Hawkins Inc (HWKN) Exchange: NASDAQ
Data as of May 9, 2025
$124.50 ($5.07) 4.25%
Hawkins Inc - Daily Information
Click for more stock information on Hawkins Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $121.43 |
| Previous Close | $124.50 |
| High | $125.47 |
| Low | $121.42 |
| Adjusted Open | $121.43 |
| Previous Adjusted Close | $124.50 |
| Adjusted High | $125.47 |
| Adjusted Low | $121.42 |
About Hawkins Inc (HWKN)
Hawkins Inc is a Fortune 200 consumer goods giant that produces, distributes, and sells a wide range of products. The company, which was founded by Robert and Betty Hawkins in 1945, has grown to become one of the largest companies in the industry with over 47,500 employees internationally. Hawkins has become a leader in the consumer products sector through its emphasis on leading-edge innovation, research and development, impeccable customer service and market leadership. Over the years, Hawkins has launched many new and innovative products in the fields of cooking, cleaning, hygiene, water-purification, energy-saving, and home-security products, and has gained the trust of its customers through its relentless commitment to quality and reliability. The company has also shown remarkable growth over the years and has expanded its global reach through acquisitions, partnerships, and joint ventures in various parts of the world. As of 2021, Hawkins Inc is worth $64.8 billion and is one of the largest global consumer goods companies in the world.
Invest in Hawkins Inc (HWKN)
Historical Stock Data for Hawkins Inc (HWKN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $121.43 | $125.47 | $121.42 | $124.50 | $124.50 | 188,936 |
| 2025-05-01 | $121.74 | $122.14 | $119.21 | $119.43 | $119.43 | 110,761 |
| 2025-04-30 | $123.04 | $123.53 | $121.18 | $121.78 | $121.78 | 175,742 |
| 2025-04-29 | $122.54 | $124.14 | $120.05 | $123.68 | $123.68 | 80,083 |
| 2025-04-28 | $124.91 | $125.80 | $122.25 | $123.40 | $123.40 | 115,253 |
| 2025-04-25 | $125.59 | $125.59 | $123.00 | $124.50 | $124.50 | 111,616 |
| 2025-04-24 | $122.53 | $125.82 | $120.61 | $125.49 | $125.49 | 87,155 |
| 2025-04-23 | $125.00 | $127.00 | $121.82 | $122.40 | $122.40 | 98,693 |
| 2025-04-22 | $121.63 | $123.08 | $120.27 | $122.86 | $122.86 | 62,894 |
| 2025-04-21 | $121.63 | $122.61 | $117.51 | $119.93 | $119.93 | 80,535 |
| 2025-04-17 | $121.41 | $123.14 | $119.95 | $121.63 | $121.63 | 88,138 |
| 2025-04-16 | $120.17 | $122.23 | $118.90 | $121.22 | $121.22 | 114,563 |
| 2025-04-15 | $123.73 | $124.58 | $120.84 | $121.75 | $121.75 | 113,713 |
| 2025-04-14 | $117.64 | $125.70 | $114.77 | $123.83 | $123.83 | 158,215 |
| 2025-04-11 | $111.65 | $116.58 | $110.35 | $114.78 | $114.78 | 79,100 |
| 2025-04-10 | $109.21 | $111.09 | $106.62 | $110.46 | $110.46 | 86,871 |
| 2025-04-09 | $103.30 | $115.29 | $102.00 | $112.33 | $112.33 | 141,209 |
| 2025-04-08 | $107.80 | $109.59 | $102.01 | $103.32 | $103.32 | 117,286 |
| 2025-04-07 | $103.67 | $111.14 | $101.72 | $105.47 | $105.47 | 205,854 |
| 2025-04-04 | $103.61 | $107.70 | $102.75 | $107.09 | $107.09 | 164,210 |
| 2025-04-03 | $105.01 | $109.06 | $104.94 | $107.57 | $107.57 | 148,221 |
| 2025-04-02 | $106.10 | $110.66 | $106.10 | $110.66 | $110.66 | 83,200 |
| 2025-04-01 | $106.36 | $108.57 | $105.48 | $108.38 | $108.38 | 81,482 |
| 2025-03-31 | $104.62 | $106.62 | $103.55 | $105.92 | $105.92 | 85,680 |
| 2025-03-28 | $106.99 | $107.28 | $105.43 | $106.14 | $106.14 | 91,649 |
| 2025-03-27 | $106.36 | $107.22 | $105.71 | $106.56 | $106.56 | 60,815 |
| 2025-03-26 | $107.29 | $108.30 | $106.10 | $106.65 | $106.65 | 40,378 |
| 2025-03-25 | $107.62 | $108.91 | $107.06 | $107.19 | $107.19 | 58,967 |
| 2025-03-24 | $107.46 | $108.39 | $105.97 | $108.34 | $108.34 | 61,188 |
| 2025-03-21 | $104.12 | $105.98 | $103.17 | $105.77 | $105.77 | 363,492 |
| 2025-03-20 | $105.81 | $107.61 | $104.92 | $105.01 | $105.01 | 97,259 |
| 2025-03-19 | $105.75 | $108.57 | $104.76 | $106.99 | $106.99 | 106,169 |
| 2025-03-18 | $106.41 | $107.31 | $104.62 | $105.97 | $105.97 | 113,467 |
| 2025-03-17 | $107.88 | $109.77 | $106.48 | $106.79 | $106.79 | 81,498 |
| 2025-03-14 | $104.77 | $108.29 | $104.43 | $108.00 | $108.00 | 117,738 |
| 2025-03-13 | $104.76 | $106.50 | $102.60 | $103.08 | $103.08 | 90,869 |
| 2025-03-12 | $106.90 | $108.54 | $104.61 | $104.86 | $104.86 | 90,257 |
| 2025-03-11 | $103.19 | $107.45 | $103.19 | $105.88 | $105.88 | 128,591 |
| 2025-03-10 | $102.34 | $105.48 | $101.19 | $104.91 | $104.91 | 117,593 |
| 2025-03-07 | $101.22 | $104.24 | $100.34 | $103.93 | $103.93 | 84,146 |
| 2025-03-06 | $102.31 | $103.70 | $100.64 | $101.63 | $101.63 | 92,161 |
| 2025-03-05 | $101.81 | $104.39 | $100.83 | $103.79 | $103.79 | 171,164 |
| 2025-03-04 | $99.69 | $102.79 | $98.30 | $101.28 | $101.28 | 119,186 |
| 2025-03-03 | $104.99 | $104.99 | $100.65 | $101.62 | $101.62 | 136,903 |
| 2025-02-28 | $103.68 | $105.90 | $103.45 | $104.99 | $104.99 | 79,676 |
| 2025-02-27 | $106.43 | $109.06 | $103.65 | $104.05 | $104.05 | 121,717 |
| 2025-02-26 | $109.19 | $111.90 | $106.81 | $107.19 | $107.19 | 121,247 |
| 2025-02-25 | $106.09 | $109.29 | $105.60 | $108.43 | $108.43 | 107,851 |
| 2025-02-24 | $104.78 | $107.24 | $104.11 | $105.39 | $105.39 | 123,843 |
| 2025-02-21 | $107.67 | $108.71 | $103.34 | $104.41 | $104.41 | 108,684 |
| 2025-02-20 | $110.07 | $110.50 | $106.24 | $106.26 | $106.26 | 107,952 |
| 2025-02-19 | $110.33 | $112.49 | $109.96 | $110.75 | $110.75 | 99,426 |
| 2025-02-18 | $110.39 | $111.88 | $110.00 | $111.51 | $111.51 | 75,759 |
| 2025-02-14 | $111.91 | $113.44 | $109.62 | $110.39 | $110.39 | 82,815 |
| 2025-02-13 | $111.17 | $112.84 | $110.53 | $112.69 | $112.51 | 70,726 |
| 2025-02-12 | $110.50 | $111.70 | $109.45 | $110.06 | $109.88 | 103,198 |
| 2025-02-11 | $112.49 | $113.47 | $110.97 | $112.19 | $112.01 | 83,456 |
| 2025-02-10 | $112.99 | $113.70 | $111.59 | $113.17 | $112.99 | 100,187 |
| 2025-02-07 | $114.39 | $115.72 | $112.08 | $112.67 | $112.67 | 144,346 |
| 2025-02-06 | $112.82 | $115.75 | $111.89 | $114.97 | $114.97 | 178,469 |
| 2025-02-05 | $114.29 | $118.15 | $112.97 | $113.11 | $113.11 | 196,187 |
| 2025-02-04 | $113.24 | $116.33 | $112.70 | $115.98 | $115.98 | 172,518 |
| 2025-02-03 | $104.46 | $113.17 | $104.46 | $112.51 | $112.51 | 267,639 |
| 2025-01-31 | $107.36 | $108.39 | $105.31 | $106.91 | $106.91 | 565,965 |
| 2025-01-30 | $115.00 | $117.60 | $101.84 | $106.31 | $106.31 | 340,959 |
| 2025-01-29 | $115.32 | $117.40 | $114.55 | $116.11 | $116.11 | 164,289 |
| 2025-01-28 | $112.68 | $118.00 | $112.54 | $116.40 | $116.40 | 131,131 |
| 2025-01-27 | $113.54 | $114.42 | $110.81 | $112.55 | $112.55 | 126,092 |
| 2025-01-24 | $117.32 | $118.30 | $115.39 | $115.68 | $115.68 | 113,105 |
| 2025-01-23 | $116.55 | $119.23 | $115.94 | $118.29 | $118.29 | 143,992 |
| 2025-01-22 | $116.46 | $117.72 | $115.65 | $117.67 | $117.67 | 131,015 |
| 2025-01-21 | $115.33 | $116.91 | $114.35 | $115.89 | $115.89 | 126,164 |
| 2025-01-17 | $113.11 | $114.61 | $112.56 | $114.32 | $114.32 | 112,743 |
| 2025-01-16 | $110.62 | $113.27 | $108.99 | $111.96 | $111.96 | 158,611 |
| 2025-01-15 | $115.36 | $116.83 | $110.51 | $110.56 | $110.56 | 193,309 |
| 2025-01-14 | $111.78 | $113.08 | $110.07 | $111.93 | $111.93 | 144,014 |
| 2025-01-13 | $107.14 | $111.06 | $105.85 | $110.83 | $110.83 | 230,103 |
| 2025-01-10 | $114.74 | $114.87 | $109.15 | $109.84 | $109.84 | 244,759 |
| 2025-01-08 | $115.02 | $122.02 | $113.80 | $118.10 | $118.10 | 154,255 |
| 2025-01-07 | $119.12 | $119.15 | $114.81 | $115.54 | $115.54 | 102,608 |
| 2025-01-06 | $123.00 | $124.41 | $118.61 | $119.27 | $119.27 | 131,221 |
| 2025-01-03 | $120.51 | $124.23 | $120.51 | $122.97 | $122.97 | 104,178 |
| 2025-01-02 | $123.10 | $124.37 | $119.90 | $120.57 | $120.57 | 111,716 |
| 2024-12-31 | $124.89 | $124.89 | $121.87 | $122.67 | $122.67 | 117,096 |
| 2024-12-30 | $124.41 | $124.84 | $122.17 | $123.64 | $123.64 | 79,096 |
| 2024-12-27 | $126.71 | $127.95 | $123.56 | $125.34 | $125.34 | 77,116 |
| 2024-12-26 | $124.34 | $127.57 | $123.98 | $127.35 | $127.35 | 86,957 |
| 2024-12-24 | $123.41 | $125.67 | $121.57 | $125.67 | $125.67 | 51,939 |
| 2024-12-23 | $123.00 | $124.25 | $119.13 | $123.36 | $123.36 | 98,849 |
| 2024-12-20 | $117.68 | $125.45 | $117.50 | $123.98 | $123.98 | 442,149 |
| 2024-12-19 | $119.03 | $122.06 | $119.03 | $119.43 | $119.43 | 104,959 |
| 2024-12-18 | $128.52 | $129.30 | $117.98 | $118.26 | $118.26 | 150,335 |
| 2024-12-17 | $129.70 | $130.19 | $126.47 | $127.82 | $127.82 | 107,822 |
| 2024-12-16 | $129.20 | $132.04 | $128.73 | $129.88 | $129.88 | 81,315 |
| 2024-12-13 | $132.80 | $133.73 | $129.85 | $129.87 | $129.87 | 84,529 |
| 2024-12-12 | $136.37 | $136.64 | $132.40 | $132.57 | $132.57 | 80,378 |
| 2024-12-11 | $133.66 | $139.55 | $133.66 | $137.01 | $137.01 | 112,055 |
| 2024-12-10 | $134.18 | $134.73 | $131.95 | $132.52 | $132.52 | 70,992 |
| 2024-12-09 | $136.02 | $136.02 | $133.45 | $134.22 | $134.22 | 79,555 |
| 2024-12-06 | $134.33 | $135.96 | $132.12 | $135.21 | $135.21 | 72,704 |
| 2024-12-05 | $137.08 | $137.41 | $132.75 | $133.18 | $133.18 | 113,601 |
| 2024-12-04 | $137.46 | $138.86 | $134.95 | $137.61 | $137.61 | 74,752 |
| 2024-12-03 | $136.80 | $138.14 | $135.44 | $137.26 | $137.26 | 71,405 |
| 2024-12-02 | $134.00 | $137.17 | $131.82 | $136.65 | $136.65 | 101,942 |
| 2024-11-29 | $134.11 | $136.87 | $133.07 | $134.51 | $134.51 | 55,438 |
| 2024-11-27 | $138.83 | $138.86 | $131.72 | $133.39 | $133.39 | 93,150 |
| 2024-11-26 | $134.22 | $137.98 | $133.03 | $137.31 | $137.31 | 117,046 |
| 2024-11-25 | $130.77 | $136.43 | $128.40 | $135.47 | $135.47 | 166,843 |
| 2024-11-22 | $129.20 | $131.00 | $128.23 | $130.03 | $130.03 | 89,327 |
| 2024-11-21 | $127.40 | $129.86 | $127.24 | $128.03 | $128.03 | 89,687 |
| 2024-11-20 | $125.65 | $127.19 | $123.90 | $127.18 | $127.18 | 90,938 |
| 2024-11-19 | $122.97 | $126.30 | $122.76 | $126.30 | $126.30 | 63,738 |
| 2024-11-18 | $123.38 | $125.51 | $122.86 | $124.18 | $124.18 | 90,386 |
| 2024-11-15 | $124.32 | $127.11 | $123.14 | $123.60 | $123.60 | 123,335 |
| 2024-11-14 | $124.76 | $125.55 | $122.56 | $124.39 | $124.21 | 171,633 |
| 2024-11-13 | $127.92 | $128.93 | $124.73 | $125.17 | $124.99 | 142,868 |
| 2024-11-12 | $125.91 | $127.91 | $125.91 | $126.67 | $126.49 | 125,576 |
| 2024-11-11 | $127.04 | $127.53 | $124.15 | $126.16 | $125.98 | 98,751 |
| 2024-11-08 | $121.30 | $125.70 | $121.19 | $125.27 | $125.09 | 186,521 |
