Hillenbrand Inc (HI) Exchange: NYSE
Data as of May 2, 2025
$25.77 ($-0.45) -1.72%
Hillenbrand Inc - Daily Information
Click for more stock information on Hillenbrand Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.78 |
| Previous Close | $25.77 |
| High | $25.96 |
| Low | $24.95 |
| Adjusted Open | $25.78 |
| Previous Adjusted Close | $25.77 |
| Adjusted High | $25.96 |
| Adjusted Low | $24.95 |
About Hillenbrand Inc (HI)
Hillenbrand Inc (HI) is a global diversified industrial company that provides engineered products and services to various industries. Founded in 2006, the company has since grown to become a global leader in these segments, with more than 8,000 employees in over 25 countries across the globe. Hillenbrandâs portfolio of businesses includes Batesville, K-Tron, Powerex, and Process Equipment. From its founding, Hillenbrand has grown to become one of the largest providers of engineered products and services to the industrial, food, pharmaceutical and life sciences, aerospace, automotive and other industrial markets. Through its integrated companies, Hillenbrand offers specialized products and services such as bearings, seals, gaskets and other mechanical components, process technologies and engineering, bulk material handling, bio-pharmaceutical and food safety equipment, and custom power systems. Hillenbrand operates as an S&P 500 company and is listed on the NYSE under the ticker HI.
Invest in Hillenbrand Inc (HI)
Historical Stock Data for Hillenbrand Inc (HI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $25.78 | $25.96 | $24.95 | $25.77 | $25.77 | 1,209,159 |
| 2025-03-20 | $25.78 | $26.53 | $25.60 | $26.22 | $26.22 | 419,887 |
| 2025-03-19 | $25.82 | $26.46 | $25.70 | $26.13 | $26.13 | 512,971 |
| 2025-03-18 | $25.72 | $25.72 | $24.90 | $25.00 | $25.00 | 382,952 |
| 2025-03-17 | $25.16 | $26.09 | $24.98 | $25.94 | $25.94 | 454,590 |
| 2025-03-14 | $25.22 | $25.36 | $24.64 | $25.34 | $25.34 | 384,251 |
| 2025-03-13 | $26.07 | $26.35 | $24.80 | $24.87 | $24.65 | 326,496 |
| 2025-03-12 | $26.79 | $26.90 | $26.10 | $26.20 | $25.97 | 497,501 |
| 2025-03-11 | $26.34 | $26.61 | $25.66 | $26.56 | $26.33 | 647,582 |
| 2025-03-10 | $27.11 | $27.42 | $25.98 | $26.14 | $25.91 | 434,148 |
| 2025-03-07 | $27.62 | $27.91 | $27.12 | $27.53 | $27.29 | 344,016 |
| 2025-03-06 | $26.88 | $27.84 | $26.66 | $27.72 | $27.48 | 375,092 |
| 2025-03-05 | $27.25 | $27.55 | $26.70 | $27.23 | $26.99 | 300,245 |
| 2025-03-04 | $26.89 | $27.59 | $26.43 | $26.97 | $26.97 | 401,587 |
| 2025-03-03 | $30.03 | $30.05 | $27.46 | $27.59 | $27.59 | 509,621 |
| 2025-02-28 | $29.25 | $30.16 | $29.14 | $29.90 | $29.90 | 386,658 |
| 2025-02-27 | $30.28 | $30.33 | $29.30 | $29.34 | $29.34 | 268,135 |
| 2025-02-26 | $30.67 | $31.17 | $30.31 | $30.41 | $30.41 | 348,884 |
| 2025-02-25 | $30.50 | $31.00 | $30.12 | $30.34 | $30.34 | 539,154 |
| 2025-02-24 | $31.04 | $31.13 | $30.25 | $30.26 | $30.26 | 513,493 |
| 2025-02-21 | $32.97 | $32.97 | $30.88 | $30.89 | $30.89 | 351,333 |
| 2025-02-20 | $33.23 | $33.58 | $32.36 | $32.44 | $32.44 | 339,900 |
| 2025-02-19 | $34.50 | $34.62 | $33.19 | $33.36 | $33.36 | 527,394 |
| 2025-02-18 | $34.78 | $35.22 | $34.67 | $34.98 | $34.98 | 324,020 |
| 2025-02-14 | $34.97 | $35.48 | $34.64 | $34.83 | $34.83 | 466,072 |
| 2025-02-13 | $33.66 | $34.94 | $33.38 | $34.61 | $34.61 | 684,678 |
| 2025-02-12 | $33.58 | $34.05 | $33.26 | $33.48 | $33.48 | 695,810 |
| 2025-02-11 | $34.24 | $34.30 | $32.91 | $34.29 | $34.29 | 727,122 |
| 2025-02-10 | $31.60 | $33.43 | $31.17 | $33.33 | $33.33 | 766,293 |
| 2025-02-07 | $31.53 | $31.84 | $30.98 | $31.30 | $31.30 | 961,748 |
| 2025-02-06 | $30.64 | $32.15 | $29.05 | $31.47 | $31.47 | 1,463,119 |
| 2025-02-05 | $33.75 | $34.07 | $33.03 | $33.95 | $33.95 | 478,531 |
| 2025-02-04 | $32.77 | $33.88 | $32.73 | $33.78 | $33.78 | 429,032 |
| 2025-02-03 | $33.08 | $33.20 | $32.16 | $32.78 | $32.78 | 322,820 |
| 2025-01-31 | $34.06 | $34.79 | $33.86 | $33.99 | $33.99 | 385,168 |
| 2025-01-30 | $34.32 | $34.57 | $33.99 | $34.16 | $34.16 | 337,232 |
| 2025-01-29 | $33.91 | $34.22 | $33.50 | $33.75 | $33.75 | 285,327 |
| 2025-01-28 | $34.27 | $34.82 | $34.03 | $34.12 | $34.12 | 312,218 |
| 2025-01-27 | $34.92 | $35.35 | $34.13 | $34.36 | $34.36 | 310,995 |
| 2025-01-24 | $35.09 | $35.38 | $34.85 | $35.03 | $35.03 | 239,403 |
| 2025-01-23 | $34.96 | $35.59 | $34.61 | $35.33 | $35.33 | 372,104 |
| 2025-01-22 | $35.03 | $35.33 | $34.53 | $35.17 | $35.17 | 463,156 |
| 2025-01-21 | $34.34 | $35.25 | $34.16 | $35.11 | $35.11 | 362,787 |
| 2025-01-17 | $33.99 | $34.30 | $33.45 | $33.95 | $33.95 | 423,837 |
| 2025-01-16 | $33.30 | $33.67 | $32.94 | $33.49 | $33.49 | 367,666 |
| 2025-01-15 | $33.52 | $33.59 | $32.79 | $33.21 | $33.21 | 410,854 |
| 2025-01-14 | $32.03 | $32.62 | $31.56 | $32.57 | $32.57 | 407,527 |
| 2025-01-13 | $30.49 | $31.66 | $30.48 | $31.66 | $31.66 | 359,376 |
| 2025-01-10 | $30.45 | $30.89 | $30.25 | $30.77 | $30.77 | 364,486 |
| 2025-01-08 | $30.71 | $31.26 | $30.47 | $31.08 | $31.08 | 397,359 |
| 2025-01-07 | $31.20 | $31.35 | $30.71 | $31.18 | $31.18 | 365,819 |
| 2025-01-06 | $31.04 | $31.79 | $30.96 | $31.13 | $31.13 | 377,524 |
| 2025-01-03 | $30.66 | $30.97 | $30.12 | $30.85 | $30.85 | 298,385 |
| 2025-01-02 | $31.16 | $31.38 | $30.21 | $30.45 | $30.45 | 301,517 |
| 2024-12-31 | $30.97 | $31.35 | $30.67 | $30.78 | $30.78 | 271,823 |
| 2024-12-30 | $30.41 | $30.88 | $30.19 | $30.77 | $30.77 | 339,428 |
| 2024-12-27 | $30.70 | $31.10 | $30.32 | $30.63 | $30.63 | 310,210 |
| 2024-12-26 | $30.56 | $31.07 | $30.36 | $31.02 | $31.02 | 210,736 |
| 2024-12-24 | $30.06 | $30.74 | $29.81 | $30.74 | $30.74 | 170,122 |
| 2024-12-23 | $29.52 | $30.11 | $29.46 | $30.05 | $30.05 | 406,897 |
| 2024-12-20 | $28.77 | $30.08 | $28.29 | $29.82 | $29.82 | 1,813,505 |
| 2024-12-19 | $29.90 | $30.34 | $28.91 | $29.07 | $29.07 | 537,067 |
| 2024-12-18 | $31.01 | $31.53 | $29.24 | $29.63 | $29.63 | 391,226 |
| 2024-12-17 | $31.27 | $31.51 | $30.51 | $30.81 | $30.81 | 478,158 |
| 2024-12-16 | $31.70 | $31.76 | $31.10 | $31.50 | $31.50 | 484,213 |
| 2024-12-13 | $32.76 | $32.92 | $31.82 | $32.14 | $31.91 | 390,275 |
| 2024-12-12 | $33.17 | $33.38 | $32.66 | $32.99 | $32.99 | 291,758 |
| 2024-12-11 | $33.69 | $33.69 | $33.02 | $33.36 | $33.36 | 754,878 |
| 2024-12-10 | $33.32 | $33.62 | $32.63 | $33.33 | $33.33 | 353,732 |
| 2024-12-09 | $33.63 | $34.43 | $33.58 | $33.62 | $33.62 | 404,975 |
| 2024-12-06 | $33.25 | $33.39 | $32.80 | $33.18 | $33.18 | 369,627 |
| 2024-12-05 | $34.41 | $34.57 | $32.66 | $32.95 | $32.95 | 413,218 |
| 2024-12-04 | $34.08 | $34.76 | $33.78 | $34.66 | $34.66 | 376,873 |
| 2024-12-03 | $34.78 | $35.09 | $33.69 | $34.08 | $34.08 | 297,841 |
| 2024-12-02 | $34.19 | $34.97 | $33.77 | $34.77 | $34.77 | 376,078 |
| 2024-11-29 | $34.03 | $34.32 | $33.73 | $34.03 | $34.03 | 259,616 |
| 2024-11-27 | $33.91 | $34.62 | $33.66 | $33.84 | $33.84 | 342,510 |
| 2024-11-26 | $34.09 | $34.42 | $33.59 | $33.91 | $33.91 | 609,571 |
| 2024-11-25 | $34.00 | $35.47 | $33.89 | $34.54 | $34.54 | 727,623 |
| 2024-11-22 | $33.09 | $33.98 | $32.96 | $33.78 | $33.78 | 496,795 |
| 2024-11-21 | $31.97 | $33.70 | $31.97 | $32.97 | $32.97 | 399,995 |
| 2024-11-20 | $31.30 | $31.92 | $30.98 | $31.84 | $31.84 | 462,901 |
| 2024-11-19 | $31.60 | $31.94 | $31.33 | $31.43 | $31.43 | 474,199 |
| 2024-11-18 | $32.93 | $33.10 | $32.01 | $32.24 | $32.24 | 594,416 |
| 2024-11-15 | $33.96 | $34.01 | $32.24 | $32.77 | $32.77 | 490,820 |
| 2024-11-14 | $33.62 | $35.33 | $32.97 | $33.70 | $33.70 | 1,179,187 |
| 2024-11-13 | $30.85 | $31.05 | $30.04 | $30.17 | $30.17 | 538,314 |
| 2024-11-12 | $31.64 | $31.73 | $30.50 | $30.70 | $30.70 | 415,382 |
| 2024-11-11 | $31.42 | $32.12 | $31.20 | $31.85 | $31.85 | 345,963 |
| 2024-11-08 | $31.22 | $31.31 | $30.57 | $31.03 | $31.03 | 386,006 |
| 2024-11-07 | $31.85 | $31.88 | $30.92 | $31.19 | $31.19 | 291,649 |
| 2024-11-06 | $31.12 | $32.35 | $31.12 | $31.95 | $31.95 | 525,687 |
| 2024-11-05 | $27.74 | $29.06 | $27.54 | $29.00 | $29.00 | 302,551 |
| 2024-11-04 | $27.67 | $28.81 | $27.66 | $27.98 | $27.98 | 271,730 |
| 2024-11-01 | $27.80 | $28.19 | $27.70 | $27.79 | $27.79 | 280,039 |
| 2024-10-31 | $27.88 | $28.00 | $27.53 | $27.55 | $27.55 | 228,470 |
| 2024-10-30 | $27.71 | $28.51 | $27.71 | $27.86 | $27.86 | 271,137 |
| 2024-10-29 | $27.84 | $27.91 | $27.36 | $27.90 | $27.90 | 281,219 |
| 2024-10-28 | $27.79 | $28.33 | $27.79 | $28.20 | $28.20 | 378,259 |
| 2024-10-25 | $27.90 | $27.98 | $27.35 | $27.47 | $27.47 | 253,186 |
| 2024-10-24 | $28.00 | $28.00 | $27.28 | $27.64 | $27.64 | 369,535 |
| 2024-10-23 | $27.87 | $28.11 | $27.63 | $28.02 | $28.02 | 437,956 |
| 2024-10-22 | $27.74 | $28.20 | $27.42 | $28.04 | $28.04 | 350,422 |
| 2024-10-21 | $28.36 | $28.43 | $27.62 | $27.90 | $27.90 | 434,785 |
| 2024-10-18 | $28.63 | $28.63 | $27.98 | $28.30 | $28.30 | 447,211 |
| 2024-10-17 | $28.17 | $28.43 | $27.58 | $28.40 | $28.40 | 356,947 |
| 2024-10-16 | $27.37 | $28.37 | $27.13 | $28.18 | $28.18 | 522,467 |
| 2024-10-15 | $26.43 | $27.76 | $26.37 | $27.15 | $27.15 | 675,700 |
| 2024-10-14 | $26.30 | $26.65 | $26.05 | $26.58 | $26.58 | 310,321 |
| 2024-10-11 | $25.50 | $26.58 | $25.50 | $26.43 | $26.43 | 342,072 |
| 2024-10-10 | $25.86 | $26.07 | $25.41 | $25.66 | $25.66 | 674,488 |
| 2024-10-09 | $25.27 | $26.53 | $25.11 | $26.40 | $26.40 | 720,179 |
| 2024-10-08 | $27.12 | $27.39 | $25.12 | $25.38 | $25.38 | 685,573 |
| 2024-10-07 | $27.14 | $27.43 | $26.90 | $27.10 | $27.10 | 490,504 |
| 2024-10-04 | $27.14 | $27.47 | $26.83 | $27.28 | $27.28 | 737,715 |
| 2024-10-03 | $26.67 | $26.88 | $26.30 | $26.52 | $26.52 | 575,417 |
| 2024-10-02 | $26.50 | $27.19 | $26.50 | $27.07 | $27.07 | 552,591 |
| 2024-10-01 | $27.53 | $27.61 | $26.58 | $26.71 | $26.71 | 395,553 |
| 2024-09-30 | $27.60 | $27.86 | $27.19 | $27.80 | $27.80 | 617,996 |
| 2024-09-27 | $27.79 | $28.11 | $27.48 | $27.80 | $27.80 | 613,300 |
| 2024-09-26 | $27.02 | $27.49 | $26.88 | $27.26 | $27.26 | 557,018 |
| 2024-09-25 | $27.36 | $27.37 | $26.37 | $26.44 | $26.44 | 396,338 |
| 2024-09-24 | $27.26 | $27.70 | $27.02 | $27.39 | $27.39 | 421,661 |
| 2024-09-23 | $27.41 | $27.70 | $27.02 | $27.03 | $27.03 | 373,664 |
| 2024-09-20 | $28.09 | $28.09 | $27.06 | $27.20 | $27.20 | 1,774,106 |
| 2024-09-19 | $28.33 | $28.67 | $27.86 | $28.35 | $28.35 | 479,192 |
| 2024-09-18 | $27.47 | $28.23 | $27.01 | $27.44 | $27.44 | 746,079 |
| 2024-09-17 | $27.25 | $28.03 | $27.22 | $27.56 | $27.56 | 628,215 |
| 2024-09-16 | $27.30 | $27.52 | $26.70 | $26.86 | $26.86 | 498,401 |
| 2024-09-13 | $26.91 | $27.67 | $26.52 | $27.30 | $27.08 | 594,240 |
| 2024-09-12 | $26.43 | $26.88 | $26.01 | $26.35 | $26.13 | 553,216 |
| 2024-09-11 | $26.32 | $26.47 | $25.49 | $26.33 | $26.11 | 844,906 |
| 2024-09-10 | $27.44 | $27.44 | $26.32 | $26.35 | $26.13 | 600,051 |
| 2024-09-09 | $28.94 | $29.09 | $27.23 | $27.43 | $27.20 | 615,478 |
| 2024-09-06 | $29.97 | $30.43 | $28.91 | $28.94 | $28.70 | 534,376 |
| 2024-09-05 | $31.04 | $31.18 | $29.77 | $30.15 | $29.90 | 399,869 |
| 2024-09-04 | $31.00 | $31.33 | $30.57 | $30.95 | $30.70 | 361,213 |
| 2024-09-03 | $32.70 | $32.83 | $31.11 | $31.16 | $30.90 | 408,196 |
| 2024-08-30 | $32.92 | $33.09 | $32.60 | $32.96 | $32.69 | 404,325 |
| 2024-08-29 | $32.41 | $33.41 | $32.10 | $32.74 | $32.47 | 297,304 |
| 2024-08-28 | $32.68 | $32.80 | $31.81 | $31.95 | $31.69 | 482,638 |
| 2024-08-27 | $33.32 | $33.32 | $32.55 | $32.80 | $32.53 | 388,404 |
| 2024-08-26 | $34.00 | $34.34 | $33.43 | $33.44 | $33.17 | 366,052 |
| 2024-08-23 | $33.07 | $34.08 | $32.93 | $33.57 | $33.29 | 505,628 |
| 2024-08-22 | $33.46 | $33.46 | $32.68 | $32.81 | $32.54 | 239,862 |
| 2024-08-21 | $33.10 | $33.62 | $32.65 | $33.43 | $33.16 | 261,314 |
| 2024-08-20 | $33.89 | $33.94 | $32.75 | $32.82 | $32.55 | 290,937 |
| 2024-08-19 | $33.55 | $34.28 | $33.43 | $34.04 | $33.76 | 469,101 |
| 2024-08-16 | $33.68 | $33.96 | $33.30 | $33.53 | $33.53 | 319,417 |
| 2024-08-15 | $34.48 | $34.80 | $33.77 | $33.79 | $33.79 | 349,786 |
| 2024-08-14 | $34.33 | $34.33 | $32.95 | $33.50 | $33.50 | 458,996 |
| 2024-08-13 | $33.82 | $34.41 | $33.20 | $34.33 | $34.33 | 429,777 |
| 2024-08-12 | $34.75 | $35.30 | $33.36 | $33.60 | $33.60 | 463,860 |
| 2024-08-09 | $36.27 | $36.53 | $35.44 | $35.99 | $35.99 | 566,842 |
| 2024-08-08 | $38.27 | $38.46 | $36.12 | $36.43 | $36.43 | 616,038 |
| 2024-08-07 | $39.72 | $40.01 | $37.91 | $38.01 | $38.01 | 418,632 |
| 2024-08-06 | $38.51 | $39.52 | $38.28 | $39.13 | $39.13 | 559,052 |
| 2024-08-05 | $38.04 | $39.73 | $37.37 | $38.60 | $38.60 | 687,129 |
| 2024-08-02 | $40.04 | $40.51 | $39.55 | $39.90 | $39.90 | 474,340 |
| 2024-08-01 | $44.23 | $44.51 | $41.57 | $41.60 | $41.60 | 539,124 |
| 2024-07-31 | $43.32 | $45.33 | $42.89 | $44.23 | $44.23 | 382,168 |
| 2024-07-30 | $43.09 | $43.29 | $42.51 | $43.02 | $43.02 | 415,125 |
| 2024-07-29 | $44.27 | $44.42 | $42.87 | $42.93 | $42.93 | 254,435 |
| 2024-07-26 | $44.00 | $44.50 | $43.70 | $44.35 | $44.35 | 293,905 |
| 2024-07-25 | $42.58 | $44.52 | $42.30 | $43.15 | $43.15 | 502,749 |
| 2024-07-24 | $44.76 | $45.24 | $42.41 | $42.51 | $42.51 | 340,860 |
| 2024-07-23 | $44.08 | $45.53 | $44.06 | $45.14 | $45.14 | 424,821 |
| 2024-07-22 | $43.34 | $44.50 | $42.65 | $44.50 | $44.50 | 317,302 |
| 2024-07-19 | $42.96 | $43.33 | $42.36 | $42.99 | $42.99 | 332,851 |
| 2024-07-18 | $43.31 | $44.25 | $42.53 | $42.87 | $42.87 | 1,123,483 |
| 2024-07-17 | $44.26 | $45.00 | $43.52 | $43.75 | $43.75 | 991,335 |
| 2024-07-16 | $43.33 | $44.90 | $43.22 | $44.61 | $44.61 | 636,814 |
| 2024-07-15 | $43.02 | $43.78 | $42.75 | $43.03 | $43.03 | 394,069 |
| 2024-07-12 | $43.54 | $43.54 | $42.53 | $42.68 | $42.68 | 386,698 |
| 2024-07-11 | $41.69 | $43.29 | $41.48 | $42.99 | $42.99 | 429,022 |
| 2024-07-10 | $38.46 | $41.11 | $38.46 | $41.03 | $41.03 | 396,926 |
| 2024-07-09 | $38.78 | $38.87 | $37.96 | $37.98 | $37.98 | 251,105 |
| 2024-07-08 | $38.98 | $39.33 | $38.80 | $39.00 | $39.00 | 314,480 |
| 2024-07-05 | $38.67 | $38.81 | $38.08 | $38.57 | $38.57 | 224,515 |
| 2024-07-03 | $38.57 | $38.87 | $38.09 | $38.86 | $38.86 | 146,295 |
| 2024-07-02 | $38.20 | $38.66 | $38.11 | $38.26 | $38.26 | 317,994 |
| 2024-07-01 | $40.24 | $40.28 | $38.00 | $38.07 | $38.07 | 480,270 |
| 2024-06-28 | $40.79 | $40.93 | $39.74 | $40.02 | $40.02 | 2,585,720 |
| 2024-06-27 | $41.14 | $41.14 | $40.30 | $40.32 | $40.32 | 350,962 |
| 2024-06-26 | $40.88 | $41.08 | $40.51 | $40.95 | $40.95 | 326,521 |
| 2024-06-25 | $41.24 | $41.24 | $40.50 | $41.12 | $41.12 | 289,448 |
| 2024-06-24 | $42.01 | $42.43 | $41.43 | $41.45 | $41.45 | 313,429 |
| 2024-06-21 | $41.71 | $42.40 | $41.32 | $41.77 | $41.77 | 1,384,337 |
| 2024-06-20 | $41.36 | $42.03 | $41.36 | $41.70 | $41.70 | 310,794 |
| 2024-06-18 | $41.99 | $42.09 | $41.59 | $41.72 | $41.72 | 260,922 |
| 2024-06-17 | $41.70 | $42.35 | $41.26 | $42.09 | $42.09 | 388,932 |
| 2024-06-14 | $42.20 | $42.20 | $41.22 | $41.93 | $41.93 | 295,031 |
| 2024-06-13 | $43.16 | $43.32 | $42.50 | $42.92 | $42.69 | 167,072 |
| 2024-06-12 | $43.89 | $44.68 | $43.35 | $43.42 | $43.19 | 192,714 |
| 2024-06-11 | $42.66 | $42.74 | $42.10 | $42.36 | $42.14 | 224,721 |
| 2024-06-10 | $42.74 | $43.40 | $42.35 | $43.03 | $42.80 | 271,303 |
| 2024-06-07 | $43.16 | $43.82 | $43.10 | $43.28 | $43.28 | 373,831 |
| 2024-06-06 | $44.28 | $44.42 | $43.76 | $43.82 | $43.82 | 159,411 |
| 2024-06-05 | $44.51 | $44.97 | $44.27 | $44.52 | $44.52 | 238,570 |
| 2024-06-04 | $44.97 | $45.27 | $44.22 | $44.32 | $44.32 | 463,165 |
| 2024-06-03 | $46.91 | $46.92 | $44.61 | $45.29 | $45.29 | 274,184 |
| 2024-05-31 | $45.95 | $46.81 | $45.87 | $46.49 | $46.49 | 493,417 |
| 2024-05-30 | $44.43 | $45.90 | $44.43 | $45.88 | $45.88 | 246,019 |
| 2024-05-29 | $43.38 | $44.13 | $43.24 | $44.08 | $44.08 | 294,324 |
| 2024-05-28 | $44.78 | $44.80 | $43.67 | $44.05 | $44.05 | 290,655 |
| 2024-05-24 | $44.29 | $44.52 | $44.00 | $44.47 | $44.47 | 278,857 |
| 2024-05-23 | $44.41 | $44.50 | $43.35 | $43.83 | $43.83 | 283,645 |
| 2024-05-22 | $44.66 | $45.01 | $44.10 | $44.43 | $44.43 | 285,491 |
| 2024-05-21 | $44.78 | $44.96 | $44.46 | $44.75 | $44.75 | 240,322 |
| 2024-05-20 | $45.24 | $45.79 | $44.98 | $45.00 | $45.00 | 241,398 |
| 2024-05-17 | $44.84 | $45.45 | $44.27 | $45.24 | $45.24 | 298,073 |
| 2024-05-16 | $45.19 | $45.19 | $44.17 | $44.74 | $44.74 | 316,679 |
| 2024-05-15 | $44.91 | $45.49 | $44.54 | $45.36 | $45.36 | 185,161 |
| 2024-05-14 | $44.59 | $44.59 | $44.13 | $44.36 | $44.36 | 315,168 |
| 2024-05-13 | $44.21 | $44.21 | $43.44 | $43.83 | $43.83 | 220,356 |
| 2024-05-10 | $44.72 | $45.17 | $43.60 | $43.81 | $43.81 | 274,918 |
| 2024-05-09 | $45.31 | $45.42 | $44.63 | $44.68 | $44.68 | 223,716 |
| 2024-05-08 | $44.69 | $45.78 | $44.42 | $45.31 | $45.31 | 272,729 |
| 2024-05-07 | $44.27 | $45.33 | $44.06 | $45.01 | $45.01 | 467,067 |
| 2024-05-06 | $42.74 | $43.48 | $42.52 | $43.48 | $43.48 | 431,954 |
| 2024-05-03 | $42.75 | $42.91 | $41.88 | $42.44 | $42.44 | 474,362 |
| 2024-05-02 | $41.78 | $42.12 | $41.12 | $41.89 | $41.89 | 581,925 |
| 2024-05-01 | $43.92 | $44.01 | $40.38 | $41.43 | $41.43 | 1,167,291 |
| 2024-04-30 | $49.21 | $49.29 | $47.62 | $47.72 | $47.72 | 315,963 |
| 2024-04-29 | $49.58 | $49.95 | $49.31 | $49.48 | $49.48 | 176,658 |
| 2024-04-26 | $48.56 | $49.51 | $48.56 | $49.41 | $49.41 | 159,445 |
| 2024-04-25 | $48.50 | $48.75 | $47.81 | $48.45 | $48.45 | 190,370 |
| 2024-04-24 | $48.95 | $49.26 | $48.43 | $48.95 | $48.95 | 207,797 |
| 2024-04-23 | $48.14 | $49.29 | $48.14 | $49.18 | $49.18 | 171,704 |
| 2024-04-22 | $48.25 | $48.58 | $47.82 | $48.08 | $48.08 | 174,303 |
| 2024-04-19 | $47.10 | $48.34 | $46.70 | $48.02 | $48.02 | 282,007 |
| 2024-04-18 | $47.01 | $47.65 | $46.54 | $47.30 | $47.30 | 311,335 |
| 2024-04-17 | $47.37 | $47.37 | $46.70 | $46.74 | $46.74 | 217,438 |
| 2024-04-16 | $46.89 | $47.34 | $46.39 | $47.00 | $47.00 | 268,623 |
| 2024-04-15 | $47.36 | $47.39 | $46.72 | $47.31 | $47.31 | 244,672 |
| 2024-04-12 | $47.33 | $47.94 | $46.59 | $46.84 | $46.84 | 160,493 |
| 2024-04-11 | $47.42 | $48.13 | $46.88 | $47.72 | $47.72 | 180,044 |
| 2024-04-10 | $48.49 | $48.49 | $46.74 | $47.32 | $47.32 | 290,169 |
| 2024-04-09 | $49.31 | $50.06 | $48.80 | $49.74 | $49.74 | 162,759 |
| 2024-04-08 | $48.69 | $49.29 | $48.69 | $48.98 | $48.98 | 190,067 |
| 2024-04-05 | $48.21 | $48.49 | $47.84 | $48.30 | $48.30 | 256,234 |
| 2024-04-04 | $48.77 | $48.85 | $48.07 | $48.22 | $48.22 | 397,407 |
| 2024-04-03 | $48.17 | $48.87 | $48.14 | $48.29 | $48.29 | 194,555 |
| 2024-04-02 | $48.88 | $49.03 | $48.15 | $48.46 | $48.46 | 424,014 |
| 2024-04-01 | $50.45 | $50.58 | $48.96 | $49.45 | $49.45 | 266,188 |
| 2024-03-28 | $49.82 | $50.44 | $49.68 | $50.29 | $50.29 | 415,763 |
| 2024-03-27 | $49.99 | $50.17 | $49.67 | $49.86 | $49.86 | 252,637 |
| 2024-03-26 | $49.61 | $50.20 | $49.04 | $49.60 | $49.60 | 680,305 |
| 2024-03-25 | $49.50 | $49.87 | $49.38 | $49.42 | $49.42 | 188,156 |
| 2024-03-22 | $49.88 | $49.88 | $48.97 | $49.25 | $49.25 | 220,013 |
| 2024-03-21 | $49.47 | $49.96 | $49.32 | $49.59 | $49.59 | 258,746 |
| 2024-03-20 | $47.47 | $49.36 | $47.44 | $49.20 | $49.20 | 241,310 |
| 2024-03-19 | $47.38 | $47.87 | $47.24 | $47.64 | $47.64 | 210,603 |
| 2024-03-18 | $47.93 | $48.20 | $47.54 | $47.62 | $47.62 | 263,688 |
| 2024-03-15 | $46.16 | $48.57 | $46.16 | $48.14 | $48.14 | 971,539 |
| 2024-03-14 | $47.67 | $47.67 | $46.16 | $46.49 | $46.49 | 224,855 |
| 2024-03-13 | $48.44 | $48.91 | $48.01 | $48.16 | $47.93 | 186,771 |
| 2024-03-12 | $48.28 | $48.66 | $47.40 | $48.65 | $48.42 | 252,383 |
| 2024-03-11 | $49.17 | $49.63 | $48.38 | $48.47 | $48.24 | 213,165 |
| 2024-03-08 | $49.55 | $49.93 | $49.09 | $49.52 | $49.28 | 467,916 |
| 2024-03-07 | $48.39 | $49.01 | $48.39 | $49.00 | $48.77 | 185,926 |
| 2024-03-06 | $47.68 | $48.07 | $47.59 | $47.96 | $47.73 | 156,605 |
| 2024-03-05 | $47.20 | $47.75 | $46.83 | $47.14 | $46.92 | 255,413 |
| 2024-03-04 | $47.56 | $47.78 | $46.89 | $47.43 | $47.20 | 289,398 |
| 2024-03-01 | $47.50 | $47.67 | $47.10 | $47.54 | $47.31 | 228,067 |
| 2024-02-29 | $47.53 | $47.99 | $47.16 | $47.55 | $47.32 | 344,188 |
| 2024-02-28 | $46.61 | $47.40 | $46.47 | $46.88 | $46.66 | 165,604 |
| 2024-02-27 | $47.34 | $47.54 | $46.77 | $47.04 | $46.82 | 179,608 |
| 2024-02-26 | $46.33 | $47.10 | $46.12 | $47.00 | $46.78 | 226,110 |
| 2024-02-23 | $46.51 | $47.03 | $46.19 | $46.65 | $46.65 | 168,484 |
| 2024-02-22 | $46.07 | $46.61 | $45.83 | $46.40 | $46.40 | 213,435 |
| 2024-02-21 | $46.05 | $46.58 | $46.02 | $46.23 | $46.23 | 199,379 |
| 2024-02-20 | $46.73 | $47.16 | $46.09 | $46.21 | $46.21 | 211,158 |
| 2024-02-16 | $47.76 | $48.33 | $47.45 | $47.53 | $47.53 | 309,999 |
| 2024-02-15 | $47.23 | $48.25 | $47.22 | $48.24 | $48.24 | 324,735 |
| 2024-02-14 | $46.90 | $47.18 | $45.77 | $46.90 | $46.90 | 276,754 |
| 2024-02-13 | $46.52 | $46.76 | $45.68 | $46.33 | $46.33 | 785,127 |
| 2024-02-12 | $46.25 | $47.32 | $46.03 | $46.99 | $46.99 | 352,876 |
| 2024-02-09 | $44.39 | $46.39 | $44.17 | $46.25 | $46.25 | 505,787 |
| 2024-02-08 | $43.86 | $44.43 | $43.34 | $44.25 | $44.25 | 272,625 |
| 2024-02-07 | $44.05 | $44.42 | $43.50 | $43.80 | $43.80 | 451,723 |