| 2024-11-07 | $118.84 | $121.66 | $117.99 | $121.25 | $121.07 | 168,418 |
| 2024-11-06 | $114.36 | $121.44 | $114.19 | $119.88 | $119.71 | 198,394 |
| 2024-11-05 | $105.66 | $108.67 | $105.66 | $108.41 | $108.25 | 143,028 |
| 2024-11-04 | $105.68 | $108.78 | $104.72 | $106.23 | $106.23 | 136,093 |
| 2024-11-01 | $106.89 | $109.50 | $103.73 | $106.40 | $106.40 | 152,738 |
| 2024-10-31 | $109.51 | $114.69 | $98.72 | $106.90 | $106.90 | 237,800 |
| 2024-10-30 | $117.05 | $119.41 | $117.05 | $117.29 | $117.29 | 116,459 |
| 2024-10-29 | $115.91 | $117.82 | $114.36 | $117.16 | $117.16 | 116,306 |
| 2024-10-28 | $117.91 | $119.07 | $116.87 | $116.92 | $116.92 | 104,922 |
| 2024-10-25 | $118.44 | $119.61 | $116.33 | $116.50 | $116.50 | 133,097 |
| 2024-10-24 | $122.05 | $122.05 | $118.46 | $118.68 | $118.68 | 102,704 |
| 2024-10-23 | $122.45 | $124.09 | $121.53 | $121.57 | $121.57 | 66,953 |
| 2024-10-22 | $124.17 | $125.59 | $122.83 | $122.93 | $122.93 | 99,968 |
| 2024-10-21 | $126.89 | $128.30 | $124.11 | $124.52 | $124.52 | 112,431 |
| 2024-10-18 | $133.94 | $134.23 | $124.58 | $126.55 | $126.55 | 140,320 |
| 2024-10-17 | $134.42 | $135.61 | $131.81 | $133.98 | $133.98 | 140,816 |
| 2024-10-16 | $132.78 | $135.59 | $132.78 | $134.23 | $134.23 | 82,303 |
| 2024-10-15 | $128.73 | $134.35 | $128.11 | $132.75 | $132.75 | 157,613 |
| 2024-10-14 | $130.24 | $132.35 | $129.42 | $129.97 | $129.97 | 64,335 |
| 2024-10-11 | $129.01 | $131.46 | $129.01 | $130.58 | $130.58 | 52,245 |
| 2024-10-10 | $130.01 | $130.38 | $126.34 | $128.62 | $128.62 | 96,593 |
| 2024-10-09 | $130.15 | $132.65 | $128.25 | $131.70 | $131.70 | 105,717 |
| 2024-10-08 | $127.67 | $130.44 | $126.55 | $130.29 | $130.29 | 94,945 |
| 2024-10-07 | $124.22 | $127.31 | $123.01 | $127.31 | $127.31 | 82,174 |
| 2024-10-04 | $124.83 | $125.42 | $122.96 | $125.19 | $125.19 | 67,955 |
| 2024-10-03 | $127.01 | $127.46 | $122.44 | $123.11 | $123.11 | 84,204 |
| 2024-10-02 | $126.28 | $130.20 | $126.26 | $127.80 | $127.80 | 158,272 |
| 2024-10-01 | $127.50 | $128.11 | $125.43 | $126.75 | $126.75 | 187,601 |
| 2024-09-30 | $125.27 | $127.95 | $125.14 | $127.47 | $127.47 | 109,999 |
| 2024-09-27 | $124.00 | $126.13 | $122.78 | $125.44 | $125.44 | 157,929 |
| 2024-09-26 | $120.61 | $124.25 | $120.61 | $124.00 | $124.00 | 137,999 |
| 2024-09-25 | $118.87 | $120.52 | $118.02 | $119.56 | $119.56 | 106,277 |
| 2024-09-24 | $120.50 | $121.20 | $119.01 | $119.06 | $119.06 | 56,373 |
| 2024-09-23 | $122.30 | $123.18 | $119.22 | $120.01 | $120.01 | 76,133 |
| 2024-09-20 | $123.16 | $123.95 | $120.23 | $121.40 | $121.40 | 494,724 |
| 2024-09-19 | $123.86 | $123.94 | $121.25 | $123.03 | $123.03 | 117,388 |
| 2024-09-18 | $120.24 | $123.16 | $119.07 | $121.07 | $121.07 | 85,697 |
| 2024-09-17 | $118.72 | $121.46 | $118.03 | $120.26 | $120.26 | 102,647 |
| 2024-09-16 | $119.75 | $120.63 | $115.98 | $117.72 | $117.72 | 137,232 |
| 2024-09-13 | $117.43 | $121.17 | $117.29 | $120.03 | $120.03 | 82,279 |
| 2024-09-12 | $114.42 | $117.83 | $114.27 | $116.94 | $116.94 | 74,747 |
| 2024-09-11 | $113.38 | $114.57 | $111.20 | $114.28 | $114.28 | 71,170 |
| 2024-09-10 | $113.55 | $115.79 | $112.84 | $113.62 | $113.62 | 111,803 |
| 2024-09-09 | $115.99 | $116.00 | $112.59 | $113.60 | $113.60 | 126,832 |
| 2024-09-06 | $117.64 | $119.14 | $114.65 | $115.73 | $115.73 | 106,653 |
| 2024-09-05 | $122.76 | $122.99 | $116.86 | $118.01 | $118.01 | 113,473 |
| 2024-09-04 | $122.25 | $123.50 | $120.41 | $122.49 | $122.49 | 66,079 |
| 2024-09-03 | $125.71 | $126.62 | $121.63 | $122.14 | $122.14 | 110,086 |
| 2024-08-30 | $125.08 | $127.09 | $124.52 | $126.67 | $126.67 | 92,583 |
| 2024-08-29 | $123.92 | $126.48 | $123.24 | $124.35 | $124.35 | 102,872 |
| 2024-08-28 | $124.50 | $124.74 | $122.44 | $122.80 | $122.80 | 107,246 |
| 2024-08-27 | $123.96 | $125.84 | $121.99 | $124.89 | $124.89 | 55,658 |
| 2024-08-26 | $126.14 | $127.35 | $124.64 | $125.13 | $125.13 | 96,536 |
| 2024-08-23 | $121.69 | $125.21 | $121.69 | $125.18 | $125.18 | 97,248 |
| 2024-08-22 | $123.36 | $123.87 | $120.83 | $121.22 | $121.22 | 115,953 |
| 2024-08-21 | $119.10 | $123.46 | $118.92 | $123.46 | $123.46 | 91,090 |
| 2024-08-20 | $118.29 | $118.89 | $117.31 | $118.74 | $118.74 | 94,711 |
| 2024-08-19 | $118.29 | $118.80 | $117.00 | $117.91 | $117.91 | 132,996 |
| 2024-08-16 | $120.00 | $120.70 | $118.26 | $118.29 | $118.29 | 88,927 |
| 2024-08-15 | $120.33 | $122.53 | $119.70 | $120.15 | $119.97 | 98,634 |
| 2024-08-14 | $119.52 | $120.41 | $117.97 | $118.03 | $117.85 | 111,279 |
| 2024-08-13 | $118.53 | $120.62 | $117.81 | $119.51 | $119.33 | 94,037 |
| 2024-08-12 | $116.68 | $119.15 | $116.17 | $117.55 | $117.37 | 124,691 |
| 2024-08-09 | $118.63 | $121.04 | $116.47 | $116.97 | $116.97 | 120,045 |
| 2024-08-08 | $118.59 | $122.00 | $117.50 | $118.33 | $118.33 | 209,100 |
| 2024-08-07 | $120.66 | $122.43 | $117.08 | $117.10 | $117.10 | 103,903 |
| 2024-08-06 | $114.64 | $123.83 | $114.64 | $119.15 | $119.15 | 197,567 |
| 2024-08-05 | $115.16 | $119.81 | $112.54 | $114.64 | $114.64 | 224,637 |
| 2024-08-02 | $118.00 | $122.06 | $117.40 | $121.25 | $121.25 | 215,546 |
| 2024-08-01 | $113.69 | $121.95 | $109.75 | $121.37 | $121.37 | 337,670 |
| 2024-07-31 | $103.18 | $105.12 | $102.05 | $103.90 | $103.90 | 231,802 |
| 2024-07-30 | $106.00 | $107.32 | $102.15 | $103.18 | $103.18 | 208,309 |
| 2024-07-29 | $107.43 | $109.31 | $104.78 | $106.44 | $106.44 | 117,080 |
| 2024-07-26 | $106.19 | $107.45 | $105.44 | $107.01 | $107.01 | 113,281 |
| 2024-07-25 | $105.40 | $106.89 | $104.01 | $104.33 | $104.33 | 130,488 |
| 2024-07-24 | $106.77 | $108.88 | $104.61 | $105.00 | $105.00 | 95,006 |
| 2024-07-23 | $105.36 | $110.53 | $105.20 | $107.65 | $107.65 | 162,793 |
| 2024-07-22 | $105.84 | $106.34 | $103.22 | $105.87 | $105.87 | 176,237 |
| 2024-07-19 | $105.09 | $106.26 | $104.38 | $105.18 | $105.18 | 111,167 |
| 2024-07-18 | $104.44 | $106.47 | $103.83 | $105.04 | $105.04 | 107,659 |
| 2024-07-17 | $107.00 | $108.50 | $104.97 | $105.20 | $105.20 | 149,552 |
| 2024-07-16 | $104.00 | $108.36 | $104.00 | $107.94 | $107.94 | 194,954 |
| 2024-07-15 | $98.08 | $103.96 | $98.08 | $103.26 | $103.26 | 182,366 |
| 2024-07-12 | $97.84 | $99.08 | $96.72 | $97.32 | $97.32 | 122,267 |
| 2024-07-11 | $94.75 | $97.63 | $93.50 | $96.64 | $96.64 | 172,776 |
| 2024-07-10 | $90.28 | $92.56 | $89.75 | $92.55 | $92.55 | 131,126 |
| 2024-07-09 | $90.41 | $90.93 | $89.62 | $89.81 | $89.81 | 103,418 |
| 2024-07-08 | $90.52 | $92.91 | $89.59 | $90.86 | $90.86 | 96,672 |
| 2024-07-05 | $90.75 | $90.75 | $89.06 | $90.30 | $90.30 | 94,274 |
| 2024-07-03 | $89.29 | $90.98 | $88.96 | $90.69 | $90.69 | 43,518 |
| 2024-07-02 | $87.53 | $89.80 | $87.24 | $88.84 | $88.84 | 115,850 |
| 2024-07-01 | $91.06 | $91.62 | $87.58 | $87.69 | $87.69 | 114,879 |
| 2024-06-28 | $89.28 | $91.16 | $88.55 | $91.00 | $91.00 | 280,042 |
| 2024-06-27 | $89.15 | $90.00 | $87.97 | $88.42 | $88.42 | 58,299 |
| 2024-06-26 | $88.45 | $89.50 | $88.42 | $88.87 | $88.87 | 93,546 |
| 2024-06-25 | $89.05 | $90.54 | $88.34 | $89.23 | $89.23 | 79,555 |
| 2024-06-24 | $88.24 | $89.57 | $88.18 | $88.72 | $88.72 | 85,720 |
| 2024-06-21 | $89.04 | $89.58 | $87.34 | $87.99 | $87.99 | 363,662 |
| 2024-06-20 | $89.21 | $90.52 | $88.64 | $89.40 | $89.40 | 100,016 |
| 2024-06-18 | $88.69 | $90.00 | $88.25 | $89.59 | $89.59 | 58,020 |
| 2024-06-17 | $86.67 | $89.08 | $85.38 | $89.05 | $89.05 | 60,795 |
| 2024-06-14 | $85.72 | $86.68 | $84.56 | $86.49 | $86.49 | 79,066 |
| 2024-06-13 | $89.05 | $89.05 | $86.50 | $87.01 | $87.01 | 53,159 |
| 2024-06-12 | $90.27 | $90.71 | $88.49 | $88.85 | $88.85 | 126,221 |
| 2024-06-11 | $87.53 | $89.58 | $86.71 | $89.35 | $89.35 | 82,674 |
| 2024-06-10 | $85.84 | $87.63 | $83.88 | $87.53 | $87.53 | 110,894 |
| 2024-06-07 | $87.84 | $88.43 | $86.23 | $86.69 | $86.69 | 104,045 |
| 2024-06-06 | $86.86 | $88.10 | $86.86 | $87.49 | $87.49 | 78,329 |
| 2024-06-05 | $85.31 | $87.74 | $85.05 | $87.52 | $87.52 | 65,090 |
| 2024-06-04 | $87.80 | $88.45 | $84.82 | $85.00 | $85.00 | 101,712 |
| 2024-06-03 | $87.97 | $89.55 | $86.80 | $88.20 | $88.20 | 176,398 |
| 2024-05-31 | $86.82 | $87.66 | $86.16 | $87.32 | $87.32 | 127,678 |
| 2024-05-30 | $86.20 | $87.24 | $86.10 | $86.36 | $86.20 | 43,201 |
| 2024-05-29 | $86.55 | $87.32 | $85.17 | $85.44 | $85.44 | 105,015 |
| 2024-05-28 | $89.77 | $89.83 | $87.33 | $87.68 | $87.68 | 75,205 |
| 2024-05-24 | $88.36 | $89.60 | $87.63 | $89.46 | $89.46 | 64,919 |
| 2024-05-23 | $87.87 | $88.15 | $86.55 | $87.73 | $87.73 | 175,754 |
| 2024-05-22 | $88.23 | $88.93 | $87.03 | $87.68 | $87.68 | 78,085 |
| 2024-05-21 | $87.66 | $89.54 | $86.53 | $88.68 | $88.68 | 99,589 |
| 2024-05-20 | $86.33 | $89.77 | $86.33 | $88.31 | $88.31 | 124,347 |
| 2024-05-17 | $83.73 | $85.75 | $82.83 | $85.25 | $85.25 | 130,952 |
| 2024-05-16 | $75.01 | $86.26 | $71.98 | $83.70 | $83.70 | 292,284 |
| 2024-05-15 | $77.25 | $77.25 | $76.03 | $76.60 | $76.60 | 125,102 |
| 2024-05-14 | $78.73 | $78.73 | $75.64 | $76.50 | $76.50 | 175,071 |
| 2024-05-13 | $78.60 | $78.60 | $77.35 | $77.74 | $77.74 | 73,235 |
| 2024-05-10 | $78.71 | $79.35 | $77.73 | $78.09 | $78.09 | 75,016 |
| 2024-05-09 | $78.09 | $79.09 | $77.71 | $78.76 | $78.76 | 54,713 |
| 2024-05-08 | $77.69 | $78.76 | $77.34 | $77.66 | $77.66 | 77,789 |
| 2024-05-07 | $79.00 | $79.81 | $78.43 | $78.46 | $78.46 | 90,523 |
| 2024-05-06 | $76.70 | $78.82 | $76.70 | $78.53 | $78.53 | 94,303 |
| 2024-05-03 | $78.18 | $78.18 | $76.43 | $76.60 | $76.60 | 74,782 |
| 2024-05-02 | $75.83 | $77.26 | $74.42 | $77.18 | $77.18 | 110,125 |
| 2024-05-01 | $75.82 | $76.60 | $74.52 | $75.09 | $75.09 | 89,379 |
| 2024-04-30 | $77.56 | $77.56 | $75.76 | $75.77 | $75.77 | 90,834 |
| 2024-04-29 | $76.48 | $78.23 | $75.93 | $78.23 | $78.23 | 98,409 |
| 2024-04-26 | $75.28 | $76.18 | $74.83 | $75.78 | $75.78 | 54,763 |
| 2024-04-25 | $76.54 | $76.54 | $74.51 | $74.99 | $74.99 | 120,540 |
| 2024-04-24 | $76.55 | $77.40 | $76.09 | $77.20 | $77.20 | 64,871 |
| 2024-04-23 | $75.75 | $77.06 | $75.75 | $76.95 | $76.95 | 66,331 |
| 2024-04-22 | $74.98 | $76.92 | $74.52 | $75.96 | $75.96 | 74,441 |
| 2024-04-19 | $74.30 | $76.22 | $74.30 | $74.63 | $74.63 | 357,503 |
| 2024-04-18 | $74.78 | $77.16 | $74.51 | $74.70 | $74.70 | 115,749 |
| 2024-04-17 | $76.49 | $77.38 | $74.44 | $74.74 | $74.74 | 89,289 |
| 2024-04-16 | $76.16 | $77.26 | $75.29 | $76.07 | $76.07 | 128,261 |
| 2024-04-15 | $77.26 | $79.19 | $76.78 | $77.09 | $77.09 | 146,772 |
| 2024-04-12 | $76.87 | $77.44 | $75.91 | $77.21 | $77.21 | 102,245 |
| 2024-04-11 | $76.21 | $77.27 | $75.63 | $77.02 | $77.02 | 77,150 |
| 2024-04-10 | $76.04 | $77.42 | $75.58 | $76.21 | $76.21 | 119,386 |
| 2024-04-09 | $79.17 | $79.17 | $76.30 | $77.79 | $77.79 | 126,986 |
| 2024-04-08 | $78.16 | $79.30 | $76.95 | $79.17 | $79.17 | 109,081 |
| 2024-04-05 | $76.42 | $79.12 | $76.42 | $78.16 | $78.16 | 170,286 |
| 2024-04-04 | $76.00 | $77.22 | $75.31 | $76.42 | $76.42 | 97,692 |
| 2024-04-03 | $73.73 | $75.85 | $73.73 | $75.42 | $75.42 | 61,229 |
| 2024-04-02 | $73.65 | $75.60 | $73.65 | $74.30 | $74.30 | 118,763 |
| 2024-04-01 | $77.09 | $77.09 | $72.86 | $74.62 | $74.62 | 249,854 |
| 2024-03-28 | $77.31 | $77.35 | $76.30 | $76.80 | $76.80 | 135,068 |
| 2024-03-27 | $76.80 | $77.39 | $76.03 | $77.05 | $77.05 | 96,242 |
| 2024-03-26 | $75.99 | $76.49 | $74.48 | $76.08 | $76.08 | 97,636 |
| 2024-03-25 | $77.28 | $77.89 | $75.99 | $75.99 | $75.99 | 63,796 |
| 2024-03-22 | $76.40 | $77.40 | $75.62 | $76.88 | $76.88 | 115,094 |
| 2024-03-21 | $75.84 | $76.85 | $74.98 | $76.08 | $76.08 | 117,304 |
| 2024-03-20 | $71.54 | $75.99 | $71.20 | $75.34 | $75.34 | 123,978 |
| 2024-03-19 | $75.20 | $75.87 | $72.06 | $72.15 | $72.15 | 99,126 |
| 2024-03-18 | $76.55 | $77.14 | $74.82 | $75.24 | $75.24 | 207,205 |
| 2024-03-15 | $73.93 | $77.90 | $73.93 | $76.13 | $76.13 | 1,698,802 |
| 2024-03-14 | $73.37 | $74.77 | $72.38 | $74.45 | $74.45 | 237,341 |
| 2024-03-13 | $72.61 | $74.77 | $71.79 | $74.03 | $74.03 | 145,227 |
| 2024-03-12 | $71.51 | $72.93 | $70.85 | $72.38 | $72.38 | 144,466 |
| 2024-03-11 | $69.92 | $71.93 | $69.92 | $71.71 | $71.71 | 151,629 |
| 2024-03-08 | $71.00 | $71.54 | $68.87 | $69.44 | $69.44 | 165,171 |
| 2024-03-07 | $70.62 | $71.59 | $69.99 | $70.31 | $70.31 | 97,105 |
| 2024-03-06 | $70.86 | $70.92 | $69.25 | $70.10 | $70.10 | 157,561 |
| 2024-03-05 | $70.48 | $71.46 | $69.29 | $70.01 | $70.01 | 170,596 |
| 2024-03-04 | $69.65 | $70.88 | $69.65 | $70.77 | $70.77 | 100,518 |
| 2024-03-01 | $70.52 | $70.87 | $69.41 | $69.71 | $69.71 | 106,245 |
| 2024-02-29 | $69.05 | $70.43 | $68.43 | $70.25 | $70.25 | 197,780 |
| 2024-02-28 | $68.21 | $68.68 | $67.95 | $68.36 | $68.36 | 121,866 |
| 2024-02-27 | $69.08 | $69.08 | $68.00 | $68.60 | $68.60 | 105,308 |
| 2024-02-26 | $68.15 | $69.00 | $67.85 | $68.52 | $68.52 | 210,593 |
| 2024-02-23 | $69.21 | $69.21 | $68.17 | $68.61 | $68.61 | 61,524 |
| 2024-02-22 | $68.14 | $69.85 | $68.09 | $69.36 | $69.36 | 167,114 |
| 2024-02-21 | $69.01 | $69.46 | $67.52 | $68.22 | $68.22 | 112,185 |
| 2024-02-20 | $69.22 | $70.38 | $69.01 | $69.52 | $69.52 | 125,350 |
| 2024-02-16 | $69.72 | $70.48 | $69.04 | $69.66 | $69.66 | 133,496 |
| 2024-02-15 | $66.96 | $69.89 | $66.90 | $69.69 | $69.69 | 122,132 |
| 2024-02-14 | $65.37 | $66.97 | $64.96 | $66.45 | $66.45 | 135,901 |
| 2024-02-13 | $63.26 | $65.67 | $63.23 | $64.21 | $64.21 | 217,722 |
| 2024-02-12 | $63.66 | $65.77 | $63.61 | $65.11 | $65.11 | 114,575 |
| 2024-02-09 | $61.53 | $63.07 | $61.10 | $63.07 | $63.07 | 102,653 |
| 2024-02-08 | $60.58 | $61.76 | $60.02 | $61.41 | $61.41 | 233,055 |
| 2024-02-07 | $59.08 | $60.39 | $59.08 | $60.00 | $60.00 | 93,213 |
| 2024-02-06 | $59.19 | $60.19 | $58.49 | $59.08 | $59.08 | 122,848 |
| 2024-02-05 | $60.10 | $60.15 | $58.26 | $59.25 | $59.25 | 192,970 |
| 2024-02-02 | $60.80 | $62.42 | $60.01 | $61.17 | $61.17 | 137,702 |
| 2024-02-01 | $56.84 | $62.55 | $54.44 | $61.52 | $61.52 | 236,968 |
| 2024-01-31 | $68.80 | $68.93 | $66.57 | $66.57 | $66.57 | 64,697 |
| 2024-01-30 | $67.85 | $68.60 | $67.40 | $68.53 | $68.53 | 62,782 |
| 2024-01-29 | $66.97 | $68.01 | $66.64 | $68.00 | $68.00 | 64,404 |
| 2024-01-26 | $67.89 | $67.98 | $66.44 | $67.11 | $67.11 | 75,190 |
| 2024-01-25 | $68.16 | $68.95 | $66.25 | $67.37 | $67.37 | 132,729 |
| 2024-01-24 | $68.00 | $68.00 | $66.84 | $67.23 | $67.23 | 62,535 |
| 2024-01-23 | $67.20 | $67.80 | $66.80 | $67.31 | $67.31 | 75,429 |
| 2024-01-22 | $65.84 | $66.63 | $65.41 | $66.52 | $66.52 | 70,340 |
| 2024-01-19 | $65.40 | $65.40 | $64.14 | $65.27 | $65.27 | 50,409 |
| 2024-01-18 | $64.59 | $66.66 | $63.25 | $64.91 | $64.91 | 120,050 |
| 2024-01-17 | $64.00 | $65.17 | $64.00 | $64.44 | $64.44 | 79,860 |
| 2024-01-16 | $66.60 | $66.60 | $64.88 | $64.91 | $64.91 | 97,195 |
| 2024-01-12 | $67.35 | $67.79 | $65.49 | $66.29 | $66.29 | 39,919 |
| 2024-01-11 | $67.16 | $67.16 | $65.46 | $66.44 | $66.44 | 104,766 |
| 2024-01-10 | $66.55 | $67.16 | $66.26 | $67.08 | $67.08 | 46,185 |
| 2024-01-09 | $66.59 | $67.17 | $65.58 | $66.60 | $66.60 | 69,096 |
| 2024-01-08 | $67.44 | $68.35 | $67.00 | $67.50 | $67.50 | 76,743 |
| 2024-01-05 | $66.72 | $67.21 | $65.55 | $66.23 | $66.23 | 140,636 |
| 2024-01-04 | $68.20 | $68.31 | $67.01 | $67.41 | $67.41 | 179,808 |
| 2024-01-03 | $69.64 | $69.91 | $67.60 | $67.75 | $67.75 | 92,373 |
| 2024-01-02 | $70.14 | $70.44 | $68.85 | $70.02 | $70.02 | 106,931 |
| 2023-12-29 | $71.16 | $71.45 | $70.14 | $70.42 | $70.42 | 104,528 |
| 2023-12-28 | $71.41 | $71.82 | $70.80 | $70.94 | $70.94 | 50,823 |
| 2023-12-27 | $72.23 | $72.34 | $71.07 | $71.75 | $71.75 | 49,875 |
| 2023-12-26 | $71.79 | $72.09 | $71.39 | $71.86 | $71.86 | 52,040 |
| 2023-12-22 | $71.57 | $72.24 | $71.04 | $71.30 | $71.30 | 64,904 |
| 2023-12-21 | $71.98 | $71.98 | $70.99 | $71.57 | $71.57 | 87,119 |
| 2023-12-20 | $73.38 | $73.38 | $71.08 | $71.10 | $71.10 | 81,971 |
| 2023-12-19 | $70.47 | $73.47 | $70.47 | $73.40 | $73.40 | 105,824 |
| 2023-12-18 | $71.10 | $71.10 | $68.60 | $69.71 | $69.71 | 106,547 |
| 2023-12-15 | $71.74 | $71.91 | $69.82 | $71.18 | $71.18 | 986,708 |
| 2023-12-14 | $67.77 | $71.72 | $67.77 | $70.98 | $70.98 | 191,637 |
| 2023-12-13 | $64.51 | $67.76 | $61.92 | $67.13 | $67.13 | 177,027 |
| 2023-12-12 | $63.71 | $65.04 | $63.46 | $64.88 | $64.88 | 104,589 |
| 2023-12-11 | $61.89 | $63.84 | $60.62 | $63.71 | $63.71 | 70,696 |
| 2023-12-08 | $63.28 | $63.60 | $61.78 | $62.30 | $62.30 | 61,666 |
| 2023-12-07 | $61.15 | $62.88 | $60.75 | $62.88 | $62.88 | 86,610 |
| 2023-12-06 | $64.67 | $65.12 | $61.21 | $61.32 | $61.32 | 100,811 |
| 2023-12-05 | $63.36 | $64.25 | $62.68 | $64.25 | $64.25 | 97,328 |
| 2023-12-04 | $62.05 | $63.80 | $61.97 | $63.46 | $63.46 | 97,809 |
| 2023-12-01 | $61.01 | $63.30 | $60.64 | $62.59 | $62.59 | 74,623 |
| 2023-11-30 | $61.14 | $61.69 | $61.00 | $61.44 | $61.44 | 76,539 |
| 2023-11-29 | $62.93 | $63.79 | $61.15 | $61.29 | $61.29 | 67,842 |
| 2023-11-28 | $64.10 | $64.29 | $62.43 | $62.70 | $62.70 | 140,212 |
| 2023-11-27 | $62.45 | $64.37 | $62.34 | $64.25 | $64.25 | 80,780 |
| 2023-11-24 | $61.87 | $62.57 | $61.87 | $62.50 | $62.50 | 41,343 |
| 2023-11-22 | $61.89 | $62.95 | $61.81 | $62.20 | $62.20 | 36,851 |
| 2023-11-21 | $62.11 | $62.76 | $61.93 | $61.93 | $61.93 | 187,995 |
| 2023-11-20 | $62.98 | $63.20 | $62.41 | $62.56 | $62.56 | 36,347 |
| 2023-11-17 | $63.24 | $63.68 | $62.46 | $63.05 | $63.05 | 175,704 |
| 2023-11-16 | $63.48 | $63.51 | $61.00 | $62.92 | $62.92 | 94,717 |
| 2023-11-15 | $64.30 | $65.00 | $62.85 | $63.61 | $63.45 | 139,909 |
| 2023-11-14 | $61.57 | $64.31 | $60.97 | $64.30 | $64.14 | 139,149 |
| 2023-11-13 | $59.15 | $60.76 | $59.00 | $60.57 | $60.42 | 113,977 |
| 2023-11-10 | $61.16 | $61.24 | $59.34 | $60.46 | $60.46 | 185,193 |
| 2023-11-09 | $60.89 | $61.00 | $60.08 | $60.68 | $60.68 | 147,294 |
| 2023-11-08 | $61.75 | $62.51 | $60.77 | $60.77 | $60.77 | 65,793 |
| 2023-11-07 | $60.43 | $61.70 | $60.32 | $61.66 | $61.66 | 87,678 |
| 2023-11-06 | $60.56 | $60.77 | $58.13 | $60.76 | $60.76 | 88,223 |
| 2023-11-03 | $55.53 | $60.90 | $55.53 | $60.56 | $60.56 | 195,914 |
| 2023-11-02 | $59.89 | $61.75 | $53.64 | $54.52 | $54.52 | 188,222 |
| 2023-11-01 | $57.43 | $58.05 | $56.64 | $57.41 | $57.41 | 65,658 |
| 2023-10-31 | $56.65 | $58.10 | $56.39 | $57.43 | $57.43 | 73,007 |
| 2023-10-30 | $56.30 | $57.37 | $55.37 | $56.85 | $56.85 | 100,528 |
| 2023-10-27 | $55.59 | $55.91 | $54.69 | $55.59 | $55.59 | 100,399 |
| 2023-10-26 | $55.56 | $56.38 | $55.47 | $55.72 | $55.72 | 58,891 |
| 2023-10-25 | $55.82 | $57.17 | $55.25 | $55.51 | $55.51 | 63,544 |
| 2023-10-24 | $56.30 | $56.63 | $55.70 | $56.27 | $56.27 | 48,940 |
| 2023-10-23 | $55.99 | $56.38 | $55.49 | $56.00 | $56.00 | 71,008 |
| 2023-10-20 | $56.21 | $56.86 | $55.89 | $56.03 | $56.03 | 101,834 |
| 2023-10-19 | $56.52 | $56.99 | $55.46 | $56.10 | $56.10 | 87,515 |
| 2023-10-18 | $57.22 | $58.62 | $56.61 | $56.72 | $56.72 | 105,729 |
| 2023-10-17 | $57.75 | $59.22 | $56.75 | $57.86 | $57.86 | 168,235 |
| 2023-10-16 | $59.75 | $60.18 | $57.64 | $57.82 | $57.82 | 91,433 |
| 2023-10-13 | $59.35 | $59.35 | $58.15 | $58.50 | $58.50 | 125,620 |
| 2023-10-12 | $61.30 | $61.36 | $59.23 | $59.43 | $59.43 | 68,159 |
| 2023-10-11 | $59.57 | $60.87 | $59.57 | $60.87 | $60.87 | 41,320 |
| 2023-10-10 | $59.82 | $60.53 | $59.82 | $59.99 | $59.99 | 69,430 |
| 2023-10-09 | $59.30 | $59.51 | $58.02 | $59.37 | $59.37 | 70,787 |
| 2023-10-06 | $59.06 | $60.33 | $59.01 | $59.73 | $59.73 | 35,572 |
| 2023-10-05 | $59.15 | $59.66 | $58.97 | $59.27 | $59.27 | 87,828 |
| 2023-10-04 | $59.43 | $59.81 | $58.71 | $59.08 | $59.08 | 55,881 |
| 2023-10-03 | $59.83 | $60.11 | $58.50 | $58.95 | $58.95 | 177,035 |
| 2023-10-02 | $58.64 | $60.37 | $58.00 | $60.22 | $60.22 | 187,390 |
| 2023-09-29 | $60.38 | $60.52 | $58.40 | $58.85 | $58.85 | 83,565 |
| 2023-09-28 | $59.62 | $60.75 | $59.62 | $60.22 | $60.22 | 114,611 |
| 2023-09-27 | $58.84 | $59.89 | $58.66 | $59.36 | $59.36 | 66,616 |
| 2023-09-26 | $58.98 | $59.08 | $58.01 | $58.28 | $58.28 | 76,967 |
| 2023-09-25 | $59.06 | $59.46 | $57.86 | $59.07 | $59.07 | 77,916 |
| 2023-09-22 | $60.00 | $60.38 | $59.15 | $59.24 | $59.24 | 89,951 |
| 2023-09-21 | $59.57 | $60.84 | $59.18 | $60.06 | $60.06 | 116,704 |
| 2023-09-20 | $60.34 | $60.63 | $59.69 | $60.02 | $60.02 | 200,033 |
| 2023-09-19 | $60.64 | $60.98 | $59.52 | $60.02 | $60.02 | 61,439 |
| 2023-09-18 | $58.93 | $60.54 | $58.66 | $60.38 | $60.38 | 148,610 |
| 2023-09-15 | $59.03 | $59.11 | $58.31 | $58.67 | $58.67 | 898,031 |
| 2023-09-14 | $58.14 | $59.43 | $58.10 | $59.08 | $59.08 | 151,585 |
| 2023-09-13 | $55.73 | $58.36 | $55.73 | $57.57 | $57.57 | 187,523 |
| 2023-09-12 | $56.20 | $57.98 | $55.83 | $55.89 | $55.89 | 240,762 |
| 2023-09-11 | $61.45 | $61.77 | $55.02 | $56.53 | $56.53 | 229,903 |
| 2023-09-08 | $62.02 | $62.24 | $61.59 | $61.63 | $61.63 | 78,642 |
| 2023-09-07 | $62.54 | $62.62 | $61.22 | $62.11 | $62.11 | 86,165 |
| 2023-09-06 | $61.26 | $62.60 | $61.16 | $62.56 | $62.56 | 62,926 |