| 2024-02-06 | $44.84 | $46.32 | $44.16 | $44.37 | $44.37 | 596,131 |
| 2024-02-05 | $46.64 | $47.24 | $46.05 | $46.61 | $46.61 | 275,820 |
| 2024-02-02 | $46.66 | $47.75 | $46.66 | $47.49 | $47.49 | 255,678 |
| 2024-02-01 | $46.77 | $47.42 | $45.81 | $47.41 | $47.41 | 277,519 |
| 2024-01-31 | $47.23 | $48.02 | $46.55 | $46.57 | $46.57 | 989,751 |
| 2024-01-30 | $46.53 | $47.22 | $46.53 | $47.19 | $47.19 | 263,361 |
| 2024-01-29 | $46.34 | $47.03 | $45.96 | $46.94 | $46.94 | 147,709 |
| 2024-01-26 | $46.77 | $46.91 | $46.33 | $46.43 | $46.43 | 151,872 |
| 2024-01-25 | $46.30 | $46.61 | $45.87 | $46.35 | $46.35 | 213,511 |
| 2024-01-24 | $46.78 | $46.78 | $45.39 | $45.58 | $45.58 | 159,640 |
| 2024-01-23 | $46.74 | $46.74 | $45.82 | $45.99 | $45.99 | 204,696 |
| 2024-01-22 | $45.81 | $46.40 | $45.81 | $46.14 | $46.14 | 242,843 |
| 2024-01-19 | $44.53 | $45.36 | $43.91 | $45.34 | $45.34 | 230,002 |
| 2024-01-18 | $44.06 | $44.54 | $43.84 | $44.40 | $44.40 | 152,693 |
| 2024-01-17 | $43.50 | $43.98 | $43.07 | $43.67 | $43.67 | 224,046 |
| 2024-01-16 | $44.75 | $44.93 | $44.30 | $44.33 | $44.33 | 196,542 |
| 2024-01-12 | $46.47 | $46.64 | $44.95 | $45.27 | $45.27 | 201,124 |
| 2024-01-11 | $45.35 | $45.72 | $44.61 | $45.70 | $45.70 | 282,646 |
| 2024-01-10 | $45.06 | $45.65 | $44.95 | $45.50 | $45.50 | 257,994 |
| 2024-01-09 | $44.65 | $45.36 | $44.47 | $45.32 | $45.32 | 232,611 |
| 2024-01-08 | $44.95 | $45.61 | $44.78 | $45.48 | $45.48 | 195,370 |
| 2024-01-05 | $44.62 | $45.60 | $44.38 | $45.15 | $45.15 | 269,303 |
| 2024-01-04 | $45.19 | $45.43 | $44.92 | $45.10 | $45.10 | 318,083 |
| 2024-01-03 | $46.66 | $46.66 | $45.05 | $45.06 | $45.06 | 395,615 |
| 2024-01-02 | $47.28 | $47.95 | $46.78 | $47.07 | $47.07 | 371,845 |
| 2023-12-29 | $48.46 | $48.74 | $47.58 | $47.85 | $47.85 | 288,587 |
| 2023-12-28 | $49.10 | $49.40 | $48.40 | $48.66 | $48.66 | 242,300 |
| 2023-12-27 | $48.72 | $49.28 | $48.56 | $49.25 | $49.25 | 304,952 |
| 2023-12-26 | $47.53 | $48.76 | $47.38 | $48.53 | $48.53 | 354,662 |
| 2023-12-22 | $46.64 | $47.64 | $46.47 | $47.45 | $47.45 | 321,036 |
| 2023-12-21 | $46.30 | $46.45 | $45.22 | $46.29 | $46.29 | 774,910 |
| 2023-12-20 | $46.30 | $47.63 | $45.65 | $45.90 | $45.90 | 475,371 |
| 2023-12-19 | $45.38 | $46.16 | $44.84 | $46.15 | $46.15 | 508,535 |
| 2023-12-18 | $44.41 | $44.61 | $43.44 | $44.57 | $44.57 | 599,552 |
| 2023-12-15 | $44.28 | $44.96 | $43.73 | $44.42 | $44.42 | 2,990,070 |
| 2023-12-14 | $42.55 | $43.75 | $42.54 | $43.73 | $43.73 | 948,244 |
| 2023-12-13 | $40.50 | $41.94 | $40.13 | $41.83 | $41.62 | 388,360 |
| 2023-12-12 | $40.60 | $40.98 | $40.09 | $40.54 | $40.33 | 365,784 |
| 2023-12-11 | $40.75 | $41.13 | $40.58 | $40.82 | $40.61 | 307,062 |
| 2023-12-08 | $40.93 | $41.00 | $40.22 | $40.82 | $40.82 | 319,540 |
| 2023-12-07 | $39.54 | $40.03 | $39.34 | $40.01 | $40.01 | 372,861 |
| 2023-12-06 | $39.60 | $40.50 | $39.56 | $39.60 | $39.60 | 276,325 |
| 2023-12-05 | $40.79 | $40.86 | $39.13 | $39.26 | $39.26 | 392,209 |
| 2023-12-04 | $39.75 | $40.26 | $39.52 | $40.18 | $40.18 | 321,789 |
| 2023-12-01 | $38.60 | $39.95 | $38.38 | $39.93 | $39.93 | 392,154 |
| 2023-11-30 | $38.50 | $38.90 | $37.86 | $38.74 | $38.74 | 501,087 |
| 2023-11-29 | $38.62 | $39.01 | $38.30 | $38.40 | $38.40 | 263,435 |
| 2023-11-28 | $38.57 | $39.15 | $38.08 | $38.13 | $38.13 | 285,582 |
| 2023-11-27 | $38.46 | $38.97 | $38.18 | $38.54 | $38.54 | 223,072 |
| 2023-11-24 | $38.46 | $38.90 | $38.16 | $38.64 | $38.64 | 56,121 |
| 2023-11-22 | $38.55 | $39.13 | $38.22 | $38.50 | $38.50 | 187,022 |
| 2023-11-21 | $39.57 | $39.84 | $38.45 | $38.47 | $38.47 | 220,387 |
| 2023-11-20 | $40.61 | $40.64 | $39.81 | $39.88 | $39.88 | 357,430 |
| 2023-11-17 | $40.71 | $40.82 | $39.79 | $40.62 | $40.62 | 468,548 |
| 2023-11-16 | $41.81 | $41.89 | $39.28 | $40.28 | $40.28 | 408,627 |
| 2023-11-15 | $41.78 | $42.64 | $41.66 | $41.82 | $41.82 | 320,512 |
| 2023-11-14 | $40.32 | $41.81 | $40.32 | $41.78 | $41.78 | 341,101 |
| 2023-11-13 | $38.78 | $39.26 | $38.45 | $39.04 | $39.04 | 248,598 |
| 2023-11-10 | $38.95 | $39.35 | $38.59 | $39.09 | $39.09 | 291,010 |
| 2023-11-09 | $39.19 | $39.19 | $38.38 | $38.60 | $38.60 | 310,904 |
| 2023-11-08 | $39.14 | $39.32 | $38.53 | $38.83 | $38.83 | 227,447 |
| 2023-11-07 | $39.66 | $39.66 | $38.97 | $39.16 | $39.16 | 254,861 |
| 2023-11-06 | $40.28 | $40.38 | $39.60 | $39.70 | $39.70 | 252,656 |
| 2023-11-03 | $40.29 | $40.74 | $39.84 | $40.47 | $40.47 | 236,705 |
| 2023-11-02 | $39.39 | $39.57 | $38.83 | $39.37 | $39.37 | 236,416 |
| 2023-11-01 | $37.86 | $38.46 | $37.69 | $38.26 | $38.26 | 237,168 |
| 2023-10-31 | $37.84 | $38.19 | $37.53 | $38.03 | $38.03 | 146,492 |
| 2023-10-30 | $37.95 | $38.24 | $37.19 | $37.84 | $37.84 | 178,441 |
| 2023-10-27 | $38.38 | $38.44 | $37.34 | $37.50 | $37.50 | 256,596 |
| 2023-10-26 | $38.52 | $38.77 | $38.00 | $38.33 | $38.33 | 261,685 |
| 2023-10-25 | $38.00 | $38.30 | $37.62 | $38.28 | $38.28 | 290,619 |
| 2023-10-24 | $38.58 | $38.58 | $37.94 | $38.46 | $38.46 | 245,043 |
| 2023-10-23 | $38.06 | $38.46 | $37.81 | $38.11 | $38.11 | 437,985 |
| 2023-10-20 | $38.63 | $38.93 | $38.10 | $38.17 | $38.17 | 294,146 |
| 2023-10-19 | $38.76 | $39.21 | $38.23 | $38.42 | $38.42 | 400,428 |
| 2023-10-18 | $40.11 | $40.11 | $38.80 | $38.95 | $38.95 | 280,013 |
| 2023-10-17 | $40.13 | $41.09 | $40.13 | $40.65 | $40.65 | 246,612 |
| 2023-10-16 | $40.31 | $40.94 | $40.22 | $40.35 | $40.35 | 175,814 |
| 2023-10-13 | $41.35 | $41.35 | $39.52 | $39.77 | $39.77 | 230,623 |
| 2023-10-12 | $41.27 | $41.56 | $40.78 | $41.30 | $41.30 | 198,791 |
| 2023-10-11 | $41.49 | $41.76 | $40.87 | $41.34 | $41.34 | 163,212 |
| 2023-10-10 | $41.83 | $42.21 | $41.40 | $41.55 | $41.55 | 266,089 |
| 2023-10-09 | $41.26 | $41.87 | $41.10 | $41.55 | $41.55 | 251,791 |
| 2023-10-06 | $41.60 | $42.67 | $41.53 | $41.62 | $41.62 | 280,372 |
| 2023-10-05 | $42.05 | $42.28 | $41.59 | $41.86 | $41.86 | 193,575 |
| 2023-10-04 | $41.89 | $42.32 | $41.39 | $42.12 | $42.12 | 144,763 |
| 2023-10-03 | $42.79 | $43.25 | $41.72 | $41.90 | $41.90 | 207,916 |
| 2023-10-02 | $42.13 | $43.27 | $41.98 | $43.20 | $43.20 | 411,171 |
| 2023-09-29 | $43.17 | $43.17 | $42.04 | $42.31 | $42.31 | 223,126 |
| 2023-09-28 | $43.19 | $43.19 | $42.24 | $42.73 | $42.73 | 403,712 |
| 2023-09-27 | $42.57 | $43.74 | $42.57 | $43.14 | $43.14 | 191,021 |
| 2023-09-26 | $42.00 | $42.43 | $41.63 | $42.20 | $42.20 | 235,822 |
| 2023-09-25 | $42.08 | $42.59 | $42.01 | $42.25 | $42.25 | 257,135 |
| 2023-09-22 | $42.82 | $43.16 | $42.28 | $42.34 | $42.34 | 149,876 |
| 2023-09-21 | $43.08 | $43.31 | $42.79 | $42.85 | $42.85 | 148,802 |
| 2023-09-20 | $44.62 | $44.92 | $43.63 | $43.77 | $43.77 | 188,495 |
| 2023-09-19 | $43.72 | $44.50 | $43.72 | $44.31 | $44.31 | 269,583 |
| 2023-09-18 | $44.21 | $44.71 | $43.86 | $43.95 | $43.95 | 284,741 |
| 2023-09-15 | $44.34 | $44.40 | $43.44 | $44.08 | $44.08 | 901,543 |
| 2023-09-14 | $43.52 | $44.70 | $43.52 | $44.41 | $44.41 | 321,333 |
| 2023-09-13 | $42.71 | $43.33 | $42.37 | $43.29 | $43.08 | 343,986 |
| 2023-09-12 | $42.92 | $43.29 | $42.62 | $42.78 | $42.57 | 185,192 |
| 2023-09-11 | $44.22 | $44.22 | $42.87 | $42.91 | $42.91 | 256,395 |
| 2023-09-08 | $44.39 | $44.62 | $43.71 | $43.80 | $43.80 | 179,201 |
| 2023-09-07 | $45.44 | $45.63 | $44.29 | $44.46 | $44.46 | 253,846 |
| 2023-09-06 | $45.78 | $46.36 | $45.43 | $45.80 | $45.80 | 195,782 |
| 2023-09-05 | $47.93 | $47.94 | $44.96 | $45.51 | $45.51 | 365,002 |
| 2023-09-01 | $48.72 | $49.30 | $48.51 | $48.52 | $48.52 | 180,905 |
| 2023-08-31 | $48.48 | $49.08 | $48.39 | $48.44 | $48.44 | 315,825 |
| 2023-08-30 | $47.92 | $48.67 | $47.86 | $48.40 | $48.40 | 219,757 |
| 2023-08-29 | $47.23 | $48.09 | $47.21 | $47.95 | $47.95 | 167,854 |
| 2023-08-28 | $46.90 | $47.68 | $46.90 | $47.37 | $47.37 | 160,579 |
| 2023-08-25 | $46.60 | $47.04 | $46.20 | $46.70 | $46.70 | 137,365 |
| 2023-08-24 | $46.19 | $46.85 | $46.08 | $46.21 | $46.21 | 295,284 |
| 2023-08-23 | $45.56 | $46.60 | $45.16 | $46.49 | $46.49 | 184,200 |
| 2023-08-22 | $45.22 | $45.51 | $44.98 | $45.31 | $45.31 | 211,027 |
| 2023-08-21 | $44.58 | $44.98 | $44.28 | $44.76 | $44.76 | 191,361 |
| 2023-08-18 | $44.52 | $45.31 | $44.48 | $44.56 | $44.56 | 249,256 |
| 2023-08-17 | $45.67 | $45.84 | $44.65 | $44.73 | $44.73 | 229,779 |
| 2023-08-16 | $46.01 | $46.39 | $45.40 | $45.47 | $45.47 | 147,008 |
| 2023-08-15 | $46.45 | $46.53 | $45.93 | $45.95 | $45.95 | 141,161 |
| 2023-08-14 | $46.83 | $46.91 | $46.36 | $46.72 | $46.72 | 206,730 |
| 2023-08-11 | $47.72 | $47.81 | $47.12 | $47.27 | $47.27 | 150,261 |
| 2023-08-10 | $48.19 | $48.49 | $47.24 | $47.83 | $47.83 | 183,184 |
| 2023-08-09 | $47.42 | $48.09 | $46.66 | $47.86 | $47.86 | 201,253 |
| 2023-08-08 | $47.25 | $47.41 | $46.58 | $47.38 | $47.38 | 237,153 |
| 2023-08-07 | $48.10 | $48.43 | $47.60 | $47.87 | $47.87 | 194,585 |
| 2023-08-04 | $48.36 | $48.84 | $47.31 | $48.09 | $48.09 | 221,890 |
| 2023-08-03 | $50.50 | $51.34 | $47.09 | $48.20 | $48.20 | 337,495 |
| 2023-08-02 | $51.04 | $51.46 | $50.62 | $50.92 | $50.92 | 224,635 |
| 2023-08-01 | $51.68 | $52.01 | $51.25 | $51.42 | $51.42 | 306,422 |
| 2023-07-31 | $51.64 | $52.13 | $51.22 | $51.94 | $51.94 | 264,123 |
| 2023-07-28 | $52.06 | $52.23 | $51.39 | $51.41 | $51.41 | 183,884 |
| 2023-07-27 | $51.78 | $51.78 | $51.09 | $51.40 | $51.40 | 156,518 |
| 2023-07-26 | $51.34 | $51.96 | $51.29 | $51.44 | $51.44 | 115,930 |
| 2023-07-25 | $51.06 | $51.87 | $51.06 | $51.34 | $51.34 | 176,872 |
| 2023-07-24 | $51.82 | $52.23 | $51.02 | $51.44 | $51.44 | 216,172 |
| 2023-07-21 | $52.63 | $52.63 | $51.53 | $51.64 | $51.64 | 270,355 |
| 2023-07-20 | $52.75 | $52.75 | $51.96 | $52.24 | $52.24 | 134,246 |
| 2023-07-19 | $52.75 | $53.29 | $52.12 | $52.53 | $52.53 | 300,656 |
| 2023-07-18 | $51.64 | $53.22 | $51.64 | $52.86 | $52.86 | 340,437 |
| 2023-07-17 | $51.36 | $52.03 | $50.99 | $51.81 | $51.81 | 195,466 |
| 2023-07-14 | $52.42 | $52.45 | $51.17 | $51.38 | $51.38 | 291,375 |
| 2023-07-13 | $53.07 | $53.12 | $52.62 | $52.64 | $52.64 | 170,759 |
| 2023-07-12 | $52.79 | $53.67 | $52.58 | $52.98 | $52.98 | 366,021 |
| 2023-07-11 | $51.68 | $52.21 | $51.46 | $52.02 | $52.02 | 168,240 |
| 2023-07-10 | $50.76 | $51.94 | $50.76 | $51.48 | $51.48 | 173,437 |
| 2023-07-07 | $50.79 | $51.62 | $50.79 | $50.90 | $50.90 | 193,952 |
| 2023-07-06 | $50.30 | $51.06 | $49.99 | $50.53 | $50.53 | 226,444 |
| 2023-07-05 | $51.21 | $51.51 | $50.77 | $50.89 | $50.89 | 261,106 |
| 2023-07-03 | $51.02 | $51.95 | $51.02 | $51.82 | $51.82 | 111,346 |
| 2023-06-30 | $52.08 | $52.29 | $51.27 | $51.28 | $51.28 | 291,054 |
| 2023-06-29 | $50.20 | $51.56 | $50.20 | $51.54 | $51.54 | 154,376 |
| 2023-06-28 | $51.13 | $51.13 | $50.21 | $50.28 | $50.28 | 268,181 |
| 2023-06-27 | $50.35 | $51.17 | $50.11 | $50.94 | $50.94 | 209,428 |
| 2023-06-26 | $49.35 | $50.61 | $48.92 | $50.12 | $50.12 | 232,235 |
| 2023-06-23 | $49.78 | $50.06 | $48.86 | $49.32 | $49.32 | 1,644,018 |
| 2023-06-22 | $51.58 | $51.58 | $50.36 | $50.56 | $50.56 | 236,861 |
| 2023-06-21 | $51.42 | $52.28 | $51.21 | $51.59 | $51.59 | 230,211 |
| 2023-06-20 | $52.35 | $52.70 | $51.86 | $51.91 | $51.91 | 222,273 |
| 2023-06-16 | $53.25 | $53.33 | $51.82 | $52.57 | $52.57 | 961,158 |
| 2023-06-15 | $51.49 | $52.93 | $51.41 | $52.83 | $52.83 | 276,096 |
| 2023-06-14 | $52.73 | $52.98 | $51.84 | $52.22 | $52.00 | 278,956 |
| 2023-06-13 | $52.45 | $53.21 | $52.06 | $52.50 | $52.28 | 359,161 |
| 2023-06-12 | $52.29 | $52.88 | $51.76 | $52.59 | $52.37 | 237,601 |
| 2023-06-09 | $52.47 | $52.47 | $51.80 | $52.27 | $52.27 | 151,492 |
| 2023-06-08 | $53.54 | $53.54 | $52.13 | $52.37 | $52.37 | 287,836 |
| 2023-06-07 | $51.40 | $53.76 | $51.34 | $53.70 | $53.70 | 616,014 |
| 2023-06-06 | $49.57 | $51.17 | $49.36 | $51.00 | $51.00 | 336,664 |
| 2023-06-05 | $51.08 | $51.23 | $48.41 | $49.66 | $49.66 | 390,000 |
| 2023-06-02 | $49.68 | $51.54 | $49.52 | $51.50 | $51.50 | 531,423 |
| 2023-06-01 | $47.96 | $49.28 | $47.49 | $49.28 | $49.28 | 397,035 |
| 2023-05-31 | $48.35 | $48.83 | $47.60 | $47.97 | $47.97 | 442,727 |
| 2023-05-30 | $48.86 | $48.97 | $48.03 | $48.28 | $48.28 | 220,577 |
| 2023-05-26 | $48.07 | $49.10 | $48.06 | $48.60 | $48.60 | 391,606 |
| 2023-05-25 | $47.43 | $48.17 | $47.27 | $48.16 | $48.16 | 246,117 |
| 2023-05-24 | $48.50 | $48.50 | $47.38 | $47.77 | $47.77 | 426,220 |
| 2023-05-23 | $48.81 | $49.61 | $48.14 | $48.54 | $48.54 | 242,182 |
| 2023-05-22 | $49.06 | $49.22 | $48.38 | $49.19 | $49.19 | 284,091 |
| 2023-05-19 | $48.99 | $48.99 | $47.72 | $48.76 | $48.76 | 465,041 |
| 2023-05-18 | $47.87 | $48.69 | $47.73 | $48.52 | $48.52 | 222,447 |
| 2023-05-17 | $46.80 | $48.25 | $46.64 | $48.03 | $48.03 | 371,671 |
| 2023-05-16 | $46.50 | $46.83 | $45.76 | $46.38 | $46.38 | 246,552 |
| 2023-05-15 | $46.89 | $47.97 | $46.74 | $47.55 | $47.55 | 270,406 |
| 2023-05-12 | $46.79 | $47.33 | $46.19 | $46.80 | $46.80 | 324,842 |
| 2023-05-11 | $46.30 | $46.80 | $45.88 | $46.57 | $46.57 | 309,780 |
| 2023-05-10 | $45.59 | $46.96 | $45.00 | $46.86 | $46.86 | 421,881 |
| 2023-05-09 | $45.85 | $45.85 | $42.00 | $44.88 | $44.88 | 561,100 |
| 2023-05-08 | $47.16 | $47.33 | $46.31 | $46.85 | $46.85 | 179,259 |
| 2023-05-05 | $46.45 | $47.03 | $46.21 | $46.98 | $46.98 | 195,719 |
| 2023-05-04 | $45.34 | $45.70 | $44.52 | $45.46 | $45.46 | 324,354 |
| 2023-05-03 | $46.20 | $47.00 | $45.78 | $45.82 | $45.82 | 329,872 |
| 2023-05-02 | $46.20 | $46.42 | $44.82 | $46.05 | $46.05 | 312,664 |
| 2023-05-01 | $45.59 | $47.00 | $45.59 | $46.42 | $46.42 | 219,287 |
| 2023-04-28 | $44.77 | $46.15 | $44.77 | $45.62 | $45.62 | 189,488 |
| 2023-04-27 | $44.05 | $44.97 | $43.76 | $44.94 | $44.94 | 238,270 |
| 2023-04-26 | $44.81 | $45.01 | $43.56 | $43.87 | $43.87 | 267,303 |
| 2023-04-25 | $45.70 | $46.06 | $45.10 | $45.34 | $45.34 | 171,799 |
| 2023-04-24 | $45.85 | $46.58 | $45.80 | $46.20 | $46.20 | 101,804 |
| 2023-04-21 | $46.61 | $46.61 | $45.78 | $45.99 | $45.99 | 162,500 |
| 2023-04-20 | $45.84 | $46.41 | $45.75 | $46.40 | $46.40 | 160,179 |
| 2023-04-19 | $45.73 | $46.14 | $45.54 | $46.10 | $46.10 | 195,250 |
| 2023-04-18 | $46.83 | $47.00 | $45.73 | $45.99 | $45.99 | 279,564 |
| 2023-04-17 | $46.09 | $46.73 | $45.79 | $46.61 | $46.61 | 155,359 |
| 2023-04-14 | $46.23 | $46.69 | $45.50 | $45.98 | $45.98 | 225,715 |
| 2023-04-13 | $45.60 | $46.53 | $45.27 | $46.16 | $46.16 | 218,524 |
| 2023-04-12 | $45.93 | $46.00 | $45.30 | $45.48 | $45.48 | 280,882 |
| 2023-04-11 | $45.26 | $46.11 | $45.18 | $45.48 | $45.48 | 328,203 |
| 2023-04-10 | $43.77 | $45.19 | $43.57 | $44.99 | $44.99 | 405,954 |
| 2023-04-06 | $44.00 | $44.20 | $43.57 | $43.95 | $43.95 | 253,274 |
| 2023-04-05 | $43.78 | $44.24 | $43.50 | $44.01 | $44.01 | 251,470 |
| 2023-04-04 | $46.32 | $46.41 | $43.73 | $44.16 | $44.16 | 283,425 |
| 2023-04-03 | $47.41 | $47.41 | $45.95 | $46.23 | $46.23 | 360,602 |
| 2023-03-31 | $46.70 | $47.88 | $46.66 | $47.53 | $47.53 | 468,862 |
| 2023-03-30 | $46.55 | $46.75 | $45.54 | $46.31 | $46.31 | 1,420,940 |
| 2023-03-29 | $45.56 | $46.25 | $45.15 | $46.12 | $46.12 | 281,216 |
| 2023-03-28 | $45.00 | $45.38 | $44.59 | $45.04 | $45.04 | 270,989 |
| 2023-03-27 | $44.83 | $45.21 | $43.61 | $45.16 | $45.16 | 291,844 |
| 2023-03-24 | $43.66 | $44.25 | $43.23 | $44.16 | $44.16 | 233,113 |
| 2023-03-23 | $44.45 | $44.84 | $43.55 | $43.97 | $43.97 | 294,389 |
| 2023-03-22 | $45.44 | $45.72 | $44.15 | $44.30 | $44.30 | 348,357 |
| 2023-03-21 | $45.28 | $46.17 | $44.97 | $45.34 | $45.34 | 466,175 |
| 2023-03-20 | $44.09 | $44.94 | $43.80 | $44.35 | $44.35 | 405,343 |
| 2023-03-17 | $43.96 | $45.30 | $43.27 | $43.67 | $43.67 | 1,686,876 |
| 2023-03-16 | $42.87 | $45.08 | $42.71 | $44.15 | $44.15 | 559,148 |
| 2023-03-15 | $43.23 | $43.92 | $42.57 | $43.87 | $43.65 | 537,679 |
| 2023-03-14 | $45.76 | $45.98 | $44.21 | $44.69 | $44.47 | 466,014 |
| 2023-03-13 | $44.24 | $44.98 | $43.69 | $44.20 | $43.98 | 325,163 |
| 2023-03-10 | $46.88 | $46.88 | $44.97 | $45.35 | $45.13 | 263,973 |
| 2023-03-09 | $47.81 | $48.14 | $46.95 | $47.17 | $46.94 | 237,325 |
| 2023-03-08 | $47.96 | $48.15 | $47.16 | $47.58 | $47.34 | 170,149 |
| 2023-03-07 | $47.84 | $48.37 | $47.47 | $47.85 | $47.61 | 237,448 |
| 2023-03-06 | $49.59 | $49.62 | $47.34 | $47.71 | $47.47 | 344,345 |
| 2023-03-03 | $49.67 | $50.08 | $49.20 | $49.66 | $49.66 | 424,446 |
| 2023-03-02 | $47.56 | $49.55 | $47.23 | $49.55 | $49.55 | 383,144 |
| 2023-03-01 | $47.05 | $47.93 | $46.96 | $47.93 | $47.93 | 319,245 |
| 2023-02-28 | $46.77 | $47.34 | $46.62 | $47.14 | $47.14 | 549,061 |
| 2023-02-27 | $47.07 | $47.56 | $46.44 | $46.81 | $46.81 | 301,132 |
| 2023-02-24 | $46.09 | $46.56 | $45.58 | $46.56 | $46.56 | 240,315 |
| 2023-02-23 | $46.15 | $46.65 | $45.66 | $46.65 | $46.65 | 229,972 |
| 2023-02-22 | $45.51 | $46.12 | $45.43 | $45.85 | $45.85 | 391,860 |
| 2023-02-21 | $46.97 | $46.97 | $45.36 | $45.55 | $45.55 | 384,241 |
| 2023-02-17 | $46.98 | $47.62 | $46.55 | $47.60 | $47.60 | 301,916 |
| 2023-02-16 | $45.81 | $46.94 | $45.78 | $46.74 | $46.74 | 282,000 |
| 2023-02-15 | $46.48 | $46.92 | $46.14 | $46.78 | $46.78 | 320,636 |
| 2023-02-14 | $45.82 | $46.85 | $44.80 | $46.80 | $46.80 | 454,889 |
| 2023-02-13 | $45.45 | $46.58 | $44.93 | $46.13 | $46.13 | 479,193 |
| 2023-02-10 | $45.12 | $45.97 | $41.97 | $45.41 | $45.41 | 983,510 |
| 2023-02-09 | $44.70 | $46.41 | $41.64 | $46.39 | $46.39 | 1,280,291 |
| 2023-02-08 | $48.76 | $49.05 | $47.88 | $48.10 | $48.10 | 260,253 |
| 2023-02-07 | $48.49 | $49.54 | $48.27 | $49.38 | $49.38 | 327,599 |
| 2023-02-06 | $48.86 | $49.20 | $48.13 | $48.94 | $48.94 | 227,483 |
| 2023-02-03 | $48.71 | $49.68 | $48.55 | $49.32 | $49.32 | 340,920 |
| 2023-02-02 | $47.38 | $49.20 | $47.23 | $49.14 | $49.14 | 358,903 |
| 2023-02-01 | $46.77 | $47.49 | $46.29 | $46.80 | $46.80 | 363,483 |
| 2023-01-31 | $45.50 | $47.00 | $45.50 | $46.86 | $46.86 | 223,199 |
| 2023-01-30 | $45.32 | $45.83 | $45.17 | $45.23 | $45.23 | 149,865 |
| 2023-01-27 | $45.29 | $46.04 | $45.19 | $45.62 | $45.62 | 159,246 |
| 2023-01-26 | $46.16 | $46.28 | $44.86 | $45.36 | $45.36 | 153,387 |
| 2023-01-25 | $44.74 | $45.86 | $44.56 | $45.66 | $45.66 | 269,674 |
| 2023-01-24 | $45.00 | $45.39 | $43.94 | $45.01 | $45.01 | 231,087 |
| 2023-01-23 | $44.11 | $44.64 | $43.70 | $44.62 | $44.62 | 305,850 |
| 2023-01-20 | $43.92 | $43.94 | $42.95 | $43.85 | $43.85 | 403,184 |
| 2023-01-19 | $44.66 | $44.78 | $43.17 | $43.56 | $43.56 | 276,566 |
| 2023-01-18 | $46.05 | $46.77 | $44.82 | $44.88 | $44.88 | 257,804 |
| 2023-01-17 | $46.72 | $47.05 | $45.84 | $45.96 | $45.96 | 173,570 |
| 2023-01-13 | $45.87 | $46.89 | $45.77 | $46.62 | $46.62 | 207,162 |
| 2023-01-12 | $45.95 | $46.18 | $45.30 | $46.17 | $46.17 | 409,439 |
| 2023-01-11 | $45.17 | $45.85 | $44.95 | $45.72 | $45.72 | 231,714 |
| 2023-01-10 | $43.99 | $45.40 | $43.99 | $45.10 | $45.10 | 360,226 |
| 2023-01-09 | $44.14 | $44.90 | $43.76 | $44.22 | $44.22 | 308,930 |
| 2023-01-06 | $42.97 | $44.24 | $42.60 | $43.90 | $43.90 | 249,249 |
| 2023-01-05 | $42.06 | $42.55 | $41.47 | $42.30 | $42.30 | 254,279 |
| 2023-01-04 | $43.67 | $43.78 | $41.83 | $42.21 | $42.21 | 261,723 |
| 2023-01-03 | $43.09 | $43.58 | $42.36 | $43.02 | $43.02 | 340,109 |
| 2022-12-30 | $42.10 | $43.31 | $42.10 | $42.67 | $42.67 | 520,441 |
| 2022-12-29 | $40.70 | $42.57 | $40.35 | $42.40 | $42.40 | 348,902 |
| 2022-12-28 | $41.43 | $41.61 | $40.61 | $40.70 | $40.70 | 237,763 |
| 2022-12-27 | $41.17 | $41.63 | $40.75 | $41.38 | $41.38 | 213,628 |
| 2022-12-23 | $41.03 | $41.56 | $40.81 | $41.18 | $41.18 | 171,756 |
| 2022-12-22 | $41.65 | $41.69 | $40.64 | $41.28 | $41.28 | 226,135 |
| 2022-12-21 | $41.98 | $42.73 | $41.87 | $42.30 | $42.30 | 361,485 |
| 2022-12-20 | $42.38 | $42.86 | $41.70 | $41.71 | $41.71 | 360,631 |
| 2022-12-19 | $44.42 | $44.90 | $42.57 | $42.60 | $42.60 | 548,010 |
| 2022-12-16 | $47.18 | $47.48 | $43.91 | $44.02 | $44.02 | 1,920,735 |
| 2022-12-15 | $50.00 | $50.17 | $47.76 | $47.85 | $47.85 | 688,076 |
| 2022-12-14 | $50.10 | $50.56 | $48.73 | $48.73 | $48.51 | 482,271 |
| 2022-12-13 | $51.71 | $51.72 | $49.85 | $50.16 | $49.93 | 514,183 |
| 2022-12-12 | $49.77 | $50.15 | $49.30 | $49.76 | $49.53 | 251,689 |
| 2022-12-09 | $51.02 | $51.05 | $49.74 | $49.80 | $49.57 | 257,581 |
| 2022-12-08 | $51.80 | $51.80 | $50.82 | $51.27 | $51.04 | 300,876 |
| 2022-12-07 | $51.60 | $52.11 | $51.10 | $51.33 | $51.33 | 381,130 |
| 2022-12-06 | $51.48 | $51.58 | $50.72 | $51.58 | $51.58 | 368,255 |
| 2022-12-05 | $52.26 | $52.26 | $50.01 | $51.49 | $51.49 | 552,570 |
| 2022-12-02 | $50.46 | $53.54 | $50.26 | $53.07 | $53.07 | 594,521 |
| 2022-12-01 | $50.01 | $50.53 | $49.87 | $50.46 | $50.46 | 330,644 |
| 2022-11-30 | $48.66 | $50.00 | $48.16 | $50.00 | $50.00 | 413,195 |
| 2022-11-29 | $48.37 | $48.90 | $48.34 | $48.69 | $48.69 | 181,611 |
| 2022-11-28 | $48.51 | $48.93 | $48.05 | $48.42 | $48.42 | 293,534 |
| 2022-11-25 | $49.27 | $49.50 | $48.71 | $48.76 | $48.76 | 136,407 |
| 2022-11-23 | $48.88 | $49.48 | $48.84 | $49.35 | $49.35 | 205,832 |
| 2022-11-22 | $48.48 | $48.95 | $48.22 | $48.88 | $48.88 | 196,129 |
| 2022-11-21 | $48.44 | $48.70 | $47.64 | $48.13 | $48.13 | 303,288 |