| 2023-09-05 | $63.05 | $63.05 | $61.08 | $61.09 | $61.09 | 90,162 |
| 2023-09-01 | $62.65 | $63.21 | $62.28 | $63.05 | $63.05 | 55,869 |
| 2023-08-31 | $62.12 | $62.69 | $61.92 | $62.19 | $62.19 | 129,020 |
| 2023-08-30 | $61.15 | $62.02 | $61.15 | $62.02 | $62.02 | 104,209 |
| 2023-08-29 | $59.81 | $61.38 | $59.59 | $61.38 | $61.38 | 64,878 |
| 2023-08-28 | $58.40 | $59.78 | $58.40 | $59.68 | $59.68 | 60,624 |
| 2023-08-25 | $57.67 | $58.82 | $57.29 | $58.40 | $58.40 | 56,186 |
| 2023-08-24 | $57.95 | $58.50 | $57.35 | $57.67 | $57.67 | 55,043 |
| 2023-08-23 | $57.08 | $58.12 | $56.94 | $57.99 | $57.99 | 68,584 |
| 2023-08-22 | $57.11 | $57.40 | $56.63 | $56.99 | $56.99 | 85,640 |
| 2023-08-21 | $57.29 | $57.50 | $56.59 | $57.18 | $57.18 | 104,358 |
| 2023-08-18 | $56.24 | $58.50 | $56.24 | $57.12 | $57.12 | 143,713 |
| 2023-08-17 | $57.47 | $57.74 | $56.26 | $56.42 | $56.42 | 93,080 |
| 2023-08-16 | $57.79 | $58.66 | $57.51 | $57.51 | $57.35 | 66,971 |
| 2023-08-15 | $55.78 | $58.26 | $55.78 | $57.68 | $57.52 | 111,626 |
| 2023-08-14 | $54.24 | $55.74 | $53.75 | $55.63 | $55.47 | 119,635 |
| 2023-08-11 | $51.19 | $54.96 | $51.19 | $54.53 | $54.38 | 202,555 |
| 2023-08-10 | $50.18 | $51.14 | $50.18 | $50.96 | $50.82 | 92,205 |
| 2023-08-09 | $50.64 | $51.35 | $50.11 | $50.29 | $50.15 | 41,348 |
| 2023-08-08 | $50.82 | $51.14 | $50.42 | $50.78 | $50.64 | 56,885 |
| 2023-08-07 | $49.39 | $51.14 | $49.39 | $51.14 | $51.00 | 90,015 |
| 2023-08-04 | $49.26 | $49.95 | $49.15 | $49.23 | $49.23 | 48,260 |
| 2023-08-03 | $50.00 | $53.00 | $48.78 | $49.69 | $49.69 | 151,055 |
| 2023-08-02 | $45.93 | $47.13 | $45.60 | $46.00 | $46.00 | 40,332 |
| 2023-08-01 | $46.43 | $46.64 | $45.84 | $46.41 | $46.41 | 39,678 |
| 2023-07-31 | $46.77 | $47.09 | $45.50 | $46.75 | $46.75 | 45,844 |
| 2023-07-28 | $47.00 | $47.23 | $46.44 | $46.65 | $46.65 | 45,426 |
| 2023-07-27 | $47.95 | $47.95 | $46.42 | $46.61 | $46.61 | 41,881 |
| 2023-07-26 | $48.70 | $48.71 | $47.45 | $47.59 | $47.59 | 29,578 |
| 2023-07-25 | $48.73 | $49.41 | $48.46 | $48.73 | $48.73 | 43,354 |
| 2023-07-24 | $49.22 | $50.00 | $48.76 | $48.83 | $48.83 | 34,199 |
| 2023-07-21 | $49.04 | $49.36 | $48.71 | $49.34 | $49.34 | 61,036 |
| 2023-07-20 | $48.94 | $49.77 | $48.68 | $48.85 | $48.85 | 90,291 |
| 2023-07-19 | $49.26 | $49.99 | $48.76 | $49.17 | $49.17 | 103,727 |
| 2023-07-18 | $48.51 | $49.43 | $48.16 | $49.29 | $49.29 | 85,699 |
| 2023-07-17 | $48.03 | $49.02 | $47.95 | $48.64 | $48.64 | 72,347 |
| 2023-07-14 | $46.49 | $48.77 | $46.11 | $48.11 | $48.11 | 95,021 |
| 2023-07-13 | $46.18 | $46.48 | $46.01 | $46.32 | $46.32 | 62,741 |
| 2023-07-12 | $46.29 | $46.50 | $45.55 | $46.15 | $46.15 | 55,859 |
| 2023-07-11 | $46.14 | $46.81 | $45.48 | $45.66 | $45.66 | 44,485 |
| 2023-07-10 | $45.76 | $46.31 | $45.37 | $46.04 | $46.04 | 60,087 |
| 2023-07-07 | $46.31 | $47.02 | $45.91 | $45.96 | $45.96 | 58,082 |
| 2023-07-06 | $46.58 | $46.83 | $45.61 | $46.07 | $46.07 | 49,093 |
| 2023-07-05 | $47.33 | $47.61 | $46.67 | $46.87 | $46.87 | 41,587 |
| 2023-07-03 | $47.37 | $48.59 | $47.37 | $48.27 | $48.27 | 30,645 |
| 2023-06-30 | $47.87 | $48.41 | $47.62 | $47.69 | $47.69 | 94,537 |
| 2023-06-29 | $46.78 | $47.80 | $46.36 | $47.56 | $47.56 | 67,216 |
| 2023-06-28 | $46.89 | $47.00 | $46.58 | $46.64 | $46.64 | 37,483 |
| 2023-06-27 | $47.18 | $47.44 | $47.00 | $47.06 | $47.06 | 31,845 |
| 2023-06-26 | $46.60 | $47.67 | $46.60 | $47.17 | $47.17 | 92,436 |
| 2023-06-23 | $47.16 | $47.98 | $46.40 | $46.57 | $46.57 | 349,517 |
| 2023-06-22 | $49.30 | $49.30 | $47.62 | $47.86 | $47.86 | 78,307 |
| 2023-06-21 | $48.75 | $49.81 | $48.61 | $49.32 | $49.32 | 49,728 |
| 2023-06-20 | $48.89 | $49.16 | $48.37 | $49.02 | $49.02 | 48,080 |
| 2023-06-16 | $49.78 | $49.78 | $48.43 | $48.92 | $48.92 | 303,563 |
| 2023-06-15 | $49.72 | $50.10 | $48.51 | $49.27 | $49.27 | 67,534 |
| 2023-06-14 | $50.77 | $50.81 | $49.14 | $49.92 | $49.92 | 88,343 |
| 2023-06-13 | $50.30 | $51.05 | $49.70 | $50.54 | $50.54 | 88,621 |
| 2023-06-12 | $51.02 | $51.02 | $49.66 | $50.23 | $50.23 | 52,752 |
| 2023-06-09 | $50.93 | $51.18 | $50.25 | $50.98 | $50.98 | 43,505 |
| 2023-06-08 | $51.48 | $51.58 | $50.70 | $51.44 | $51.44 | 43,980 |
| 2023-06-07 | $50.50 | $52.03 | $50.32 | $51.71 | $51.71 | 84,219 |
| 2023-06-06 | $48.35 | $50.60 | $48.25 | $50.30 | $50.30 | 61,891 |
| 2023-06-05 | $49.57 | $49.98 | $46.53 | $48.35 | $48.35 | 90,621 |
| 2023-06-02 | $47.84 | $50.15 | $47.84 | $49.96 | $49.96 | 88,904 |
| 2023-06-01 | $46.75 | $47.61 | $46.37 | $47.56 | $47.56 | 67,707 |
| 2023-05-31 | $45.88 | $47.59 | $45.88 | $46.94 | $46.79 | 164,546 |
| 2023-05-30 | $46.00 | $46.14 | $45.55 | $45.97 | $45.97 | 34,768 |
| 2023-05-26 | $45.49 | $46.21 | $45.48 | $46.01 | $46.01 | 38,647 |
| 2023-05-25 | $45.37 | $46.03 | $45.37 | $45.54 | $45.54 | 43,867 |
| 2023-05-24 | $46.04 | $46.17 | $45.63 | $45.71 | $45.71 | 38,562 |
| 2023-05-23 | $46.21 | $46.95 | $45.93 | $46.24 | $46.24 | 59,342 |
| 2023-05-22 | $47.23 | $47.35 | $45.91 | $46.24 | $46.24 | 68,291 |
| 2023-05-19 | $48.34 | $48.43 | $46.72 | $47.08 | $47.08 | 160,508 |
| 2023-05-18 | $44.29 | $51.73 | $43.86 | $47.61 | $47.61 | 280,321 |
| 2023-05-17 | $42.56 | $43.38 | $42.04 | $43.06 | $43.06 | 55,196 |
| 2023-05-16 | $42.19 | $42.64 | $41.73 | $42.38 | $42.38 | 38,447 |
| 2023-05-15 | $43.16 | $43.24 | $42.32 | $42.54 | $42.54 | 57,525 |
| 2023-05-12 | $41.86 | $42.96 | $41.86 | $42.81 | $42.81 | 46,306 |
| 2023-05-11 | $41.45 | $42.11 | $40.98 | $41.88 | $41.88 | 41,991 |
| 2023-05-10 | $41.26 | $41.94 | $41.12 | $41.84 | $41.84 | 50,798 |
| 2023-05-09 | $40.04 | $41.09 | $40.02 | $40.70 | $40.70 | 56,486 |
| 2023-05-08 | $40.73 | $40.73 | $39.92 | $40.37 | $40.37 | 47,003 |
| 2023-05-05 | $40.30 | $40.90 | $40.30 | $40.73 | $40.73 | 45,304 |
| 2023-05-04 | $40.09 | $40.09 | $39.20 | $39.71 | $39.71 | 70,098 |
| 2023-05-03 | $40.25 | $41.09 | $40.14 | $40.20 | $40.20 | 57,806 |
| 2023-05-02 | $40.41 | $40.42 | $39.66 | $40.25 | $40.25 | 48,818 |
| 2023-05-01 | $40.35 | $41.30 | $40.22 | $40.61 | $40.61 | 59,890 |
| 2023-04-28 | $41.00 | $41.57 | $40.20 | $40.34 | $40.34 | 69,246 |
| 2023-04-27 | $41.07 | $41.43 | $40.81 | $41.11 | $41.11 | 41,554 |
| 2023-04-26 | $41.74 | $41.84 | $40.75 | $41.00 | $41.00 | 41,504 |
| 2023-04-25 | $42.85 | $43.46 | $42.14 | $42.14 | $42.14 | 43,738 |
| 2023-04-24 | $42.58 | $43.33 | $42.44 | $43.16 | $43.16 | 30,079 |
| 2023-04-21 | $43.05 | $43.33 | $42.52 | $42.67 | $42.67 | 56,262 |
| 2023-04-20 | $42.69 | $43.31 | $42.20 | $43.02 | $43.02 | 43,243 |
| 2023-04-19 | $42.76 | $43.22 | $42.60 | $42.94 | $42.94 | 41,978 |
| 2023-04-18 | $43.79 | $43.79 | $42.66 | $42.74 | $42.74 | 36,126 |
| 2023-04-17 | $43.32 | $43.68 | $42.96 | $43.59 | $43.59 | 42,708 |
| 2023-04-14 | $43.72 | $44.06 | $43.08 | $43.20 | $43.20 | 32,195 |
| 2023-04-13 | $43.94 | $44.07 | $43.61 | $43.87 | $43.87 | 27,577 |
| 2023-04-12 | $43.94 | $43.94 | $43.49 | $43.74 | $43.74 | 39,492 |
| 2023-04-11 | $43.52 | $44.29 | $43.52 | $43.68 | $43.68 | 38,634 |
| 2023-04-10 | $42.99 | $43.84 | $42.99 | $43.48 | $43.48 | 51,937 |
| 2023-04-06 | $43.04 | $43.50 | $42.40 | $43.09 | $43.09 | 35,963 |
| 2023-04-05 | $42.94 | $43.35 | $42.66 | $42.90 | $42.90 | 29,587 |
| 2023-04-04 | $44.13 | $44.50 | $42.93 | $43.20 | $43.20 | 96,643 |
| 2023-04-03 | $43.93 | $44.35 | $43.04 | $44.13 | $44.13 | 49,321 |
| 2023-03-31 | $43.63 | $44.00 | $43.31 | $43.78 | $43.78 | 62,389 |
| 2023-03-30 | $43.72 | $43.97 | $43.13 | $43.40 | $43.40 | 46,769 |
| 2023-03-29 | $43.54 | $43.76 | $43.00 | $43.48 | $43.48 | 48,936 |
| 2023-03-28 | $42.67 | $43.63 | $42.67 | $43.18 | $43.18 | 57,645 |
| 2023-03-27 | $42.41 | $43.23 | $42.19 | $42.81 | $42.81 | 86,515 |
| 2023-03-24 | $40.46 | $41.98 | $40.29 | $41.98 | $41.98 | 58,011 |
| 2023-03-23 | $40.78 | $41.84 | $40.64 | $40.83 | $40.83 | 37,390 |
| 2023-03-22 | $41.79 | $42.01 | $40.65 | $40.71 | $40.71 | 58,961 |
| 2023-03-21 | $42.14 | $42.48 | $41.48 | $41.86 | $41.86 | 59,001 |
| 2023-03-20 | $41.64 | $42.34 | $40.05 | $41.49 | $41.49 | 94,300 |
| 2023-03-17 | $42.50 | $42.84 | $41.40 | $41.64 | $41.64 | 680,926 |
| 2023-03-16 | $41.07 | $42.85 | $41.00 | $42.66 | $42.66 | 96,287 |
| 2023-03-15 | $41.37 | $42.18 | $40.82 | $41.67 | $41.67 | 118,156 |
| 2023-03-14 | $41.88 | $42.69 | $41.61 | $42.54 | $42.54 | 122,560 |
| 2023-03-13 | $38.53 | $41.80 | $38.05 | $40.89 | $40.89 | 194,830 |
| 2023-03-10 | $39.95 | $39.95 | $38.43 | $38.84 | $38.84 | 52,676 |
| 2023-03-09 | $41.11 | $41.11 | $39.98 | $40.20 | $40.20 | 51,209 |
| 2023-03-08 | $41.15 | $41.15 | $40.10 | $40.82 | $40.82 | 34,973 |
| 2023-03-07 | $40.85 | $41.22 | $40.41 | $41.16 | $41.16 | 42,463 |
| 2023-03-06 | $42.09 | $42.99 | $40.27 | $40.87 | $40.87 | 84,740 |
| 2023-03-03 | $41.60 | $42.45 | $41.05 | $42.15 | $42.15 | 31,866 |
| 2023-03-02 | $41.13 | $41.78 | $41.08 | $41.55 | $41.55 | 25,934 |
| 2023-03-01 | $40.45 | $41.71 | $40.45 | $41.63 | $41.63 | 48,830 |
| 2023-02-28 | $40.24 | $41.01 | $40.24 | $40.67 | $40.67 | 92,337 |
| 2023-02-27 | $40.07 | $41.02 | $39.63 | $40.27 | $40.27 | 80,144 |
| 2023-02-24 | $40.11 | $40.33 | $39.63 | $40.25 | $40.25 | 43,140 |
| 2023-02-23 | $40.81 | $41.47 | $40.25 | $40.61 | $40.61 | 42,147 |
| 2023-02-22 | $40.75 | $41.25 | $40.41 | $40.69 | $40.69 | 87,296 |
| 2023-02-21 | $40.96 | $41.25 | $40.40 | $40.51 | $40.51 | 51,656 |
| 2023-02-17 | $40.77 | $41.73 | $40.30 | $41.37 | $41.37 | 51,096 |
| 2023-02-16 | $40.67 | $41.34 | $40.46 | $40.57 | $40.57 | 57,094 |
| 2023-02-15 | $40.25 | $41.59 | $40.15 | $41.34 | $41.19 | 54,683 |
| 2023-02-14 | $40.61 | $41.09 | $40.07 | $40.52 | $40.37 | 47,859 |
| 2023-02-13 | $40.70 | $41.53 | $40.61 | $40.80 | $40.65 | 69,234 |
| 2023-02-10 | $40.28 | $41.08 | $40.28 | $40.65 | $40.65 | 38,853 |
| 2023-02-09 | $41.28 | $41.28 | $40.06 | $40.32 | $40.32 | 39,864 |
| 2023-02-08 | $41.76 | $41.76 | $40.85 | $41.12 | $41.12 | 42,551 |
| 2023-02-07 | $41.14 | $42.27 | $40.61 | $41.95 | $41.95 | 40,606 |
| 2023-02-06 | $42.39 | $42.39 | $40.48 | $41.15 | $41.15 | 46,919 |
| 2023-02-03 | $42.56 | $43.55 | $41.72 | $42.66 | $42.66 | 92,000 |
| 2023-02-02 | $39.40 | $42.85 | $38.61 | $42.83 | $42.83 | 104,473 |
| 2023-02-01 | $39.11 | $40.53 | $38.26 | $39.95 | $39.95 | 70,886 |
| 2023-01-31 | $38.59 | $39.94 | $38.42 | $39.00 | $39.00 | 171,625 |
| 2023-01-30 | $38.15 | $38.54 | $37.75 | $38.30 | $38.30 | 131,890 |