| 2022-11-18 | $49.44 | $49.44 | $48.16 | $48.77 | $48.77 | 546,637 |
| 2022-11-17 | $43.66 | $48.09 | $43.66 | $48.05 | $48.05 | 719,222 |
| 2022-11-16 | $45.33 | $45.43 | $44.39 | $44.49 | $44.49 | 399,912 |
| 2022-11-15 | $46.08 | $46.47 | $45.26 | $45.35 | $45.35 | 479,044 |
| 2022-11-14 | $45.41 | $46.22 | $45.38 | $45.67 | $45.67 | 354,264 |
| 2022-11-11 | $46.18 | $46.57 | $45.65 | $45.89 | $45.89 | 316,242 |
| 2022-11-10 | $45.45 | $46.28 | $44.17 | $45.94 | $45.94 | 273,403 |
| 2022-11-09 | $44.21 | $44.62 | $43.60 | $43.62 | $43.62 | 180,272 |
| 2022-11-08 | $44.71 | $45.23 | $44.15 | $44.71 | $44.71 | 228,218 |
| 2022-11-07 | $43.90 | $44.67 | $43.51 | $44.58 | $44.58 | 221,444 |
| 2022-11-04 | $43.84 | $44.05 | $43.00 | $43.60 | $43.60 | 325,826 |
| 2022-11-03 | $42.73 | $43.38 | $42.46 | $43.08 | $43.08 | 261,440 |
| 2022-11-02 | $44.73 | $45.35 | $43.37 | $43.46 | $43.46 | 260,346 |
| 2022-11-01 | $44.61 | $45.29 | $44.37 | $44.98 | $44.98 | 281,010 |
| 2022-10-31 | $43.63 | $44.47 | $43.60 | $44.18 | $44.18 | 251,070 |
| 2022-10-28 | $43.30 | $44.23 | $43.14 | $44.04 | $44.04 | 210,353 |
| 2022-10-27 | $43.36 | $43.76 | $42.99 | $43.11 | $43.11 | 392,488 |
| 2022-10-26 | $42.52 | $43.63 | $42.10 | $43.00 | $43.00 | 387,440 |
| 2022-10-25 | $40.54 | $42.31 | $40.54 | $42.16 | $42.16 | 284,483 |
| 2022-10-24 | $40.30 | $40.96 | $40.07 | $40.81 | $40.81 | 199,985 |
| 2022-10-21 | $38.76 | $40.40 | $38.57 | $40.14 | $40.14 | 224,257 |
| 2022-10-20 | $39.44 | $39.66 | $38.28 | $38.51 | $38.51 | 166,332 |
| 2022-10-19 | $39.90 | $40.30 | $38.65 | $39.44 | $39.44 | 189,749 |
| 2022-10-18 | $40.17 | $40.77 | $39.65 | $40.28 | $40.28 | 242,077 |
| 2022-10-17 | $38.58 | $39.27 | $38.50 | $39.19 | $39.19 | 285,767 |
| 2022-10-14 | $38.74 | $39.10 | $37.63 | $37.73 | $37.73 | 190,431 |
| 2022-10-13 | $36.85 | $38.85 | $36.25 | $38.43 | $38.43 | 361,147 |
| 2022-10-12 | $38.07 | $38.20 | $37.55 | $37.59 | $37.59 | 278,623 |
| 2022-10-11 | $38.20 | $38.63 | $37.84 | $38.14 | $38.14 | 341,151 |
| 2022-10-10 | $38.51 | $38.90 | $38.30 | $38.54 | $38.54 | 292,363 |
| 2022-10-07 | $38.45 | $38.45 | $37.65 | $38.15 | $38.15 | 348,749 |
| 2022-10-06 | $39.28 | $39.69 | $38.73 | $38.93 | $38.93 | 204,247 |
| 2022-10-05 | $38.69 | $39.57 | $38.50 | $39.47 | $39.47 | 336,152 |
| 2022-10-04 | $38.33 | $39.53 | $38.33 | $39.49 | $39.49 | 307,411 |
| 2022-10-03 | $37.24 | $37.88 | $36.79 | $37.52 | $37.52 | 282,409 |
| 2022-09-30 | $37.01 | $37.71 | $36.66 | $36.72 | $36.72 | 336,694 |
| 2022-09-29 | $36.92 | $36.99 | $36.31 | $36.90 | $36.90 | 322,825 |
| 2022-09-28 | $36.83 | $37.80 | $36.79 | $37.42 | $37.42 | 298,140 |
| 2022-09-27 | $37.08 | $37.66 | $36.16 | $36.65 | $36.65 | 430,885 |
| 2022-09-26 | $37.66 | $38.46 | $36.66 | $36.70 | $36.70 | 462,574 |
| 2022-09-23 | $38.21 | $38.21 | $37.07 | $37.74 | $37.74 | 290,589 |
| 2022-09-22 | $39.84 | $39.84 | $38.60 | $38.62 | $38.62 | 300,078 |
| 2022-09-21 | $41.00 | $41.43 | $40.03 | $40.04 | $40.04 | 416,570 |
| 2022-09-20 | $40.32 | $40.92 | $40.25 | $40.60 | $40.60 | 492,058 |
| 2022-09-19 | $39.78 | $40.69 | $39.69 | $40.69 | $40.69 | 616,497 |
| 2022-09-16 | $38.98 | $40.30 | $38.42 | $40.08 | $40.08 | 2,937,430 |
| 2022-09-15 | $39.29 | $40.12 | $39.29 | $39.77 | $39.77 | 544,817 |
| 2022-09-14 | $39.69 | $40.08 | $39.20 | $39.67 | $39.45 | 523,085 |
| 2022-09-13 | $40.73 | $41.12 | $39.55 | $39.82 | $39.60 | 369,103 |
| 2022-09-12 | $41.09 | $42.01 | $41.09 | $41.86 | $41.63 | 396,980 |
| 2022-09-09 | $38.68 | $40.97 | $38.34 | $40.85 | $40.63 | 799,503 |
| 2022-09-08 | $37.80 | $38.08 | $36.51 | $37.92 | $37.71 | 620,371 |
| 2022-09-07 | $37.90 | $38.48 | $37.48 | $38.21 | $38.00 | 652,580 |
| 2022-09-06 | $40.61 | $40.65 | $36.21 | $37.74 | $37.74 | 1,466,286 |
| 2022-09-02 | $41.65 | $41.67 | $40.36 | $40.59 | $40.59 | 286,107 |
| 2022-09-01 | $41.38 | $41.38 | $40.63 | $41.10 | $41.10 | 271,992 |
| 2022-08-31 | $42.09 | $42.14 | $41.51 | $41.67 | $41.67 | 234,392 |
| 2022-08-30 | $43.04 | $43.04 | $41.90 | $42.14 | $42.14 | 197,424 |
| 2022-08-29 | $43.26 | $43.26 | $42.71 | $42.94 | $42.94 | 160,777 |
| 2022-08-26 | $45.48 | $45.48 | $43.38 | $43.65 | $43.65 | 261,756 |
| 2022-08-25 | $44.59 | $45.88 | $44.59 | $45.55 | $45.55 | 215,311 |
| 2022-08-24 | $44.99 | $45.04 | $44.45 | $44.62 | $44.62 | 146,437 |
| 2022-08-23 | $44.79 | $45.34 | $44.79 | $44.86 | $44.86 | 178,618 |
| 2022-08-22 | $45.62 | $45.67 | $44.87 | $45.02 | $45.02 | 198,351 |
| 2022-08-19 | $46.84 | $46.86 | $46.19 | $46.35 | $46.35 | 223,684 |
| 2022-08-18 | $46.92 | $47.45 | $46.86 | $47.17 | $47.17 | 177,152 |
| 2022-08-17 | $47.14 | $47.31 | $46.55 | $46.85 | $46.85 | 197,203 |
| 2022-08-16 | $47.90 | $48.03 | $47.62 | $47.82 | $47.82 | 284,764 |
| 2022-08-15 | $47.16 | $48.09 | $46.82 | $48.05 | $48.05 | 232,285 |
| 2022-08-12 | $46.61 | $47.66 | $46.38 | $47.62 | $47.62 | 178,986 |
| 2022-08-11 | $46.50 | $47.16 | $46.46 | $46.57 | $46.57 | 234,712 |
| 2022-08-10 | $44.74 | $46.58 | $44.54 | $46.27 | $46.27 | 442,450 |
| 2022-08-09 | $44.86 | $44.90 | $43.67 | $43.79 | $43.79 | 339,926 |
| 2022-08-08 | $45.53 | $45.93 | $44.97 | $45.20 | $45.20 | 284,405 |
| 2022-08-05 | $45.50 | $45.52 | $44.81 | $45.45 | $45.45 | 236,001 |
| 2022-08-04 | $45.72 | $46.79 | $44.63 | $45.96 | $45.96 | 349,088 |
| 2022-08-03 | $46.10 | $46.40 | $45.67 | $46.07 | $46.07 | 193,233 |
| 2022-08-02 | $46.23 | $46.63 | $45.58 | $45.99 | $45.99 | 243,570 |
| 2022-08-01 | $45.84 | $47.17 | $45.47 | $46.58 | $46.58 | 294,539 |
| 2022-07-29 | $44.95 | $46.32 | $44.95 | $46.20 | $46.20 | 275,548 |
| 2022-07-28 | $44.59 | $45.22 | $44.53 | $45.11 | $45.11 | 198,857 |
| 2022-07-27 | $43.36 | $44.77 | $43.24 | $44.43 | $44.43 | 241,758 |
| 2022-07-26 | $42.88 | $43.44 | $42.83 | $43.37 | $43.37 | 187,253 |
| 2022-07-25 | $42.84 | $43.04 | $42.51 | $42.96 | $42.96 | 187,469 |
| 2022-07-22 | $42.88 | $43.05 | $42.11 | $42.68 | $42.68 | 255,759 |
| 2022-07-21 | $42.15 | $42.75 | $41.94 | $42.74 | $42.74 | 248,205 |
| 2022-07-20 | $41.22 | $42.18 | $40.96 | $42.16 | $42.16 | 352,465 |
| 2022-07-19 | $39.18 | $41.01 | $39.00 | $40.75 | $40.75 | 293,405 |
| 2022-07-18 | $39.42 | $39.55 | $38.55 | $38.76 | $38.76 | 191,628 |
| 2022-07-15 | $39.16 | $39.41 | $38.33 | $38.91 | $38.91 | 264,053 |
| 2022-07-14 | $38.13 | $38.49 | $37.84 | $38.49 | $38.49 | 235,966 |
| 2022-07-13 | $38.91 | $39.07 | $38.44 | $38.75 | $38.75 | 204,803 |
| 2022-07-12 | $39.21 | $40.39 | $39.20 | $39.39 | $39.39 | 236,734 |
| 2022-07-11 | $39.89 | $40.22 | $39.21 | $39.41 | $39.41 | 204,837 |
| 2022-07-08 | $40.54 | $40.54 | $39.86 | $40.32 | $40.32 | 346,347 |
| 2022-07-07 | $39.94 | $40.74 | $39.92 | $40.48 | $40.48 | 250,975 |
| 2022-07-06 | $40.68 | $41.01 | $39.40 | $39.53 | $39.53 | 297,306 |
| 2022-07-05 | $40.69 | $40.99 | $39.79 | $40.99 | $40.99 | 481,697 |
| 2022-07-01 | $40.86 | $41.85 | $40.62 | $41.36 | $41.36 | 397,965 |
| 2022-06-30 | $40.04 | $41.41 | $39.79 | $40.96 | $40.96 | 448,747 |
| 2022-06-29 | $41.07 | $41.07 | $40.08 | $40.56 | $40.56 | 404,754 |
| 2022-06-28 | $42.63 | $42.85 | $41.10 | $41.11 | $41.11 | 475,488 |
| 2022-06-27 | $42.75 | $42.82 | $42.18 | $42.33 | $42.33 | 461,455 |
| 2022-06-24 | $40.50 | $42.18 | $40.50 | $42.16 | $42.16 | 743,760 |
| 2022-06-23 | $39.73 | $40.27 | $39.55 | $40.16 | $40.16 | 396,851 |
| 2022-06-22 | $39.00 | $40.15 | $39.00 | $39.86 | $39.86 | 386,206 |
| 2022-06-21 | $39.26 | $40.15 | $38.96 | $39.63 | $39.63 | 459,853 |
| 2022-06-17 | $38.83 | $39.46 | $38.30 | $38.74 | $38.74 | 1,114,570 |
| 2022-06-16 | $40.36 | $40.36 | $38.47 | $38.76 | $38.76 | 521,956 |
| 2022-06-15 | $40.72 | $41.58 | $40.59 | $40.93 | $40.93 | 417,406 |
| 2022-06-14 | $40.68 | $41.36 | $40.49 | $40.76 | $40.54 | 408,247 |
| 2022-06-13 | $41.25 | $41.45 | $40.30 | $40.83 | $40.61 | 373,760 |
| 2022-06-10 | $42.90 | $43.03 | $41.81 | $42.11 | $41.89 | 216,666 |
| 2022-06-09 | $43.62 | $44.05 | $43.13 | $43.36 | $43.13 | 263,156 |
| 2022-06-08 | $43.72 | $43.72 | $42.96 | $42.99 | $42.76 | 180,056 |
| 2022-06-07 | $43.86 | $43.96 | $43.22 | $43.86 | $43.63 | 213,872 |
| 2022-06-06 | $43.50 | $44.33 | $43.16 | $44.28 | $44.05 | 342,703 |
| 2022-06-03 | $43.20 | $43.45 | $42.80 | $43.31 | $43.08 | 380,739 |
| 2022-06-02 | $42.61 | $43.37 | $42.49 | $43.31 | $43.08 | 244,950 |
| 2022-06-01 | $42.00 | $42.59 | $41.14 | $42.17 | $41.95 | 281,935 |
| 2022-05-31 | $41.34 | $42.03 | $40.83 | $41.84 | $41.62 | 396,664 |
| 2022-05-27 | $41.20 | $41.70 | $41.10 | $41.68 | $41.46 | 237,048 |
| 2022-05-26 | $40.36 | $41.10 | $40.04 | $40.85 | $40.63 | 218,129 |
| 2022-05-25 | $39.41 | $40.38 | $39.31 | $39.88 | $39.67 | 228,753 |
| 2022-05-24 | $40.57 | $40.88 | $39.26 | $39.72 | $39.51 | 294,937 |
| 2022-05-23 | $40.67 | $41.04 | $39.91 | $40.77 | $40.55 | 490,836 |
| 2022-05-20 | $41.03 | $41.14 | $39.15 | $40.13 | $39.92 | 390,560 |
| 2022-05-19 | $41.30 | $41.70 | $40.60 | $40.86 | $40.64 | 464,795 |
| 2022-05-18 | $42.38 | $42.91 | $41.37 | $41.56 | $41.34 | 451,756 |
| 2022-05-17 | $42.01 | $43.09 | $42.01 | $43.01 | $42.78 | 484,169 |
| 2022-05-16 | $41.35 | $41.89 | $40.83 | $41.42 | $41.20 | 363,681 |
| 2022-05-13 | $41.79 | $42.23 | $41.08 | $41.56 | $41.34 | 477,437 |
| 2022-05-12 | $40.81 | $41.35 | $40.40 | $41.30 | $41.08 | 495,856 |
| 2022-05-11 | $40.87 | $42.21 | $40.52 | $40.67 | $40.46 | 598,768 |
| 2022-05-10 | $41.93 | $42.62 | $40.36 | $41.05 | $40.83 | 743,581 |
| 2022-05-09 | $42.34 | $43.77 | $42.34 | $42.78 | $42.55 | 408,062 |
| 2022-05-06 | $42.91 | $43.30 | $42.38 | $42.87 | $42.64 | 404,364 |
| 2022-05-05 | $43.04 | $43.68 | $42.58 | $42.95 | $42.72 | 410,679 |
| 2022-05-04 | $42.57 | $43.98 | $42.48 | $43.86 | $43.63 | 479,798 |
| 2022-05-03 | $41.48 | $43.05 | $41.32 | $42.66 | $42.43 | 424,621 |
| 2022-05-02 | $40.81 | $41.63 | $40.44 | $41.57 | $41.35 | 431,031 |
| 2022-04-29 | $41.69 | $42.00 | $40.56 | $40.82 | $40.60 | 316,357 |
| 2022-04-28 | $41.15 | $41.94 | $40.39 | $41.77 | $41.55 | 301,058 |
| 2022-04-27 | $40.28 | $40.89 | $40.05 | $40.74 | $40.52 | 509,657 |
| 2022-04-26 | $41.43 | $41.77 | $40.03 | $40.26 | $40.05 | 580,310 |
| 2022-04-25 | $41.71 | $42.17 | $40.97 | $42.03 | $41.81 | 685,153 |
| 2022-04-22 | $42.40 | $42.71 | $41.57 | $41.92 | $41.70 | 328,821 |
| 2022-04-21 | $43.38 | $43.38 | $42.47 | $42.79 | $42.56 | 276,605 |
| 2022-04-20 | $42.85 | $43.26 | $42.77 | $42.79 | $42.56 | 254,589 |
| 2022-04-19 | $41.53 | $42.59 | $41.53 | $42.34 | $42.12 | 286,230 |
| 2022-04-18 | $41.55 | $41.89 | $40.90 | $41.31 | $41.09 | 368,042 |
| 2022-04-14 | $42.29 | $42.70 | $41.47 | $41.62 | $41.40 | 242,340 |
| 2022-04-13 | $41.45 | $42.44 | $41.29 | $42.18 | $41.96 | 275,486 |
| 2022-04-12 | $41.66 | $42.68 | $41.24 | $41.40 | $41.18 | 364,364 |
| 2022-04-11 | $41.69 | $42.23 | $41.25 | $41.31 | $41.09 | 339,255 |
| 2022-04-08 | $42.26 | $42.82 | $41.58 | $41.69 | $41.47 | 398,611 |
| 2022-04-07 | $42.79 | $42.80 | $41.70 | $42.11 | $41.89 | 516,803 |
| 2022-04-06 | $43.51 | $43.73 | $42.88 | $42.98 | $42.75 | 425,329 |
| 2022-04-05 | $45.00 | $45.67 | $43.63 | $43.83 | $43.60 | 438,514 |
| 2022-04-04 | $44.39 | $45.49 | $44.03 | $45.33 | $45.09 | 608,123 |
| 2022-04-01 | $44.33 | $44.93 | $44.14 | $44.57 | $44.33 | 539,708 |
| 2022-03-31 | $44.94 | $45.41 | $44.09 | $44.17 | $43.94 | 411,782 |
| 2022-03-30 | $45.64 | $46.50 | $45.15 | $45.17 | $44.93 | 320,107 |
| 2022-03-29 | $44.21 | $45.90 | $44.21 | $45.53 | $45.29 | 718,394 |
| 2022-03-28 | $44.88 | $44.88 | $43.50 | $43.78 | $43.55 | 392,973 |
| 2022-03-25 | $45.74 | $46.17 | $44.75 | $45.05 | $44.81 | 455,456 |
| 2022-03-24 | $45.32 | $45.66 | $45.06 | $45.45 | $45.21 | 312,560 |
| 2022-03-23 | $46.10 | $46.53 | $45.23 | $45.23 | $44.99 | 294,447 |
| 2022-03-22 | $47.41 | $47.78 | $46.14 | $46.30 | $46.06 | 534,120 |
| 2022-03-21 | $46.41 | $47.39 | $46.32 | $46.99 | $46.74 | 605,465 |
| 2022-03-18 | $45.76 | $46.36 | $45.28 | $46.36 | $46.11 | 807,798 |
| 2022-03-17 | $44.90 | $45.93 | $44.54 | $45.79 | $45.55 | 242,504 |
| 2022-03-16 | $44.27 | $45.99 | $44.27 | $45.29 | $45.05 | 387,053 |
| 2022-03-15 | $44.91 | $45.15 | $43.87 | $44.11 | $43.67 | 380,007 |
| 2022-03-14 | $45.02 | $45.30 | $44.17 | $44.49 | $44.04 | 310,953 |
| 2022-03-11 | $45.96 | $45.96 | $44.53 | $44.64 | $44.19 | 438,241 |
| 2022-03-10 | $45.98 | $46.21 | $45.32 | $45.60 | $45.14 | 327,776 |
| 2022-03-09 | $46.68 | $47.24 | $46.48 | $46.89 | $46.42 | 214,797 |
| 2022-03-08 | $46.28 | $46.54 | $45.25 | $45.74 | $45.28 | 354,429 |
| 2022-03-07 | $47.12 | $47.35 | $46.02 | $46.12 | $45.66 | 251,877 |
| 2022-03-04 | $47.03 | $47.47 | $46.75 | $47.12 | $46.65 | 152,538 |
| 2022-03-03 | $47.89 | $48.05 | $47.16 | $47.86 | $47.38 | 218,160 |
| 2022-03-02 | $47.01 | $48.22 | $47.01 | $47.74 | $47.26 | 224,036 |
| 2022-03-01 | $47.80 | $48.10 | $46.27 | $46.61 | $46.14 | 293,434 |
| 2022-02-28 | $46.85 | $47.93 | $46.65 | $47.71 | $47.23 | 394,546 |
| 2022-02-25 | $45.75 | $47.30 | $45.54 | $47.17 | $46.70 | 293,532 |
| 2022-02-24 | $44.25 | $45.50 | $43.86 | $45.28 | $44.83 | 334,059 |
| 2022-02-23 | $45.76 | $46.02 | $45.00 | $45.10 | $44.65 | 308,163 |
| 2022-02-22 | $47.53 | $47.66 | $45.12 | $45.53 | $45.07 | 586,800 |
| 2022-02-18 | $47.53 | $48.27 | $47.32 | $47.93 | $47.45 | 191,367 |
| 2022-02-17 | $47.97 | $48.30 | $47.65 | $47.93 | $47.45 | 225,707 |
| 2022-02-16 | $48.08 | $48.59 | $47.72 | $48.43 | $47.94 | 255,245 |
| 2022-02-15 | $48.02 | $48.97 | $47.91 | $48.13 | $47.65 | 217,770 |
| 2022-02-14 | $47.56 | $47.99 | $47.05 | $47.58 | $47.10 | 250,003 |
| 2022-02-11 | $47.72 | $48.08 | $46.44 | $47.29 | $46.82 | 340,931 |
| 2022-02-10 | $47.72 | $48.61 | $47.01 | $47.30 | $46.83 | 344,492 |
| 2022-02-09 | $48.44 | $49.06 | $48.33 | $48.55 | $48.06 | 289,530 |
| 2022-02-08 | $46.92 | $48.29 | $46.92 | $48.23 | $47.75 | 349,000 |
| 2022-02-07 | $46.16 | $47.14 | $45.81 | $46.71 | $46.24 | 335,607 |
| 2022-02-04 | $46.72 | $46.72 | $45.72 | $45.97 | $45.51 | 466,507 |
| 2022-02-03 | $46.61 | $47.49 | $46.27 | $46.88 | $46.41 | 483,426 |
| 2022-02-02 | $46.43 | $46.96 | $45.80 | $46.85 | $46.38 | 385,508 |
| 2022-02-01 | $46.29 | $46.76 | $45.57 | $46.53 | $46.06 | 240,162 |
| 2022-01-31 | $45.38 | $46.49 | $45.31 | $46.48 | $46.01 | 265,399 |
| 2022-01-28 | $45.33 | $45.80 | $44.15 | $45.78 | $45.32 | 258,191 |
| 2022-01-27 | $45.51 | $46.46 | $44.95 | $45.38 | $44.92 | 267,421 |
| 2022-01-26 | $46.52 | $47.06 | $45.09 | $45.56 | $45.10 | 324,158 |
| 2022-01-25 | $46.96 | $46.96 | $45.05 | $45.80 | $45.34 | 397,326 |
| 2022-01-24 | $46.07 | $47.90 | $45.78 | $47.65 | $47.17 | 405,190 |
| 2022-01-21 | $46.32 | $47.61 | $46.05 | $46.65 | $46.18 | 296,494 |
| 2022-01-20 | $47.69 | $48.28 | $46.33 | $46.44 | $45.97 | 291,548 |
| 2022-01-19 | $49.20 | $49.20 | $47.67 | $47.70 | $47.22 | 267,154 |
| 2022-01-18 | $50.21 | $50.31 | $48.89 | $49.27 | $48.78 | 261,769 |
| 2022-01-14 | $50.57 | $50.68 | $49.95 | $50.62 | $50.11 | 210,352 |
| 2022-01-13 | $50.92 | $51.58 | $50.70 | $51.18 | $50.67 | 183,932 |
| 2022-01-12 | $51.76 | $51.87 | $50.59 | $50.83 | $50.32 | 245,401 |
| 2022-01-11 | $51.58 | $51.64 | $50.63 | $51.46 | $50.94 | 217,969 |
| 2022-01-10 | $51.97 | $52.11 | $51.17 | $51.62 | $51.10 | 179,763 |
| 2022-01-07 | $53.13 | $53.49 | $51.81 | $51.95 | $51.43 | 192,802 |
| 2022-01-06 | $53.02 | $53.72 | $52.43 | $53.19 | $52.66 | 323,724 |
| 2022-01-05 | $52.40 | $53.62 | $52.13 | $52.59 | $52.06 | 355,020 |
| 2022-01-04 | $51.71 | $52.69 | $51.55 | $52.48 | $51.95 | 457,560 |
| 2022-01-03 | $52.23 | $52.44 | $50.84 | $51.19 | $50.68 | 605,080 |
| 2021-12-31 | $51.71 | $52.20 | $51.55 | $51.99 | $51.47 | 173,995 |
| 2021-12-30 | $53.20 | $53.85 | $51.69 | $51.80 | $51.28 | 227,828 |
| 2021-12-29 | $52.89 | $53.71 | $52.66 | $53.10 | $52.57 | 224,322 |
| 2021-12-28 | $53.28 | $54.15 | $52.89 | $52.93 | $52.40 | 478,532 |
| 2021-12-27 | $52.70 | $53.44 | $52.41 | $53.30 | $52.76 | 292,910 |
| 2021-12-23 | $51.76 | $52.67 | $51.50 | $52.40 | $51.87 | 510,764 |
| 2021-12-22 | $50.20 | $51.44 | $50.09 | $51.43 | $50.91 | 311,319 |
| 2021-12-21 | $48.84 | $50.14 | $48.58 | $50.14 | $49.64 | 335,489 |
| 2021-12-20 | $48.84 | $48.99 | $47.56 | $48.45 | $47.96 | 510,673 |
| 2021-12-17 | $48.70 | $50.11 | $48.36 | $49.55 | $49.05 | 1,437,054 |
| 2021-12-16 | $49.39 | $49.81 | $48.52 | $48.70 | $48.21 | 343,844 |
| 2021-12-15 | $48.80 | $49.40 | $48.04 | $49.26 | $48.55 | 476,980 |
| 2021-12-14 | $49.30 | $50.00 | $48.90 | $48.90 | $48.19 | 557,489 |
| 2021-12-13 | $50.26 | $50.38 | $49.17 | $49.38 | $48.67 | 294,854 |
| 2021-12-10 | $50.35 | $50.94 | $50.00 | $50.28 | $49.55 | 230,816 |
| 2021-12-09 | $49.69 | $50.55 | $49.69 | $50.28 | $49.55 | 282,874 |
| 2021-12-08 | $50.22 | $51.06 | $50.03 | $50.41 | $49.68 | 395,295 |
| 2021-12-07 | $50.50 | $50.56 | $49.72 | $50.21 | $49.48 | 588,126 |
| 2021-12-06 | $48.48 | $49.74 | $48.05 | $49.21 | $48.50 | 455,473 |
| 2021-12-03 | $47.15 | $47.78 | $46.44 | $47.56 | $46.87 | 343,521 |
| 2021-12-02 | $45.33 | $47.08 | $45.29 | $46.72 | $46.05 | 205,464 |
| 2021-12-01 | $45.78 | $46.59 | $44.94 | $44.94 | $44.29 | 396,172 |
| 2021-11-30 | $45.09 | $45.57 | $44.51 | $44.60 | $43.96 | 485,887 |
| 2021-11-29 | $47.07 | $47.24 | $45.44 | $45.68 | $45.02 | 285,065 |
| 2021-11-26 | $46.64 | $47.77 | $45.12 | $46.27 | $45.60 | 251,659 |
| 2021-11-24 | $48.93 | $49.06 | $48.26 | $48.27 | $47.57 | 188,892 |
| 2021-11-23 | $49.83 | $50.39 | $49.30 | $49.32 | $48.61 | 331,102 |
| 2021-11-22 | $49.26 | $50.83 | $49.22 | $49.72 | $49.00 | 360,639 |
| 2021-11-19 | $48.32 | $49.16 | $47.68 | $48.98 | $48.27 | 596,705 |
| 2021-11-18 | $48.21 | $48.82 | $46.06 | $48.50 | $47.80 | 527,015 |
| 2021-11-17 | $48.08 | $48.34 | $47.64 | $48.10 | $47.41 | 316,072 |
| 2021-11-16 | $48.55 | $48.57 | $47.94 | $48.26 | $47.56 | 558,406 |
| 2021-11-15 | $49.84 | $49.84 | $48.32 | $48.56 | $47.86 | 291,803 |
| 2021-11-12 | $50.00 | $50.16 | $49.48 | $49.51 | $48.79 | 287,234 |
| 2021-11-11 | $50.25 | $50.60 | $49.93 | $50.00 | $49.28 | 270,464 |
| 2021-11-10 | $49.60 | $50.19 | $49.30 | $50.17 | $49.45 | 290,144 |
| 2021-11-09 | $49.14 | $49.81 | $49.00 | $49.56 | $48.84 | 193,245 |
| 2021-11-08 | $49.60 | $49.87 | $49.01 | $49.28 | $48.57 | 221,253 |
| 2021-11-05 | $48.33 | $49.62 | $47.90 | $49.06 | $48.35 | 265,114 |
| 2021-11-04 | $47.49 | $47.99 | $47.37 | $47.76 | $47.07 | 320,330 |
| 2021-11-03 | $45.77 | $47.68 | $45.77 | $47.32 | $46.64 | 354,639 |
| 2021-11-02 | $47.13 | $47.23 | $46.01 | $46.07 | $45.40 | 243,936 |
| 2021-11-01 | $45.60 | $47.28 | $45.29 | $47.13 | $46.45 | 381,184 |
| 2021-10-29 | $45.15 | $45.78 | $44.77 | $45.46 | $44.80 | 255,381 |
| 2021-10-28 | $43.99 | $45.07 | $43.90 | $45.02 | $44.37 | 158,463 |
| 2021-10-27 | $45.04 | $45.10 | $43.79 | $43.81 | $43.18 | 193,943 |
| 2021-10-26 | $45.14 | $45.57 | $44.91 | $45.14 | $44.49 | 310,145 |
| 2021-10-25 | $44.85 | $45.23 | $44.64 | $45.06 | $44.41 | 198,925 |
| 2021-10-22 | $45.69 | $45.91 | $44.93 | $44.94 | $44.29 | 239,304 |
| 2021-10-21 | $45.22 | $45.61 | $45.05 | $45.53 | $44.87 | 170,358 |
| 2021-10-20 | $44.86 | $45.49 | $44.68 | $45.41 | $44.75 | 160,417 |
| 2021-10-19 | $45.00 | $45.18 | $44.58 | $44.86 | $44.21 | 176,814 |
| 2021-10-18 | $45.18 | $45.33 | $44.52 | $44.63 | $43.99 | 240,241 |
| 2021-10-15 | $46.75 | $46.75 | $45.52 | $45.52 | $44.86 | 282,316 |
| 2021-10-14 | $45.85 | $46.38 | $45.62 | $46.01 | $45.35 | 236,111 |
| 2021-10-13 | $45.74 | $45.89 | $45.13 | $45.53 | $44.87 | 277,111 |
| 2021-10-12 | $44.98 | $45.75 | $44.87 | $45.70 | $45.04 | 283,081 |
| 2021-10-11 | $45.37 | $45.57 | $44.82 | $44.90 | $44.25 | 204,822 |
| 2021-10-08 | $44.49 | $45.33 | $44.29 | $45.12 | $44.47 | 174,210 |
| 2021-10-07 | $44.12 | $44.99 | $44.12 | $44.52 | $43.88 | 194,179 |
| 2021-10-06 | $44.05 | $44.31 | $43.02 | $43.91 | $43.28 | 244,556 |
| 2021-10-05 | $44.56 | $44.81 | $43.99 | $44.47 | $43.83 | 342,037 |
| 2021-10-04 | $43.98 | $44.72 | $43.98 | $44.48 | $43.84 | 314,172 |
| 2021-10-01 | $43.01 | $44.36 | $42.81 | $43.89 | $43.26 | 358,045 |
| 2021-09-30 | $43.59 | $43.78 | $42.60 | $42.65 | $42.03 | 393,076 |
| 2021-09-29 | $42.55 | $43.39 | $42.10 | $43.24 | $42.62 | 284,962 |
| 2021-09-28 | $42.48 | $42.75 | $42.05 | $42.27 | $41.66 | 453,919 |
| 2021-09-27 | $41.45 | $43.01 | $41.39 | $42.50 | $41.89 | 392,214 |
| 2021-09-24 | $41.66 | $41.86 | $41.27 | $41.32 | $40.72 | 529,238 |
| 2021-09-23 | $41.66 | $42.35 | $41.53 | $41.85 | $41.25 | 304,523 |
| 2021-09-22 | $41.20 | $42.04 | $41.09 | $41.40 | $40.80 | 327,631 |
| 2021-09-21 | $41.49 | $41.52 | $40.30 | $40.98 | $40.39 | 529,575 |
| 2021-09-20 | $40.86 | $41.36 | $40.34 | $41.30 | $40.70 | 577,578 |
| 2021-09-17 | $41.21 | $41.90 | $41.00 | $41.68 | $41.08 | 2,131,983 |
| 2021-09-16 | $42.03 | $42.17 | $41.23 | $41.47 | $40.87 | 387,785 |
| 2021-09-15 | $41.33 | $42.18 | $41.18 | $41.85 | $41.25 | 429,150 |
| 2021-09-14 | $42.83 | $42.83 | $41.62 | $41.66 | $40.85 | 434,915 |
| 2021-09-13 | $42.87 | $42.87 | $42.00 | $42.56 | $41.73 | 370,948 |
| 2021-09-10 | $43.23 | $43.23 | $42.17 | $42.52 | $41.69 | 432,356 |
| 2021-09-09 | $43.30 | $43.53 | $42.75 | $43.08 | $42.24 | 419,277 |
| 2021-09-08 | $43.03 | $43.27 | $42.40 | $43.27 | $42.43 | 525,011 |
| 2021-09-07 | $44.75 | $44.92 | $43.08 | $43.09 | $42.25 | 571,021 |
| 2021-09-03 | $46.19 | $46.19 | $45.18 | $45.25 | $44.37 | 234,611 |
| 2021-09-02 | $45.83 | $46.10 | $45.24 | $46.10 | $45.20 | 447,484 |
| 2021-09-01 | $46.38 | $46.38 | $45.41 | $45.52 | $44.63 | 276,256 |
| 2021-08-31 | $46.82 | $46.88 | $46.26 | $46.42 | $45.52 | 328,849 |
| 2021-08-30 | $46.49 | $46.83 | $45.90 | $46.63 | $45.72 | 235,340 |
| 2021-08-27 | $45.43 | $46.46 | $45.36 | $46.20 | $45.30 | 316,876 |
| 2021-08-26 | $44.87 | $45.09 | $44.48 | $45.00 | $44.12 | 253,925 |
| 2021-08-25 | $45.00 | $45.51 | $44.84 | $45.15 | $44.27 | 213,427 |
| 2021-08-24 | $44.61 | $45.14 | $44.47 | $45.00 | $44.12 | 222,941 |
| 2021-08-23 | $44.08 | $44.45 | $43.91 | $44.36 | $43.50 | 252,917 |
| 2021-08-20 | $43.77 | $44.28 | $43.45 | $44.08 | $43.22 | 511,257 |
| 2021-08-19 | $43.00 | $43.83 | $43.00 | $43.76 | $42.91 | 462,886 |
| 2021-08-18 | $43.77 | $44.32 | $43.00 | $43.63 | $42.78 | 559,665 |
| 2021-08-17 | $43.62 | $44.11 | $43.10 | $43.83 | $42.98 | 479,472 |
| 2021-08-16 | $43.59 | $44.65 | $43.06 | $44.30 | $43.44 | 438,581 |
| 2021-08-13 | $44.18 | $44.38 | $42.94 | $43.78 | $42.93 | 528,702 |
| 2021-08-12 | $45.70 | $45.70 | $44.01 | $44.18 | $43.32 | 245,931 |
| 2021-08-11 | $45.38 | $45.81 | $44.42 | $45.80 | $44.91 | 462,511 |
| 2021-08-10 | $43.73 | $45.21 | $43.64 | $45.09 | $44.21 | 334,372 |
| 2021-08-09 | $45.30 | $48.40 | $42.43 | $43.67 | $42.82 | 880,130 |
| 2021-08-06 | $45.72 | $45.87 | $44.83 | $45.53 | $44.64 | 290,600 |
| 2021-08-05 | $44.75 | $45.87 | $44.38 | $45.12 | $44.24 | 295,124 |
| 2021-08-04 | $44.25 | $44.55 | $43.75 | $43.80 | $42.95 | 191,121 |
| 2021-08-03 | $44.56 | $45.03 | $43.84 | $44.80 | $43.93 | 365,793 |
| 2021-08-02 | $45.55 | $46.40 | $44.40 | $44.50 | $43.63 | 255,277 |
| 2021-07-30 | $45.57 | $45.98 | $44.96 | $45.30 | $44.42 | 321,939 |
| 2021-07-29 | $45.75 | $46.40 | $45.40 | $45.57 | $44.68 | 318,828 |
| 2021-07-28 | $45.05 | $45.70 | $44.37 | $45.36 | $44.48 | 222,548 |
| 2021-07-27 | $44.32 | $44.73 | $43.98 | $44.72 | $43.85 | 326,100 |
| 2021-07-26 | $44.83 | $45.20 | $44.41 | $44.80 | $43.93 | 301,391 |
| 2021-07-23 | $44.39 | $44.61 | $43.95 | $44.47 | $43.60 | 220,214 |
| 2021-07-22 | $44.77 | $45.14 | $44.03 | $44.13 | $43.27 | 317,229 |
| 2021-07-21 | $44.96 | $45.60 | $44.83 | $45.06 | $44.18 | 241,600 |
| 2021-07-20 | $42.99 | $45.00 | $42.89 | $44.56 | $43.69 | 509,441 |
| 2021-07-19 | $42.53 | $43.72 | $42.26 | $42.89 | $42.05 | 496,493 |
| 2021-07-16 | $44.00 | $44.03 | $43.46 | $43.54 | $42.69 | 490,066 |
| 2021-07-15 | $43.24 | $43.95 | $43.20 | $43.60 | $42.75 | 312,578 |
| 2021-07-14 | $44.07 | $44.24 | $43.38 | $43.59 | $42.74 | 305,131 |
| 2021-07-13 | $44.75 | $45.20 | $43.74 | $43.77 | $42.92 | 396,517 |
| 2021-07-12 | $44.16 | $45.27 | $44.16 | $45.19 | $44.31 | 279,394 |
| 2021-07-09 | $44.13 | $44.94 | $43.66 | $44.58 | $43.71 | 257,789 |
| 2021-07-08 | $42.63 | $43.80 | $42.33 | $43.46 | $42.61 | 426,108 |
| 2021-07-07 | $43.11 | $43.97 | $42.94 | $43.55 | $42.70 | 368,051 |
| 2021-07-06 | $43.93 | $43.93 | $42.64 | $43.34 | $42.50 | 285,159 |
| 2021-07-02 | $44.39 | $44.39 | $43.88 | $43.90 | $43.04 | 180,069 |
| 2021-07-01 | $44.57 | $44.83 | $44.26 | $44.43 | $43.56 | 257,006 |
| 2021-06-30 | $43.25 | $44.21 | $43.20 | $44.08 | $43.22 | 270,182 |
| 2021-06-29 | $43.15 | $43.72 | $43.15 | $43.39 | $42.54 | 279,225 |
| 2021-06-28 | $43.40 | $43.40 | $42.61 | $43.05 | $42.21 | 291,583 |
| 2021-06-25 | $43.78 | $44.35 | $43.20 | $43.28 | $42.44 | 2,135,433 |
| 2021-06-24 | $43.14 | $43.80 | $42.31 | $43.57 | $42.72 | 524,779 |
| 2021-06-23 | $43.05 | $43.63 | $42.83 | $42.94 | $42.10 | 935,421 |
| 2021-06-22 | $42.70 | $43.41 | $41.97 | $43.21 | $42.37 | 330,877 |
| 2021-06-21 | $41.61 | $42.94 | $41.53 | $42.87 | $42.03 | 526,974 |
| 2021-06-18 | $41.27 | $41.72 | $40.86 | $41.05 | $40.25 | 1,294,430 |
| 2021-06-17 | $43.54 | $43.57 | $41.48 | $42.09 | $41.27 | 391,323 |
| 2021-06-16 | $44.18 | $44.59 | $43.42 | $43.57 | $42.72 | 422,275 |
| 2021-06-15 | $44.56 | $44.89 | $44.16 | $44.89 | $44.02 | 330,139 |
| 2021-06-14 | $45.44 | $45.66 | $43.89 | $44.48 | $43.41 | 547,102 |
| 2021-06-11 | $45.39 | $45.79 | $45.02 | $45.47 | $44.37 | 204,446 |
| 2021-06-10 | $45.80 | $45.96 | $44.97 | $45.07 | $43.98 | 347,789 |
| 2021-06-09 | $45.79 | $46.05 | $45.42 | $45.62 | $44.52 | 454,885 |
| 2021-06-08 | $45.34 | $46.16 | $44.94 | $45.84 | $44.73 | 394,119 |
| 2021-06-07 | $45.90 | $45.90 | $45.41 | $45.50 | $44.40 | 279,745 |
| 2021-06-04 | $45.52 | $45.93 | $45.16 | $45.73 | $44.63 | 293,726 |
| 2021-06-03 | $45.15 | $45.45 | $44.43 | $45.41 | $44.31 | 386,857 |
| 2021-06-02 | $46.37 | $46.91 | $45.08 | $45.29 | $44.20 | 403,983 |
| 2021-06-01 | $45.89 | $46.83 | $45.66 | $46.75 | $45.62 | 383,823 |
| 2021-05-28 | $46.02 | $46.11 | $45.00 | $45.60 | $44.50 | 282,315 |
| 2021-05-27 | $46.70 | $46.73 | $45.96 | $45.96 | $44.85 | 287,507 |
| 2021-05-26 | $45.21 | $46.15 | $44.92 | $46.01 | $44.90 | 440,075 |
| 2021-05-25 | $46.31 | $46.72 | $45.04 | $45.08 | $43.99 | 405,736 |
| 2021-05-24 | $46.16 | $46.54 | $45.70 | $46.21 | $45.09 | 219,883 |
| 2021-05-21 | $45.61 | $46.16 | $45.53 | $45.87 | $44.76 | 252,978 |
| 2021-05-20 | $44.83 | $45.17 | $44.42 | $45.11 | $44.02 | 249,627 |
| 2021-05-19 | $44.81 | $45.03 | $44.21 | $45.03 | $43.94 | 313,122 |
| 2021-05-18 | $46.34 | $46.58 | $45.52 | $45.54 | $44.44 | 391,118 |
| 2021-05-17 | $46.55 | $47.02 | $45.65 | $46.28 | $45.16 | 346,815 |
| 2021-05-14 | $46.10 | $46.68 | $45.77 | $46.68 | $45.55 | 340,876 |
| 2021-05-13 | $44.22 | $46.08 | $44.22 | $45.76 | $44.65 | 408,078 |
| 2021-05-12 | $45.99 | $46.28 | $43.85 | $44.07 | $43.01 | 321,931 |
| 2021-05-11 | $45.92 | $46.61 | $45.34 | $46.21 | $45.09 | 325,138 |
| 2021-05-10 | $46.68 | $47.71 | $46.44 | $46.64 | $45.51 | 571,070 |
| 2021-05-07 | $46.51 | $47.00 | $45.66 | $46.12 | $45.01 | 402,979 |
| 2021-05-06 | $46.03 | $46.75 | $45.83 | $46.75 | $45.62 | 474,228 |
| 2021-05-05 | $48.98 | $49.21 | $45.62 | $46.03 | $44.92 | 553,600 |
| 2021-05-04 | $49.37 | $49.63 | $48.61 | $49.41 | $48.22 | 270,022 |
| 2021-05-03 | $49.65 | $50.17 | $49.12 | $49.60 | $48.40 | 465,378 |
| 2021-04-30 | $49.79 | $50.43 | $49.04 | $49.09 | $47.90 | 346,281 |
| 2021-04-29 | $50.50 | $50.74 | $49.83 | $50.44 | $49.22 | 126,734 |
| 2021-04-28 | $49.71 | $50.30 | $49.25 | $50.10 | $48.89 | 170,351 |
| 2021-04-27 | $49.79 | $50.04 | $49.36 | $49.66 | $48.46 | 169,413 |
| 2021-04-26 | $50.08 | $50.71 | $49.83 | $49.87 | $48.67 | 161,172 |
| 2021-04-23 | $49.12 | $50.02 | $48.74 | $49.57 | $48.37 | 211,806 |
| 2021-04-22 | $49.25 | $49.52 | $48.58 | $48.77 | $47.59 | 236,575 |
| 2021-04-21 | $47.66 | $49.41 | $47.54 | $48.94 | $47.76 | 271,345 |
| 2021-04-20 | $48.60 | $49.07 | $47.09 | $47.70 | $46.55 | 304,210 |
| 2021-04-19 | $49.76 | $49.81 | $48.78 | $48.92 | $47.74 | 297,927 |
| 2021-04-16 | $51.03 | $51.03 | $49.86 | $50.09 | $48.88 | 442,131 |
| 2021-04-15 | $50.47 | $50.66 | $49.75 | $50.49 | $49.27 | 141,919 |
| 2021-04-14 | $49.95 | $51.10 | $49.95 | $50.10 | $48.89 | 167,822 |
| 2021-04-13 | $50.91 | $50.91 | $49.40 | $50.07 | $48.86 | 178,541 |
| 2021-04-12 | $50.46 | $50.96 | $49.96 | $50.83 | $49.60 | 163,337 |
| 2021-04-09 | $49.41 | $50.54 | $49.39 | $50.46 | $49.24 | 260,802 |
| 2021-04-08 | $49.19 | $49.51 | $48.60 | $49.28 | $48.09 | 305,325 |
| 2021-04-07 | $49.85 | $49.85 | $48.94 | $49.16 | $47.97 | 254,729 |
| 2021-04-06 | $49.92 | $50.67 | $49.75 | $49.98 | $48.77 | 250,523 |
| 2021-04-05 | $48.97 | $49.77 | $48.15 | $49.74 | $48.54 | 337,352 |
| 2021-04-01 | $47.97 | $48.33 | $47.39 | $48.24 | $47.07 | 231,555 |
| 2021-03-31 | $48.47 | $48.92 | $47.47 | $47.71 | $46.56 | 487,606 |
| 2021-03-30 | $47.21 | $48.54 | $47.03 | $48.17 | $47.01 | 261,340 |
| 2021-03-29 | $48.94 | $49.34 | $47.19 | $47.22 | $46.08 | 323,868 |
| 2021-03-26 | $48.56 | $48.99 | $48.09 | $48.94 | $47.76 | 470,849 |
| 2021-03-25 | $46.04 | $48.15 | $45.21 | $47.82 | $46.67 | 416,066 |
| 2021-03-24 | $47.52 | $48.56 | $46.42 | $46.46 | $45.34 | 612,904 |
| 2021-03-23 | $48.98 | $49.10 | $46.61 | $46.92 | $45.79 | 486,265 |
| 2021-03-22 | $50.57 | $50.57 | $49.26 | $49.63 | $48.43 | 372,098 |
| 2021-03-19 | $51.16 | $51.16 | $48.77 | $50.50 | $49.28 | 1,619,168 |
| 2021-03-18 | $51.49 | $52.84 | $51.11 | $51.31 | $50.07 | 365,790 |
| 2021-03-17 | $50.35 | $51.57 | $50.03 | $51.55 | $50.30 | 332,505 |
| 2021-03-16 | $50.76 | $50.80 | $49.76 | $50.39 | $49.17 | 224,340 |
| 2021-03-15 | $50.82 | $51.39 | $49.88 | $51.39 | $49.94 | 344,159 |
| 2021-03-12 | $51.45 | $51.48 | $50.72 | $51.17 | $49.72 | 359,470 |
| 2021-03-11 | $51.48 | $51.82 | $50.73 | $50.97 | $49.53 | 340,288 |
| 2021-03-10 | $49.90 | $51.42 | $49.90 | $51.33 | $49.88 | 384,443 |
| 2021-03-09 | $50.47 | $50.86 | $49.14 | $49.69 | $48.28 | 363,711 |
| 2021-03-08 | $49.81 | $50.45 | $49.31 | $50.20 | $48.78 | 471,116 |
| 2021-03-05 | $48.35 | $49.91 | $47.35 | $49.81 | $48.40 | 554,468 |
| 2021-03-04 | $48.22 | $48.83 | $46.56 | $47.40 | $46.06 | 435,788 |
| 2021-03-03 | $47.38 | $48.96 | $47.02 | $48.40 | $47.03 | 490,482 |
| 2021-03-02 | $47.82 | $47.90 | $46.71 | $47.09 | $45.76 | 288,208 |
| 2021-03-01 | $47.34 | $47.90 | $46.95 | $47.68 | $46.33 | 583,752 |
| 2021-02-26 | $46.59 | $47.06 | $45.12 | $46.46 | $45.15 | 446,689 |
| 2021-02-25 | $48.00 | $48.85 | $46.44 | $46.50 | $45.18 | 524,642 |
| 2021-02-24 | $45.91 | $48.18 | $45.81 | $47.55 | $46.20 | 975,661 |
| 2021-02-23 | $45.37 | $46.07 | $45.08 | $45.67 | $44.38 | 397,518 |
| 2021-02-22 | $44.53 | $46.10 | $44.37 | $45.68 | $44.39 | 450,252 |
| 2021-02-19 | $44.31 | $44.97 | $44.10 | $44.65 | $43.39 | 300,181 |
| 2021-02-18 | $44.03 | $44.33 | $43.60 | $44.00 | $42.75 | 252,403 |
| 2021-02-17 | $44.41 | $44.74 | $43.77 | $44.20 | $42.95 | 249,311 |
| 2021-02-16 | $45.45 | $45.45 | $44.62 | $44.84 | $43.57 | 236,017 |
| 2021-02-12 | $45.13 | $45.44 | $44.54 | $45.14 | $43.86 | 242,782 |
| 2021-02-11 | $45.25 | $45.75 | $44.24 | $45.51 | $44.22 | 357,405 |
| 2021-02-10 | $45.52 | $45.60 | $44.56 | $44.93 | $43.66 | 320,420 |
| 2021-02-09 | $46.23 | $46.23 | $45.31 | $45.36 | $44.08 | 351,825 |
| 2021-02-08 | $45.55 | $46.25 | $45.10 | $46.23 | $44.92 | 313,500 |
| 2021-02-05 | $44.48 | $45.19 | $43.60 | $45.19 | $43.91 | 235,739 |
| 2021-02-04 | $46.35 | $46.96 | $42.50 | $43.85 | $42.61 | 642,526 |
| 2021-02-03 | $43.55 | $43.89 | $42.84 | $43.72 | $42.48 | 340,540 |
| 2021-02-02 | $43.22 | $43.92 | $42.74 | $43.81 | $42.57 | 271,644 |
| 2021-02-01 | $41.45 | $42.58 | $40.74 | $42.48 | $41.28 | 234,714 |
| 2021-01-29 | $42.03 | $42.24 | $41.10 | $41.10 | $39.94 | 437,264 |
| 2021-01-28 | $41.89 | $42.37 | $41.68 | $42.02 | $40.83 | 325,725 |
| 2021-01-27 | $42.68 | $43.32 | $41.47 | $41.65 | $40.47 | 406,468 |
| 2021-01-26 | $44.34 | $44.34 | $43.33 | $43.86 | $42.62 | 349,113 |
| 2021-01-25 | $43.76 | $44.31 | $43.17 | $43.81 | $42.57 | 215,885 |
| 2021-01-22 | $42.95 | $44.36 | $42.77 | $44.25 | $43.00 | 285,669 |
| 2021-01-21 | $43.73 | $43.79 | $43.25 | $43.52 | $42.29 | 343,304 |
| 2021-01-20 | $43.20 | $44.07 | $43.20 | $43.73 | $42.49 | 296,302 |
| 2021-01-19 | $43.91 | $44.02 | $42.78 | $43.15 | $41.93 | 283,561 |
| 2021-01-15 | $43.58 | $44.29 | $43.06 | $43.48 | $42.25 | 482,972 |
| 2021-01-14 | $43.97 | $44.72 | $43.64 | $44.42 | $43.16 | 229,730 |
| 2021-01-13 | $43.87 | $44.24 | $43.53 | $43.59 | $42.36 | 253,292 |
| 2021-01-12 | $43.40 | $44.21 | $43.01 | $44.04 | $42.79 | 267,201 |
| 2021-01-11 | $41.85 | $43.35 | $40.99 | $43.28 | $42.06 | 286,230 |
| 2021-01-08 | $43.46 | $43.54 | $41.83 | $42.61 | $41.40 | 238,955 |
| 2021-01-07 | $42.54 | $43.57 | $42.32 | $43.45 | $42.22 | 224,953 |
| 2021-01-06 | $40.35 | $42.88 | $40.02 | $42.50 | $41.30 | 831,975 |
| 2021-01-05 | $38.61 | $39.90 | $38.61 | $39.43 | $38.31 | 308,883 |
| 2021-01-04 | $39.99 | $40.17 | $38.18 | $38.52 | $37.43 | 500,787 |
| 2020-12-31 | $39.39 | $39.88 | $39.11 | $39.80 | $38.67 | 204,789 |
| 2020-12-30 | $39.06 | $39.76 | $39.06 | $39.51 | $38.39 | 198,668 |
| 2020-12-29 | $39.63 | $39.70 | $38.60 | $38.97 | $37.87 | 312,947 |
| 2020-12-28 | $39.03 | $39.82 | $38.92 | $39.59 | $38.47 | 403,898 |
| 2020-12-24 | $39.06 | $39.36 | $38.60 | $38.71 | $37.61 | 92,808 |
| 2020-12-23 | $38.71 | $39.18 | $38.52 | $38.85 | $37.75 | 257,239 |
| 2020-12-22 | $38.00 | $38.47 | $37.81 | $38.35 | $37.26 | 345,677 |
| 2020-12-21 | $36.89 | $37.87 | $36.44 | $37.75 | $36.68 | 505,322 |
| 2020-12-18 | $37.45 | $38.00 | $37.08 | $37.59 | $36.53 | 2,464,331 |
| 2020-12-17 | $37.38 | $37.62 | $36.77 | $37.35 | $36.29 | 397,988 |
| 2020-12-16 | $37.84 | $37.98 | $37.05 | $37.35 | $36.29 | 572,900 |
| 2020-12-15 | $38.28 | $38.51 | $37.64 | $38.09 | $36.80 | 770,573 |
| 2020-12-14 | $38.94 | $38.94 | $37.79 | $37.98 | $36.69 | 322,560 |
| 2020-12-11 | $38.33 | $39.04 | $38.12 | $38.40 | $37.10 | 358,036 |
| 2020-12-10 | $39.49 | $39.80 | $38.37 | $38.68 | $37.37 | 325,874 |
| 2020-12-09 | $39.97 | $40.05 | $39.50 | $39.71 | $38.37 | 513,504 |
| 2020-12-08 | $38.72 | $39.90 | $38.32 | $39.56 | $38.22 | 484,510 |
| 2020-12-07 | $38.81 | $39.38 | $38.55 | $39.21 | $37.88 | 434,807 |
| 2020-12-04 | $38.38 | $39.19 | $38.38 | $38.90 | $37.58 | 838,802 |
| 2020-12-03 | $38.41 | $38.84 | $37.85 | $38.07 | $36.78 | 259,611 |
| 2020-12-02 | $37.94 | $38.50 | $37.64 | $38.24 | $36.95 | 375,669 |
| 2020-12-01 | $37.93 | $38.19 | $37.46 | $37.95 | $36.67 | 357,025 |
| 2020-11-30 | $38.34 | $38.39 | $37.27 | $37.47 | $36.20 | 644,726 |
| 2020-11-27 | $38.98 | $39.20 | $38.27 | $38.65 | $37.34 | 153,144 |
| 2020-11-25 | $38.98 | $39.68 | $38.37 | $39.24 | $37.91 | 392,844 |
| 2020-11-24 | $38.02 | $39.53 | $37.97 | $39.33 | $38.00 | 636,737 |
| 2020-11-23 | $36.87 | $37.71 | $36.44 | $37.53 | $36.26 | 637,553 |
| 2020-11-20 | $35.82 | $36.63 | $35.52 | $36.35 | $35.12 | 630,139 |
| 2020-11-19 | $35.90 | $36.27 | $35.45 | $36.04 | $34.82 | 386,850 |
| 2020-11-18 | $36.42 | $37.03 | $36.10 | $36.11 | $34.89 | 485,835 |
| 2020-11-17 | $35.34 | $36.15 | $34.65 | $36.11 | $34.89 | 558,638 |
| 2020-11-16 | $34.71 | $36.31 | $34.71 | $35.91 | $34.69 | 789,957 |
| 2020-11-13 | $33.63 | $34.53 | $33.50 | $34.38 | $33.22 | 591,866 |
| 2020-11-12 | $33.66 | $34.20 | $32.77 | $33.26 | $32.13 | 800,594 |
| 2020-11-11 | $33.15 | $33.15 | $31.82 | $32.45 | $31.35 | 348,668 |
| 2020-11-10 | $32.57 | $33.39 | $32.34 | $33.15 | $32.03 | 414,397 |
| 2020-11-09 | $31.33 | $33.80 | $31.33 | $32.07 | $30.98 | 450,298 |
| 2020-11-06 | $30.48 | $30.59 | $29.73 | $29.89 | $28.88 | 150,490 |
| 2020-11-05 | $29.13 | $30.44 | $29.13 | $30.16 | $29.14 | 471,937 |
| 2020-11-04 | $29.77 | $30.11 | $28.69 | $28.95 | $27.97 | 305,082 |
| 2020-11-03 | $30.42 | $30.76 | $30.26 | $30.55 | $29.52 | 588,229 |
| 2020-11-02 | $29.71 | $29.95 | $29.43 | $29.75 | $28.74 | 434,224 |
| 2020-10-30 | $29.39 | $29.74 | $28.86 | $29.25 | $28.26 | 363,511 |
| 2020-10-29 | $28.91 | $29.81 | $28.73 | $29.48 | $28.48 | 262,042 |
| 2020-10-28 | $29.22 | $29.71 | $28.86 | $29.17 | $28.18 | 317,095 |
| 2020-10-27 | $30.77 | $30.77 | $30.02 | $30.04 | $29.02 | 294,987 |
| 2020-10-26 | $30.95 | $30.95 | $30.44 | $30.89 | $29.84 | 306,432 |
| 2020-10-23 | $31.66 | $31.66 | $31.02 | $31.44 | $30.38 | 128,109 |
| 2020-10-22 | $31.21 | $31.37 | $30.82 | $31.30 | $30.24 | 226,771 |
| 2020-10-21 | $31.48 | $31.69 | $30.96 | $31.01 | $29.96 | 160,062 |
| 2020-10-20 | $31.53 | $31.95 | $31.39 | $31.48 | $30.41 | 365,813 |
| 2020-10-19 | $31.71 | $31.95 | $31.28 | $31.30 | $30.24 | 188,977 |
| 2020-10-16 | $31.49 | $31.78 | $31.36 | $31.49 | $30.42 | 322,903 |
| 2020-10-15 | $30.27 | $31.57 | $30.16 | $31.43 | $30.37 | 299,109 |
| 2020-10-14 | $31.78 | $31.87 | $30.73 | $30.73 | $29.69 | 244,675 |
| 2020-10-13 | $30.51 | $31.32 | $30.34 | $31.04 | $29.99 | 386,754 |
| 2020-10-12 | $30.79 | $31.16 | $30.66 | $30.98 | $29.93 | 287,240 |
| 2020-10-09 | $31.72 | $31.79 | $30.87 | $30.88 | $29.83 | 354,531 |
| 2020-10-08 | $31.78 | $31.82 | $31.12 | $31.38 | $30.32 | 261,213 |
| 2020-10-07 | $30.97 | $31.73 | $30.97 | $31.35 | $30.29 | 366,395 |
| 2020-10-06 | $30.50 | $31.72 | $30.39 | $30.66 | $29.62 | 462,611 |
| 2020-10-05 | $29.46 | $30.35 | $29.46 | $30.33 | $29.30 | 275,656 |
| 2020-10-02 | $28.00 | $29.30 | $27.85 | $29.15 | $28.16 | 336,469 |
| 2020-10-01 | $28.38 | $28.72 | $28.02 | $28.62 | $27.65 | 405,322 |
| 2020-09-30 | $28.17 | $28.93 | $28.04 | $28.36 | $27.40 | 444,232 |
| 2020-09-29 | $28.09 | $28.39 | $27.78 | $28.20 | $27.25 | 220,471 |
| 2020-09-28 | $27.73 | $28.72 | $27.73 | $28.20 | $27.25 | 303,524 |
| 2020-09-25 | $26.73 | $27.51 | $26.73 | $27.34 | $26.41 | 538,899 |
| 2020-09-24 | $26.77 | $27.56 | $26.39 | $27.01 | $26.10 | 312,901 |
| 2020-09-23 | $26.86 | $27.81 | $26.61 | $26.62 | $25.72 | 398,066 |
| 2020-09-22 | $26.93 | $27.24 | $26.43 | $26.98 | $26.07 | 288,254 |
| 2020-09-21 | $27.86 | $27.99 | $26.36 | $26.94 | $26.03 | 476,167 |
| 2020-09-18 | $28.50 | $29.38 | $28.12 | $28.54 | $27.57 | 1,302,526 |
| 2020-09-17 | $28.20 | $28.36 | $27.85 | $28.08 | $27.13 | 402,466 |
| 2020-09-16 | $28.90 | $29.37 | $28.59 | $28.64 | $27.67 | 687,481 |
| 2020-09-15 | $29.56 | $29.85 | $28.67 | $28.79 | $27.82 | 257,550 |
| 2020-09-14 | $29.84 | $29.98 | $29.27 | $29.79 | $28.57 | 254,522 |
| 2020-09-11 | $30.11 | $30.27 | $29.39 | $29.63 | $28.42 | 284,508 |
| 2020-09-10 | $30.75 | $30.86 | $29.82 | $29.96 | $28.73 | 406,566 |
| 2020-09-09 | $30.46 | $30.78 | $30.23 | $30.57 | $29.32 | 358,024 |
| 2020-09-08 | $31.08 | $31.08 | $30.25 | $30.29 | $29.05 | 253,032 |
| 2020-09-04 | $31.88 | $32.15 | $30.89 | $31.26 | $29.98 | 431,331 |
| 2020-09-03 | $32.38 | $32.42 | $31.08 | $31.21 | $29.93 | 301,001 |
| 2020-09-02 | $32.31 | $32.46 | $32.01 | $32.37 | $31.04 | 275,532 |
| 2020-09-01 | $31.44 | $32.37 | $31.06 | $32.35 | $31.03 | 271,367 |
| 2020-08-31 | $32.58 | $32.62 | $31.71 | $31.71 | $30.41 | 318,865 |
| 2020-08-28 | $32.99 | $33.13 | $32.40 | $32.69 | $31.35 | 220,358 |
| 2020-08-27 | $32.58 | $32.91 | $32.23 | $32.60 | $31.27 | 703,982 |
| 2020-08-26 | $32.45 | $32.57 | $32.01 | $32.35 | $31.03 | 400,207 |
| 2020-08-25 | $32.57 | $32.87 | $31.96 | $32.37 | $31.04 | 396,908 |
| 2020-08-24 | $31.95 | $32.63 | $31.44 | $32.51 | $31.18 | 477,993 |
| 2020-08-21 | $31.98 | $32.44 | $31.51 | $31.74 | $30.44 | 382,938 |
| 2020-08-20 | $32.18 | $32.39 | $31.95 | $32.36 | $31.04 | 270,809 |
| 2020-08-19 | $32.74 | $33.07 | $32.42 | $32.68 | $31.34 | 350,411 |
| 2020-08-18 | $32.82 | $32.91 | $32.46 | $32.55 | $31.22 | 270,579 |
| 2020-08-17 | $32.87 | $33.15 | $32.36 | $32.88 | $31.53 | 478,741 |
| 2020-08-14 | $32.53 | $33.09 | $32.51 | $32.73 | $31.39 | 424,449 |
| 2020-08-13 | $33.63 | $33.94 | $32.78 | $32.83 | $31.49 | 626,269 |
| 2020-08-12 | $34.17 | $34.33 | $33.49 | $33.94 | $32.55 | 504,141 |
| 2020-08-11 | $34.00 | $34.63 | $33.49 | $33.66 | $32.28 | 591,012 |
| 2020-08-10 | $33.28 | $33.92 | $33.13 | $33.54 | $32.17 | 619,212 |
| 2020-08-07 | $32.14 | $33.39 | $32.14 | $33.27 | $31.91 | 761,293 |
| 2020-08-06 | $33.06 | $33.78 | $31.25 | $31.98 | $30.67 | 959,723 |
| 2020-08-05 | $30.46 | $31.10 | $30.29 | $30.98 | $29.71 | 699,026 |
| 2020-08-04 | $29.98 | $30.24 | $29.46 | $30.03 | $28.80 | 445,710 |
| 2020-08-03 | $29.38 | $30.53 | $28.94 | $29.98 | $28.75 | 474,835 |
| 2020-07-31 | $28.85 | $29.56 | $28.63 | $29.23 | $28.03 | 814,206 |
| 2020-07-30 | $28.66 | $29.50 | $28.53 | $29.30 | $28.10 | 456,376 |
| 2020-07-29 | $28.64 | $29.49 | $28.57 | $29.25 | $28.05 | 428,807 |
| 2020-07-28 | $28.49 | $28.96 | $28.37 | $28.47 | $27.30 | 336,527 |
| 2020-07-27 | $28.07 | $28.79 | $27.80 | $28.78 | $27.60 | 264,733 |
| 2020-07-24 | $28.82 | $29.08 | $27.94 | $28.20 | $27.05 | 477,032 |
| 2020-07-23 | $27.32 | $28.87 | $27.32 | $28.80 | $27.62 | 505,753 |
| 2020-07-22 | $27.22 | $28.19 | $27.22 | $27.53 | $26.40 | 388,374 |
| 2020-07-21 | $27.34 | $27.88 | $27.22 | $27.56 | $26.43 | 201,259 |
| 2020-07-20 | $27.44 | $27.45 | $26.82 | $27.10 | $25.99 | 164,678 |
| 2020-07-17 | $27.73 | $28.19 | $27.57 | $27.67 | $26.54 | 263,635 |
| 2020-07-16 | $27.51 | $28.07 | $27.28 | $27.71 | $26.58 | 279,715 |
| 2020-07-15 | $27.61 | $27.82 | $27.17 | $27.61 | $26.48 | 479,119 |
| 2020-07-14 | $26.10 | $26.69 | $25.69 | $26.66 | $25.57 | 206,531 |
| 2020-07-13 | $26.26 | $26.91 | $25.90 | $26.09 | $25.02 | 218,998 |
| 2020-07-10 | $25.18 | $26.01 | $25.10 | $25.97 | $24.91 | 226,132 |
| 2020-07-09 | $25.85 | $25.95 | $24.70 | $25.05 | $24.02 | 289,281 |
| 2020-07-08 | $26.00 | $26.40 | $25.43 | $26.06 | $24.99 | 326,645 |
| 2020-07-07 | $26.28 | $26.64 | $26.03 | $26.11 | $25.04 | 322,743 |
| 2020-07-06 | $27.26 | $27.27 | $26.23 | $26.76 | $25.66 | 208,968 |
| 2020-07-02 | $27.02 | $27.61 | $26.38 | $26.44 | $25.36 | 229,488 |
| 2020-07-01 | $27.07 | $27.60 | $26.32 | $26.37 | $25.29 | 357,288 |
| 2020-06-30 | $26.35 | $27.18 | $26.35 | $27.07 | $25.96 | 370,194 |
| 2020-06-29 | $25.24 | $26.98 | $25.07 | $26.61 | $25.52 | 417,981 |
| 2020-06-26 | $25.44 | $25.55 | $24.50 | $24.66 | $23.65 | 1,454,409 |