| 2023-01-27 | $38.73 | $39.07 | $38.24 | $38.28 | $38.28 | 29,060 |
| 2023-01-26 | $39.33 | $39.33 | $38.39 | $38.75 | $38.75 | 42,583 |
| 2023-01-25 | $39.11 | $39.64 | $38.59 | $39.29 | $39.29 | 19,723 |
| 2023-01-24 | $39.10 | $39.52 | $39.10 | $39.35 | $39.35 | 21,531 |
| 2023-01-23 | $39.79 | $39.91 | $39.16 | $39.27 | $39.27 | 28,767 |
| 2023-01-20 | $39.78 | $39.99 | $39.29 | $39.70 | $39.70 | 42,701 |
| 2023-01-19 | $38.73 | $39.52 | $38.09 | $39.49 | $39.49 | 77,557 |
| 2023-01-18 | $39.25 | $39.46 | $38.56 | $38.89 | $38.89 | 37,122 |
| 2023-01-17 | $38.95 | $39.26 | $38.00 | $38.94 | $38.94 | 40,117 |
| 2023-01-13 | $38.73 | $39.24 | $37.49 | $38.96 | $38.96 | 43,660 |
| 2023-01-12 | $38.05 | $38.98 | $37.76 | $38.91 | $38.91 | 36,885 |
| 2023-01-11 | $37.80 | $38.20 | $37.11 | $37.89 | $37.89 | 51,071 |
| 2023-01-10 | $37.23 | $37.79 | $36.84 | $37.62 | $37.62 | 50,135 |
| 2023-01-09 | $37.45 | $38.15 | $37.22 | $37.39 | $37.39 | 48,779 |
| 2023-01-06 | $37.19 | $37.68 | $36.77 | $37.11 | $37.11 | 71,896 |
| 2023-01-05 | $37.95 | $37.95 | $36.62 | $36.77 | $36.77 | 76,403 |
| 2023-01-04 | $38.55 | $38.55 | $37.71 | $37.94 | $37.94 | 55,166 |
| 2023-01-03 | $38.79 | $38.99 | $37.61 | $38.23 | $38.23 | 46,493 |
| 2022-12-30 | $38.75 | $38.90 | $38.50 | $38.60 | $38.60 | 30,706 |
| 2022-12-29 | $38.61 | $39.38 | $38.30 | $39.03 | $39.03 | 35,269 |
| 2022-12-28 | $39.48 | $39.60 | $38.23 | $38.28 | $38.28 | 37,636 |
| 2022-12-27 | $39.18 | $39.51 | $38.95 | $39.34 | $39.34 | 30,294 |
| 2022-12-23 | $38.73 | $39.53 | $38.62 | $39.19 | $39.19 | 27,713 |
| 2022-12-22 | $39.00 | $39.00 | $38.20 | $38.92 | $38.92 | 34,329 |
| 2022-12-21 | $38.73 | $39.64 | $38.51 | $39.37 | $39.37 | 39,748 |
| 2022-12-20 | $38.55 | $38.98 | $37.97 | $38.41 | $38.41 | 34,777 |
| 2022-12-19 | $37.78 | $39.28 | $37.78 | $38.55 | $38.55 | 44,579 |
| 2022-12-16 | $39.04 | $39.04 | $37.81 | $38.10 | $38.10 | 403,519 |
| 2022-12-15 | $39.83 | $39.83 | $38.83 | $39.22 | $39.22 | 51,868 |
| 2022-12-14 | $40.37 | $41.18 | $40.00 | $40.21 | $40.21 | 44,228 |
| 2022-12-13 | $41.40 | $42.47 | $40.04 | $40.17 | $40.17 | 85,672 |
| 2022-12-12 | $40.50 | $40.63 | $39.99 | $40.45 | $40.45 | 41,202 |
| 2022-12-09 | $40.15 | $40.54 | $39.87 | $40.23 | $40.23 | 40,661 |
| 2022-12-08 | $40.83 | $41.14 | $40.22 | $40.42 | $40.42 | 33,605 |
| 2022-12-07 | $41.14 | $41.57 | $40.60 | $40.82 | $40.82 | 45,679 |
| 2022-12-06 | $41.02 | $41.50 | $41.00 | $41.33 | $41.33 | 52,349 |
| 2022-12-05 | $41.54 | $41.54 | $40.79 | $41.37 | $41.37 | 42,073 |
| 2022-12-02 | $41.63 | $43.20 | $41.29 | $41.81 | $41.81 | 41,362 |
| 2022-12-01 | $41.49 | $42.02 | $41.14 | $41.99 | $41.99 | 69,143 |
| 2022-11-30 | $41.84 | $41.84 | $40.06 | $41.60 | $41.60 | 118,144 |
| 2022-11-29 | $42.05 | $42.67 | $41.51 | $41.78 | $41.78 | 30,499 |
| 2022-11-28 | $42.93 | $42.93 | $41.66 | $41.78 | $41.78 | 28,417 |
| 2022-11-25 | $42.52 | $43.00 | $42.40 | $42.96 | $42.96 | 13,053 |
| 2022-11-23 | $42.68 | $43.00 | $42.06 | $42.32 | $42.32 | 33,198 |
| 2022-11-22 | $42.63 | $42.73 | $42.20 | $42.55 | $42.55 | 32,777 |
| 2022-11-21 | $42.15 | $42.62 | $41.55 | $42.56 | $42.56 | 40,564 |
| 2022-11-18 | $41.91 | $42.77 | $41.76 | $42.20 | $42.20 | 54,333 |
| 2022-11-17 | $41.52 | $42.25 | $40.59 | $41.28 | $41.28 | 52,122 |
| 2022-11-16 | $42.05 | $42.46 | $41.95 | $42.24 | $42.10 | 40,891 |
| 2022-11-15 | $42.51 | $43.20 | $42.02 | $42.65 | $42.51 | 41,039 |
| 2022-11-14 | $42.03 | $42.78 | $40.95 | $42.10 | $41.96 | 43,167 |
| 2022-11-11 | $43.44 | $43.50 | $41.93 | $42.01 | $41.87 | 43,595 |
| 2022-11-10 | $42.54 | $43.63 | $42.39 | $43.19 | $43.04 | 55,806 |
| 2022-11-09 | $41.73 | $42.23 | $40.13 | $41.14 | $41.00 | 41,674 |
| 2022-11-08 | $42.23 | $43.65 | $41.33 | $42.12 | $41.98 | 62,362 |
| 2022-11-07 | $44.52 | $45.45 | $41.64 | $41.85 | $41.71 | 90,609 |
| 2022-11-04 | $44.86 | $46.33 | $43.58 | $44.69 | $44.69 | 70,620 |
| 2022-11-03 | $44.94 | $46.29 | $43.13 | $45.19 | $45.19 | 59,244 |
| 2022-11-02 | $46.34 | $47.29 | $45.73 | $46.10 | $46.10 | 57,864 |
| 2022-11-01 | $45.05 | $46.52 | $44.54 | $46.26 | $46.26 | 53,058 |
| 2022-10-31 | $45.15 | $46.00 | $44.83 | $45.03 | $45.03 | 72,557 |
| 2022-10-28 | $44.55 | $46.12 | $44.07 | $45.52 | $45.52 | 68,177 |
| 2022-10-27 | $44.74 | $46.55 | $44.35 | $44.50 | $44.50 | 62,665 |
| 2022-10-26 | $43.37 | $44.85 | $43.37 | $44.32 | $44.32 | 55,231 |
| 2022-10-25 | $41.65 | $43.54 | $41.65 | $43.45 | $43.45 | 51,503 |
| 2022-10-24 | $41.74 | $42.40 | $41.50 | $41.60 | $41.60 | 27,454 |
| 2022-10-21 | $40.18 | $41.69 | $40.18 | $41.34 | $41.34 | 72,332 |
| 2022-10-20 | $41.41 | $41.69 | $39.69 | $39.93 | $39.93 | 56,406 |
| 2022-10-19 | $40.99 | $41.92 | $40.44 | $41.54 | $41.54 | 34,936 |
| 2022-10-18 | $40.95 | $42.08 | $39.95 | $41.42 | $41.42 | 54,683 |
| 2022-10-17 | $40.32 | $40.88 | $40.30 | $40.69 | $40.69 | 45,961 |
| 2022-10-14 | $40.56 | $40.99 | $39.56 | $39.77 | $39.77 | 35,214 |
| 2022-10-13 | $38.52 | $40.45 | $38.48 | $40.42 | $40.42 | 51,817 |
| 2022-10-12 | $39.22 | $39.45 | $38.42 | $39.04 | $39.04 | 34,140 |
| 2022-10-11 | $38.61 | $40.58 | $38.34 | $39.30 | $39.30 | 63,087 |
| 2022-10-10 | $37.72 | $38.88 | $37.66 | $38.62 | $38.62 | 39,499 |
| 2022-10-07 | $38.17 | $38.17 | $37.26 | $37.78 | $37.78 | 39,612 |
| 2022-10-06 | $38.81 | $38.86 | $38.21 | $38.69 | $38.69 | 31,543 |
| 2022-10-05 | $39.38 | $39.69 | $38.59 | $38.86 | $38.86 | 35,380 |
| 2022-10-04 | $39.61 | $40.39 | $39.31 | $39.52 | $39.52 | 49,725 |
| 2022-10-03 | $39.28 | $39.70 | $38.93 | $39.16 | $39.16 | 60,040 |
| 2022-09-30 | $38.12 | $40.20 | $38.12 | $38.99 | $38.99 | 91,509 |
| 2022-09-29 | $38.22 | $38.67 | $38.02 | $38.29 | $38.29 | 50,983 |
| 2022-09-28 | $37.38 | $38.98 | $37.23 | $38.60 | $38.60 | 63,535 |
| 2022-09-27 | $37.77 | $37.92 | $36.68 | $37.04 | $37.04 | 52,999 |
| 2022-09-26 | $37.47 | $38.43 | $37.45 | $37.49 | $37.49 | 64,274 |
| 2022-09-23 | $38.62 | $38.62 | $37.40 | $37.68 | $37.68 | 64,799 |
| 2022-09-22 | $39.11 | $39.46 | $38.46 | $39.27 | $39.27 | 42,897 |
| 2022-09-21 | $39.13 | $40.19 | $38.55 | $39.21 | $39.21 | 56,829 |
| 2022-09-20 | $38.67 | $38.93 | $38.10 | $38.82 | $38.82 | 37,928 |
| 2022-09-19 | $37.44 | $39.20 | $37.44 | $39.14 | $39.14 | 48,235 |
| 2022-09-16 | $37.91 | $38.13 | $37.13 | $37.93 | $37.93 | 187,981 |
| 2022-09-15 | $38.46 | $39.02 | $37.95 | $38.18 | $38.18 | 47,633 |
| 2022-09-14 | $38.34 | $38.85 | $38.21 | $38.57 | $38.57 | 49,127 |
| 2022-09-13 | $38.53 | $38.76 | $38.03 | $38.39 | $38.39 | 60,535 |
| 2022-09-12 | $38.18 | $39.34 | $37.51 | $39.32 | $39.32 | 42,327 |
| 2022-09-09 | $37.77 | $38.37 | $37.64 | $38.18 | $38.18 | 28,421 |
| 2022-09-08 | $37.92 | $37.92 | $37.31 | $37.60 | $37.60 | 30,497 |
| 2022-09-07 | $37.55 | $38.49 | $37.01 | $38.31 | $38.31 | 46,791 |
| 2022-09-06 | $37.99 | $38.03 | $36.82 | $37.41 | $37.41 | 43,692 |
| 2022-09-02 | $38.35 | $38.97 | $37.60 | $37.99 | $37.99 | 31,008 |
| 2022-09-01 | $38.06 | $38.26 | $37.16 | $38.15 | $38.15 | 46,905 |
| 2022-08-31 | $39.68 | $39.68 | $38.14 | $38.32 | $38.32 | 85,929 |
| 2022-08-30 | $41.10 | $41.10 | $39.14 | $39.46 | $39.46 | 59,423 |
| 2022-08-29 | $41.31 | $41.31 | $40.68 | $40.85 | $40.85 | 74,422 |
| 2022-08-26 | $42.90 | $42.90 | $41.26 | $41.53 | $41.53 | 57,690 |
| 2022-08-25 | $43.21 | $43.76 | $42.61 | $42.73 | $42.73 | 63,469 |
| 2022-08-24 | $44.50 | $44.50 | $42.62 | $42.87 | $42.87 | 64,870 |
| 2022-08-23 | $43.57 | $44.88 | $43.57 | $44.45 | $44.45 | 101,945 |
| 2022-08-22 | $43.47 | $44.27 | $42.78 | $43.72 | $43.72 | 44,105 |
| 2022-08-19 | $44.60 | $44.83 | $43.48 | $44.02 | $44.02 | 121,665 |
| 2022-08-18 | $44.39 | $44.87 | $43.98 | $44.84 | $44.84 | 37,885 |
| 2022-08-17 | $44.28 | $44.77 | $43.99 | $44.53 | $44.39 | 40,242 |
| 2022-08-16 | $43.67 | $44.65 | $43.67 | $44.53 | $44.39 | 38,548 |
| 2022-08-15 | $43.83 | $44.00 | $42.59 | $43.84 | $43.70 | 31,379 |
| 2022-08-12 | $43.12 | $44.12 | $42.03 | $44.02 | $43.88 | 42,227 |
| 2022-08-11 | $42.96 | $43.48 | $42.62 | $43.17 | $43.04 | 24,957 |
| 2022-08-10 | $41.93 | $42.79 | $41.75 | $42.65 | $42.52 | 56,328 |
| 2022-08-09 | $41.51 | $41.59 | $40.91 | $41.52 | $41.39 | 41,570 |
| 2022-08-08 | $40.67 | $42.11 | $40.67 | $41.84 | $41.71 | 51,264 |
| 2022-08-05 | $41.92 | $41.92 | $38.98 | $40.15 | $40.03 | 65,591 |
| 2022-08-04 | $38.53 | $38.98 | $38.38 | $38.98 | $38.86 | 26,173 |
| 2022-08-03 | $38.42 | $38.98 | $37.90 | $38.65 | $38.53 | 28,031 |
| 2022-08-02 | $38.91 | $39.20 | $38.30 | $38.30 | $38.18 | 25,704 |
| 2022-08-01 | $39.35 | $39.77 | $39.13 | $39.20 | $39.08 | 38,773 |
| 2022-07-29 | $39.20 | $40.01 | $39.19 | $39.75 | $39.63 | 56,723 |
| 2022-07-28 | $38.47 | $39.39 | $38.18 | $39.23 | $39.11 | 36,698 |
| 2022-07-27 | $36.78 | $38.40 | $36.78 | $38.23 | $38.11 | 44,364 |
| 2022-07-26 | $36.30 | $37.01 | $36.30 | $36.84 | $36.73 | 28,740 |
| 2022-07-25 | $35.59 | $36.57 | $35.59 | $36.49 | $36.38 | 39,146 |
| 2022-07-22 | $36.02 | $36.20 | $35.09 | $35.49 | $35.38 | 29,032 |
| 2022-07-21 | $35.54 | $35.86 | $35.04 | $35.84 | $35.73 | 33,531 |
| 2022-07-20 | $35.32 | $36.57 | $35.32 | $35.86 | $35.75 | 39,571 |
| 2022-07-19 | $34.46 | $35.80 | $34.46 | $35.21 | $35.10 | 51,808 |
| 2022-07-18 | $34.81 | $35.02 | $34.04 | $34.37 | $34.26 | 25,992 |
| 2022-07-15 | $34.32 | $34.96 | $33.86 | $34.70 | $34.59 | 37,806 |
| 2022-07-14 | $33.57 | $33.96 | $33.31 | $33.90 | $33.79 | 21,996 |
| 2022-07-13 | $33.91 | $34.17 | $33.91 | $34.06 | $33.95 | 14,697 |
| 2022-07-12 | $34.43 | $34.68 | $33.94 | $34.13 | $34.02 | 20,129 |
| 2022-07-11 | $34.32 | $34.50 | $34.01 | $34.44 | $34.33 | 20,486 |
| 2022-07-08 | $34.50 | $34.78 | $34.14 | $34.35 | $34.24 | 53,705 |
| 2022-07-07 | $34.27 | $34.76 | $34.27 | $34.56 | $34.45 | 28,888 |
| 2022-07-06 | $34.82 | $34.99 | $33.57 | $33.99 | $33.88 | 32,977 |
| 2022-07-05 | $35.46 | $35.74 | $34.39 | $34.96 | $34.85 | 67,139 |
| 2022-07-01 | $35.92 | $36.30 | $35.38 | $35.99 | $35.88 | 50,121 |
| 2022-06-30 | $35.39 | $36.17 | $35.32 | $36.03 | $35.92 | 53,525 |
| 2022-06-29 | $35.85 | $35.85 | $35.03 | $35.65 | $35.54 | 29,464 |
| 2022-06-28 | $36.58 | $36.94 | $35.74 | $35.80 | $35.69 | 30,529 |
| 2022-06-27 | $36.73 | $36.73 | $35.94 | $36.54 | $36.43 | 53,047 |
| 2022-06-24 | $35.81 | $36.69 | $35.81 | $36.58 | $36.47 | 129,288 |
| 2022-06-23 | $35.63 | $35.92 | $34.97 | $35.66 | $35.55 | 44,095 |
| 2022-06-22 | $36.50 | $36.50 | $34.98 | $35.73 | $35.62 | 43,082 |
| 2022-06-21 | $36.00 | $36.19 | $35.51 | $35.62 | $35.51 | 47,580 |