| 2020-06-25 | $25.02 | $25.80 | $24.61 | $25.74 | $24.69 | 390,451 |
| 2020-06-24 | $25.70 | $26.13 | $24.98 | $25.32 | $24.28 | 404,486 |
| 2020-06-23 | $26.86 | $26.91 | $26.20 | $26.23 | $25.16 | 500,066 |
| 2020-06-22 | $25.59 | $26.56 | $25.20 | $26.40 | $25.32 | 377,344 |
| 2020-06-19 | $26.70 | $26.98 | $25.87 | $25.93 | $24.87 | 985,089 |
| 2020-06-18 | $25.95 | $26.91 | $25.78 | $26.36 | $25.28 | 372,182 |
| 2020-06-17 | $27.75 | $27.75 | $26.27 | $26.32 | $25.24 | 390,516 |
| 2020-06-16 | $28.04 | $28.44 | $27.07 | $27.58 | $26.45 | 363,787 |
| 2020-06-15 | $24.81 | $27.09 | $24.80 | $26.72 | $25.63 | 307,142 |
| 2020-06-12 | $26.70 | $26.89 | $25.25 | $26.21 | $24.94 | 356,730 |
| 2020-06-11 | $26.56 | $26.68 | $25.23 | $25.35 | $24.12 | 519,995 |
| 2020-06-10 | $28.87 | $28.87 | $27.81 | $28.04 | $26.68 | 532,590 |
| 2020-06-09 | $28.88 | $29.44 | $28.12 | $28.88 | $27.48 | 450,108 |
| 2020-06-08 | $29.01 | $29.83 | $28.89 | $29.60 | $28.16 | 671,198 |
| 2020-06-05 | $29.24 | $29.98 | $27.89 | $28.59 | $27.20 | 1,105,543 |
| 2020-06-04 | $27.01 | $28.08 | $26.89 | $27.88 | $26.53 | 517,761 |
| 2020-06-03 | $26.91 | $27.76 | $26.77 | $27.34 | $26.01 | 395,021 |
| 2020-06-02 | $26.64 | $27.00 | $26.33 | $26.40 | $25.12 | 282,785 |
| 2020-06-01 | $25.92 | $26.77 | $25.73 | $26.25 | $24.98 | 412,366 |
| 2020-05-29 | $25.72 | $26.17 | $25.36 | $25.74 | $24.49 | 509,438 |
| 2020-05-28 | $27.65 | $27.65 | $26.11 | $26.21 | $24.94 | 347,425 |
| 2020-05-27 | $27.54 | $28.22 | $26.76 | $27.26 | $25.94 | 503,682 |
| 2020-05-26 | $25.90 | $27.02 | $25.90 | $26.74 | $25.44 | 572,207 |
| 2020-05-22 | $25.02 | $25.05 | $24.18 | $24.68 | $23.48 | 228,988 |
| 2020-05-21 | $24.17 | $25.25 | $24.05 | $24.80 | $23.60 | 560,578 |
| 2020-05-20 | $22.53 | $24.39 | $22.53 | $24.26 | $23.08 | 535,374 |
| 2020-05-19 | $22.76 | $23.74 | $22.10 | $22.77 | $21.67 | 458,454 |
| 2020-05-18 | $22.75 | $23.40 | $22.49 | $23.06 | $21.94 | 844,933 |
| 2020-05-15 | $19.54 | $21.45 | $19.39 | $21.40 | $20.36 | 1,179,725 |
| 2020-05-14 | $18.06 | $19.20 | $17.48 | $19.20 | $18.27 | 645,665 |
| 2020-05-13 | $19.70 | $19.70 | $18.44 | $18.63 | $17.73 | 382,638 |
| 2020-05-12 | $20.53 | $21.10 | $19.93 | $20.01 | $19.04 | 797,461 |
| 2020-05-11 | $20.84 | $20.96 | $19.43 | $20.42 | $19.43 | 720,410 |
| 2020-05-08 | $20.55 | $21.47 | $20.36 | $21.45 | $20.41 | 595,671 |
| 2020-05-07 | $19.81 | $20.88 | $19.74 | $20.01 | $19.04 | 690,129 |
| 2020-05-06 | $19.70 | $19.90 | $18.86 | $18.86 | $17.95 | 501,150 |
| 2020-05-05 | $19.81 | $20.35 | $19.57 | $19.69 | $18.73 | 367,486 |
| 2020-05-04 | $19.36 | $19.75 | $18.98 | $19.37 | $18.43 | 372,521 |
| 2020-05-01 | $20.50 | $20.60 | $19.63 | $19.98 | $19.01 | 421,162 |
| 2020-04-30 | $21.78 | $21.88 | $20.92 | $20.95 | $19.93 | 719,803 |
| 2020-04-29 | $21.16 | $22.74 | $20.68 | $22.39 | $21.30 | 960,100 |
| 2020-04-28 | $20.02 | $20.61 | $19.73 | $20.28 | $19.30 | 479,577 |
| 2020-04-27 | $18.41 | $19.51 | $18.41 | $19.24 | $18.31 | 645,027 |
| 2020-04-24 | $18.91 | $18.91 | $18.09 | $18.29 | $17.40 | 289,292 |
| 2020-04-23 | $18.25 | $19.20 | $18.25 | $18.85 | $17.94 | 319,413 |
| 2020-04-22 | $18.52 | $18.66 | $17.96 | $18.31 | $17.42 | 300,035 |
| 2020-04-21 | $17.91 | $18.35 | $17.76 | $18.10 | $17.22 | 491,196 |
| 2020-04-20 | $18.24 | $19.13 | $17.92 | $18.75 | $17.84 | 326,019 |
| 2020-04-17 | $18.73 | $19.72 | $18.49 | $18.89 | $17.97 | 505,876 |
| 2020-04-16 | $17.91 | $18.36 | $17.38 | $17.77 | $16.91 | 564,302 |
| 2020-04-15 | $18.90 | $18.90 | $17.86 | $18.04 | $17.16 | 591,426 |
| 2020-04-14 | $19.85 | $20.23 | $19.50 | $19.79 | $18.83 | 507,496 |
| 2020-04-13 | $20.32 | $20.35 | $19.20 | $19.36 | $18.42 | 386,269 |
| 2020-04-09 | $19.40 | $21.06 | $19.13 | $20.56 | $19.56 | 911,680 |
| 2020-04-08 | $18.74 | $19.06 | $18.14 | $18.74 | $17.83 | 552,646 |
| 2020-04-07 | $19.33 | $20.23 | $18.21 | $18.36 | $17.47 | 868,188 |
| 2020-04-06 | $17.74 | $18.83 | $17.63 | $18.70 | $17.79 | 785,052 |
| 2020-04-03 | $17.39 | $17.68 | $16.46 | $16.75 | $15.94 | 506,320 |
| 2020-04-02 | $16.60 | $17.86 | $16.39 | $17.52 | $16.67 | 715,933 |
| 2020-04-01 | $18.08 | $18.50 | $16.38 | $16.60 | $15.79 | 1,040,988 |
| 2020-03-31 | $18.49 | $19.47 | $18.37 | $19.11 | $18.18 | 991,785 |
| 2020-03-30 | $18.19 | $18.62 | $17.43 | $18.41 | $17.52 | 681,629 |
| 2020-03-27 | $18.60 | $18.77 | $17.62 | $18.05 | $17.17 | 579,475 |
| 2020-03-26 | $18.10 | $19.94 | $18.00 | $19.50 | $18.55 | 787,193 |
| 2020-03-25 | $17.41 | $18.60 | $16.84 | $17.91 | $17.04 | 741,509 |
| 2020-03-24 | $15.93 | $17.76 | $15.93 | $17.25 | $16.41 | 915,773 |
| 2020-03-23 | $16.34 | $16.57 | $14.77 | $15.43 | $14.68 | 800,779 |
| 2020-03-20 | $16.76 | $17.46 | $15.86 | $16.51 | $15.71 | 1,929,887 |
| 2020-03-19 | $14.28 | $16.32 | $13.61 | $16.07 | $15.29 | 1,166,964 |
| 2020-03-18 | $16.48 | $16.94 | $14.28 | $14.29 | $13.60 | 904,543 |
| 2020-03-17 | $17.11 | $18.06 | $16.12 | $17.82 | $16.96 | 1,309,454 |
| 2020-03-16 | $16.27 | $17.42 | $16.13 | $16.90 | $16.08 | 1,786,735 |
| 2020-03-13 | $18.56 | $18.73 | $16.48 | $18.02 | $16.93 | 999,681 |
| 2020-03-12 | $18.19 | $18.72 | $17.30 | $17.53 | $16.47 | 927,143 |
| 2020-03-11 | $20.82 | $21.08 | $19.54 | $19.75 | $18.56 | 1,225,971 |
| 2020-03-10 | $22.16 | $22.26 | $20.45 | $21.53 | $20.23 | 1,005,085 |
| 2020-03-09 | $21.91 | $22.44 | $21.03 | $21.46 | $20.17 | 1,721,664 |
| 2020-03-06 | $22.62 | $23.80 | $22.55 | $23.26 | $21.86 | 1,087,226 |
| 2020-03-05 | $23.23 | $23.79 | $22.88 | $23.41 | $22.00 | 943,089 |
| 2020-03-04 | $23.44 | $23.94 | $22.97 | $23.90 | $22.46 | 755,289 |
| 2020-03-03 | $23.64 | $23.99 | $22.10 | $22.84 | $21.46 | 913,443 |
| 2020-03-02 | $23.49 | $23.71 | $22.42 | $23.64 | $22.21 | 1,016,163 |
| 2020-02-28 | $23.41 | $24.16 | $22.95 | $23.40 | $21.99 | 1,642,492 |
| 2020-02-27 | $24.06 | $25.35 | $23.82 | $23.87 | $22.43 | 1,408,338 |
| 2020-02-26 | $25.43 | $25.53 | $24.34 | $24.41 | $22.94 | 909,749 |
| 2020-02-25 | $26.71 | $26.79 | $25.11 | $25.15 | $23.63 | 677,743 |
| 2020-02-24 | $27.00 | $27.08 | $26.32 | $26.68 | $25.07 | 1,047,724 |
| 2020-02-21 | $26.99 | $28.00 | $26.83 | $27.94 | $26.25 | 788,870 |
| 2020-02-20 | $26.40 | $27.03 | $26.27 | $26.98 | $25.35 | 687,598 |
| 2020-02-19 | $26.62 | $26.76 | $26.22 | $26.26 | $24.68 | 613,253 |
| 2020-02-18 | $26.99 | $27.05 | $26.52 | $26.59 | $24.99 | 896,174 |
| 2020-02-14 | $28.28 | $28.28 | $26.75 | $27.02 | $25.39 | 901,252 |
| 2020-02-13 | $29.14 | $29.43 | $28.28 | $28.37 | $26.66 | 636,246 |
| 2020-02-12 | $29.42 | $29.71 | $29.03 | $29.25 | $27.49 | 1,186,555 |
| 2020-02-11 | $29.02 | $29.42 | $28.91 | $29.03 | $27.28 | 771,038 |
| 2020-02-10 | $28.50 | $29.33 | $28.40 | $28.99 | $27.24 | 1,633,320 |
| 2020-02-07 | $28.38 | $28.60 | $27.85 | $28.56 | $26.84 | 1,544,994 |
| 2020-02-06 | $29.10 | $29.76 | $26.74 | $28.72 | $26.99 | 2,478,719 |
| 2020-02-05 | $29.80 | $29.93 | $29.63 | $29.85 | $28.05 | 554,981 |
| 2020-02-04 | $29.54 | $29.81 | $29.27 | $29.35 | $27.58 | 408,061 |
| 2020-02-03 | $29.14 | $29.64 | $28.90 | $28.95 | $27.20 | 571,120 |
| 2020-01-31 | $29.51 | $29.63 | $28.71 | $29.03 | $27.28 | 427,412 |
| 2020-01-30 | $29.60 | $30.02 | $29.23 | $29.76 | $27.96 | 338,697 |
| 2020-01-29 | $30.47 | $30.54 | $29.91 | $30.00 | $28.19 | 327,946 |
| 2020-01-28 | $30.11 | $30.32 | $29.89 | $30.23 | $28.41 | 572,061 |
| 2020-01-27 | $29.78 | $30.20 | $29.78 | $29.87 | $28.07 | 728,241 |
| 2020-01-24 | $31.56 | $31.60 | $30.33 | $30.61 | $28.76 | 600,252 |
| 2020-01-23 | $31.84 | $31.84 | $31.22 | $31.60 | $29.69 | 671,259 |
| 2020-01-22 | $32.34 | $32.35 | $31.81 | $32.03 | $30.10 | 580,331 |
| 2020-01-21 | $32.43 | $32.55 | $31.88 | $32.20 | $30.26 | 471,799 |
| 2020-01-17 | $32.78 | $32.78 | $32.46 | $32.66 | $30.69 | 389,606 |
| 2020-01-16 | $32.51 | $32.85 | $32.44 | $32.61 | $30.64 | 766,754 |
| 2020-01-15 | $32.17 | $32.42 | $31.99 | $32.26 | $30.31 | 626,331 |
| 2020-01-14 | $32.02 | $32.35 | $31.74 | $32.34 | $30.39 | 639,970 |
| 2020-01-13 | $32.60 | $32.60 | $31.92 | $32.11 | $30.17 | 709,706 |
| 2020-01-10 | $33.06 | $33.17 | $32.38 | $32.52 | $30.56 | 479,951 |
| 2020-01-09 | $33.26 | $33.26 | $32.70 | $33.13 | $31.13 | 490,829 |
| 2020-01-08 | $32.97 | $33.33 | $32.88 | $33.13 | $31.13 | 455,597 |
| 2020-01-07 | $33.29 | $33.59 | $32.76 | $32.96 | $30.97 | 501,591 |
| 2020-01-06 | $33.22 | $33.53 | $32.87 | $33.47 | $31.45 | 525,761 |
| 2020-01-03 | $33.07 | $33.60 | $33.04 | $33.58 | $31.55 | 497,697 |
| 2020-01-02 | $33.50 | $33.66 | $33.09 | $33.60 | $31.57 | 390,612 |
| 2019-12-31 | $33.22 | $33.62 | $33.22 | $33.31 | $31.30 | 468,220 |
| 2019-12-30 | $33.34 | $33.70 | $33.20 | $33.38 | $31.37 | 549,863 |
| 2019-12-27 | $33.25 | $33.47 | $33.21 | $33.29 | $31.28 | 347,054 |
| 2019-12-26 | $33.10 | $33.28 | $32.99 | $33.24 | $31.23 | 214,095 |
| 2019-12-24 | $33.15 | $33.27 | $32.95 | $33.09 | $31.09 | 351,890 |
| 2019-12-23 | $33.43 | $33.43 | $32.55 | $33.06 | $31.07 | 945,208 |
| 2019-12-20 | $33.37 | $33.42 | $32.85 | $33.28 | $31.27 | 1,900,147 |
| 2019-12-19 | $33.34 | $33.39 | $32.97 | $33.13 | $31.13 | 567,476 |
| 2019-12-18 | $33.40 | $33.44 | $32.97 | $33.30 | $31.29 | 1,043,097 |
| 2019-12-17 | $33.32 | $33.59 | $33.12 | $33.32 | $31.31 | 794,667 |
| 2019-12-16 | $33.36 | $33.74 | $33.24 | $33.26 | $31.25 | 728,574 |
| 2019-12-13 | $33.41 | $33.89 | $33.13 | $33.22 | $31.02 | 683,609 |
| 2019-12-12 | $32.44 | $33.71 | $32.37 | $33.51 | $31.29 | 505,329 |
| 2019-12-11 | $31.81 | $32.61 | $31.71 | $32.49 | $30.34 | 495,104 |
| 2019-12-10 | $32.19 | $32.19 | $31.62 | $31.70 | $29.60 | 545,821 |
| 2019-12-09 | $32.68 | $32.85 | $31.89 | $32.29 | $30.15 | 478,393 |
| 2019-12-06 | $32.31 | $33.03 | $32.24 | $32.83 | $30.65 | 775,335 |
| 2019-12-05 | $31.94 | $32.16 | $31.72 | $31.91 | $29.79 | 514,923 |
| 2019-12-04 | $31.85 | $32.29 | $31.79 | $31.82 | $29.71 | 481,299 |
| 2019-12-03 | $31.10 | $31.83 | $31.05 | $31.83 | $29.72 | 613,075 |
| 2019-12-02 | $31.59 | $31.93 | $31.20 | $31.21 | $29.14 | 728,095 |
| 2019-11-29 | $31.43 | $31.81 | $31.18 | $31.62 | $29.52 | 194,618 |
| 2019-11-27 | $31.86 | $31.95 | $31.08 | $31.56 | $29.47 | 613,739 |
| 2019-11-26 | $31.67 | $32.24 | $31.41 | $31.76 | $29.65 | 1,144,879 |
| 2019-11-25 | $31.20 | $32.06 | $31.14 | $31.72 | $29.62 | 748,499 |
| 2019-11-22 | $30.74 | $31.23 | $30.30 | $31.14 | $29.08 | 703,228 |
| 2019-11-21 | $31.39 | $31.46 | $30.43 | $30.54 | $28.52 | 765,472 |
| 2019-11-20 | $31.88 | $32.04 | $31.19 | $31.26 | $29.19 | 2,895,769 |
| 2019-11-19 | $32.01 | $32.20 | $31.74 | $32.07 | $29.94 | 516,274 |
| 2019-11-18 | $32.45 | $32.45 | $31.79 | $31.85 | $29.74 | 644,982 |
| 2019-11-15 | $32.09 | $32.83 | $32.02 | $32.75 | $30.58 | 616,860 |
| 2019-11-14 | $32.57 | $33.66 | $31.78 | $31.98 | $29.86 | 933,058 |
| 2019-11-13 | $32.18 | $32.57 | $31.42 | $31.53 | $29.44 | 488,074 |
| 2019-11-12 | $32.58 | $32.69 | $32.35 | $32.57 | $30.41 | 377,555 |
| 2019-11-11 | $32.64 | $32.89 | $32.30 | $32.62 | $30.46 | 467,511 |
| 2019-11-08 | $33.29 | $33.31 | $32.94 | $33.01 | $30.82 | 289,282 |
| 2019-11-07 | $33.74 | $33.92 | $33.20 | $33.41 | $31.20 | 397,156 |
| 2019-11-06 | $32.89 | $33.40 | $32.64 | $33.37 | $31.16 | 562,232 |
| 2019-11-05 | $32.95 | $33.26 | $32.49 | $33.07 | $30.88 | 609,047 |
| 2019-11-04 | $31.99 | $32.90 | $31.87 | $32.76 | $30.59 | 525,822 |
| 2019-11-01 | $31.08 | $31.98 | $31.08 | $31.66 | $29.56 | 458,744 |
| 2019-10-31 | $31.19 | $31.19 | $30.26 | $30.79 | $28.75 | 421,654 |
| 2019-10-30 | $31.71 | $31.71 | $30.89 | $31.36 | $29.28 | 341,703 |
| 2019-10-29 | $31.57 | $31.91 | $31.13 | $31.72 | $29.62 | 482,257 |
| 2019-10-28 | $31.72 | $32.14 | $31.72 | $31.82 | $29.71 | 330,212 |
| 2019-10-25 | $31.21 | $31.81 | $31.11 | $31.52 | $29.43 | 329,200 |
| 2019-10-24 | $31.56 | $31.56 | $30.95 | $31.26 | $29.19 | 374,481 |
| 2019-10-23 | $30.96 | $31.47 | $30.71 | $31.40 | $29.32 | 296,702 |
| 2019-10-22 | $30.26 | $31.03 | $29.96 | $30.99 | $28.94 | 355,222 |
| 2019-10-21 | $29.90 | $30.64 | $29.90 | $30.26 | $28.25 | 377,318 |
| 2019-10-18 | $29.76 | $30.14 | $29.67 | $29.89 | $27.91 | 322,760 |
| 2019-10-17 | $30.01 | $30.49 | $29.88 | $29.98 | $27.99 | 394,615 |
| 2019-10-16 | $29.87 | $30.52 | $29.77 | $29.78 | $27.81 | 349,019 |
| 2019-10-15 | $29.76 | $30.20 | $29.33 | $30.01 | $28.02 | 416,049 |
| 2019-10-14 | $29.56 | $30.15 | $29.26 | $29.76 | $27.79 | 529,914 |
| 2019-10-11 | $28.83 | $29.96 | $28.83 | $29.82 | $27.84 | 574,571 |
| 2019-10-10 | $28.55 | $28.82 | $28.10 | $28.38 | $26.50 | 712,166 |
| 2019-10-09 | $28.51 | $28.62 | $28.04 | $28.40 | $26.52 | 350,352 |
| 2019-10-08 | $28.31 | $28.51 | $27.95 | $28.17 | $26.30 | 508,187 |
| 2019-10-07 | $29.04 | $29.17 | $28.50 | $28.68 | $26.78 | 511,111 |
| 2019-10-04 | $28.63 | $29.22 | $28.34 | $29.14 | $27.21 | 397,856 |
| 2019-10-03 | $28.92 | $29.08 | $28.17 | $28.74 | $26.83 | 394,289 |
| 2019-10-02 | $29.66 | $29.80 | $29.02 | $29.16 | $27.23 | 418,677 |
| 2019-10-01 | $31.18 | $31.58 | $29.75 | $29.95 | $27.96 | 525,029 |
| 2019-09-30 | $31.32 | $31.66 | $30.87 | $30.88 | $28.83 | 638,863 |
| 2019-09-27 | $30.99 | $31.39 | $30.76 | $31.27 | $29.20 | 591,573 |
| 2019-09-26 | $30.84 | $31.00 | $30.53 | $30.72 | $28.68 | 611,016 |
| 2019-09-25 | $29.92 | $30.97 | $29.84 | $30.85 | $28.81 | 602,785 |
| 2019-09-24 | $30.43 | $30.51 | $29.87 | $29.93 | $27.95 | 621,860 |
| 2019-09-23 | $30.45 | $30.76 | $30.22 | $30.32 | $28.31 | 330,610 |
| 2019-09-20 | $30.86 | $31.38 | $30.50 | $30.74 | $28.70 | 1,148,555 |
| 2019-09-19 | $31.00 | $31.42 | $30.47 | $30.84 | $28.80 | 995,451 |
| 2019-09-18 | $31.38 | $31.81 | $30.73 | $31.05 | $28.99 | 595,805 |
| 2019-09-17 | $31.61 | $31.77 | $31.16 | $31.47 | $29.38 | 1,004,203 |
| 2019-09-16 | $31.25 | $32.01 | $31.09 | $31.92 | $29.80 | 679,154 |
| 2019-09-13 | $31.06 | $31.70 | $30.52 | $31.43 | $29.35 | 655,128 |
| 2019-09-12 | $30.82 | $31.18 | $30.01 | $30.95 | $28.71 | 797,320 |
| 2019-09-11 | $29.98 | $31.03 | $29.16 | $30.94 | $28.70 | 1,314,187 |
| 2019-09-10 | $28.68 | $29.70 | $28.31 | $29.62 | $27.47 | 1,504,655 |
| 2019-09-09 | $27.62 | $28.77 | $27.62 | $28.51 | $26.44 | 640,757 |
| 2019-09-06 | $28.35 | $28.36 | $27.71 | $27.96 | $25.93 | 364,545 |
| 2019-09-05 | $27.88 | $28.63 | $27.73 | $28.27 | $26.22 | 706,448 |
| 2019-09-04 | $27.11 | $27.73 | $27.11 | $27.43 | $25.44 | 705,250 |
| 2019-09-03 | $27.16 | $27.36 | $26.24 | $26.79 | $24.85 | 655,988 |
| 2019-08-30 | $27.69 | $27.78 | $27.28 | $27.44 | $25.45 | 770,284 |
| 2019-08-29 | $27.15 | $27.56 | $26.96 | $27.44 | $25.45 | 517,277 |
| 2019-08-28 | $26.09 | $26.81 | $26.01 | $26.78 | $24.84 | 1,028,128 |
| 2019-08-27 | $26.98 | $27.16 | $26.12 | $26.16 | $24.26 | 376,872 |
| 2019-08-26 | $26.92 | $27.24 | $26.53 | $26.79 | $24.85 | 385,498 |
| 2019-08-23 | $27.75 | $27.94 | $26.53 | $26.64 | $24.71 | 612,222 |
| 2019-08-22 | $28.05 | $28.34 | $27.80 | $27.92 | $25.90 | 480,041 |
| 2019-08-21 | $28.40 | $28.48 | $27.86 | $27.96 | $25.93 | 399,413 |
| 2019-08-20 | $28.31 | $28.48 | $27.80 | $28.06 | $26.03 | 541,707 |
| 2019-08-19 | $28.21 | $28.64 | $26.73 | $28.39 | $26.33 | 345,105 |
| 2019-08-16 | $27.15 | $27.83 | $27.04 | $27.72 | $25.71 | 1,149,289 |
| 2019-08-15 | $27.16 | $27.23 | $26.73 | $27.00 | $25.04 | 628,226 |
| 2019-08-14 | $27.70 | $27.94 | $27.03 | $27.09 | $25.13 | 789,943 |
| 2019-08-13 | $27.89 | $28.56 | $27.75 | $28.13 | $26.09 | 623,052 |
| 2019-08-12 | $28.32 | $28.39 | $27.67 | $27.92 | $25.90 | 977,106 |
| 2019-08-09 | $29.03 | $29.03 | $28.57 | $28.58 | $26.51 | 451,036 |
| 2019-08-08 | $29.61 | $29.86 | $29.02 | $29.19 | $27.07 | 628,377 |
| 2019-08-07 | $29.28 | $29.73 | $28.57 | $29.54 | $27.40 | 697,563 |
| 2019-08-06 | $30.39 | $30.85 | $29.31 | $29.74 | $27.58 | 680,382 |
| 2019-08-05 | $30.50 | $30.67 | $29.93 | $30.39 | $28.19 | 1,006,514 |
| 2019-08-02 | $31.75 | $32.00 | $30.61 | $31.04 | $28.79 | 1,295,258 |
| 2019-08-01 | $33.00 | $33.93 | $31.92 | $32.12 | $29.79 | 1,479,900 |
| 2019-07-31 | $34.66 | $34.66 | $33.58 | $33.69 | $31.25 | 916,870 |
| 2019-07-30 | $34.00 | $34.66 | $33.52 | $34.65 | $32.14 | 809,597 |
| 2019-07-29 | $34.76 | $34.78 | $34.02 | $34.11 | $31.64 | 632,662 |
| 2019-07-26 | $35.14 | $35.47 | $34.63 | $34.63 | $32.12 | 598,012 |
| 2019-07-25 | $35.53 | $35.80 | $34.98 | $35.10 | $32.56 | 518,354 |
| 2019-07-24 | $34.46 | $35.57 | $34.27 | $35.37 | $32.81 | 777,823 |
| 2019-07-23 | $34.55 | $34.61 | $33.90 | $34.61 | $32.10 | 781,183 |
| 2019-07-22 | $34.34 | $34.46 | $33.92 | $34.27 | $31.79 | 853,112 |
| 2019-07-19 | $34.69 | $35.02 | $34.14 | $34.28 | $31.80 | 1,061,400 |
| 2019-07-18 | $35.25 | $35.30 | $34.45 | $34.68 | $32.17 | 956,707 |
| 2019-07-17 | $37.15 | $37.15 | $35.13 | $35.29 | $32.73 | 1,314,086 |
| 2019-07-16 | $36.38 | $37.44 | $35.95 | $37.16 | $34.47 | 1,349,182 |
| 2019-07-15 | $34.77 | $36.55 | $34.55 | $36.39 | $33.75 | 2,319,183 |
| 2019-07-12 | $33.75 | $35.37 | $33.68 | $33.87 | $31.41 | 4,260,347 |
| 2019-07-11 | $39.30 | $39.55 | $38.61 | $38.87 | $36.05 | 206,284 |
| 2019-07-10 | $39.42 | $39.72 | $39.17 | $39.24 | $36.40 | 147,566 |
| 2019-07-09 | $39.24 | $39.59 | $38.94 | $39.19 | $36.35 | 178,861 |
| 2019-07-08 | $39.87 | $39.92 | $39.31 | $39.47 | $36.61 | 499,918 |
| 2019-07-05 | $39.63 | $40.00 | $39.07 | $39.98 | $37.08 | 104,631 |
| 2019-07-03 | $39.60 | $39.92 | $39.57 | $39.90 | $37.01 | 65,361 |
| 2019-07-02 | $39.25 | $39.72 | $39.16 | $39.51 | $36.65 | 220,400 |
| 2019-07-01 | $40.00 | $40.27 | $39.44 | $39.69 | $36.81 | 442,067 |
| 2019-06-28 | $39.35 | $39.93 | $39.35 | $39.57 | $36.70 | 1,134,123 |
| 2019-06-27 | $38.48 | $39.30 | $38.45 | $39.23 | $36.39 | 566,517 |
| 2019-06-26 | $38.82 | $38.98 | $38.14 | $38.49 | $35.70 | 479,409 |
| 2019-06-25 | $38.33 | $39.03 | $38.33 | $38.72 | $35.91 | 360,844 |
| 2019-06-24 | $38.95 | $39.21 | $38.33 | $38.33 | $35.55 | 402,542 |
| 2019-06-21 | $38.87 | $39.50 | $38.65 | $38.95 | $36.13 | 630,672 |
| 2019-06-20 | $39.06 | $39.20 | $38.80 | $39.11 | $36.28 | 208,320 |
| 2019-06-19 | $38.61 | $38.82 | $38.39 | $38.65 | $35.85 | 228,262 |
| 2019-06-18 | $38.31 | $39.02 | $38.15 | $38.60 | $35.80 | 606,731 |
| 2019-06-17 | $38.42 | $38.52 | $38.02 | $38.07 | $35.31 | 202,782 |
| 2019-06-14 | $38.88 | $38.89 | $38.29 | $38.39 | $35.61 | 174,969 |
| 2019-06-13 | $38.92 | $39.21 | $38.73 | $39.03 | $36.20 | 175,936 |
| 2019-06-12 | $38.82 | $38.95 | $38.49 | $38.92 | $35.91 | 178,988 |
| 2019-06-11 | $39.61 | $39.98 | $38.83 | $38.93 | $35.91 | 219,301 |
| 2019-06-10 | $38.95 | $39.47 | $38.90 | $39.26 | $36.22 | 141,338 |
| 2019-06-07 | $38.91 | $39.25 | $38.63 | $38.73 | $35.73 | 129,968 |
| 2019-06-06 | $38.27 | $38.92 | $38.13 | $38.75 | $35.75 | 186,995 |
| 2019-06-05 | $38.90 | $38.90 | $38.10 | $38.38 | $35.41 | 164,526 |
| 2019-06-04 | $38.18 | $38.92 | $38.18 | $38.92 | $35.91 | 202,490 |
| 2019-06-03 | $37.16 | $37.87 | $36.88 | $37.69 | $34.77 | 379,663 |
| 2019-05-31 | $36.87 | $37.43 | $36.87 | $37.23 | $34.35 | 239,797 |
| 2019-05-30 | $37.20 | $37.51 | $37.17 | $37.39 | $34.49 | 178,012 |
| 2019-05-29 | $36.66 | $37.13 | $36.51 | $37.00 | $34.13 | 459,318 |
| 2019-05-28 | $37.60 | $37.63 | $36.98 | $37.01 | $34.14 | 208,945 |
| 2019-05-24 | $37.91 | $37.97 | $37.10 | $37.48 | $34.58 | 172,665 |
| 2019-05-23 | $38.30 | $38.62 | $37.27 | $37.60 | $34.69 | 333,736 |
| 2019-05-22 | $39.05 | $39.28 | $38.82 | $38.83 | $35.82 | 124,996 |
| 2019-05-21 | $39.11 | $39.34 | $38.90 | $39.15 | $36.12 | 369,234 |
| 2019-05-20 | $38.53 | $39.30 | $38.51 | $38.96 | $35.94 | 138,325 |
| 2019-05-17 | $39.08 | $39.44 | $38.79 | $38.91 | $35.90 | 204,280 |
| 2019-05-16 | $40.39 | $40.50 | $39.30 | $39.54 | $36.48 | 340,823 |
| 2019-05-15 | $38.33 | $39.02 | $38.21 | $38.82 | $35.81 | 316,451 |
| 2019-05-14 | $38.17 | $38.85 | $38.16 | $38.66 | $35.67 | 183,582 |
| 2019-05-13 | $38.75 | $39.00 | $38.17 | $38.25 | $35.29 | 196,646 |
| 2019-05-10 | $39.63 | $39.68 | $38.86 | $39.57 | $36.51 | 248,038 |
| 2019-05-09 | $39.47 | $40.00 | $39.10 | $39.79 | $36.71 | 200,806 |
| 2019-05-08 | $40.05 | $40.32 | $39.70 | $39.82 | $36.74 | 276,091 |
| 2019-05-07 | $41.09 | $41.35 | $39.67 | $40.02 | $36.92 | 228,219 |
| 2019-05-06 | $40.95 | $41.88 | $40.81 | $41.75 | $38.52 | 198,429 |
| 2019-05-03 | $40.77 | $41.86 | $40.77 | $41.68 | $38.45 | 197,113 |
| 2019-05-02 | $41.84 | $41.86 | $39.41 | $40.54 | $37.40 | 323,500 |
| 2019-05-01 | $42.83 | $43.22 | $42.33 | $42.53 | $39.24 | 488,744 |
| 2019-04-30 | $43.38 | $43.45 | $42.61 | $43.02 | $39.69 | 404,336 |
| 2019-04-29 | $42.80 | $43.45 | $42.80 | $43.23 | $39.88 | 282,215 |
| 2019-04-26 | $42.29 | $42.78 | $42.29 | $42.77 | $39.46 | 194,879 |
| 2019-04-25 | $42.75 | $42.75 | $41.80 | $42.33 | $39.05 | 221,355 |
| 2019-04-24 | $42.96 | $43.34 | $42.80 | $43.03 | $39.70 | 156,604 |
| 2019-04-23 | $42.52 | $43.36 | $42.51 | $43.02 | $39.69 | 138,862 |
| 2019-04-22 | $42.73 | $42.94 | $42.38 | $42.56 | $39.26 | 133,759 |
| 2019-04-18 | $42.76 | $43.06 | $42.63 | $42.85 | $39.53 | 109,263 |
| 2019-04-17 | $42.99 | $43.08 | $42.55 | $42.89 | $39.57 | 187,661 |
| 2019-04-16 | $42.73 | $43.03 | $42.49 | $42.88 | $39.56 | 191,328 |
| 2019-04-15 | $42.86 | $43.13 | $42.55 | $42.62 | $39.32 | 118,058 |
| 2019-04-12 | $42.96 | $43.31 | $42.62 | $42.87 | $39.55 | 158,029 |
| 2019-04-11 | $42.67 | $42.86 | $42.46 | $42.69 | $39.38 | 150,648 |
| 2019-04-10 | $42.08 | $42.67 | $41.93 | $42.54 | $39.25 | 222,381 |
| 2019-04-09 | $42.59 | $42.59 | $41.87 | $42.05 | $38.79 | 205,468 |
| 2019-04-08 | $42.75 | $43.07 | $42.51 | $42.88 | $39.56 | 189,817 |
| 2019-04-05 | $42.66 | $43.01 | $42.59 | $42.92 | $39.60 | 102,449 |
| 2019-04-04 | $42.22 | $42.60 | $42.09 | $42.49 | $39.20 | 124,765 |
| 2019-04-03 | $42.11 | $42.37 | $41.91 | $42.09 | $38.83 | 141,702 |
| 2019-04-02 | $41.85 | $41.94 | $41.43 | $41.84 | $38.60 | 155,656 |
| 2019-04-01 | $41.88 | $42.31 | $41.64 | $41.85 | $38.61 | 132,523 |
| 2019-03-29 | $41.95 | $42.09 | $41.35 | $41.53 | $38.31 | 308,070 |
| 2019-03-28 | $41.23 | $41.68 | $40.92 | $41.59 | $38.37 | 176,406 |
| 2019-03-27 | $41.08 | $41.44 | $40.75 | $41.13 | $37.94 | 152,564 |
| 2019-03-26 | $40.91 | $41.53 | $40.83 | $41.20 | $38.01 | 175,905 |
| 2019-03-25 | $40.40 | $41.19 | $40.31 | $40.61 | $37.46 | 365,544 |
| 2019-03-22 | $43.10 | $43.10 | $40.55 | $40.61 | $37.46 | 264,099 |
| 2019-03-21 | $42.94 | $43.94 | $42.94 | $43.40 | $40.04 | 176,387 |
| 2019-03-20 | $42.86 | $43.42 | $42.31 | $43.04 | $39.71 | 370,356 |
| 2019-03-19 | $43.70 | $43.78 | $42.71 | $42.90 | $39.58 | 433,691 |
| 2019-03-18 | $43.20 | $43.93 | $43.09 | $43.56 | $40.19 | 285,321 |
| 2019-03-15 | $43.45 | $44.08 | $43.09 | $43.10 | $39.76 | 1,089,633 |
| 2019-03-14 | $43.30 | $43.56 | $43.03 | $43.30 | $39.95 | 207,776 |
| 2019-03-13 | $43.52 | $43.91 | $43.21 | $43.55 | $39.98 | 301,824 |
| 2019-03-12 | $43.97 | $44.00 | $43.27 | $43.31 | $39.76 | 236,668 |
| 2019-03-11 | $43.15 | $43.95 | $43.10 | $43.88 | $40.29 | 252,338 |
| 2019-03-08 | $42.64 | $43.20 | $42.50 | $43.10 | $39.57 | 185,199 |
| 2019-03-07 | $43.16 | $43.16 | $42.65 | $43.00 | $39.48 | 170,867 |
| 2019-03-06 | $43.67 | $43.84 | $43.08 | $43.19 | $39.65 | 309,751 |
| 2019-03-05 | $43.93 | $44.08 | $43.66 | $43.67 | $40.09 | 142,807 |
| 2019-03-04 | $44.25 | $44.38 | $43.74 | $43.89 | $40.30 | 336,056 |
| 2019-03-01 | $44.54 | $44.59 | $43.79 | $44.11 | $40.50 | 244,956 |
| 2019-02-28 | $44.77 | $44.81 | $44.27 | $44.29 | $40.66 | 195,601 |
| 2019-02-27 | $45.05 | $45.06 | $44.50 | $44.77 | $41.10 | 112,733 |
| 2019-02-26 | $45.19 | $45.49 | $45.01 | $45.12 | $41.42 | 233,452 |
| 2019-02-25 | $46.00 | $46.00 | $45.21 | $45.23 | $41.53 | 240,099 |
| 2019-02-22 | $45.63 | $45.85 | $45.21 | $45.78 | $42.03 | 268,098 |
| 2019-02-21 | $45.46 | $45.59 | $45.07 | $45.46 | $41.74 | 298,723 |
| 2019-02-20 | $45.12 | $45.57 | $45.00 | $45.53 | $41.80 | 280,099 |
| 2019-02-19 | $45.02 | $45.24 | $44.50 | $45.06 | $41.37 | 265,872 |
| 2019-02-15 | $44.59 | $45.35 | $44.31 | $45.34 | $41.63 | 333,085 |
| 2019-02-14 | $43.74 | $44.40 | $43.62 | $44.30 | $40.67 | 285,647 |
| 2019-02-13 | $43.48 | $44.04 | $43.46 | $43.91 | $40.31 | 291,538 |
| 2019-02-12 | $43.17 | $43.47 | $43.13 | $43.38 | $39.83 | 142,471 |
| 2019-02-11 | $42.80 | $42.91 | $42.55 | $42.85 | $39.34 | 230,042 |
| 2019-02-08 | $42.55 | $42.83 | $42.40 | $42.67 | $39.18 | 204,577 |
| 2019-02-07 | $42.87 | $42.94 | $42.26 | $42.72 | $39.22 | 285,520 |
| 2019-02-06 | $43.25 | $43.66 | $43.06 | $43.23 | $39.69 | 260,127 |
| 2019-02-05 | $43.12 | $43.54 | $42.96 | $43.37 | $39.82 | 146,128 |
| 2019-02-04 | $42.52 | $43.25 | $42.29 | $43.07 | $39.54 | 245,734 |
| 2019-02-01 | $42.37 | $42.90 | $42.17 | $42.61 | $39.12 | 274,453 |
| 2019-01-31 | $42.89 | $42.89 | $41.59 | $42.40 | $38.93 | 401,124 |
| 2019-01-30 | $43.40 | $43.93 | $42.43 | $42.83 | $39.32 | 731,422 |
| 2019-01-29 | $40.45 | $41.00 | $40.23 | $40.97 | $37.61 | 260,684 |
| 2019-01-28 | $39.47 | $40.27 | $39.44 | $40.21 | $36.92 | 204,351 |
| 2019-01-25 | $40.66 | $40.82 | $40.02 | $40.05 | $36.77 | 212,533 |
| 2019-01-24 | $40.04 | $40.53 | $40.03 | $40.22 | $36.93 | 205,412 |
| 2019-01-23 | $39.93 | $40.20 | $39.64 | $40.13 | $36.84 | 264,226 |
| 2019-01-22 | $40.97 | $40.99 | $39.56 | $39.90 | $36.63 | 351,326 |
| 2019-01-18 | $41.25 | $41.61 | $40.93 | $41.27 | $37.89 | 333,683 |
| 2019-01-17 | $40.22 | $41.15 | $40.22 | $40.91 | $37.56 | 307,666 |
| 2019-01-16 | $39.76 | $40.48 | $39.76 | $40.44 | $37.13 | 333,930 |
| 2019-01-15 | $39.72 | $39.91 | $39.16 | $39.81 | $36.55 | 217,585 |
| 2019-01-14 | $39.66 | $40.09 | $39.46 | $39.60 | $36.36 | 174,814 |
| 2019-01-11 | $39.45 | $40.23 | $39.20 | $39.91 | $36.64 | 312,648 |
| 2019-01-10 | $39.12 | $39.79 | $38.96 | $39.68 | $36.43 | 307,102 |
| 2019-01-09 | $39.25 | $39.80 | $39.07 | $39.41 | $36.18 | 264,051 |
| 2019-01-08 | $38.59 | $39.02 | $38.28 | $39.02 | $35.82 | 202,854 |
| 2019-01-07 | $38.54 | $38.67 | $38.04 | $38.20 | $35.07 | 344,832 |
| 2019-01-04 | $38.10 | $38.97 | $38.02 | $38.70 | $35.53 | 457,411 |
| 2019-01-03 | $37.61 | $38.18 | $36.87 | $37.44 | $34.37 | 357,935 |
| 2019-01-02 | $37.31 | $38.22 | $36.97 | $37.92 | $34.81 | 417,669 |
| 2018-12-31 | $37.77 | $37.93 | $37.10 | $37.93 | $34.82 | 248,922 |
| 2018-12-28 | $38.10 | $38.20 | $37.13 | $37.53 | $34.46 | 355,227 |
| 2018-12-27 | $37.24 | $37.97 | $36.48 | $37.94 | $34.83 | 233,793 |
| 2018-12-26 | $36.51 | $38.05 | $36.22 | $37.98 | $34.87 | 325,546 |
| 2018-12-24 | $36.54 | $37.37 | $36.27 | $36.42 | $33.44 | 194,405 |
| 2018-12-21 | $37.71 | $38.02 | $36.49 | $36.75 | $33.74 | 1,032,023 |
| 2018-12-20 | $37.84 | $38.23 | $37.32 | $37.70 | $34.61 | 333,814 |
| 2018-12-19 | $39.04 | $39.74 | $37.81 | $38.10 | $34.98 | 530,564 |
| 2018-12-18 | $39.32 | $40.01 | $38.83 | $39.01 | $35.82 | 359,069 |
| 2018-12-17 | $39.73 | $40.03 | $38.70 | $38.96 | $35.77 | 359,658 |
| 2018-12-14 | $39.87 | $40.68 | $39.55 | $39.74 | $36.49 | 193,220 |
| 2018-12-13 | $41.50 | $41.86 | $40.20 | $40.40 | $36.90 | 281,575 |
| 2018-12-12 | $41.67 | $42.28 | $41.39 | $41.42 | $37.83 | 187,092 |
| 2018-12-11 | $41.94 | $42.16 | $40.58 | $41.08 | $37.52 | 391,366 |
| 2018-12-10 | $40.98 | $42.29 | $40.98 | $41.28 | $37.70 | 611,774 |
| 2018-12-07 | $42.18 | $42.84 | $40.23 | $40.78 | $37.24 | 389,602 |
| 2018-12-06 | $41.13 | $41.93 | $40.70 | $41.91 | $38.28 | 534,339 |
| 2018-12-04 | $43.82 | $43.92 | $41.72 | $41.74 | $38.12 | 264,758 |
| 2018-12-03 | $44.71 | $44.83 | $43.44 | $43.92 | $40.11 | 402,941 |
| 2018-11-30 | $43.30 | $44.43 | $43.07 | $44.31 | $40.47 | 360,163 |
| 2018-11-29 | $44.09 | $44.68 | $43.07 | $43.39 | $39.63 | 225,857 |
| 2018-11-28 | $43.19 | $44.39 | $42.66 | $44.37 | $40.52 | 317,294 |
| 2018-11-27 | $43.47 | $43.84 | $43.08 | $43.13 | $39.39 | 258,153 |
| 2018-11-26 | $43.86 | $43.99 | $43.22 | $43.80 | $40.00 | 292,936 |
| 2018-11-23 | $43.31 | $43.66 | $43.02 | $43.42 | $39.65 | 112,905 |
| 2018-11-21 | $43.63 | $44.46 | $43.43 | $43.76 | $39.96 | 207,890 |
| 2018-11-20 | $44.70 | $44.79 | $43.21 | $43.55 | $39.77 | 363,102 |
| 2018-11-19 | $46.27 | $46.27 | $45.07 | $45.21 | $41.29 | 302,169 |
| 2018-11-16 | $46.83 | $47.00 | $46.15 | $46.41 | $42.39 | 377,183 |
| 2018-11-15 | $46.27 | $47.51 | $45.41 | $47.24 | $43.14 | 345,181 |
| 2018-11-14 | $47.32 | $47.91 | $46.21 | $46.75 | $42.70 | 519,179 |
| 2018-11-13 | $48.33 | $48.33 | $46.80 | $46.82 | $42.76 | 516,837 |
| 2018-11-12 | $49.30 | $49.30 | $47.98 | $48.11 | $43.94 | 284,197 |
| 2018-11-09 | $49.91 | $50.23 | $48.87 | $49.18 | $44.91 | 317,156 |
| 2018-11-08 | $50.15 | $50.47 | $49.85 | $50.26 | $45.90 | 134,128 |
| 2018-11-07 | $49.62 | $50.41 | $49.14 | $50.33 | $45.97 | 211,182 |
| 2018-11-06 | $48.83 | $49.83 | $48.45 | $49.31 | $45.03 | 207,223 |
| 2018-11-05 | $48.57 | $49.00 | $48.10 | $48.83 | $44.60 | 186,584 |
| 2018-11-02 | $48.54 | $48.81 | $48.05 | $48.46 | $44.26 | 249,380 |
| 2018-11-01 | $47.89 | $48.52 | $47.68 | $48.32 | $44.13 | 469,670 |
| 2018-10-31 | $48.79 | $49.13 | $47.87 | $47.90 | $43.75 | 271,580 |
| 2018-10-30 | $47.29 | $48.33 | $47.29 | $48.21 | $44.03 | 257,521 |
| 2018-10-29 | $47.96 | $48.48 | $46.69 | $47.22 | $43.12 | 199,818 |
| 2018-10-26 | $46.59 | $47.90 | $46.08 | $47.25 | $43.15 | 163,055 |
| 2018-10-25 | $46.90 | $47.53 | $46.64 | $47.16 | $43.07 | 333,201 |
| 2018-10-24 | $48.20 | $48.43 | $46.46 | $46.50 | $42.47 | 462,264 |
| 2018-10-23 | $49.25 | $49.27 | $48.12 | $48.19 | $44.01 | 296,667 |
| 2018-10-22 | $49.83 | $50.16 | $49.65 | $50.00 | $45.66 | 403,087 |
| 2018-10-19 | $50.52 | $50.67 | $49.10 | $49.60 | $45.30 | 317,617 |
| 2018-10-18 | $50.77 | $51.31 | $50.29 | $50.49 | $46.11 | 377,210 |
| 2018-10-17 | $51.04 | $51.21 | $50.48 | $51.10 | $46.67 | 177,583 |
| 2018-10-16 | $50.25 | $51.23 | $49.78 | $51.21 | $46.77 | 231,735 |
| 2018-10-15 | $49.46 | $50.22 | $49.33 | $49.92 | $45.59 | 352,607 |
| 2018-10-12 | $50.93 | $50.93 | $49.42 | $49.68 | $45.37 | 390,141 |
| 2018-10-11 | $50.98 | $51.52 | $50.11 | $50.12 | $45.77 | 459,577 |
| 2018-10-10 | $51.79 | $52.12 | $51.17 | $51.21 | $46.77 | 502,690 |
| 2018-10-09 | $52.11 | $52.68 | $51.90 | $52.01 | $47.50 | 302,263 |
| 2018-10-08 | $51.93 | $52.44 | $51.79 | $52.32 | $47.78 | 152,345 |
| 2018-10-05 | $52.70 | $52.71 | $51.67 | $52.04 | $47.53 | 226,522 |
| 2018-10-04 | $52.85 | $52.85 | $52.38 | $52.64 | $48.07 | 250,734 |
| 2018-10-03 | $52.43 | $53.41 | $52.36 | $53.07 | $48.47 | 236,336 |
| 2018-10-02 | $52.15 | $52.68 | $51.92 | $52.31 | $47.77 | 258,456 |
| 2018-10-01 | $52.68 | $52.97 | $51.98 | $52.23 | $47.70 | 335,465 |
| 2018-09-28 | $51.70 | $52.45 | $51.70 | $52.30 | $47.76 | 234,943 |
| 2018-09-27 | $51.75 | $52.20 | $51.50 | $51.85 | $47.35 | 217,555 |
| 2018-09-26 | $52.05 | $52.25 | $51.25 | $51.75 | $47.26 | 530,031 |
| 2018-09-25 | $52.05 | $52.30 | $51.70 | $52.15 | $47.63 | 282,918 |
| 2018-09-24 | $52.05 | $52.10 | $51.30 | $51.95 | $47.44 | 327,276 |
| 2018-09-21 | $52.80 | $53.25 | $52.05 | $52.15 | $47.63 | 938,569 |
| 2018-09-20 | $52.35 | $52.75 | $52.05 | $52.70 | $48.13 | 140,625 |
| 2018-09-19 | $52.60 | $52.75 | $51.95 | $52.00 | $47.49 | 227,204 |
| 2018-09-18 | $52.80 | $52.80 | $52.20 | $52.70 | $48.13 | 163,764 |
| 2018-09-17 | $52.60 | $52.75 | $52.30 | $52.35 | $47.81 | 142,600 |
| 2018-09-14 | $51.95 | $52.75 | $51.85 | $52.50 | $47.95 | 246,325 |
| 2018-09-13 | $50.90 | $52.10 | $50.90 | $52.05 | $47.54 | 180,742 |
| 2018-09-12 | $50.80 | $51.10 | $50.60 | $50.95 | $46.35 | 250,779 |
| 2018-09-11 | $50.65 | $51.10 | $50.45 | $50.80 | $46.21 | 266,244 |
| 2018-09-10 | $51.65 | $51.83 | $50.75 | $50.85 | $46.26 | 229,860 |
| 2018-09-07 | $51.35 | $51.75 | $51.25 | $51.50 | $46.85 | 178,134 |
| 2018-09-06 | $51.50 | $51.70 | $51.15 | $51.55 | $46.89 | 155,953 |
| 2018-09-05 | $51.05 | $51.70 | $50.85 | $51.45 | $46.80 | 267,755 |
| 2018-09-04 | $51.15 | $51.35 | $50.50 | $51.15 | $46.53 | 291,014 |
| 2018-08-31 | $50.80 | $51.20 | $50.65 | $51.15 | $46.53 | 165,865 |
| 2018-08-30 | $50.90 | $51.25 | $50.60 | $50.95 | $46.35 | 129,986 |
| 2018-08-29 | $50.95 | $51.20 | $50.60 | $50.95 | $46.35 | 190,285 |
| 2018-08-28 | $51.45 | $51.50 | $50.75 | $50.85 | $46.26 | 144,444 |
| 2018-08-27 | $51.75 | $51.90 | $51.20 | $51.40 | $46.76 | 134,148 |
| 2018-08-24 | $51.10 | $51.50 | $51.03 | $51.40 | $46.76 | 159,835 |
| 2018-08-23 | $51.25 | $51.55 | $50.70 | $51.05 | $46.44 | 217,571 |
| 2018-08-22 | $51.75 | $51.90 | $51.10 | $51.45 | $46.80 | 200,772 |
| 2018-08-21 | $52.10 | $53.00 | $51.90 | $52.70 | $47.94 | 406,987 |
| 2018-08-20 | $52.15 | $52.50 | $51.90 | $52.00 | $47.30 | 208,382 |
| 2018-08-17 | $51.80 | $52.13 | $51.80 | $52.00 | $47.30 | 491,288 |
| 2018-08-16 | $51.95 | $52.30 | $51.70 | $51.90 | $47.21 | 244,741 |
| 2018-08-15 | $52.05 | $52.05 | $51.38 | $51.70 | $47.03 | 206,679 |
| 2018-08-14 | $51.90 | $52.70 | $51.85 | $52.30 | $47.57 | 186,504 |
| 2018-08-13 | $51.85 | $52.45 | $51.35 | $51.75 | $47.07 | 157,182 |
| 2018-08-10 | $51.65 | $52.45 | $51.60 | $51.85 | $47.17 | 160,369 |
| 2018-08-09 | $52.10 | $52.45 | $51.98 | $52.05 | $47.35 | 109,726 |
| 2018-08-08 | $52.15 | $52.30 | $51.80 | $52.15 | $47.44 | 214,775 |
| 2018-08-07 | $52.10 | $52.70 | $51.75 | $52.20 | $47.48 | 194,870 |
| 2018-08-06 | $52.25 | $52.65 | $51.75 | $52.00 | $47.30 | 285,836 |
| 2018-08-03 | $52.45 | $52.68 | $51.90 | $52.20 | $47.48 | 244,086 |
| 2018-08-02 | $52.00 | $52.80 | $50.75 | $52.20 | $47.48 | 1,033,555 |
| 2018-08-01 | $50.20 | $50.30 | $49.05 | $49.70 | $45.21 | 220,874 |
| 2018-07-31 | $49.10 | $50.40 | $49.05 | $50.20 | $45.66 | 275,864 |
| 2018-07-30 | $49.35 | $49.73 | $48.80 | $48.85 | $44.44 | 153,609 |
| 2018-07-27 | $50.25 | $50.40 | $49.18 | $49.30 | $44.85 | 320,255 |
| 2018-07-26 | $49.55 | $50.43 | $49.55 | $50.00 | $45.48 | 169,365 |
| 2018-07-25 | $49.15 | $49.58 | $49.00 | $49.55 | $45.07 | 163,722 |
| 2018-07-24 | $49.75 | $49.75 | $48.95 | $49.25 | $44.80 | 286,804 |
| 2018-07-23 | $49.30 | $49.70 | $49.05 | $49.30 | $44.85 | 138,631 |
| 2018-07-20 | $49.50 | $50.15 | $49.40 | $49.55 | $45.07 | 122,191 |
| 2018-07-19 | $49.10 | $49.60 | $48.95 | $49.50 | $45.03 | 128,652 |
| 2018-07-18 | $49.35 | $49.71 | $49.10 | $49.30 | $44.85 | 182,732 |
| 2018-07-17 | $48.65 | $49.38 | $48.65 | $49.35 | $44.89 | 142,339 |
| 2018-07-16 | $49.40 | $49.45 | $48.50 | $48.75 | $44.35 | 153,094 |
| 2018-07-13 | $48.90 | $49.35 | $48.90 | $49.25 | $44.80 | 202,409 |
| 2018-07-12 | $48.75 | $49.05 | $48.13 | $48.90 | $44.48 | 125,745 |
| 2018-07-11 | $46.00 | $48.65 | $46.00 | $48.40 | $44.03 | 198,418 |
| 2018-07-10 | $48.55 | $48.70 | $47.75 | $48.25 | $43.89 | 142,372 |
| 2018-07-09 | $48.30 | $48.50 | $48.20 | $48.40 | $44.03 | 207,001 |
| 2018-07-06 | $48.00 | $48.42 | $47.65 | $48.05 | $43.71 | 124,519 |
| 2018-07-05 | $47.65 | $48.05 | $47.10 | $47.95 | $43.62 | 142,245 |
| 2018-07-03 | $47.90 | $48.15 | $47.25 | $47.40 | $43.12 | 79,488 |
| 2018-07-02 | $46.80 | $47.70 | $46.70 | $47.70 | $43.39 | 235,732 |
| 2018-06-29 | $47.05 | $47.45 | $46.85 | $47.15 | $42.89 | 252,478 |
| 2018-06-28 | $47.20 | $47.30 | $46.25 | $46.80 | $42.57 | 153,003 |
| 2018-06-27 | $47.60 | $47.95 | $47.25 | $47.25 | $42.98 | 158,869 |
| 2018-06-26 | $47.35 | $47.90 | $47.26 | $47.50 | $43.21 | 148,006 |
| 2018-06-25 | $47.30 | $47.75 | $47.10 | $47.35 | $43.07 | 312,689 |
| 2018-06-22 | $47.75 | $47.85 | $47.15 | $47.40 | $43.12 | 572,089 |
| 2018-06-21 | $47.75 | $47.90 | $46.88 | $47.40 | $43.12 | 180,127 |
| 2018-06-20 | $47.40 | $47.85 | $47.05 | $47.85 | $43.53 | 174,093 |
| 2018-06-19 | $46.60 | $47.25 | $46.10 | $47.20 | $42.94 | 191,450 |
| 2018-06-18 | $46.05 | $47.00 | $45.75 | $46.95 | $42.71 | 256,089 |
| 2018-06-15 | $46.55 | $46.55 | $45.90 | $46.15 | $41.98 | 592,816 |
| 2018-06-14 | $46.65 | $46.80 | $45.98 | $46.50 | $42.30 | 233,458 |
| 2018-06-13 | $47.25 | $47.35 | $46.60 | $46.65 | $42.25 | 210,002 |
| 2018-06-12 | $47.70 | $47.70 | $46.80 | $47.25 | $42.79 | 179,342 |
| 2018-06-11 | $47.60 | $47.90 | $47.30 | $47.60 | $43.11 | 183,270 |
| 2018-06-08 | $47.45 | $47.85 | $47.35 | $47.65 | $43.15 | 194,675 |
| 2018-06-07 | $47.45 | $47.70 | $47.20 | $47.50 | $43.02 | 268,475 |
| 2018-06-06 | $47.45 | $47.50 | $47.10 | $47.35 | $42.88 | 188,945 |
| 2018-06-05 | $47.45 | $47.65 | $46.83 | $47.40 | $42.93 | 276,578 |
| 2018-06-04 | $47.15 | $47.55 | $47.15 | $47.40 | $42.93 | 321,420 |
| 2018-06-01 | $46.95 | $47.25 | $46.80 | $46.85 | $42.43 | 220,106 |
| 2018-05-31 | $47.20 | $47.20 | $46.25 | $46.65 | $42.25 | 188,801 |
| 2018-05-30 | $46.85 | $47.50 | $46.85 | $47.20 | $42.74 | 183,125 |
| 2018-05-29 | $46.65 | $46.95 | $46.15 | $46.55 | $42.16 | 268,448 |
| 2018-05-25 | $47.40 | $47.50 | $47.00 | $47.05 | $42.61 | 133,317 |
| 2018-05-24 | $47.05 | $47.65 | $46.95 | $47.55 | $43.06 | 216,932 |
| 2018-05-23 | $47.70 | $47.81 | $47.00 | $47.15 | $42.70 | 211,856 |
| 2018-05-22 | $48.45 | $48.50 | $47.98 | $48.00 | $43.47 | 222,619 |
| 2018-05-21 | $48.10 | $48.83 | $48.10 | $48.45 | $43.88 | 198,727 |
| 2018-05-18 | $47.95 | $48.00 | $47.63 | $47.80 | $43.29 | 212,744 |
| 2018-05-17 | $47.50 | $48.05 | $47.35 | $47.80 | $43.29 | 280,369 |
| 2018-05-16 | $46.65 | $47.80 | $46.65 | $47.45 | $42.97 | 247,650 |
| 2018-05-15 | $46.30 | $46.70 | $45.90 | $46.45 | $42.07 | 268,596 |
| 2018-05-14 | $46.80 | $46.80 | $46.40 | $46.50 | $42.11 | 160,724 |
| 2018-05-11 | $46.80 | $46.93 | $46.30 | $46.70 | $42.29 | 130,320 |
| 2018-05-10 | $46.85 | $46.90 | $46.15 | $46.65 | $42.25 | 180,563 |
| 2018-05-09 | $46.10 | $46.75 | $46.00 | $46.65 | $42.25 | 346,589 |
| 2018-05-08 | $45.05 | $45.93 | $45.05 | $45.90 | $41.57 | 312,912 |
| 2018-05-07 | $44.25 | $45.33 | $44.25 | $45.10 | $40.84 | 398,674 |
| 2018-05-04 | $43.90 | $44.40 | $43.65 | $44.15 | $39.98 | 431,544 |
| 2018-05-03 | $46.35 | $46.35 | $42.75 | $44.10 | $39.94 | 440,542 |
| 2018-05-02 | $46.55 | $47.05 | $46.03 | $46.25 | $41.88 | 257,657 |
| 2018-05-01 | $46.20 | $46.55 | $45.80 | $46.55 | $42.16 | 281,731 |
| 2018-04-30 | $47.10 | $47.35 | $46.30 | $46.35 | $41.97 | 248,873 |
| 2018-04-27 | $47.20 | $47.30 | $46.55 | $46.90 | $42.47 | 203,527 |
| 2018-04-26 | $47.70 | $47.70 | $46.95 | $47.20 | $42.74 | 165,304 |
| 2018-04-25 | $47.45 | $47.83 | $47.10 | $47.65 | $43.15 | 148,567 |
| 2018-04-24 | $48.40 | $48.40 | $46.85 | $47.40 | $42.93 | 477,993 |
| 2018-04-23 | $48.15 | $48.45 | $47.83 | $48.05 | $43.51 | 187,929 |
| 2018-04-20 | $48.60 | $48.65 | $47.85 | $47.95 | $43.42 | 250,427 |
| 2018-04-19 | $48.55 | $49.00 | $48.50 | $48.70 | $44.10 | 199,899 |
| 2018-04-18 | $48.85 | $49.35 | $48.50 | $48.75 | $44.15 | 282,360 |
| 2018-04-17 | $48.00 | $48.85 | $48.00 | $48.60 | $44.01 | 407,635 |
| 2018-04-16 | $47.20 | $47.75 | $47.10 | $47.55 | $43.06 | 198,743 |
| 2018-04-13 | $46.90 | $47.05 | $46.45 | $46.80 | $42.38 | 406,386 |
| 2018-04-12 | $46.45 | $46.73 | $46.15 | $46.55 | $42.16 | 253,194 |
| 2018-04-11 | $46.60 | $46.75 | $45.80 | $46.30 | $41.93 | 207,115 |
| 2018-04-10 | $46.00 | $47.10 | $45.75 | $46.95 | $42.52 | 286,227 |
| 2018-04-09 | $45.55 | $46.05 | $45.30 | $45.35 | $41.07 | 246,733 |
| 2018-04-06 | $45.80 | $46.20 | $44.70 | $45.25 | $40.98 | 224,660 |
| 2018-04-05 | $45.70 | $46.20 | $45.55 | $46.20 | $41.84 | 151,364 |
| 2018-04-04 | $44.75 | $45.50 | $44.45 | $45.35 | $41.07 | 177,567 |
| 2018-04-03 | $44.80 | $45.45 | $44.55 | $45.40 | $41.11 | 229,105 |
| 2018-04-02 | $45.85 | $45.90 | $44.25 | $44.55 | $40.34 | 244,653 |
| 2018-03-29 | $45.65 | $46.33 | $45.55 | $45.90 | $41.57 | 446,937 |
| 2018-03-28 | $44.95 | $45.55 | $44.75 | $45.30 | $41.02 | 199,297 |
| 2018-03-27 | $46.10 | $46.10 | $44.63 | $44.95 | $40.71 | 247,838 |
| 2018-03-26 | $45.35 | $45.95 | $45.00 | $45.85 | $41.52 | 261,358 |
| 2018-03-23 | $45.70 | $45.90 | $44.60 | $44.65 | $40.44 | 277,985 |
| 2018-03-22 | $45.65 | $46.40 | $45.50 | $45.55 | $41.25 | 237,917 |
| 2018-03-21 | $45.85 | $46.40 | $45.75 | $46.15 | $41.79 | 168,504 |
| 2018-03-20 | $46.00 | $46.53 | $45.95 | $46.00 | $41.66 | 226,009 |
| 2018-03-19 | $46.15 | $46.15 | $45.45 | $45.95 | $41.61 | 154,812 |
| 2018-03-16 | $46.00 | $46.65 | $45.95 | $46.35 | $41.97 | 638,584 |
| 2018-03-15 | $46.40 | $46.80 | $45.95 | $46.10 | $41.75 | 156,743 |
| 2018-03-14 | $47.20 | $47.30 | $46.28 | $46.40 | $41.83 | 280,923 |
| 2018-03-13 | $47.20 | $47.40 | $46.75 | $46.90 | $42.28 | 234,405 |
| 2018-03-12 | $47.60 | $48.00 | $46.75 | $46.90 | $42.28 | 200,168 |
| 2018-03-09 | $46.00 | $47.50 | $46.00 | $47.45 | $42.78 | 336,056 |
| 2018-03-08 | $46.05 | $46.45 | $45.40 | $45.70 | $41.20 | 218,568 |
| 2018-03-07 | $45.15 | $45.90 | $45.15 | $45.85 | $41.34 | 312,468 |
| 2018-03-06 | $44.90 | $45.55 | $44.70 | $45.50 | $41.02 | 307,599 |
| 2018-03-05 | $44.20 | $44.90 | $44.10 | $44.65 | $40.25 | 371,522 |
| 2018-03-02 | $43.30 | $44.30 | $43.25 | $44.20 | $39.85 | 233,063 |
| 2018-03-01 | $43.80 | $44.05 | $43.05 | $43.75 | $39.44 | 474,496 |
| 2018-02-28 | $44.95 | $45.08 | $43.90 | $43.90 | $39.58 | 253,350 |
| 2018-02-27 | $45.45 | $45.80 | $44.85 | $44.90 | $40.48 | 182,109 |
| 2018-02-26 | $45.20 | $45.55 | $44.90 | $45.50 | $41.02 | 182,665 |
| 2018-02-23 | $45.20 | $45.30 | $44.85 | $45.15 | $40.70 | 125,077 |
| 2018-02-22 | $45.15 | $45.50 | $44.85 | $44.85 | $40.43 | 197,017 |
| 2018-02-21 | $44.75 | $45.72 | $44.75 | $45.00 | $40.57 | 230,329 |
| 2018-02-20 | $45.40 | $45.80 | $44.60 | $44.65 | $40.25 | 268,328 |
| 2018-02-16 | $45.30 | $45.90 | $45.30 | $45.75 | $41.25 | 362,799 |
| 2018-02-15 | $45.05 | $45.30 | $44.60 | $45.30 | $40.84 | 200,044 |
| 2018-02-14 | $43.85 | $44.85 | $43.65 | $44.65 | $40.25 | 491,110 |
| 2018-02-13 | $43.75 | $44.28 | $43.70 | $44.10 | $39.76 | 206,430 |
| 2018-02-12 | $44.15 | $44.55 | $43.70 | $44.10 | $39.76 | 280,903 |
| 2018-02-09 | $44.00 | $44.60 | $42.90 | $44.05 | $39.71 | 394,013 |
| 2018-02-08 | $45.05 | $45.05 | $43.55 | $43.55 | $39.26 | 451,523 |
| 2018-02-07 | $43.70 | $45.60 | $43.60 | $45.25 | $40.80 | 594,242 |
| 2018-02-06 | $42.35 | $44.10 | $41.80 | $43.85 | $39.53 | 570,279 |
| 2018-02-05 | $44.00 | $44.80 | $42.85 | $42.90 | $38.68 | 342,958 |
| 2018-02-02 | $45.65 | $45.65 | $44.08 | $44.35 | $39.98 | 290,939 |
| 2018-02-01 | $45.10 | $45.85 | $44.35 | $45.75 | $41.25 | 427,170 |
| 2018-01-31 | $44.80 | $44.85 | $44.00 | $44.30 | $39.94 | 191,273 |