| 2022-06-17 | $35.92 | $36.47 | $35.46 | $35.74 | $35.63 | 243,015 |
| 2022-06-16 | $35.58 | $36.49 | $34.94 | $35.67 | $35.56 | 94,302 |
| 2022-06-15 | $36.02 | $36.63 | $35.78 | $36.26 | $36.15 | 62,965 |
| 2022-06-14 | $36.20 | $36.20 | $35.39 | $35.71 | $35.60 | 61,537 |
| 2022-06-13 | $35.49 | $36.12 | $35.39 | $35.60 | $35.49 | 65,821 |
| 2022-06-10 | $36.07 | $36.44 | $35.69 | $36.25 | $36.14 | 53,466 |
| 2022-06-09 | $36.03 | $37.07 | $35.63 | $36.33 | $36.22 | 49,112 |
| 2022-06-08 | $36.65 | $36.92 | $35.83 | $35.89 | $35.78 | 60,576 |
| 2022-06-07 | $36.42 | $37.07 | $36.32 | $36.80 | $36.69 | 43,338 |
| 2022-06-06 | $36.77 | $37.15 | $36.58 | $36.79 | $36.68 | 51,704 |
| 2022-06-03 | $36.95 | $37.64 | $36.31 | $36.38 | $36.27 | 55,616 |
| 2022-06-02 | $36.55 | $37.38 | $36.55 | $37.29 | $37.17 | 53,312 |
| 2022-06-01 | $36.04 | $36.72 | $35.48 | $36.33 | $36.08 | 60,310 |
| 2022-05-31 | $36.16 | $36.65 | $35.65 | $36.16 | $35.91 | 84,949 |
| 2022-05-27 | $35.38 | $36.61 | $34.98 | $36.41 | $36.16 | 99,195 |
| 2022-05-26 | $34.93 | $35.96 | $34.76 | $35.38 | $35.14 | 54,998 |
| 2022-05-25 | $34.85 | $35.39 | $34.46 | $34.62 | $34.38 | 65,049 |
| 2022-05-24 | $34.23 | $35.21 | $34.06 | $34.95 | $34.71 | 58,405 |
| 2022-05-23 | $33.96 | $35.09 | $33.65 | $34.49 | $34.25 | 104,033 |
| 2022-05-20 | $36.08 | $36.08 | $33.40 | $33.52 | $33.29 | 128,117 |
| 2022-05-19 | $39.00 | $39.00 | $34.64 | $35.63 | $35.39 | 182,065 |
| 2022-05-18 | $39.06 | $39.87 | $37.99 | $38.31 | $38.05 | 115,484 |
| 2022-05-17 | $37.62 | $38.65 | $37.57 | $38.53 | $38.27 | 38,968 |
| 2022-05-16 | $37.04 | $37.42 | $36.64 | $37.09 | $36.84 | 38,164 |
| 2022-05-13 | $36.68 | $37.84 | $36.61 | $36.99 | $36.74 | 41,994 |
| 2022-05-12 | $36.01 | $36.44 | $35.81 | $36.34 | $36.09 | 36,187 |
| 2022-05-11 | $36.30 | $37.28 | $35.98 | $36.07 | $35.82 | 36,304 |
| 2022-05-10 | $37.12 | $37.49 | $35.96 | $36.30 | $36.05 | 43,559 |
| 2022-05-09 | $36.18 | $37.17 | $35.90 | $36.87 | $36.62 | 67,077 |
| 2022-05-06 | $36.58 | $36.91 | $36.01 | $36.57 | $36.32 | 47,118 |
| 2022-05-05 | $38.39 | $38.47 | $36.25 | $36.66 | $36.41 | 44,968 |
| 2022-05-04 | $38.14 | $38.80 | $37.27 | $38.62 | $38.36 | 50,326 |
| 2022-05-03 | $37.33 | $37.90 | $36.89 | $37.50 | $37.24 | 47,425 |
| 2022-05-02 | $37.01 | $37.82 | $36.84 | $37.24 | $36.99 | 73,008 |
| 2022-04-29 | $38.69 | $38.69 | $37.15 | $37.28 | $37.02 | 77,027 |
| 2022-04-28 | $38.26 | $38.52 | $37.27 | $38.39 | $38.13 | 50,950 |
| 2022-04-27 | $37.84 | $38.66 | $37.52 | $37.95 | $37.69 | 72,034 |
| 2022-04-26 | $39.21 | $39.45 | $38.01 | $38.10 | $37.84 | 56,898 |
| 2022-04-25 | $39.53 | $39.69 | $38.42 | $39.55 | $39.28 | 52,618 |
| 2022-04-22 | $40.48 | $40.52 | $39.69 | $39.88 | $39.61 | 52,975 |
| 2022-04-21 | $41.82 | $42.49 | $40.62 | $40.76 | $40.48 | 40,888 |
| 2022-04-20 | $41.73 | $42.39 | $41.73 | $41.77 | $41.48 | 30,376 |
| 2022-04-19 | $41.30 | $42.13 | $41.30 | $41.61 | $41.33 | 45,493 |
| 2022-04-18 | $41.41 | $41.70 | $41.01 | $41.24 | $40.96 | 44,527 |
| 2022-04-14 | $42.63 | $42.63 | $41.43 | $41.56 | $41.28 | 46,331 |
| 2022-04-13 | $40.96 | $42.07 | $40.92 | $41.89 | $41.60 | 47,162 |
| 2022-04-12 | $41.00 | $41.68 | $40.97 | $41.21 | $40.93 | 49,571 |
| 2022-04-11 | $41.42 | $41.91 | $40.77 | $40.88 | $40.60 | 63,243 |
| 2022-04-08 | $42.44 | $42.80 | $41.64 | $41.72 | $41.43 | 49,074 |
| 2022-04-07 | $42.44 | $42.65 | $42.01 | $42.47 | $42.18 | 58,155 |
| 2022-04-06 | $42.71 | $43.38 | $42.34 | $42.57 | $42.28 | 73,103 |
| 2022-04-05 | $44.20 | $44.66 | $42.73 | $42.88 | $42.59 | 117,602 |
| 2022-04-04 | $45.70 | $45.74 | $43.92 | $43.99 | $43.69 | 124,160 |
| 2022-04-01 | $46.00 | $46.36 | $45.06 | $45.70 | $45.39 | 110,299 |
| 2022-03-31 | $46.91 | $48.12 | $45.62 | $45.90 | $45.59 | 132,837 |
| 2022-03-30 | $45.92 | $47.76 | $45.62 | $47.07 | $46.75 | 87,334 |
| 2022-03-29 | $45.48 | $46.04 | $45.39 | $45.91 | $45.60 | 65,893 |
| 2022-03-28 | $45.99 | $46.55 | $44.95 | $45.30 | $44.99 | 86,232 |
| 2022-03-25 | $47.15 | $47.17 | $45.57 | $45.88 | $45.57 | 104,999 |
| 2022-03-24 | $46.47 | $47.13 | $46.16 | $46.97 | $46.65 | 35,364 |
| 2022-03-23 | $47.27 | $47.27 | $46.22 | $46.45 | $46.13 | 45,953 |
| 2022-03-22 | $47.01 | $48.05 | $46.91 | $47.36 | $47.04 | 72,229 |
| 2022-03-21 | $46.30 | $47.17 | $46.03 | $47.12 | $46.80 | 62,846 |
| 2022-03-18 | $46.31 | $46.80 | $45.57 | $45.80 | $45.49 | 272,224 |
| 2022-03-17 | $45.06 | $46.36 | $44.66 | $46.29 | $45.97 | 38,514 |
| 2022-03-16 | $45.96 | $46.24 | $44.45 | $44.80 | $44.49 | 99,617 |
| 2022-03-15 | $46.51 | $46.54 | $45.36 | $45.74 | $45.43 | 65,007 |
| 2022-03-14 | $46.56 | $47.00 | $46.11 | $46.33 | $46.01 | 73,152 |
| 2022-03-11 | $46.60 | $47.13 | $46.20 | $46.35 | $46.03 | 47,746 |
| 2022-03-10 | $44.97 | $46.34 | $44.48 | $46.19 | $45.87 | 39,498 |
| 2022-03-09 | $44.56 | $45.62 | $44.02 | $45.57 | $45.26 | 123,689 |
| 2022-03-08 | $44.88 | $44.88 | $43.60 | $43.81 | $43.51 | 56,717 |
| 2022-03-07 | $46.20 | $46.87 | $44.81 | $44.90 | $44.59 | 64,552 |
| 2022-03-04 | $45.76 | $46.50 | $45.16 | $46.44 | $46.12 | 45,306 |
| 2022-03-03 | $45.96 | $46.46 | $45.64 | $46.16 | $45.84 | 78,553 |
| 2022-03-02 | $43.94 | $45.96 | $43.94 | $45.93 | $45.62 | 63,738 |
| 2022-03-01 | $45.38 | $45.81 | $43.18 | $43.72 | $43.42 | 103,546 |
| 2022-02-28 | $42.99 | $45.33 | $42.66 | $45.26 | $44.95 | 151,869 |
| 2022-02-25 | $43.21 | $43.81 | $42.64 | $43.29 | $42.99 | 84,221 |
| 2022-02-24 | $42.91 | $43.24 | $41.86 | $43.13 | $42.83 | 127,936 |
| 2022-02-23 | $43.01 | $43.95 | $43.01 | $43.59 | $43.29 | 58,416 |
| 2022-02-22 | $43.42 | $43.82 | $42.63 | $43.00 | $42.71 | 96,314 |
| 2022-02-18 | $43.17 | $43.96 | $42.68 | $43.84 | $43.54 | 83,757 |
| 2022-02-17 | $41.69 | $43.82 | $41.56 | $43.43 | $43.13 | 103,424 |
| 2022-02-16 | $41.59 | $42.27 | $41.44 | $42.17 | $41.75 | 38,325 |
| 2022-02-15 | $40.50 | $41.74 | $40.50 | $41.41 | $40.99 | 60,584 |
| 2022-02-14 | $40.37 | $40.72 | $40.02 | $40.27 | $39.87 | 50,883 |
| 2022-02-11 | $39.75 | $40.87 | $39.50 | $40.11 | $39.71 | 52,550 |
| 2022-02-10 | $40.02 | $41.23 | $39.50 | $39.65 | $39.25 | 58,666 |
| 2022-02-09 | $41.94 | $41.94 | $40.18 | $40.23 | $39.83 | 48,422 |
| 2022-02-08 | $39.88 | $41.63 | $39.88 | $41.50 | $41.08 | 81,615 |
| 2022-02-07 | $39.92 | $40.61 | $39.44 | $39.65 | $39.25 | 104,453 |
| 2022-02-04 | $40.62 | $41.32 | $39.63 | $40.03 | $39.63 | 86,108 |
| 2022-02-03 | $39.41 | $41.38 | $39.13 | $40.98 | $40.57 | 100,011 |
| 2022-02-02 | $37.30 | $37.36 | $36.61 | $37.07 | $36.70 | 52,067 |
| 2022-02-01 | $37.21 | $37.61 | $36.71 | $37.47 | $37.09 | 82,045 |
| 2022-01-31 | $36.71 | $37.46 | $36.31 | $37.32 | $36.95 | 99,472 |
| 2022-01-28 | $36.53 | $36.93 | $35.86 | $36.93 | $36.56 | 32,772 |
| 2022-01-27 | $37.16 | $38.00 | $36.46 | $36.55 | $36.18 | 38,019 |
| 2022-01-26 | $38.00 | $38.46 | $36.59 | $37.12 | $36.75 | 45,068 |
| 2022-01-25 | $38.20 | $38.20 | $37.01 | $37.92 | $37.54 | 38,075 |
| 2022-01-24 | $36.89 | $38.86 | $36.18 | $38.59 | $38.20 | 66,687 |
| 2022-01-21 | $36.87 | $38.17 | $36.84 | $37.00 | $36.63 | 51,117 |
| 2022-01-20 | $38.07 | $38.65 | $37.12 | $37.18 | $36.81 | 29,830 |
| 2022-01-19 | $38.12 | $39.17 | $37.73 | $37.83 | $37.45 | 62,617 |
| 2022-01-18 | $39.11 | $39.50 | $37.78 | $37.89 | $37.51 | 45,930 |
| 2022-01-14 | $38.84 | $39.43 | $38.66 | $39.39 | $38.99 | 35,981 |
| 2022-01-13 | $39.15 | $39.45 | $38.85 | $39.25 | $38.86 | 24,236 |
| 2022-01-12 | $39.13 | $39.35 | $38.62 | $38.86 | $38.47 | 41,790 |
| 2022-01-11 | $39.82 | $39.82 | $38.88 | $39.06 | $38.67 | 19,409 |
| 2022-01-10 | $38.86 | $40.29 | $38.57 | $40.06 | $39.66 | 45,805 |
| 2022-01-07 | $39.36 | $39.90 | $39.24 | $39.86 | $39.46 | 31,320 |
| 2022-01-06 | $39.26 | $39.87 | $39.00 | $39.22 | $38.83 | 26,532 |
| 2022-01-05 | $40.11 | $40.35 | $39.36 | $39.63 | $39.23 | 27,245 |
| 2022-01-04 | $40.97 | $40.97 | $39.92 | $39.94 | $39.54 | 50,697 |
| 2022-01-03 | $39.67 | $40.27 | $39.31 | $39.79 | $39.39 | 34,744 |
| 2021-12-31 | $40.00 | $40.06 | $39.30 | $39.45 | $39.05 | 31,264 |
| 2021-12-30 | $40.40 | $40.40 | $39.63 | $39.92 | $39.52 | 23,957 |
| 2021-12-29 | $39.77 | $40.26 | $38.91 | $40.04 | $39.64 | 38,078 |
| 2021-12-28 | $39.58 | $40.00 | $38.95 | $39.65 | $39.25 | 29,097 |
| 2021-12-27 | $39.20 | $39.78 | $39.04 | $39.62 | $39.22 | 22,044 |
| 2021-12-23 | $38.52 | $39.52 | $38.52 | $39.13 | $38.74 | 24,700 |
| 2021-12-22 | $37.97 | $38.96 | $37.97 | $38.73 | $38.34 | 26,487 |
| 2021-12-21 | $37.96 | $38.69 | $37.46 | $38.02 | $37.64 | 30,209 |
| 2021-12-20 | $36.71 | $37.91 | $35.82 | $37.74 | $37.36 | 83,740 |
| 2021-12-17 | $37.26 | $38.01 | $36.81 | $37.31 | $36.94 | 257,731 |
| 2021-12-16 | $38.35 | $38.35 | $37.00 | $37.20 | $36.83 | 44,946 |
| 2021-12-15 | $37.31 | $38.21 | $36.52 | $38.11 | $37.73 | 59,445 |
| 2021-12-14 | $36.86 | $37.44 | $36.58 | $37.40 | $37.02 | 113,854 |
| 2021-12-13 | $37.26 | $37.47 | $36.45 | $37.13 | $36.76 | 38,497 |
| 2021-12-10 | $37.37 | $38.00 | $37.02 | $37.32 | $36.95 | 46,791 |
| 2021-12-09 | $36.83 | $37.80 | $35.42 | $37.23 | $36.86 | 61,956 |
| 2021-12-08 | $36.16 | $37.73 | $36.13 | $37.20 | $36.83 | 63,816 |
| 2021-12-07 | $35.04 | $36.31 | $34.53 | $36.06 | $35.70 | 65,913 |
| 2021-12-06 | $33.99 | $35.85 | $33.99 | $34.84 | $34.49 | 56,522 |
| 2021-12-03 | $34.36 | $34.36 | $33.09 | $33.52 | $33.18 | 38,787 |
| 2021-12-02 | $33.26 | $34.35 | $33.26 | $34.17 | $33.83 | 35,541 |
| 2021-12-01 | $33.95 | $34.24 | $32.85 | $33.04 | $32.71 | 58,825 |
| 2021-11-30 | $33.44 | $33.73 | $32.77 | $33.18 | $32.85 | 103,271 |
| 2021-11-29 | $34.57 | $34.57 | $33.38 | $33.73 | $33.39 | 60,543 |
| 2021-11-26 | $34.92 | $34.92 | $33.07 | $33.78 | $33.44 | 38,606 |
| 2021-11-24 | $36.00 | $36.10 | $35.75 | $35.80 | $35.44 | 11,896 |
| 2021-11-23 | $36.01 | $36.53 | $35.75 | $36.16 | $35.80 | 52,226 |
| 2021-11-22 | $35.54 | $36.37 | $35.41 | $35.90 | $35.54 | 34,397 |
| 2021-11-19 | $35.73 | $36.32 | $35.13 | $35.17 | $34.82 | 27,795 |
| 2021-11-18 | $36.06 | $36.31 | $35.20 | $35.87 | $35.51 | 37,520 |
| 2021-11-17 | $36.38 | $36.60 | $35.52 | $36.05 | $35.69 | 29,374 |
| 2021-11-16 | $36.61 | $36.87 | $36.10 | $36.62 | $36.25 | 24,369 |
| 2021-11-15 | $37.10 | $37.10 | $36.39 | $36.49 | $36.12 | 37,188 |
| 2021-11-12 | $37.74 | $37.88 | $36.99 | $37.09 | $36.72 | 20,395 |
| 2021-11-11 | $36.95 | $37.71 | $36.73 | $37.57 | $37.19 | 28,616 |
| 2021-11-10 | $37.39 | $37.51 | $36.95 | $37.03 | $36.66 | 17,831 |
| 2021-11-09 | $37.76 | $37.76 | $37.08 | $37.31 | $36.94 | 23,441 |
| 2021-11-08 | $37.48 | $38.47 | $37.48 | $37.72 | $37.34 | 23,405 |
| 2021-11-05 | $37.08 | $38.29 | $36.84 | $37.89 | $37.51 | 39,351 |
| 2021-11-04 | $37.19 | $37.41 | $36.23 | $36.83 | $36.46 | 30,464 |
| 2021-11-03 | $36.15 | $37.64 | $36.03 | $37.44 | $36.93 | 33,075 |
| 2021-11-02 | $36.45 | $36.45 | $35.70 | $36.08 | $35.59 | 29,828 |
| 2021-11-01 | $36.62 | $37.21 | $36.08 | $36.42 | $35.93 | 40,027 |
| 2021-10-29 | $35.82 | $36.78 | $35.50 | $36.67 | $36.17 | 33,443 |
| 2021-10-28 | $37.28 | $37.28 | $35.02 | $35.51 | $35.03 | 40,159 |
| 2021-10-27 | $38.04 | $38.18 | $37.13 | $37.28 | $36.78 | 27,932 |
| 2021-10-26 | $38.05 | $38.60 | $37.85 | $38.22 | $37.70 | 52,855 |
| 2021-10-25 | $38.04 | $38.20 | $37.54 | $38.05 | $37.54 | 27,213 |
| 2021-10-22 | $38.00 | $38.70 | $37.66 | $37.88 | $37.37 | 54,023 |
| 2021-10-21 | $37.98 | $38.33 | $37.91 | $38.19 | $37.67 | 27,986 |
| 2021-10-20 | $37.85 | $38.24 | $37.01 | $38.21 | $37.69 | 20,944 |
| 2021-10-19 | $38.28 | $38.28 | $37.60 | $37.78 | $37.27 | 13,686 |
| 2021-10-18 | $38.37 | $38.37 | $37.86 | $38.00 | $37.49 | 18,775 |
| 2021-10-15 | $38.06 | $38.86 | $37.51 | $38.36 | $37.84 | 52,932 |
| 2021-10-14 | $37.50 | $38.00 | $37.41 | $37.98 | $37.47 | 37,654 |
| 2021-10-13 | $37.31 | $37.54 | $36.97 | $37.12 | $36.62 | 20,635 |
| 2021-10-12 | $36.97 | $37.42 | $36.80 | $37.36 | $36.86 | 13,514 |
| 2021-10-11 | $37.00 | $37.10 | $36.71 | $37.06 | $36.56 | 20,469 |
| 2021-10-08 | $37.45 | $37.55 | $36.86 | $37.05 | $36.55 | 16,706 |
| 2021-10-07 | $37.00 | $37.81 | $36.99 | $37.54 | $37.03 | 36,705 |
| 2021-10-06 | $36.70 | $36.95 | $36.28 | $36.88 | $36.38 | 25,968 |
| 2021-10-05 | $36.43 | $37.24 | $36.25 | $36.87 | $36.37 | 56,334 |
| 2021-10-04 | $36.64 | $36.71 | $36.01 | $36.40 | $35.91 | 28,472 |
| 2021-10-01 | $34.39 | $37.00 | $34.39 | $36.72 | $36.22 | 107,307 |
| 2021-09-30 | $35.07 | $35.42 | $34.67 | $34.88 | $34.41 | 41,062 |
| 2021-09-29 | $34.58 | $35.00 | $34.50 | $34.96 | $34.49 | 23,131 |
| 2021-09-28 | $34.98 | $34.98 | $34.50 | $34.54 | $34.07 | 39,953 |
| 2021-09-27 | $34.84 | $35.29 | $34.84 | $34.92 | $34.45 | 124,007 |
| 2021-09-24 | $34.57 | $35.22 | $34.51 | $34.72 | $34.25 | 25,403 |
| 2021-09-23 | $33.99 | $34.97 | $33.93 | $34.62 | $34.15 | 71,584 |
| 2021-09-22 | $33.46 | $33.99 | $33.46 | $33.70 | $33.24 | 22,312 |
| 2021-09-21 | $33.85 | $33.85 | $32.79 | $33.21 | $32.76 | 33,175 |
| 2021-09-20 | $32.44 | $33.80 | $32.44 | $33.49 | $33.04 | 73,441 |
| 2021-09-17 | $34.42 | $34.42 | $33.56 | $33.90 | $33.44 | 300,479 |
| 2021-09-16 | $35.10 | $35.10 | $34.26 | $34.48 | $34.01 | 36,389 |
| 2021-09-15 | $34.67 | $35.32 | $34.67 | $34.98 | $34.51 | 31,825 |
| 2021-09-14 | $35.84 | $35.84 | $34.59 | $34.66 | $34.19 | 39,672 |
| 2021-09-13 | $35.29 | $35.67 | $34.95 | $35.60 | $35.12 | 34,658 |
| 2021-09-10 | $35.36 | $35.42 | $34.84 | $35.12 | $34.65 | 33,430 |
| 2021-09-09 | $35.26 | $35.67 | $35.19 | $35.20 | $34.72 | 44,331 |
| 2021-09-08 | $35.78 | $35.88 | $35.20 | $35.42 | $34.94 | 41,684 |
| 2021-09-07 | $36.73 | $36.73 | $35.74 | $36.04 | $35.55 | 48,876 |
| 2021-09-03 | $37.55 | $37.74 | $36.64 | $36.70 | $36.20 | 33,822 |
| 2021-09-02 | $38.00 | $38.37 | $37.43 | $37.55 | $37.04 | 35,824 |
| 2021-09-01 | $37.85 | $38.19 | $37.39 | $37.94 | $37.43 | 28,895 |
| 2021-08-31 | $37.60 | $38.52 | $37.37 | $37.88 | $37.37 | 37,321 |
| 2021-08-30 | $38.73 | $38.87 | $37.63 | $37.70 | $37.19 | 40,884 |
| 2021-08-27 | $37.06 | $38.81 | $37.06 | $38.62 | $38.10 | 66,515 |
| 2021-08-26 | $36.39 | $37.01 | $36.33 | $36.82 | $36.32 | 38,740 |
| 2021-08-25 | $36.74 | $36.81 | $36.25 | $36.53 | $36.04 | 31,199 |
| 2021-08-24 | $36.84 | $37.12 | $36.51 | $36.66 | $36.16 | 32,166 |
| 2021-08-23 | $37.83 | $38.00 | $36.68 | $36.82 | $36.32 | 32,595 |
| 2021-08-20 | $36.65 | $37.99 | $36.56 | $37.51 | $37.00 | 82,231 |
| 2021-08-19 | $36.88 | $37.04 | $36.30 | $36.85 | $36.35 | 43,816 |
| 2021-08-18 | $36.91 | $37.47 | $36.72 | $36.72 | $36.22 | 28,310 |
| 2021-08-17 | $37.20 | $37.21 | $36.52 | $36.90 | $36.40 | 40,754 |
| 2021-08-16 | $36.88 | $37.76 | $36.45 | $37.51 | $37.00 | 46,979 |
| 2021-08-13 | $37.19 | $37.19 | $36.59 | $37.06 | $36.56 | 28,013 |
| 2021-08-12 | $37.29 | $37.31 | $36.79 | $37.07 | $36.57 | 38,262 |
| 2021-08-11 | $36.89 | $37.37 | $36.68 | $37.29 | $36.66 | 35,438 |
| 2021-08-10 | $35.24 | $37.17 | $35.00 | $36.71 | $36.09 | 64,579 |
| 2021-08-09 | $35.77 | $35.98 | $35.17 | $35.27 | $34.67 | 25,451 |
| 2021-08-06 | $35.61 | $36.24 | $35.52 | $35.85 | $35.24 | 40,630 |
| 2021-08-05 | $35.02 | $35.58 | $34.98 | $35.38 | $34.78 | 31,285 |
| 2021-08-04 | $35.27 | $35.79 | $34.64 | $34.79 | $34.20 | 40,999 |
| 2021-08-03 | $35.54 | $35.76 | $34.55 | $35.51 | $34.91 | 78,646 |
| 2021-08-02 | $36.74 | $37.66 | $34.72 | $35.37 | $34.77 | 101,049 |
| 2021-07-30 | $34.24 | $36.31 | $33.39 | $36.31 | $35.69 | 99,993 |
| 2021-07-29 | $31.73 | $32.77 | $31.73 | $32.31 | $31.76 | 27,903 |
| 2021-07-28 | $31.58 | $31.73 | $31.01 | $31.59 | $31.05 | 45,728 |
| 2021-07-27 | $31.60 | $31.94 | $31.21 | $31.52 | $30.99 | 28,260 |
| 2021-07-26 | $31.67 | $31.88 | $30.02 | $31.84 | $31.30 | 40,647 |
| 2021-07-23 | $31.77 | $31.77 | $30.87 | $31.51 | $30.98 | 36,743 |
| 2021-07-22 | $31.40 | $31.40 | $30.54 | $30.86 | $30.34 | 27,562 |
| 2021-07-21 | $31.48 | $31.90 | $31.22 | $31.38 | $30.85 | 33,572 |
| 2021-07-20 | $30.49 | $31.72 | $30.29 | $31.19 | $30.66 | 87,731 |
| 2021-07-19 | $30.25 | $30.94 | $29.93 | $30.37 | $29.85 | 45,579 |
| 2021-07-16 | $31.51 | $31.51 | $30.75 | $30.87 | $30.35 | 41,284 |
| 2021-07-15 | $31.16 | $31.48 | $31.00 | $31.16 | $30.63 | 24,061 |
| 2021-07-14 | $31.79 | $31.86 | $31.33 | $31.41 | $30.88 | 30,378 |
| 2021-07-13 | $31.99 | $32.19 | $31.51 | $31.62 | $31.08 | 35,028 |
| 2021-07-12 | $31.80 | $32.61 | $31.44 | $32.33 | $31.78 | 34,139 |
| 2021-07-09 | $31.30 | $31.97 | $30.99 | $31.78 | $31.24 | 24,990 |
| 2021-07-08 | $31.33 | $31.50 | $30.66 | $30.84 | $30.32 | 61,868 |
| 2021-07-07 | $32.46 | $32.72 | $31.91 | $32.15 | $31.60 | 50,001 |
| 2021-07-06 | $33.32 | $33.32 | $32.49 | $32.49 | $31.94 | 59,737 |
| 2021-07-02 | $33.19 | $33.55 | $33.00 | $33.40 | $32.83 | 48,546 |
| 2021-07-01 | $32.98 | $33.26 | $32.75 | $33.15 | $32.59 | 92,696 |
| 2021-06-30 | $32.53 | $32.98 | $31.76 | $32.75 | $32.19 | 58,237 |
| 2021-06-29 | $32.24 | $32.34 | $32.00 | $32.08 | $31.54 | 22,848 |
| 2021-06-28 | $32.62 | $32.92 | $31.96 | $32.04 | $31.50 | 64,798 |
| 2021-06-25 | $32.63 | $33.24 | $32.63 | $32.99 | $32.43 | 247,126 |
| 2021-06-24 | $32.19 | $32.67 | $31.94 | $32.67 | $32.12 | 51,502 |
| 2021-06-23 | $31.56 | $32.29 | $31.28 | $32.07 | $31.53 | 70,459 |
| 2021-06-22 | $31.94 | $31.94 | $31.14 | $31.61 | $31.07 | 50,401 |
| 2021-06-21 | $31.70 | $31.92 | $31.38 | $31.75 | $31.21 | 57,112 |
| 2021-06-18 | $31.94 | $31.94 | $31.04 | $31.44 | $30.91 | 148,247 |
| 2021-06-17 | $32.44 | $32.58 | $31.24 | $31.68 | $31.14 | 47,212 |
| 2021-06-16 | $32.46 | $32.67 | $32.09 | $32.38 | $31.83 | 36,027 |
| 2021-06-15 | $32.75 | $32.75 | $32.03 | $32.56 | $32.01 | 41,581 |
| 2021-06-14 | $33.22 | $33.23 | $32.19 | $32.50 | $31.95 | 52,449 |
| 2021-06-11 | $33.20 | $33.29 | $32.81 | $33.08 | $32.52 | 38,699 |
| 2021-06-10 | $33.46 | $33.70 | $32.74 | $32.78 | $32.22 | 38,327 |
| 2021-06-09 | $34.02 | $34.02 | $33.35 | $33.40 | $32.83 | 41,980 |
| 2021-06-08 | $33.80 | $34.45 | $33.68 | $33.93 | $33.35 | 48,529 |
| 2021-06-07 | $33.47 | $34.22 | $33.21 | $33.77 | $33.20 | 57,265 |
| 2021-06-04 | $33.88 | $33.88 | $33.22 | $33.47 | $32.90 | 33,270 |
| 2021-06-03 | $33.46 | $33.94 | $32.83 | $33.78 | $33.21 | 51,129 |
| 2021-06-02 | $34.71 | $34.71 | $33.63 | $33.79 | $33.10 | 51,861 |
| 2021-06-01 | $34.37 | $34.95 | $34.06 | $34.60 | $33.89 | 79,923 |
| 2021-05-28 | $34.13 | $34.16 | $33.31 | $34.02 | $33.32 | 56,304 |
| 2021-05-27 | $32.96 | $34.27 | $32.86 | $33.78 | $33.09 | 50,320 |
| 2021-05-26 | $32.62 | $33.12 | $32.27 | $32.94 | $32.26 | 53,123 |
| 2021-05-25 | $33.08 | $33.74 | $32.32 | $32.33 | $31.67 | 66,571 |
| 2021-05-24 | $33.00 | $33.35 | $32.53 | $33.14 | $32.46 | 74,501 |
| 2021-05-21 | $33.81 | $34.51 | $32.30 | $32.79 | $32.12 | 190,256 |
| 2021-05-20 | $31.50 | $31.95 | $31.20 | $31.74 | $31.09 | 42,683 |
| 2021-05-19 | $31.44 | $31.83 | $30.51 | $31.53 | $30.88 | 53,435 |
| 2021-05-18 | $33.17 | $33.48 | $31.82 | $31.82 | $31.17 | 27,973 |
| 2021-05-17 | $32.92 | $33.42 | $32.66 | $33.00 | $32.32 | 64,079 |
| 2021-05-14 | $33.20 | $33.75 | $32.79 | $33.26 | $32.58 | 50,228 |
| 2021-05-13 | $32.21 | $33.29 | $32.21 | $33.04 | $32.36 | 48,651 |
| 2021-05-12 | $32.85 | $33.37 | $31.99 | $32.01 | $31.35 | 50,812 |
| 2021-05-11 | $32.70 | $33.45 | $32.13 | $33.21 | $32.53 | 31,475 |
| 2021-05-10 | $34.71 | $34.89 | $33.46 | $33.46 | $32.77 | 70,039 |
| 2021-05-07 | $34.08 | $34.80 | $33.87 | $34.65 | $33.94 | 43,230 |
| 2021-05-06 | $34.12 | $34.25 | $33.57 | $34.18 | $33.48 | 36,827 |
| 2021-05-05 | $34.35 | $34.45 | $33.76 | $34.00 | $33.30 | 59,452 |
| 2021-05-04 | $33.99 | $34.70 | $33.83 | $34.29 | $33.59 | 26,651 |
| 2021-05-03 | $33.60 | $34.80 | $33.60 | $34.45 | $33.74 | 85,647 |
| 2021-04-30 | $33.54 | $33.86 | $33.06 | $33.35 | $32.67 | 81,031 |
| 2021-04-29 | $33.58 | $33.74 | $33.07 | $33.50 | $32.81 | 20,658 |
| 2021-04-28 | $33.49 | $33.69 | $33.23 | $33.46 | $32.77 | 23,433 |
| 2021-04-27 | $33.92 | $34.20 | $33.39 | $33.58 | $32.89 | 50,634 |
| 2021-04-26 | $34.02 | $34.15 | $33.43 | $33.92 | $33.22 | 40,461 |
| 2021-04-23 | $33.08 | $33.91 | $33.03 | $33.69 | $33.00 | 40,782 |
| 2021-04-22 | $33.35 | $33.63 | $32.75 | $32.93 | $32.25 | 35,609 |
| 2021-04-21 | $32.80 | $33.63 | $32.43 | $33.41 | $32.72 | 29,148 |
| 2021-04-20 | $33.53 | $33.63 | $32.31 | $32.80 | $32.13 | 44,565 |
| 2021-04-19 | $33.93 | $34.02 | $33.03 | $33.53 | $32.84 | 53,042 |
| 2021-04-16 | $33.53 | $34.48 | $33.19 | $33.93 | $33.23 | 62,287 |
| 2021-04-15 | $33.49 | $33.49 | $32.56 | $33.25 | $32.57 | 27,724 |
| 2021-04-14 | $32.52 | $33.54 | $32.50 | $33.00 | $32.32 | 30,709 |
| 2021-04-13 | $33.12 | $33.12 | $32.15 | $32.56 | $31.89 | 47,872 |
| 2021-04-12 | $33.33 | $33.33 | $32.82 | $33.12 | $32.44 | 47,582 |
| 2021-04-09 | $33.21 | $33.49 | $32.71 | $33.28 | $32.60 | 68,475 |
| 2021-04-08 | $33.19 | $33.39 | $32.74 | $33.10 | $32.42 | 66,979 |
| 2021-04-07 | $34.50 | $34.50 | $32.91 | $33.04 | $32.36 | 53,279 |