| 2018-01-30 | $44.75 | $44.90 | $44.45 | $44.60 | $40.21 | 224,973 |
| 2018-01-29 | $45.45 | $45.50 | $45.05 | $45.15 | $40.70 | 226,677 |
| 2018-01-26 | $45.50 | $45.60 | $44.95 | $45.55 | $41.07 | 307,325 |
| 2018-01-25 | $45.00 | $45.50 | $44.30 | $45.50 | $41.02 | 356,836 |
| 2018-01-24 | $45.20 | $45.35 | $44.70 | $44.80 | $40.39 | 244,192 |
| 2018-01-23 | $44.95 | $45.18 | $44.01 | $45.00 | $40.57 | 179,350 |
| 2018-01-22 | $45.50 | $45.50 | $45.05 | $45.15 | $40.70 | 228,161 |
| 2018-01-19 | $44.60 | $45.55 | $44.60 | $45.55 | $41.07 | 177,169 |
| 2018-01-18 | $45.00 | $45.15 | $44.70 | $44.75 | $40.34 | 142,770 |
| 2018-01-17 | $44.70 | $45.45 | $44.55 | $45.10 | $40.66 | 242,271 |
| 2018-01-16 | $45.05 | $45.40 | $44.30 | $44.50 | $40.12 | 225,669 |
| 2018-01-12 | $45.25 | $45.35 | $44.60 | $44.80 | $40.39 | 181,614 |
| 2018-01-11 | $44.10 | $45.25 | $44.10 | $45.25 | $40.80 | 288,736 |
| 2018-01-10 | $44.25 | $44.25 | $43.70 | $44.05 | $39.71 | 209,179 |
| 2018-01-09 | $44.30 | $44.70 | $44.25 | $44.35 | $39.98 | 215,702 |
| 2018-01-08 | $44.30 | $44.95 | $44.10 | $44.30 | $39.94 | 405,803 |
| 2018-01-05 | $45.05 | $45.05 | $44.10 | $44.40 | $40.03 | 322,806 |
| 2018-01-04 | $45.15 | $45.25 | $44.85 | $45.05 | $40.61 | 168,837 |
| 2018-01-03 | $44.85 | $45.20 | $44.75 | $45.05 | $40.61 | 207,487 |
| 2018-01-02 | $45.00 | $45.15 | $44.35 | $44.90 | $40.48 | 262,054 |
| 2017-12-29 | $45.35 | $45.45 | $44.70 | $44.70 | $40.30 | 165,307 |
| 2017-12-28 | $45.25 | $45.25 | $44.93 | $45.20 | $40.75 | 118,507 |
| 2017-12-27 | $44.95 | $45.25 | $44.85 | $45.05 | $40.61 | 125,060 |
| 2017-12-26 | $45.00 | $45.27 | $44.85 | $44.90 | $40.48 | 99,134 |
| 2017-12-22 | $45.20 | $45.20 | $44.95 | $44.95 | $40.52 | 124,504 |
| 2017-12-21 | $45.50 | $45.55 | $45.20 | $45.20 | $40.75 | 179,265 |
| 2017-12-20 | $45.20 | $45.70 | $45.00 | $45.35 | $40.89 | 313,514 |
| 2017-12-19 | $45.15 | $45.18 | $44.63 | $44.85 | $40.43 | 325,259 |
| 2017-12-18 | $45.10 | $45.45 | $44.85 | $44.95 | $40.52 | 228,714 |
| 2017-12-15 | $44.35 | $45.00 | $44.35 | $44.60 | $40.21 | 821,194 |
| 2017-12-14 | $44.95 | $45.00 | $44.40 | $44.50 | $39.93 | 330,452 |
| 2017-12-13 | $44.15 | $44.98 | $44.15 | $44.75 | $40.16 | 360,276 |
| 2017-12-12 | $45.10 | $45.20 | $44.25 | $44.30 | $39.75 | 332,781 |
| 2017-12-11 | $45.50 | $45.70 | $44.98 | $45.10 | $40.47 | 207,634 |
| 2017-12-08 | $45.70 | $45.75 | $45.21 | $45.55 | $40.88 | 318,577 |
| 2017-12-07 | $45.30 | $46.25 | $45.30 | $45.65 | $40.97 | 303,911 |
| 2017-12-06 | $45.95 | $46.50 | $45.40 | $45.55 | $40.88 | 228,540 |
| 2017-12-05 | $44.85 | $46.48 | $44.75 | $46.05 | $41.32 | 868,104 |
| 2017-12-04 | $45.45 | $46.00 | $44.70 | $44.85 | $40.25 | 620,412 |
| 2017-12-01 | $45.65 | $45.80 | $43.60 | $44.85 | $40.25 | 550,674 |
| 2017-11-30 | $45.25 | $45.80 | $45.00 | $45.55 | $40.88 | 472,378 |
| 2017-11-29 | $44.70 | $45.43 | $44.54 | $45.05 | $40.43 | 679,857 |
| 2017-11-28 | $44.90 | $45.33 | $44.20 | $44.50 | $39.93 | 528,164 |
| 2017-11-27 | $43.65 | $44.85 | $43.65 | $44.75 | $40.16 | 523,532 |
| 2017-11-24 | $43.80 | $43.80 | $43.55 | $43.80 | $39.30 | 133,574 |
| 2017-11-22 | $43.60 | $43.73 | $43.40 | $43.65 | $39.17 | 240,240 |
| 2017-11-21 | $43.20 | $43.50 | $43.00 | $43.50 | $39.04 | 538,322 |
| 2017-11-20 | $43.10 | $43.70 | $42.65 | $42.80 | $38.41 | 600,899 |
| 2017-11-17 | $42.25 | $43.90 | $42.10 | $43.20 | $38.77 | 426,468 |
| 2017-11-16 | $38.85 | $42.65 | $38.35 | $42.35 | $38.00 | 574,868 |
| 2017-11-15 | $38.65 | $38.65 | $38.15 | $38.30 | $34.37 | 155,675 |
| 2017-11-14 | $38.60 | $38.85 | $38.55 | $38.85 | $34.86 | 133,434 |
| 2017-11-13 | $38.65 | $38.90 | $38.50 | $38.75 | $34.77 | 206,773 |
| 2017-11-10 | $38.80 | $38.90 | $38.50 | $38.85 | $34.86 | 285,602 |
| 2017-11-09 | $39.30 | $39.55 | $38.60 | $38.75 | $34.77 | 306,082 |
| 2017-11-08 | $39.70 | $39.78 | $39.28 | $39.65 | $35.58 | 220,842 |
| 2017-11-07 | $40.10 | $40.10 | $39.70 | $39.90 | $35.81 | 265,931 |
| 2017-11-06 | $39.95 | $40.18 | $39.55 | $39.95 | $35.85 | 204,318 |
| 2017-11-03 | $40.05 | $40.05 | $39.80 | $39.95 | $35.85 | 161,951 |
| 2017-11-02 | $39.70 | $40.05 | $39.50 | $39.95 | $35.85 | 271,555 |
| 2017-11-01 | $39.85 | $39.85 | $39.35 | $39.75 | $35.67 | 269,429 |
| 2017-10-31 | $39.50 | $39.90 | $39.45 | $39.55 | $35.49 | 259,576 |
| 2017-10-30 | $40.25 | $40.25 | $39.25 | $39.35 | $35.31 | 242,338 |
| 2017-10-27 | $40.10 | $40.35 | $39.65 | $40.25 | $36.12 | 189,618 |
| 2017-10-26 | $39.40 | $40.15 | $39.40 | $40.10 | $35.98 | 131,353 |
| 2017-10-25 | $39.55 | $39.75 | $39.30 | $39.40 | $35.36 | 200,877 |
| 2017-10-24 | $39.25 | $39.75 | $39.25 | $39.55 | $35.49 | 239,188 |
| 2017-10-23 | $39.45 | $39.45 | $39.08 | $39.10 | $35.09 | 164,583 |
| 2017-10-20 | $39.30 | $39.68 | $39.20 | $39.40 | $35.36 | 442,477 |
| 2017-10-19 | $39.15 | $39.15 | $38.75 | $38.90 | $34.91 | 167,390 |
| 2017-10-18 | $38.75 | $39.35 | $38.75 | $39.30 | $35.27 | 244,904 |
| 2017-10-17 | $39.20 | $39.40 | $38.68 | $38.75 | $34.77 | 398,516 |
| 2017-10-16 | $39.35 | $39.55 | $39.13 | $39.25 | $35.22 | 344,905 |
| 2017-10-13 | $39.30 | $39.40 | $39.03 | $39.20 | $35.18 | 314,143 |
| 2017-10-12 | $38.95 | $39.30 | $38.95 | $39.10 | $35.09 | 311,807 |
| 2017-10-11 | $39.15 | $39.45 | $38.95 | $39.00 | $35.00 | 445,749 |
| 2017-10-10 | $39.40 | $39.40 | $38.91 | $39.05 | $35.04 | 245,039 |
| 2017-10-09 | $39.20 | $39.45 | $39.03 | $39.10 | $35.09 | 201,756 |
| 2017-10-06 | $39.25 | $39.45 | $39.05 | $39.25 | $35.22 | 367,789 |
| 2017-10-05 | $39.50 | $39.55 | $39.25 | $39.30 | $35.27 | 398,928 |
| 2017-10-04 | $39.35 | $39.55 | $39.20 | $39.40 | $35.36 | 269,182 |
| 2017-10-03 | $39.10 | $39.40 | $39.00 | $39.25 | $35.22 | 458,826 |
| 2017-10-02 | $38.90 | $39.35 | $38.80 | $39.00 | $35.00 | 591,598 |
| 2017-09-29 | $39.30 | $39.40 | $38.85 | $38.85 | $34.86 | 329,496 |
| 2017-09-28 | $38.85 | $39.50 | $38.60 | $39.35 | $35.31 | 389,488 |
| 2017-09-27 | $38.35 | $39.40 | $38.15 | $39.05 | $35.04 | 447,170 |
| 2017-09-26 | $37.85 | $38.40 | $37.80 | $38.20 | $34.28 | 326,525 |
| 2017-09-25 | $37.70 | $37.95 | $37.55 | $37.80 | $33.92 | 212,899 |
| 2017-09-22 | $37.55 | $37.85 | $37.55 | $37.65 | $33.79 | 264,860 |
| 2017-09-21 | $37.65 | $37.80 | $37.48 | $37.55 | $33.70 | 248,489 |
| 2017-09-20 | $37.25 | $37.95 | $37.15 | $37.65 | $33.79 | 251,883 |
| 2017-09-19 | $37.20 | $37.35 | $37.00 | $37.30 | $33.47 | 208,568 |
| 2017-09-18 | $36.90 | $37.30 | $36.80 | $37.25 | $33.43 | 210,346 |
| 2017-09-15 | $36.45 | $36.80 | $36.30 | $36.70 | $32.93 | 553,462 |
| 2017-09-14 | $36.20 | $36.40 | $36.00 | $36.35 | $32.62 | 292,380 |
| 2017-09-13 | $36.10 | $36.50 | $35.95 | $36.35 | $32.44 | 298,462 |
| 2017-09-12 | $35.95 | $36.35 | $35.80 | $36.30 | $32.39 | 110,970 |
| 2017-09-11 | $35.70 | $36.05 | $35.45 | $35.90 | $32.04 | 177,835 |
| 2017-09-08 | $35.05 | $35.50 | $35.00 | $35.45 | $31.63 | 115,336 |
| 2017-09-07 | $35.25 | $35.25 | $34.75 | $35.10 | $31.32 | 122,366 |
| 2017-09-06 | $35.25 | $35.38 | $35.05 | $35.20 | $31.41 | 135,228 |
| 2017-09-05 | $35.60 | $35.75 | $35.05 | $35.15 | $31.37 | 190,914 |
| 2017-09-01 | $35.75 | $35.85 | $35.63 | $35.75 | $31.90 | 158,253 |
| 2017-08-31 | $35.35 | $35.90 | $35.30 | $35.75 | $31.90 | 208,368 |
| 2017-08-30 | $35.10 | $35.35 | $34.85 | $35.25 | $31.45 | 166,066 |
| 2017-08-29 | $34.95 | $35.35 | $34.65 | $35.20 | $31.41 | 328,086 |
| 2017-08-28 | $35.80 | $35.90 | $35.05 | $35.15 | $31.37 | 395,054 |
| 2017-08-25 | $35.55 | $35.83 | $35.48 | $35.70 | $31.86 | 130,016 |
| 2017-08-24 | $35.50 | $35.60 | $35.25 | $35.40 | $31.59 | 113,444 |
| 2017-08-23 | $35.40 | $35.65 | $35.35 | $35.40 | $31.59 | 174,831 |
| 2017-08-22 | $35.35 | $35.75 | $35.28 | $35.60 | $31.77 | 156,098 |
| 2017-08-21 | $35.30 | $35.40 | $35.10 | $35.20 | $31.41 | 138,166 |
| 2017-08-18 | $35.35 | $35.65 | $35.05 | $35.30 | $31.50 | 275,254 |
| 2017-08-17 | $36.50 | $36.65 | $35.60 | $35.60 | $31.77 | 253,411 |
| 2017-08-16 | $36.60 | $36.95 | $36.55 | $36.65 | $32.70 | 190,264 |
| 2017-08-15 | $37.00 | $37.10 | $36.50 | $36.60 | $32.66 | 173,183 |
| 2017-08-14 | $36.45 | $37.05 | $36.45 | $36.95 | $32.97 | 436,008 |
| 2017-08-11 | $34.90 | $36.35 | $34.90 | $36.25 | $32.35 | 396,811 |
| 2017-08-10 | $36.50 | $36.65 | $36.15 | $36.35 | $32.44 | 191,471 |
| 2017-08-09 | $36.85 | $37.00 | $36.55 | $36.70 | $32.75 | 272,369 |
| 2017-08-08 | $36.60 | $37.10 | $36.50 | $37.00 | $33.02 | 362,680 |
| 2017-08-07 | $36.80 | $36.95 | $36.45 | $36.55 | $32.62 | 253,970 |
| 2017-08-04 | $36.10 | $36.80 | $36.10 | $36.80 | $32.84 | 309,327 |
| 2017-08-03 | $35.70 | $36.85 | $35.70 | $36.10 | $32.21 | 234,422 |
| 2017-08-02 | $36.05 | $36.20 | $35.45 | $35.80 | $31.95 | 149,215 |
| 2017-08-01 | $36.05 | $36.44 | $35.75 | $35.95 | $32.08 | 233,847 |
| 2017-07-31 | $36.00 | $36.20 | $35.80 | $36.00 | $32.12 | 188,751 |
| 2017-07-28 | $35.90 | $36.03 | $35.65 | $35.95 | $32.08 | 164,019 |
| 2017-07-27 | $36.30 | $36.45 | $36.00 | $36.05 | $32.17 | 284,731 |
| 2017-07-26 | $36.85 | $36.85 | $36.20 | $36.25 | $32.35 | 175,526 |
| 2017-07-25 | $36.25 | $36.95 | $36.18 | $36.80 | $32.84 | 347,524 |
| 2017-07-24 | $36.10 | $36.10 | $35.70 | $36.00 | $32.12 | 213,278 |
| 2017-07-21 | $36.15 | $36.30 | $36.00 | $36.05 | $32.17 | 223,467 |
| 2017-07-20 | $36.50 | $36.50 | $36.20 | $36.45 | $32.53 | 178,048 |
| 2017-07-19 | $36.00 | $36.50 | $35.85 | $36.45 | $32.53 | 289,787 |
| 2017-07-18 | $36.00 | $36.20 | $35.90 | $36.00 | $32.12 | 130,451 |
| 2017-07-17 | $35.85 | $36.25 | $35.80 | $36.25 | $32.35 | 204,634 |
| 2017-07-14 | $35.80 | $36.00 | $35.80 | $35.95 | $32.08 | 205,043 |
| 2017-07-13 | $36.15 | $36.15 | $35.55 | $35.90 | $32.04 | 206,226 |
| 2017-07-12 | $35.90 | $36.30 | $35.90 | $36.10 | $32.21 | 247,718 |
| 2017-07-11 | $35.45 | $35.80 | $35.35 | $35.80 | $31.95 | 387,368 |
| 2017-07-10 | $35.45 | $35.65 | $35.35 | $35.45 | $31.63 | 350,088 |
| 2017-07-07 | $35.75 | $35.83 | $35.40 | $35.60 | $31.77 | 385,799 |
| 2017-07-06 | $35.90 | $36.13 | $35.45 | $35.70 | $31.86 | 334,451 |
| 2017-07-05 | $36.25 | $36.39 | $35.75 | $36.15 | $32.26 | 148,331 |
| 2017-07-03 | $36.25 | $36.50 | $36.10 | $36.40 | $32.48 | 111,907 |
| 2017-06-30 | $36.20 | $36.35 | $36.00 | $36.10 | $32.21 | 141,751 |
| 2017-06-29 | $36.55 | $36.55 | $35.70 | $36.15 | $32.26 | 154,801 |
| 2017-06-28 | $36.10 | $36.55 | $35.95 | $36.45 | $32.53 | 165,030 |
| 2017-06-27 | $36.05 | $36.20 | $35.80 | $35.90 | $32.04 | 167,200 |
| 2017-06-26 | $35.90 | $36.30 | $35.70 | $36.05 | $32.17 | 185,000 |
| 2017-06-23 | $35.95 | $36.08 | $35.70 | $35.85 | $31.99 | 686,561 |
| 2017-06-22 | $36.10 | $36.40 | $35.80 | $35.95 | $32.08 | 262,555 |
| 2017-06-21 | $36.65 | $36.65 | $35.90 | $36.05 | $32.17 | 314,347 |
| 2017-06-20 | $37.10 | $37.10 | $36.65 | $36.70 | $32.75 | 117,204 |
| 2017-06-19 | $36.90 | $37.25 | $36.75 | $37.10 | $33.11 | 210,572 |
| 2017-06-16 | $36.70 | $36.95 | $36.45 | $36.75 | $32.79 | 573,382 |
| 2017-06-15 | $36.20 | $37.10 | $36.20 | $37.00 | $33.02 | 285,614 |
| 2017-06-14 | $36.40 | $36.65 | $36.10 | $36.60 | $32.66 | 405,271 |
| 2017-06-13 | $36.65 | $36.75 | $36.45 | $36.55 | $32.43 | 294,652 |
| 2017-06-12 | $36.60 | $37.00 | $36.45 | $36.50 | $32.39 | 336,568 |
| 2017-06-09 | $36.55 | $36.95 | $36.50 | $36.70 | $32.57 | 354,795 |
| 2017-06-08 | $36.00 | $36.70 | $35.85 | $36.55 | $32.43 | 241,763 |
| 2017-06-07 | $36.10 | $36.20 | $35.83 | $36.00 | $31.95 | 192,472 |
| 2017-06-06 | $35.95 | $36.10 | $35.56 | $36.00 | $31.95 | 303,727 |
| 2017-06-05 | $36.80 | $36.85 | $36.30 | $36.30 | $32.21 | 163,131 |
| 2017-06-02 | $36.15 | $37.45 | $36.15 | $36.85 | $32.70 | 392,483 |
| 2017-06-01 | $35.70 | $36.35 | $35.35 | $36.25 | $32.17 | 291,881 |
| 2017-05-31 | $35.90 | $35.90 | $35.25 | $35.70 | $31.68 | 301,550 |
| 2017-05-30 | $35.70 | $35.95 | $35.50 | $35.75 | $31.72 | 159,807 |
| 2017-05-26 | $35.90 | $35.95 | $35.70 | $35.80 | $31.77 | 183,785 |
| 2017-05-25 | $36.50 | $36.50 | $35.80 | $36.00 | $31.95 | 224,279 |
| 2017-05-24 | $36.40 | $36.60 | $36.25 | $36.35 | $32.26 | 147,650 |
| 2017-05-23 | $36.55 | $36.55 | $36.25 | $36.45 | $32.34 | 175,343 |
| 2017-05-22 | $36.65 | $36.65 | $36.25 | $36.40 | $32.30 | 150,224 |
| 2017-05-19 | $36.35 | $36.65 | $36.30 | $36.40 | $32.30 | 495,930 |
| 2017-05-18 | $36.35 | $36.35 | $35.90 | $36.10 | $32.03 | 252,162 |
| 2017-05-17 | $36.65 | $36.95 | $36.25 | $36.35 | $32.26 | 247,206 |
| 2017-05-16 | $37.65 | $37.65 | $36.85 | $37.40 | $33.19 | 256,737 |
| 2017-05-15 | $37.70 | $38.10 | $37.51 | $37.65 | $33.41 | 325,893 |
| 2017-05-12 | $37.80 | $37.80 | $37.25 | $37.60 | $33.37 | 182,430 |
| 2017-05-11 | $38.00 | $38.05 | $37.40 | $37.95 | $33.68 | 125,886 |
| 2017-05-10 | $38.20 | $38.30 | $37.85 | $38.10 | $33.81 | 183,273 |
| 2017-05-09 | $38.45 | $38.60 | $37.90 | $38.20 | $33.90 | 262,518 |
| 2017-05-08 | $38.30 | $38.75 | $37.96 | $38.40 | $34.08 | 287,688 |
| 2017-05-05 | $37.90 | $38.40 | $37.70 | $38.35 | $34.03 | 462,105 |
| 2017-05-04 | $37.70 | $37.83 | $36.45 | $37.80 | $33.54 | 326,814 |
| 2017-05-03 | $36.45 | $36.60 | $36.08 | $36.40 | $32.30 | 213,504 |
| 2017-05-02 | $36.80 | $36.90 | $36.45 | $36.65 | $32.52 | 177,991 |
| 2017-05-01 | $36.95 | $36.95 | $36.53 | $36.65 | $32.52 | 264,288 |
| 2017-04-28 | $37.55 | $37.65 | $36.80 | $36.90 | $32.74 | 173,223 |
| 2017-04-27 | $37.30 | $37.60 | $37.20 | $37.35 | $33.14 | 239,168 |
| 2017-04-26 | $37.50 | $37.70 | $37.28 | $37.30 | $33.10 | 290,011 |
| 2017-04-25 | $37.35 | $37.58 | $37.05 | $37.45 | $33.23 | 199,650 |
| 2017-04-24 | $36.85 | $37.10 | $36.65 | $36.85 | $32.70 | 213,156 |
| 2017-04-21 | $36.25 | $36.35 | $35.80 | $36.15 | $32.08 | 178,100 |
| 2017-04-20 | $35.70 | $36.43 | $35.70 | $36.25 | $32.17 | 190,843 |
| 2017-04-19 | $35.30 | $35.65 | $35.15 | $35.55 | $31.55 | 263,587 |
| 2017-04-18 | $35.00 | $35.30 | $34.70 | $35.15 | $31.19 | 296,126 |
| 2017-04-17 | $35.05 | $35.30 | $34.80 | $35.25 | $31.28 | 155,958 |
| 2017-04-13 | $35.25 | $35.40 | $34.75 | $34.90 | $30.97 | 286,234 |
| 2017-04-12 | $36.30 | $36.35 | $35.20 | $35.35 | $31.37 | 309,477 |
| 2017-04-11 | $35.50 | $36.30 | $35.40 | $36.30 | $32.21 | 274,645 |
| 2017-04-10 | $35.55 | $36.00 | $35.30 | $35.60 | $31.59 | 243,017 |
| 2017-04-07 | $35.40 | $35.75 | $35.30 | $35.65 | $31.63 | 318,665 |
| 2017-04-06 | $35.20 | $35.68 | $34.75 | $35.60 | $31.59 | 235,915 |
| 2017-04-05 | $35.70 | $36.00 | $35.15 | $35.25 | $31.28 | 295,713 |
| 2017-04-04 | $35.15 | $36.05 | $35.15 | $35.55 | $31.55 | 300,324 |
| 2017-04-03 | $35.80 | $36.00 | $34.85 | $35.15 | $31.19 | 501,328 |
| 2017-03-31 | $35.85 | $36.00 | $35.65 | $35.85 | $31.81 | 388,368 |
| 2017-03-30 | $35.85 | $36.03 | $35.60 | $35.95 | $31.90 | 391,920 |
| 2017-03-29 | $35.70 | $35.85 | $35.60 | $35.80 | $31.77 | 92,847 |
| 2017-03-28 | $35.25 | $35.85 | $35.15 | $35.85 | $31.81 | 174,271 |
| 2017-03-27 | $35.35 | $35.50 | $34.96 | $35.35 | $31.37 | 177,380 |
| 2017-03-24 | $35.85 | $36.15 | $35.60 | $35.70 | $31.68 | 214,018 |
| 2017-03-23 | $35.40 | $35.90 | $35.25 | $35.80 | $31.77 | 193,133 |
| 2017-03-22 | $35.80 | $35.85 | $35.10 | $35.35 | $31.37 | 245,233 |
| 2017-03-21 | $36.95 | $37.03 | $35.68 | $35.80 | $31.77 | 251,644 |
| 2017-03-20 | $36.90 | $37.10 | $36.50 | $36.85 | $32.70 | 135,132 |
| 2017-03-17 | $36.95 | $36.98 | $36.40 | $36.90 | $32.74 | 728,037 |
| 2017-03-16 | $37.00 | $37.15 | $36.80 | $36.90 | $32.74 | 199,978 |
| 2017-03-15 | $36.55 | $37.10 | $36.50 | $36.90 | $32.74 | 567,292 |
| 2017-03-14 | $36.45 | $36.70 | $36.45 | $36.60 | $32.30 | 186,871 |
| 2017-03-13 | $36.40 | $36.95 | $36.40 | $36.75 | $32.43 | 156,176 |
| 2017-03-10 | $36.60 | $36.65 | $35.75 | $36.40 | $32.12 | 274,039 |
| 2017-03-09 | $36.30 | $36.40 | $35.95 | $36.10 | $31.86 | 185,097 |
| 2017-03-08 | $36.80 | $37.05 | $36.20 | $36.20 | $31.95 | 229,978 |
| 2017-03-07 | $36.65 | $36.90 | $36.50 | $36.80 | $32.47 | 134,640 |
| 2017-03-06 | $36.75 | $36.98 | $36.55 | $36.75 | $32.43 | 100,375 |
| 2017-03-03 | $36.85 | $37.10 | $36.55 | $37.00 | $32.65 | 155,536 |
| 2017-03-02 | $37.40 | $37.45 | $36.65 | $36.80 | $32.47 | 122,275 |
| 2017-03-01 | $37.00 | $37.50 | $36.70 | $37.40 | $33.00 | 202,159 |
| 2017-02-28 | $37.30 | $37.30 | $36.30 | $36.35 | $32.08 | 261,237 |
| 2017-02-27 | $36.85 | $37.40 | $36.80 | $37.35 | $32.96 | 203,960 |
| 2017-02-24 | $36.95 | $37.50 | $36.35 | $37.05 | $32.70 | 226,413 |
| 2017-02-23 | $36.95 | $37.20 | $36.25 | $36.60 | $32.30 | 176,453 |
| 2017-02-22 | $36.85 | $37.10 | $36.65 | $37.00 | $32.65 | 104,753 |
| 2017-02-21 | $36.60 | $37.03 | $36.45 | $37.00 | $32.65 | 170,476 |
| 2017-02-17 | $37.25 | $37.30 | $36.35 | $36.45 | $32.17 | 315,579 |
| 2017-02-16 | $37.15 | $37.30 | $36.75 | $37.30 | $32.92 | 201,921 |
| 2017-02-15 | $36.90 | $37.35 | $36.75 | $37.20 | $32.83 | 155,917 |
| 2017-02-14 | $36.85 | $37.10 | $36.60 | $37.00 | $32.65 | 314,529 |
| 2017-02-13 | $37.00 | $37.35 | $37.00 | $37.10 | $32.74 | 252,142 |
| 2017-02-10 | $36.45 | $36.85 | $36.20 | $36.85 | $32.52 | 242,385 |
| 2017-02-09 | $35.80 | $36.40 | $35.80 | $36.20 | $31.95 | 215,196 |
| 2017-02-08 | $35.90 | $35.95 | $35.35 | $35.80 | $31.59 | 385,417 |
| 2017-02-07 | $35.55 | $36.15 | $35.55 | $36.00 | $31.77 | 434,056 |
| 2017-02-06 | $35.90 | $36.05 | $35.25 | $35.45 | $31.28 | 407,020 |
| 2017-02-03 | $35.60 | $36.20 | $35.60 | $36.15 | $31.90 | 252,372 |
| 2017-02-02 | $36.80 | $36.80 | $35.20 | $35.40 | $31.24 | 554,610 |
| 2017-02-01 | $36.80 | $37.10 | $36.55 | $37.05 | $32.70 | 265,886 |
| 2017-01-31 | $36.45 | $36.70 | $36.20 | $36.55 | $32.25 | 273,514 |
| 2017-01-30 | $37.15 | $37.15 | $36.45 | $36.50 | $32.21 | 216,039 |
| 2017-01-27 | $37.45 | $37.50 | $37.15 | $37.35 | $32.96 | 146,147 |
| 2017-01-26 | $37.95 | $38.13 | $37.10 | $37.35 | $32.96 | 185,198 |
| 2017-01-25 | $37.85 | $38.40 | $37.70 | $38.05 | $33.58 | 322,461 |
| 2017-01-24 | $37.15 | $37.65 | $36.90 | $37.50 | $33.09 | 210,951 |
| 2017-01-23 | $37.35 | $37.40 | $36.70 | $36.95 | $32.61 | 223,322 |
| 2017-01-20 | $37.40 | $37.63 | $37.15 | $37.30 | $32.92 | 213,418 |
| 2017-01-19 | $37.95 | $38.15 | $37.25 | $37.40 | $33.00 | 265,529 |
| 2017-01-18 | $37.85 | $38.05 | $37.75 | $38.00 | $33.53 | 122,571 |
| 2017-01-17 | $37.95 | $38.00 | $37.55 | $37.70 | $33.27 | 179,810 |
| 2017-01-13 | $38.25 | $38.45 | $38.00 | $38.25 | $33.75 | 193,315 |
| 2017-01-12 | $38.35 | $38.35 | $37.60 | $38.05 | $33.58 | 202,310 |
| 2017-01-11 | $38.30 | $38.38 | $37.90 | $38.35 | $33.84 | 251,220 |
| 2017-01-10 | $38.15 | $38.40 | $37.88 | $38.20 | $33.71 | 245,827 |
| 2017-01-09 | $38.35 | $38.55 | $37.85 | $38.00 | $33.53 | 491,489 |
| 2017-01-06 | $38.75 | $38.75 | $38.20 | $38.45 | $33.93 | 319,938 |
| 2017-01-05 | $38.60 | $39.00 | $38.40 | $38.55 | $34.02 | 351,804 |
| 2017-01-04 | $38.45 | $38.70 | $38.20 | $38.65 | $34.11 | 275,518 |
| 2017-01-03 | $38.50 | $38.60 | $37.85 | $38.20 | $33.71 | 387,282 |
| 2016-12-30 | $38.20 | $38.40 | $38.10 | $38.35 | $33.84 | 262,580 |
| 2016-12-29 | $38.30 | $38.40 | $38.03 | $38.15 | $33.67 | 20,770 |
| 2016-12-28 | $38.35 | $38.35 | $38.05 | $38.15 | $33.67 | 38,124 |
| 2016-12-27 | $38.25 | $38.50 | $38.15 | $38.30 | $33.80 | 129,088 |
| 2016-12-23 | $38.05 | $38.25 | $37.88 | $38.25 | $33.75 | 112,109 |
| 2016-12-22 | $38.20 | $38.45 | $38.00 | $38.00 | $33.53 | 175,956 |
| 2016-12-21 | $38.35 | $38.70 | $38.00 | $38.20 | $33.71 | 397,423 |
| 2016-12-20 | $38.15 | $38.35 | $37.95 | $38.25 | $33.75 | 328,451 |
| 2016-12-19 | $37.20 | $38.05 | $37.20 | $37.90 | $33.45 | 327,517 |
| 2016-12-16 | $37.70 | $38.15 | $36.70 | $37.15 | $32.78 | 1,072,249 |
| 2016-12-15 | $37.15 | $37.90 | $37.00 | $37.60 | $33.18 | 252,113 |
| 2016-12-14 | $37.55 | $37.75 | $36.90 | $37.10 | $32.74 | 340,185 |
| 2016-12-13 | $37.30 | $37.80 | $37.10 | $37.75 | $33.13 | 308,700 |
| 2016-12-12 | $37.25 | $37.70 | $36.65 | $36.95 | $32.43 | 240,236 |
| 2016-12-09 | $37.50 | $37.60 | $37.15 | $37.40 | $32.82 | 381,091 |
| 2016-12-08 | $36.75 | $37.35 | $36.55 | $37.35 | $32.78 | 304,162 |
| 2016-12-07 | $35.35 | $36.90 | $35.25 | $36.70 | $32.21 | 371,974 |
| 2016-12-06 | $35.55 | $35.78 | $35.40 | $35.60 | $31.24 | 329,693 |
| 2016-12-05 | $35.45 | $35.65 | $35.30 | $35.55 | $31.20 | 235,795 |
| 2016-12-02 | $35.05 | $35.35 | $34.90 | $35.15 | $30.85 | 484,583 |
| 2016-12-01 | $35.15 | $35.55 | $34.90 | $34.90 | $30.63 | 302,884 |
| 2016-11-30 | $35.70 | $35.80 | $34.88 | $35.00 | $30.72 | 302,751 |
| 2016-11-29 | $36.15 | $36.15 | $35.30 | $35.40 | $31.07 | 300,387 |
| 2016-11-28 | $36.00 | $36.45 | $35.70 | $36.00 | $31.59 | 314,390 |
| 2016-11-25 | $36.30 | $36.35 | $36.09 | $36.25 | $31.81 | 107,837 |
| 2016-11-23 | $36.15 | $36.50 | $35.65 | $36.20 | $31.77 | 321,164 |
| 2016-11-22 | $35.10 | $36.25 | $35.10 | $36.05 | $31.64 | 503,958 |
| 2016-11-21 | $34.75 | $35.60 | $34.65 | $35.10 | $30.80 | 689,954 |
| 2016-11-18 | $34.15 | $34.90 | $33.55 | $34.90 | $30.63 | 279,189 |
| 2016-11-17 | $34.00 | $34.90 | $33.80 | $33.95 | $29.80 | 422,659 |
| 2016-11-16 | $33.05 | $33.60 | $32.60 | $33.60 | $29.49 | 378,711 |
| 2016-11-15 | $33.05 | $33.35 | $32.25 | $33.05 | $29.01 | 201,674 |