| 2021-04-06 | $33.73 | $34.85 | $33.73 | $34.55 | $33.84 | 69,766 |
| 2021-04-05 | $34.40 | $34.58 | $33.39 | $33.88 | $33.18 | 43,605 |
| 2021-04-01 | $33.26 | $33.98 | $33.01 | $33.90 | $33.20 | 46,143 |
| 2021-03-31 | $32.82 | $33.83 | $32.79 | $33.52 | $32.83 | 108,596 |
| 2021-03-30 | $32.23 | $33.74 | $31.94 | $32.90 | $32.23 | 56,246 |
| 2021-03-29 | $33.13 | $34.08 | $32.33 | $32.33 | $31.67 | 83,137 |
| 2021-03-26 | $31.85 | $33.66 | $31.85 | $33.47 | $32.78 | 138,698 |
| 2021-03-25 | $32.51 | $32.84 | $31.18 | $31.23 | $30.59 | 125,065 |
| 2021-03-24 | $32.66 | $33.27 | $31.49 | $31.75 | $31.10 | 125,043 |
| 2021-03-23 | $33.81 | $34.05 | $32.25 | $32.46 | $31.79 | 72,676 |
| 2021-03-22 | $36.21 | $36.21 | $33.74 | $34.32 | $33.62 | 78,472 |
| 2021-03-19 | $36.22 | $36.40 | $34.70 | $35.21 | $34.49 | 403,058 |
| 2021-03-18 | $37.28 | $37.59 | $36.17 | $36.57 | $35.82 | 80,326 |
| 2021-03-17 | $37.21 | $37.44 | $36.62 | $37.44 | $36.67 | 57,273 |
| 2021-03-16 | $38.51 | $38.51 | $35.93 | $37.08 | $36.32 | 76,924 |
| 2021-03-15 | $39.24 | $39.24 | $37.14 | $38.25 | $37.47 | 145,061 |
| 2021-03-12 | $37.72 | $39.73 | $37.59 | $38.91 | $38.11 | 79,989 |
| 2021-03-11 | $36.97 | $37.85 | $36.46 | $37.58 | $36.81 | 69,393 |
| 2021-03-10 | $34.75 | $36.52 | $34.44 | $36.41 | $35.66 | 76,550 |
| 2021-03-09 | $35.11 | $35.25 | $34.07 | $34.60 | $33.89 | 70,551 |
| 2021-03-08 | $32.62 | $35.00 | $32.48 | $34.88 | $34.16 | 101,806 |
| 2021-03-05 | $31.77 | $32.35 | $30.94 | $32.35 | $31.69 | 93,960 |
| 2021-03-04 | $32.38 | $32.38 | $30.69 | $30.77 | $30.14 | 92,002 |
| 2021-03-03 | $32.30 | $32.48 | $31.67 | $32.20 | $31.54 | 73,900 |
| 2021-03-02 | $32.61 | $32.85 | $31.27 | $31.92 | $31.27 | 68,305 |
| 2021-03-01 | $64.07 | $64.95 | $63.02 | $63.94 | $31.31 | 86,504 |
| 2021-02-26 | $63.90 | $64.33 | $62.28 | $62.60 | $30.66 | 73,086 |
| 2021-02-25 | $65.05 | $65.05 | $63.07 | $63.20 | $30.95 | 76,886 |
| 2021-02-24 | $62.27 | $66.00 | $61.65 | $64.92 | $31.79 | 94,960 |
| 2021-02-23 | $61.92 | $62.95 | $58.64 | $61.60 | $30.17 | 45,366 |
| 2021-02-22 | $61.45 | $63.45 | $61.45 | $62.32 | $30.52 | 62,302 |
| 2021-02-19 | $60.58 | $61.75 | $59.45 | $61.41 | $30.08 | 65,494 |
| 2021-02-18 | $61.03 | $61.82 | $59.07 | $60.31 | $29.54 | 58,684 |
| 2021-02-17 | $60.90 | $62.04 | $60.50 | $61.12 | $29.93 | 64,112 |
| 2021-02-16 | $63.25 | $63.82 | $60.95 | $61.72 | $30.23 | 81,966 |
| 2021-02-12 | $63.00 | $63.96 | $62.45 | $63.25 | $30.98 | 59,470 |
| 2021-02-11 | $62.25 | $62.97 | $61.47 | $62.82 | $30.77 | 68,116 |
| 2021-02-10 | $62.12 | $62.78 | $60.94 | $61.78 | $30.14 | 79,528 |
| 2021-02-09 | $60.68 | $63.99 | $60.55 | $61.97 | $30.23 | 143,954 |
| 2021-02-08 | $56.88 | $60.53 | $56.88 | $60.25 | $29.39 | 105,590 |
| 2021-02-05 | $57.39 | $57.40 | $55.96 | $56.40 | $27.51 | 46,604 |
| 2021-02-04 | $56.53 | $56.92 | $55.63 | $56.55 | $27.59 | 56,008 |
| 2021-02-03 | $55.79 | $56.93 | $55.07 | $55.90 | $27.27 | 64,684 |
| 2021-02-02 | $57.27 | $57.75 | $55.30 | $55.82 | $27.23 | 68,620 |
| 2021-02-01 | $56.22 | $56.82 | $55.58 | $56.26 | $27.45 | 77,124 |
| 2021-01-29 | $54.40 | $56.99 | $52.00 | $54.93 | $26.80 | 168,680 |
| 2021-01-28 | $51.00 | $52.24 | $50.01 | $51.35 | $25.05 | 86,466 |
| 2021-01-27 | $51.06 | $52.27 | $49.09 | $50.05 | $24.42 | 66,342 |
| 2021-01-26 | $53.20 | $53.24 | $52.18 | $52.31 | $25.52 | 43,498 |
| 2021-01-25 | $53.86 | $54.10 | $51.70 | $52.86 | $25.79 | 38,234 |
| 2021-01-22 | $53.00 | $54.56 | $52.77 | $54.50 | $26.59 | 45,594 |
| 2021-01-21 | $54.09 | $54.09 | $52.81 | $53.21 | $25.96 | 55,612 |
| 2021-01-20 | $55.28 | $55.50 | $52.45 | $53.97 | $26.33 | 110,902 |
| 2021-01-19 | $54.25 | $55.65 | $53.60 | $54.91 | $26.79 | 59,482 |
| 2021-01-15 | $53.57 | $54.65 | $52.47 | $53.84 | $26.27 | 65,950 |
| 2021-01-14 | $54.45 | $55.54 | $54.36 | $54.65 | $26.66 | 45,626 |
| 2021-01-13 | $55.13 | $55.13 | $54.20 | $54.40 | $26.54 | 38,550 |
| 2021-01-12 | $54.72 | $55.95 | $54.25 | $55.90 | $27.27 | 49,552 |
| 2021-01-11 | $54.30 | $54.91 | $53.83 | $54.65 | $26.66 | 52,354 |
| 2021-01-08 | $57.50 | $58.49 | $54.16 | $55.41 | $27.03 | 73,276 |
| 2021-01-07 | $57.98 | $57.98 | $55.76 | $57.80 | $28.20 | 67,694 |
| 2021-01-06 | $54.64 | $57.86 | $54.51 | $57.05 | $27.83 | 111,560 |
| 2021-01-05 | $51.23 | $54.40 | $51.23 | $53.42 | $26.06 | 58,034 |
| 2021-01-04 | $52.90 | $53.16 | $51.50 | $51.90 | $25.32 | 62,516 |
| 2020-12-31 | $51.94 | $53.00 | $51.94 | $52.31 | $25.52 | 33,362 |
| 2020-12-30 | $52.50 | $52.99 | $51.90 | $52.13 | $25.43 | 29,158 |
| 2020-12-29 | $52.40 | $52.86 | $51.36 | $52.30 | $25.51 | 68,368 |
| 2020-12-28 | $52.90 | $52.92 | $51.67 | $52.04 | $25.39 | 57,526 |
| 2020-12-24 | $52.14 | $52.24 | $50.89 | $52.18 | $25.46 | 22,288 |
| 2020-12-23 | $51.80 | $52.37 | $51.26 | $51.75 | $25.25 | 30,258 |
| 2020-12-22 | $50.94 | $51.81 | $50.75 | $51.58 | $25.16 | 56,984 |
| 2020-12-21 | $50.16 | $51.35 | $49.99 | $50.63 | $24.70 | 53,940 |
| 2020-12-18 | $51.86 | $52.69 | $50.46 | $51.43 | $25.09 | 525,792 |
| 2020-12-17 | $51.98 | $52.40 | $51.22 | $52.40 | $25.56 | 57,784 |
| 2020-12-16 | $53.06 | $53.06 | $51.23 | $51.63 | $25.19 | 51,238 |
| 2020-12-15 | $50.26 | $53.12 | $50.26 | $53.08 | $25.89 | 80,492 |
| 2020-12-14 | $52.12 | $52.12 | $50.59 | $50.60 | $24.68 | 49,228 |
| 2020-12-11 | $52.42 | $52.42 | $51.10 | $51.30 | $25.03 | 47,554 |
| 2020-12-10 | $53.07 | $53.07 | $52.03 | $52.56 | $25.64 | 40,710 |
| 2020-12-09 | $54.77 | $54.86 | $52.94 | $53.92 | $26.30 | 74,914 |
| 2020-12-08 | $52.61 | $54.38 | $52.50 | $54.24 | $26.46 | 78,746 |
| 2020-12-07 | $53.70 | $54.13 | $52.72 | $52.92 | $25.82 | 57,082 |
| 2020-12-04 | $51.91 | $53.75 | $50.91 | $53.56 | $26.13 | 58,910 |
| 2020-12-03 | $51.35 | $51.92 | $50.58 | $51.56 | $25.15 | 64,478 |
| 2020-12-02 | $50.74 | $51.42 | $50.25 | $50.99 | $24.87 | 41,340 |
| 2020-12-01 | $50.79 | $51.12 | $50.10 | $51.02 | $24.89 | 57,028 |
| 2020-11-30 | $51.72 | $53.11 | $50.10 | $50.18 | $24.48 | 59,320 |
| 2020-11-27 | $51.62 | $52.56 | $51.16 | $51.97 | $25.35 | 33,844 |
| 2020-11-25 | $53.52 | $53.58 | $51.79 | $51.79 | $25.27 | 57,460 |
| 2020-11-24 | $53.18 | $54.12 | $52.75 | $53.57 | $26.13 | 103,302 |
| 2020-11-23 | $52.98 | $54.13 | $52.40 | $52.88 | $25.80 | 76,420 |
| 2020-11-20 | $51.71 | $53.34 | $51.14 | $52.40 | $25.56 | 567,014 |
| 2020-11-19 | $53.33 | $53.33 | $50.68 | $52.27 | $25.50 | 139,330 |
| 2020-11-18 | $55.90 | $55.90 | $52.04 | $52.19 | $25.46 | 128,864 |
| 2020-11-17 | $55.54 | $56.27 | $53.42 | $55.73 | $27.19 | 111,590 |
| 2020-11-16 | $53.17 | $55.34 | $53.04 | $55.10 | $26.88 | 125,178 |
| 2020-11-13 | $52.28 | $52.63 | $50.01 | $52.18 | $25.46 | 96,422 |
| 2020-11-12 | $52.42 | $52.80 | $51.52 | $51.85 | $25.29 | 90,334 |
| 2020-11-11 | $53.40 | $53.45 | $52.18 | $53.15 | $25.93 | 79,630 |
| 2020-11-10 | $51.97 | $54.15 | $51.29 | $53.15 | $25.93 | 107,356 |
| 2020-11-09 | $52.91 | $52.91 | $51.17 | $51.19 | $24.97 | 102,424 |
| 2020-11-06 | $52.03 | $52.03 | $48.79 | $49.13 | $23.97 | 89,180 |
| 2020-11-05 | $51.03 | $52.68 | $51.03 | $51.57 | $25.16 | 87,010 |
| 2020-11-04 | $49.99 | $51.28 | $49.20 | $50.42 | $24.49 | 118,672 |
| 2020-11-03 | $48.80 | $51.31 | $48.52 | $50.91 | $24.72 | 133,874 |
| 2020-11-02 | $47.33 | $48.27 | $47.01 | $48.11 | $23.36 | 68,564 |
| 2020-10-30 | $47.08 | $48.55 | $45.78 | $46.71 | $22.68 | 107,702 |
| 2020-10-29 | $45.70 | $47.94 | $45.52 | $47.14 | $22.89 | 89,106 |
| 2020-10-28 | $45.91 | $48.19 | $45.50 | $46.05 | $22.36 | 119,840 |
| 2020-10-27 | $48.07 | $48.07 | $46.58 | $46.91 | $22.78 | 73,584 |
| 2020-10-26 | $50.18 | $50.18 | $47.62 | $48.09 | $23.35 | 131,900 |
| 2020-10-23 | $53.39 | $53.39 | $49.91 | $50.18 | $24.37 | 111,122 |
| 2020-10-22 | $52.87 | $53.84 | $52.32 | $53.00 | $25.74 | 96,462 |
| 2020-10-21 | $51.21 | $52.41 | $50.78 | $52.10 | $25.30 | 111,694 |
| 2020-10-20 | $50.75 | $51.35 | $50.44 | $51.06 | $24.80 | 91,514 |
| 2020-10-19 | $50.95 | $51.68 | $50.38 | $50.64 | $24.59 | 58,618 |
| 2020-10-16 | $49.83 | $51.50 | $49.83 | $50.82 | $24.68 | 92,164 |
| 2020-10-15 | $48.75 | $50.25 | $48.75 | $50.01 | $24.29 | 59,824 |
| 2020-10-14 | $50.69 | $51.18 | $49.01 | $49.34 | $23.96 | 68,818 |
| 2020-10-13 | $49.16 | $50.61 | $48.89 | $50.34 | $24.45 | 105,128 |
| 2020-10-12 | $48.35 | $49.32 | $47.19 | $49.16 | $23.87 | 64,254 |
| 2020-10-09 | $46.57 | $48.47 | $45.73 | $48.01 | $23.32 | 76,434 |
| 2020-10-08 | $46.76 | $46.76 | $45.64 | $46.20 | $22.44 | 108,446 |
| 2020-10-07 | $47.03 | $47.29 | $46.01 | $46.29 | $22.48 | 98,516 |
| 2020-10-06 | $47.92 | $48.67 | $46.29 | $46.93 | $22.79 | 83,242 |
| 2020-10-05 | $46.74 | $47.47 | $46.56 | $47.47 | $23.05 | 32,578 |
| 2020-10-02 | $45.96 | $47.11 | $45.92 | $46.59 | $22.63 | 66,580 |
| 2020-10-01 | $46.29 | $46.43 | $45.32 | $45.99 | $22.33 | 68,450 |
| 2020-09-30 | $46.60 | $47.40 | $45.47 | $46.10 | $22.39 | 81,082 |
| 2020-09-29 | $46.51 | $47.98 | $46.23 | $46.59 | $22.63 | 48,806 |
| 2020-09-28 | $45.72 | $47.16 | $45.65 | $46.54 | $22.60 | 50,024 |
| 2020-09-25 | $45.06 | $45.32 | $44.46 | $45.13 | $21.92 | 75,144 |
| 2020-09-24 | $44.92 | $46.44 | $44.13 | $45.47 | $22.08 | 55,598 |
| 2020-09-23 | $46.14 | $46.90 | $44.55 | $44.70 | $21.71 | 79,796 |
| 2020-09-22 | $47.51 | $47.51 | $45.76 | $46.26 | $22.47 | 68,194 |
| 2020-09-21 | $49.28 | $49.28 | $46.49 | $47.29 | $22.97 | 70,572 |
| 2020-09-18 | $49.80 | $50.31 | $48.80 | $50.17 | $24.36 | 232,768 |
| 2020-09-17 | $49.10 | $49.90 | $49.10 | $49.46 | $24.02 | 41,506 |
| 2020-09-16 | $49.54 | $50.58 | $49.50 | $49.54 | $24.06 | 74,154 |
| 2020-09-15 | $49.60 | $49.87 | $49.00 | $49.43 | $24.01 | 41,396 |
| 2020-09-14 | $49.42 | $49.90 | $48.56 | $49.30 | $23.94 | 70,478 |
| 2020-09-11 | $49.80 | $50.11 | $47.96 | $49.14 | $23.86 | 59,892 |
| 2020-09-10 | $49.82 | $50.40 | $49.17 | $49.72 | $24.15 | 52,916 |
| 2020-09-09 | $49.67 | $50.34 | $48.60 | $49.81 | $24.19 | 58,378 |
| 2020-09-08 | $49.25 | $50.10 | $48.75 | $49.45 | $24.02 | 65,944 |
| 2020-09-04 | $49.80 | $50.55 | $48.56 | $49.53 | $24.05 | 85,170 |
| 2020-09-03 | $50.85 | $51.15 | $47.80 | $49.06 | $23.83 | 75,442 |
| 2020-09-02 | $49.59 | $51.38 | $49.33 | $51.15 | $24.84 | 73,446 |
| 2020-09-01 | $49.96 | $50.20 | $49.03 | $49.57 | $24.07 | 62,744 |
| 2020-08-31 | $51.14 | $51.58 | $50.06 | $50.22 | $24.39 | 97,514 |
| 2020-08-28 | $51.43 | $51.43 | $49.89 | $51.31 | $24.92 | 69,298 |
| 2020-08-27 | $51.31 | $51.79 