| 2016-11-14 | $34.45 | $34.45 | $32.85 | $33.30 | $29.22 | 356,514 |
| 2016-11-11 | $33.80 | $34.90 | $33.53 | $34.60 | $30.37 | 426,245 |
| 2016-11-10 | $32.15 | $33.55 | $32.15 | $33.55 | $29.44 | 415,327 |
| 2016-11-09 | $29.90 | $31.95 | $29.90 | $31.80 | $27.91 | 385,303 |
| 2016-11-08 | $29.60 | $30.50 | $29.60 | $30.30 | $26.59 | 209,601 |
| 2016-11-07 | $29.60 | $30.00 | $29.55 | $29.75 | $26.11 | 227,375 |
| 2016-11-04 | $29.20 | $29.55 | $29.05 | $29.10 | $25.54 | 174,818 |
| 2016-11-03 | $28.70 | $29.30 | $28.60 | $29.25 | $25.67 | 211,865 |
| 2016-11-02 | $29.60 | $29.95 | $29.40 | $29.40 | $25.80 | 195,476 |
| 2016-11-01 | $30.35 | $30.65 | $29.60 | $29.85 | $26.20 | 168,821 |
| 2016-10-31 | $30.55 | $30.55 | $30.10 | $30.35 | $26.64 | 154,759 |
| 2016-10-28 | $30.10 | $30.68 | $30.00 | $30.40 | $26.68 | 86,959 |
| 2016-10-27 | $30.65 | $30.65 | $30.10 | $30.25 | $26.55 | 78,562 |
| 2016-10-26 | $30.65 | $30.89 | $30.50 | $30.55 | $26.81 | 88,911 |
| 2016-10-25 | $30.75 | $30.75 | $30.35 | $30.70 | $26.94 | 84,657 |
| 2016-10-24 | $30.85 | $31.15 | $30.58 | $30.80 | $27.03 | 65,688 |
| 2016-10-21 | $30.22 | $30.76 | $30.16 | $30.58 | $26.84 | 124,105 |
| 2016-10-20 | $30.64 | $30.76 | $30.43 | $30.58 | $26.84 | 106,975 |
| 2016-10-19 | $30.77 | $30.94 | $30.66 | $30.78 | $27.01 | 143,884 |
| 2016-10-18 | $31.11 | $31.11 | $30.62 | $30.73 | $26.97 | 92,696 |
| 2016-10-17 | $30.73 | $30.94 | $30.62 | $30.83 | $27.06 | 80,768 |
| 2016-10-14 | $30.64 | $30.96 | $30.64 | $30.72 | $26.96 | 109,157 |
| 2016-10-13 | $30.78 | $30.78 | $30.48 | $30.55 | $26.81 | 170,451 |
| 2016-10-12 | $30.89 | $31.26 | $30.89 | $30.98 | $27.19 | 117,881 |
| 2016-10-11 | $31.48 | $31.55 | $30.77 | $30.94 | $27.15 | 118,285 |
| 2016-10-10 | $31.75 | $31.93 | $31.49 | $31.52 | $27.66 | 104,943 |
| 2016-10-07 | $31.85 | $31.85 | $31.43 | $31.52 | $27.66 | 134,382 |
| 2016-10-06 | $31.50 | $31.99 | $31.32 | $31.86 | $27.96 | 126,828 |
| 2016-10-05 | $31.39 | $31.71 | $30.96 | $31.55 | $27.69 | 131,020 |
| 2016-10-04 | $31.57 | $31.66 | $30.92 | $31.25 | $27.43 | 180,643 |
| 2016-10-03 | $31.65 | $31.99 | $31.38 | $31.59 | $27.72 | 171,445 |
| 2016-09-30 | $31.48 | $31.78 | $31.30 | $31.64 | $27.77 | 164,162 |
| 2016-09-29 | $31.83 | $31.95 | $31.20 | $31.27 | $27.44 | 106,479 |
| 2016-09-28 | $31.34 | $31.79 | $31.27 | $31.78 | $27.89 | 201,679 |
| 2016-09-27 | $31.07 | $31.37 | $31.02 | $31.17 | $27.36 | 198,460 |
| 2016-09-26 | $31.25 | $31.45 | $31.01 | $31.14 | $27.33 | 151,976 |
| 2016-09-23 | $31.55 | $31.63 | $31.17 | $31.41 | $27.57 | 112,419 |
| 2016-09-22 | $31.13 | $31.76 | $31.13 | $31.71 | $27.83 | 161,266 |
| 2016-09-21 | $30.67 | $30.98 | $30.52 | $30.96 | $27.17 | 149,111 |
| 2016-09-20 | $30.77 | $30.83 | $30.50 | $30.50 | $26.77 | 95,682 |
| 2016-09-19 | $30.42 | $30.88 | $30.30 | $30.67 | $26.92 | 93,449 |
| 2016-09-16 | $30.53 | $30.58 | $30.22 | $30.28 | $26.57 | 286,405 |
| 2016-09-15 | $30.37 | $30.60 | $30.31 | $30.60 | $26.86 | 106,008 |
| 2016-09-14 | $30.45 | $30.48 | $30.19 | $30.32 | $26.61 | 122,301 |
| 2016-09-13 | $31.27 | $31.27 | $30.63 | $30.69 | $26.76 | 123,147 |
| 2016-09-12 | $31.39 | $31.61 | $31.24 | $31.42 | $27.39 | 166,552 |
| 2016-09-09 | $32.22 | $32.22 | $31.49 | $31.50 | $27.46 | 203,101 |
| 2016-09-08 | $32.07 | $32.45 | $32.01 | $32.30 | $28.16 | 224,270 |
| 2016-09-07 | $31.94 | $32.08 | $31.87 | $32.02 | $27.91 | 267,453 |
| 2016-09-06 | $32.12 | $32.13 | $31.85 | $31.87 | $27.78 | 199,766 |
| 2016-09-02 | $32.13 | $32.18 | $31.95 | $32.06 | $27.95 | 371,179 |
| 2016-09-01 | $32.20 | $32.20 | $31.71 | $31.90 | $27.81 | 262,034 |
| 2016-08-31 | $32.49 | $32.58 | $32.12 | $32.15 | $28.03 | 240,746 |
| 2016-08-30 | $32.65 | $32.68 | $32.41 | $32.47 | $28.31 | 102,203 |
| 2016-08-29 | $32.56 | $32.75 | $32.51 | $32.54 | $28.37 | 118,372 |
| 2016-08-26 | $33.01 | $33.12 | $32.46 | $32.58 | $28.40 | 107,405 |
| 2016-08-25 | $32.90 | $33.17 | $32.82 | $32.95 | $28.73 | 123,034 |
| 2016-08-24 | $33.01 | $33.14 | $32.82 | $32.90 | $28.68 | 126,545 |
| 2016-08-23 | $32.99 | $33.15 | $32.93 | $32.99 | $28.76 | 132,642 |
| 2016-08-22 | $32.68 | $33.00 | $32.57 | $32.89 | $28.67 | 123,754 |
| 2016-08-19 | $32.66 | $32.84 | $32.58 | $32.83 | $28.62 | 191,343 |
| 2016-08-18 | $32.54 | $32.81 | $32.35 | $32.81 | $28.60 | 276,297 |
| 2016-08-17 | $32.31 | $32.57 | $32.09 | $32.44 | $28.28 | 201,453 |
| 2016-08-16 | $31.86 | $32.30 | $31.77 | $32.24 | $28.11 | 332,999 |
| 2016-08-15 | $31.68 | $31.99 | $31.53 | $31.95 | $27.85 | 354,705 |
| 2016-08-12 | $31.49 | $31.91 | $31.41 | $31.54 | $27.50 | 223,686 |
| 2016-08-11 | $31.61 | $31.91 | $31.46 | $31.57 | $27.52 | 337,124 |
| 2016-08-10 | $31.51 | $31.71 | $31.43 | $31.46 | $27.43 | 201,377 |
| 2016-08-09 | $31.54 | $31.62 | $31.43 | $31.51 | $27.47 | 235,333 |
| 2016-08-08 | $31.24 | $31.64 | $31.24 | $31.44 | $27.41 | 233,127 |
| 2016-08-05 | $31.84 | $31.84 | $31.20 | $31.24 | $27.23 | 343,567 |
| 2016-08-04 | $32.30 | $33.17 | $31.36 | $31.75 | $27.68 | 959,931 |
| 2016-08-03 | $31.91 | $32.31 | $31.02 | $31.25 | $27.24 | 414,630 |
| 2016-08-02 | $32.26 | $32.30 | $31.89 | $31.97 | $27.87 | 153,242 |
| 2016-08-01 | $32.36 | $32.43 | $32.08 | $32.24 | $28.11 | 124,249 |
| 2016-07-29 | $32.57 | $32.64 | $32.18 | $32.35 | $28.20 | 107,497 |
| 2016-07-28 | $32.60 | $32.70 | $32.30 | $32.56 | $28.39 | 146,879 |
| 2016-07-27 | $32.36 | $32.71 | $32.29 | $32.63 | $28.45 | 206,789 |
| 2016-07-26 | $32.09 | $32.40 | $32.05 | $32.35 | $28.20 | 93,988 |
| 2016-07-25 | $32.18 | $32.29 | $31.91 | $32.02 | $27.91 | 80,972 |
| 2016-07-22 | $31.93 | $32.24 | $31.75 | $32.20 | $28.07 | 63,832 |
| 2016-07-21 | $32.15 | $32.22 | $31.74 | $31.93 | $27.84 | 112,996 |
| 2016-07-20 | $31.96 | $32.36 | $31.83 | $32.12 | $28.00 | 97,402 |
| 2016-07-19 | $31.91 | $31.99 | $31.73 | $31.89 | $27.80 | 85,886 |
| 2016-07-18 | $32.15 | $32.17 | $31.83 | $31.93 | $27.84 | 97,129 |
| 2016-07-15 | $32.09 | $32.17 | $31.81 | $32.10 | $27.98 | 120,635 |
| 2016-07-14 | $32.28 | $32.28 | $31.85 | $31.86 | $27.78 | 144,082 |
| 2016-07-13 | $32.25 | $32.28 | $31.82 | $32.02 | $27.91 | 171,484 |
| 2016-07-12 | $31.53 | $32.30 | $31.43 | $32.08 | $27.97 | 273,590 |
| 2016-07-11 | $31.30 | $31.49 | $31.11 | $31.40 | $27.37 | 191,377 |
| 2016-07-08 | $30.59 | $31.25 | $30.51 | $31.22 | $27.22 | 175,812 |
| 2016-07-07 | $30.00 | $30.31 | $29.98 | $30.28 | $26.40 | 161,255 |
| 2016-07-06 | $29.55 | $30.07 | $29.35 | $29.98 | $26.14 | 236,230 |
| 2016-07-05 | $29.85 | $29.85 | $29.35 | $29.65 | $25.85 | 115,851 |
| 2016-07-01 | $30.01 | $30.32 | $29.85 | $30.00 | $26.15 | 92,598 |
| 2016-06-30 | $29.22 | $30.05 | $29.15 | $30.04 | $26.19 | 247,994 |
| 2016-06-29 | $28.82 | $29.08 | $28.62 | $29.07 | $25.34 | 209,590 |
| 2016-06-28 | $28.86 | $28.91 | $28.39 | $28.51 | $24.85 | 245,812 |
| 2016-06-27 | $28.35 | $28.68 | $27.89 | $28.55 | $24.89 | 298,772 |
| 2016-06-24 | $30.08 | $30.24 | $28.53 | $28.60 | $24.93 | 795,729 |
| 2016-06-23 | $31.03 | $31.27 | $30.88 | $31.27 | $27.26 | 194,629 |
| 2016-06-22 | $30.91 | $31.07 | $30.70 | $30.71 | $26.77 | 108,183 |
| 2016-06-21 | $31.09 | $31.13 | $30.71 | $30.85 | $26.89 | 137,893 |
| 2016-06-20 | $30.92 | $31.25 | $30.92 | $31.03 | $27.05 | 133,593 |
| 2016-06-17 | $30.44 | $30.85 | $30.44 | $30.55 | $26.63 | 346,581 |
| 2016-06-16 | $30.36 | $30.51 | $30.04 | $30.37 | $26.48 | 177,114 |
| 2016-06-15 | $30.64 | $30.92 | $30.54 | $30.56 | $26.64 | 144,472 |
| 2016-06-14 | $30.22 | $30.64 | $30.22 | $30.58 | $26.66 | 175,640 |
| 2016-06-13 | $30.58 | $30.88 | $30.45 | $30.50 | $26.41 | 138,641 |
| 2016-06-10 | $30.83 | $30.84 | $30.44 | $30.76 | $26.64 | 151,657 |
| 2016-06-09 | $31.03 | $31.25 | $30.93 | $31.13 | $26.96 | 160,685 |
| 2016-06-08 | $31.23 | $31.26 | $30.99 | $31.23 | $27.05 | 201,660 |
| 2016-06-07 | $31.16 | $31.27 | $31.13 | $31.16 | $26.99 | 122,865 |
| 2016-06-06 | $31.18 | $31.30 | $31.03 | $31.22 | $27.04 | 188,248 |
| 2016-06-03 | $31.30 | $31.30 | $30.94 | $31.12 | $26.95 | 101,352 |
| 2016-06-02 | $31.23 | $31.27 | $30.99 | $31.26 | $27.07 | 101,845 |
| 2016-06-01 | $31.04 | $31.28 | $30.79 | $31.25 | $27.06 | 119,548 |
| 2016-05-31 | $31.25 | $31.30 | $31.02 | $31.22 | $27.04 | 153,237 |
| 2016-05-27 | $31.01 | $31.21 | $30.96 | $31.21 | $27.03 | 141,238 |
| 2016-05-26 | $31.13 | $31.22 | $31.02 | $31.07 | $26.91 | 72,344 |
| 2016-05-25 | $31.27 | $31.28 | $31.05 | $31.14 | $26.97 | 142,616 |
| 2016-05-24 | $30.47 | $31.28 | $30.08 | $31.24 | $27.06 | 187,180 |
| 2016-05-23 | $30.49 | $30.50 | $30.17 | $30.25 | $26.20 | 135,060 |
| 2016-05-20 | $30.20 | $30.70 | $30.16 | $30.58 | $26.48 | 288,711 |
| 2016-05-19 | $30.08 | $30.30 | $29.76 | $30.05 | $26.03 | 235,525 |
| 2016-05-18 | $30.12 | $30.53 | $29.93 | $30.27 | $26.22 | 185,887 |
| 2016-05-17 | $30.82 | $30.87 | $29.88 | $30.13 | $26.09 | 224,653 |
| 2016-05-16 | $30.57 | $31.03 | $30.54 | $30.84 | $26.71 | 130,879 |
| 2016-05-13 | $30.85 | $30.91 | $30.37 | $30.48 | $26.40 | 118,302 |
| 2016-05-12 | $30.85 | $31.20 | $30.66 | $30.83 | $26.70 | 199,695 |
| 2016-05-11 | $30.85 | $31.21 | $30.71 | $30.72 | $26.61 | 144,991 |
| 2016-05-10 | $30.35 | $30.88 | $30.27 | $30.84 | $26.71 | 129,529 |
| 2016-05-09 | $30.22 | $30.49 | $30.02 | $30.23 | $26.18 | 178,208 |
| 2016-05-06 | $29.83 | $30.33 | $29.74 | $30.33 | $26.27 | 240,057 |
| 2016-05-05 | $30.07 | $30.28 | $29.84 | $29.88 | $25.88 | 141,597 |
| 2016-05-04 | $29.93 | $30.33 | $29.93 | $30.09 | $26.06 | 212,137 |
| 2016-05-03 | $30.02 | $30.24 | $29.91 | $29.99 | $25.97 | 418,201 |
| 2016-05-02 | $30.32 | $30.45 | $30.23 | $30.27 | $26.22 | 261,056 |
| 2016-04-29 | $30.41 | $30.90 | $30.28 | $30.31 | $26.25 | 182,653 |
| 2016-04-28 | $30.44 | $30.97 | $30.44 | $30.51 | $26.42 | 831,235 |
| 2016-04-27 | $30.50 | $30.71 | $30.33 | $30.66 | $26.55 | 131,750 |
| 2016-04-26 | $30.45 | $30.52 | $30.21 | $30.48 | $26.40 | 144,047 |
| 2016-04-25 | $30.46 | $30.58 | $30.17 | $30.29 | $26.23 | 153,935 |
| 2016-04-22 | $30.17 | $30.50 | $30.08 | $30.46 | $26.38 | 155,514 |
| 2016-04-21 | $30.38 | $30.38 | $30.07 | $30.20 | $26.16 | 153,638 |
| 2016-04-20 | $30.46 | $30.67 | $30.12 | $30.42 | $26.35 | 130,183 |
| 2016-04-19 | $30.68 | $30.84 | $30.40 | $30.58 | $26.48 | 153,687 |
| 2016-04-18 | $30.29 | $30.63 | $30.09 | $30.58 | $26.48 | 164,824 |
| 2016-04-15 | $29.68 | $30.59 | $29.68 | $30.37 | $26.30 | 175,309 |
| 2016-04-14 | $29.83 | $29.96 | $29.49 | $29.83 | $25.83 | 174,480 |
| 2016-04-13 | $29.23 | $29.86 | $29.06 | $29.85 | $25.85 | 140,728 |
| 2016-04-12 | $28.56 | $29.21 | $28.44 | $29.05 | $25.16 | 106,566 |
| 2016-04-11 | $28.90 | $29.24 | $28.55 | $28.56 | $24.73 | 111,271 |
| 2016-04-08 | $28.85 | $29.14 | $28.70 | $28.82 | $24.96 | 100,234 |
| 2016-04-07 | $28.67 | $28.80 | $28.53 | $28.65 | $24.81 | 130,094 |
| 2016-04-06 | $28.98 | $29.06 | $28.64 | $28.79 | $24.93 | 149,319 |
| 2016-04-05 | $29.05 | $29.28 | $28.78 | $28.92 | $25.05 | 129,824 |
| 2016-04-04 | $29.72 | $29.74 | $29.21 | $29.25 | $25.33 | 138,310 |
| 2016-04-01 | $29.71 | $29.76 | $29.35 | $29.73 | $25.75 | 148,724 |
| 2016-03-31 | $29.56 | $30.09 | $29.56 | $29.95 | $25.94 | 236,676 |
| 2016-03-30 | $29.34 | $29.66 | $29.29 | $29.60 | $25.64 | 156,582 |
| 2016-03-29 | $28.46 | $29.23 | $28.46 | $29.22 | $25.31 | 175,706 |
| 2016-03-28 | $28.48 | $28.59 | $28.28 | $28.55 | $24.73 | 97,111 |
| 2016-03-24 | $28.19 | $28.43 | $28.08 | $28.43 | $24.62 | 215,205 |
| 2016-03-23 | $28.82 | $28.99 | $28.38 | $28.38 | $24.58 | 163,358 |
| 2016-03-22 | $28.86 | $29.05 | $28.58 | $28.83 | $24.97 | 142,804 |
| 2016-03-21 | $29.13 | $29.16 | $28.87 | $28.96 | $25.08 | 166,769 |
| 2016-03-18 | $29.46 | $29.54 | $29.06 | $29.12 | $25.22 | 403,914 |
| 2016-03-17 | $28.78 | $29.45 | $28.64 | $29.29 | $25.37 | 238,410 |
| 2016-03-16 | $28.76 | $29.00 | $28.52 | $28.73 | $24.88 | 144,544 |
| 2016-03-15 | $29.20 | $29.20 | $28.40 | $28.78 | $24.93 | 302,108 |
| 2016-03-14 | $29.20 | $29.30 | $28.97 | $29.24 | $25.15 | 242,200 |
| 2016-03-11 | $29.23 | $29.35 | $29.00 | $29.27 | $25.17 | 216,879 |
| 2016-03-10 | $29.16 | $29.16 | $28.89 | $29.01 | $24.95 | 255,751 |
| 2016-03-09 | $28.88 | $29.05 | $28.74 | $29.03 | $24.97 | 129,557 |
| 2016-03-08 | $28.97 | $29.06 | $28.77 | $28.84 | $24.80 | 189,590 |
| 2016-03-07 | $28.85 | $29.22 | $28.83 | $29.20 | $25.11 | 146,224 |
| 2016-03-04 | $28.63 | $29.05 | $28.48 | $28.92 | $24.87 | 172,358 |
| 2016-03-03 | $28.25 | $28.65 | $28.25 | $28.64 | $24.63 | 153,640 |
| 2016-03-02 | $28.14 | $28.24 | $27.94 | $28.24 | $24.29 | 156,225 |
| 2016-03-01 | $28.31 | $28.31 | $27.94 | $28.23 | $24.28 | 230,828 |
| 2016-02-29 | $28.12 | $28.51 | $27.97 | $28.12 | $24.18 | 277,461 |
| 2016-02-26 | $27.90 | $28.14 | $27.69 | $28.12 | $24.18 | 262,186 |
| 2016-02-25 | $27.22 | $27.79 | $27.21 | $27.77 | $23.88 | 241,095 |
| 2016-02-24 | $26.50 | $27.19 | $26.26 | $27.19 | $23.38 | 157,356 |
| 2016-02-23 | $27.18 | $27.24 | $26.73 | $26.76 | $23.01 | 153,621 |
| 2016-02-22 | $27.27 | $27.54 | $26.92 | $27.25 | $23.44 | 254,256 |
| 2016-02-19 | $27.00 | $27.00 | $26.61 | $26.94 | $23.17 | 208,254 |
| 2016-02-18 | $27.01 | $27.07 | $26.73 | $26.95 | $23.18 | 185,813 |
| 2016-02-17 | $26.89 | $27.29 | $26.76 | $26.99 | $23.21 | 273,198 |
| 2016-02-16 | $26.52 | $26.80 | $26.39 | $26.75 | $23.01 | 231,940 |
| 2016-02-12 | $25.58 | $26.37 | $25.48 | $26.30 | $22.62 | 300,798 |
| 2016-02-11 | $25.33 | $25.51 | $24.72 | $25.36 | $21.81 | 457,041 |
| 2016-02-10 | $25.81 | $26.21 | $25.67 | $25.81 | $22.20 | 301,959 |
| 2016-02-09 | $25.26 | $25.89 | $25.26 | $25.71 | $22.11 | 395,395 |
| 2016-02-08 | $24.40 | $25.59 | $24.40 | $25.55 | $21.97 | 401,932 |
| 2016-02-05 | $24.62 | $24.85 | $24.49 | $24.68 | $21.23 | 480,010 |
| 2016-02-04 | $24.84 | $24.96 | $24.47 | $24.65 | $21.20 | 374,147 |
| 2016-02-03 | $24.73 | $25.49 | $24.12 | $24.90 | $21.41 | 609,784 |
| 2016-02-02 | $26.38 | $26.69 | $25.89 | $26.00 | $22.36 | 187,350 |
| 2016-02-01 | $26.87 | $27.04 | $26.40 | $26.60 | $22.88 | 245,250 |
| 2016-01-29 | $26.36 | $27.09 | $26.20 | $27.08 | $23.29 | 463,043 |
| 2016-01-28 | $26.40 | $26.41 | $25.89 | $26.29 | $22.61 | 218,717 |
| 2016-01-27 | $26.39 | $26.60 | $25.97 | $26.15 | $22.49 | 277,596 |
| 2016-01-26 | $25.92 | $26.79 | $25.79 | $26.43 | $22.73 | 437,480 |
| 2016-01-25 | $26.16 | $26.16 | $25.64 | $25.73 | $22.13 | 215,700 |
| 2016-01-22 | $26.14 | $26.63 | $26.05 | $26.31 | $22.63 | 238,302 |
| 2016-01-21 | $26.30 | $26.45 | $25.75 | $25.88 | $22.26 | 292,573 |
| 2016-01-20 | $26.30 | $26.52 | $25.47 | $26.27 | $22.59 | 345,902 |
| 2016-01-19 | $26.84 | $26.84 | $26.31 | $26.58 | $22.86 | 284,891 |
| 2016-01-15 | $26.91 | $27.16 | $26.10 | $26.62 | $22.89 | 373,548 |
| 2016-01-14 | $27.55 | $27.99 | $27.39 | $27.65 | $23.78 | 257,497 |
| 2016-01-13 | $27.97 | $28.16 | $27.32 | $27.48 | $23.63 | 428,785 |
| 2016-01-12 | $28.28 | $28.50 | $27.65 | $27.92 | $24.01 | 337,180 |
| 2016-01-11 | $28.42 | $28.56 | $27.72 | $28.02 | $24.10 | 337,927 |
| 2016-01-08 | $28.61 | $28.73 | $28.23 | $28.34 | $24.37 | 402,955 |
| 2016-01-07 | $28.49 | $28.63 | $28.38 | $28.50 | $24.51 | 287,565 |
| 2016-01-06 | $28.56 | $28.89 | $28.56 | $28.78 | $24.75 | 281,014 |
| 2016-01-05 | $29.12 | $29.12 | $28.68 | $28.84 | $24.80 | 345,280 |
| 2016-01-04 | $29.01 | $29.28 | $28.81 | $28.97 | $24.91 | 403,816 |
| 2015-12-31 | $29.98 | $30.23 | $29.60 | $29.63 | $25.48 | 271,247 |
| 2015-12-30 | $30.01 | $30.32 | $29.87 | $30.06 | $25.85 | 221,988 |
| 2015-12-29 | $29.98 | $30.22 | $29.67 | $30.01 | $25.81 | 171,555 |
| 2015-12-28 | $29.68 | $29.81 | $29.49 | $29.75 | $25.59 | 234,802 |
| 2015-12-24 | $29.80 | $29.94 | $29.49 | $29.76 | $25.59 | 162,104 |
| 2015-12-23 | $29.36 | $29.90 | $29.12 | $29.81 | $25.64 | 233,034 |
| 2015-12-22 | $28.45 | $29.24 | $28.32 | $29.20 | $25.11 | 265,735 |
| 2015-12-21 | $28.25 | $28.40 | $28.04 | $28.28 | $24.32 | 258,554 |
| 2015-12-18 | $28.31 | $28.65 | $27.93 | $28.06 | $24.13 | 994,296 |
| 2015-12-17 | $29.06 | $29.06 | $28.38 | $28.51 | $24.52 | 293,130 |
| 2015-12-16 | $29.35 | $29.35 | $28.55 | $29.00 | $24.94 | 286,659 |
| 2015-12-15 | $29.61 | $29.65 | $28.91 | $29.09 | $25.02 | 468,302 |
| 2015-12-14 | $28.92 | $29.32 | $28.77 | $29.30 | $25.02 | 343,895 |
| 2015-12-11 | $29.07 | $29.22 | $28.85 | $28.93 | $24.71 | 210,179 |
| 2015-12-10 | $29.40 | $29.67 | $29.34 | $29.43 | $25.14 | 174,497 |
| 2015-12-09 | $29.45 | $29.96 | $29.28 | $29.40 | $25.11 | 263,247 |
| 2015-12-08 | $29.74 | $30.04 | $29.43 | $29.48 | $25.18 | 311,906 |
| 2015-12-07 | $30.44 | $30.63 | $29.96 | $30.04 | $25.66 | 312,014 |
| 2015-12-04 | $30.39 | $30.75 | $30.29 | $30.44 | $26.00 | 190,331 |
| 2015-12-03 | $30.96 | $31.02 | $30.26 | $30.40 | $25.96 | 172,147 |
| 2015-12-02 | $31.28 | $31.49 | $30.72 | $30.83 | $26.33 | 154,169 |
| 2015-12-01 | $30.41 | $31.41 | $30.26 | $31.27 | $26.71 | 414,565 |
| 2015-11-30 | $30.87 | $30.95 | $30.26 | $30.29 | $25.87 | 258,909 |
| 2015-11-27 | $30.58 | $30.94 | $30.47 | $30.86 | $26.36 | 72,125 |
| 2015-11-25 | $30.52 | $31.01 | $30.49 | $30.61 | $26.14 | 161,637 |
| 2015-11-24 | $29.70 | $30.70 | $29.70 | $30.47 | $26.02 | 443,008 |
| 2015-11-23 | $30.16 | $30.22 | $29.73 | $29.80 | $25.45 | 386,784 |
| 2015-11-20 | $29.79 | $30.44 | $29.58 | $30.20 | $25.79 | 395,827 |
| 2015-11-19 | $29.00 | $29.97 | $28.05 | $29.67 | $25.34 | 575,524 |
| 2015-11-18 | $30.14 | $30.71 | $29.90 | $30.63 | $26.16 | 270,247 |
| 2015-11-17 | $30.18 | $30.40 | $29.90 | $30.00 | $25.62 | 325,017 |
| 2015-11-16 | $29.95 | $30.40 | $29.75 | $30.15 | $25.75 | 266,474 |
| 2015-11-13 | $29.81 | $30.30 | $29.34 | $29.95 | $25.58 | 146,198 |
| 2015-11-12 | $30.10 | $30.50 | $29.94 | $29.97 | $25.60 | 215,565 |
| 2015-11-11 | $30.61 | $30.87 | $30.34 | $30.48 | $26.03 | 242,972 |
| 2015-11-10 | $30.37 | $30.63 | $30.24 | $30.56 | $26.10 | 229,214 |
| 2015-11-09 | $31.28 | $31.43 | $30.41 | $30.52 | $26.07 | 160,613 |
| 2015-11-06 | $30.78 | $31.38 | $30.61 | $31.36 | $26.78 | 184,860 |
| 2015-11-05 | $30.50 | $31.17 | $30.34 | $30.93 | $26.42 | 196,473 |
| 2015-11-04 | $30.69 | $30.87 | $30.33 | $30.50 | $26.05 | 174,606 |
| 2015-11-03 | $30.53 | $30.70 | $30.34 | $30.50 | $26.05 | 217,039 |
| 2015-11-02 | $29.65 | $30.84 | $29.52 | $30.65 | $26.18 | 367,816 |
| 2015-10-30 | $29.87 | $30.02 | $29.50 | $29.67 | $25.34 | 215,916 |
| 2015-10-29 | $29.57 | $30.09 | $29.57 | $29.87 | $25.51 | 199,983 |
| 2015-10-28 | $28.30 | $29.77 | $28.16 | $29.75 | $25.41 | 315,305 |
| 2015-10-27 | $28.42 | $28.50 | $27.95 | $28.12 | $24.02 | 184,510 |
| 2015-10-26 | $28.74 | $28.74 | $27.99 | $28.59 | $24.42 | 282,869 |
| 2015-10-23 | $29.08 | $29.33 | $28.55 | $28.80 | $24.60 | 228,309 |
| 2015-10-22 | $28.28 | $28.90 | $28.23 | $28.74 | $24.55 | 161,641 |
| 2015-10-21 | $28.31 | $28.44 | $28.05 | $28.17 | $24.06 | 133,250 |
| 2015-10-20 | $28.12 | $28.47 | $27.99 | $28.21 | $24.09 | 150,799 |
| 2015-10-19 | $27.91 | $28.18 | $27.88 | $28.12 | $24.02 | 160,143 |
| 2015-10-16 | $28.19 | $28.19 | $27.57 | $27.99 | $23.91 | 186,901 |
| 2015-10-15 | $27.90 | $28.30 | $27.51 | $28.12 | $24.02 | 233,282 |
| 2015-10-14 | $28.25 | $28.25 | $27.75 | $27.86 | $23.79 | 452,443 |
| 2015-10-13 | $28.48 | $28.87 | $28.18 | $28.20 | $24.08 | 166,652 |
| 2015-10-12 | $28.80 | $28.90 | $28.56 | $28.65 | $24.47 | 101,412 |
| 2015-10-09 | $28.51 | $28.98 | $28.39 | $28.76 | $24.56 | 284,272 |
| 2015-10-08 | $27.62 | $28.42 | $27.53 | $28.36 | $24.22 | 219,220 |
| 2015-10-07 | $27.18 | $27.88 | $27.17 | $27.71 | $23.67 | 329,655 |
| 2015-10-06 | $27.41 | $27.63 | $26.86 | $27.10 | $23.15 | 315,031 |
| 2015-10-05 | $26.53 | $27.49 | $26.32 | $27.43 | $23.43 | 267,008 |
| 2015-10-02 | $25.70 | $26.34 | $25.40 | $26.32 | $22.48 | 140,144 |
| 2015-10-01 | $25.99 | $26.00 | $25.61 | $25.82 | $22.05 | 386,560 |
| 2015-09-30 | $25.77 | $26.17 | $25.51 | $26.01 | $22.21 | 499,839 |
| 2015-09-29 | $25.31 | $25.68 | $25.15 | $25.58 | $21.85 | 423,063 |
| 2015-09-28 | $25.34 | $26.00 | $25.26 | $25.32 | $21.62 | 204,842 |
| 2015-09-25 | $25.60 | $25.64 | $25.25 | $25.44 | $21.73 | 358,086 |
| 2015-09-24 | $25.32 | $25.98 | $25.16 | $25.44 | $21.73 | 301,032 |
| 2015-09-23 | $26.01 | $26.01 | $25.46 | $25.48 | $21.76 | 232,591 |
| 2015-09-22 | $26.10 | $26.77 | $25.85 | $25.91 | $22.13 | 222,474 |
| 2015-09-21 | $26.39 | $26.67 | $26.25 | $26.26 | $22.43 | 223,341 |
| 2015-09-18 | $26.19 | $26.40 | $25.99 | $26.27 | $22.44 | 740,289 |
| 2015-09-17 | $26.50 | $26.68 | $26.16 | $26.41 | $22.56 | 301,281 |
| 2015-09-16 | $25.96 | $26.53 | $25.88 | $26.50 | $22.63 | 212,542 |
| 2015-09-15 | $25.38 | $25.91 | $25.28 | $25.85 | $22.08 | 181,908 |
| 2015-09-14 | $25.54 | $25.54 | $25.25 | $25.28 | $21.59 | 177,855 |
| 2015-09-11 | $25.52 | $25.72 | $24.92 | $25.72 | $21.79 | 261,196 |
| 2015-09-10 | $25.83 | $25.90 | $25.57 | $25.60 | $21.69 | 180,861 |
| 2015-09-09 | $26.11 | $26.18 | $25.80 | $25.82 | $21.88 | 405,535 |
| 2015-09-08 | $26.32 | $26.32 | $25.62 | $25.88 | $21.93 | 592,576 |
Hillenbrand Inc (HI) News Headlines
.jpg)
Recent Hillenbrand Inc (HI) News
Similar Companies to Hillenbrand Inc (HI) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |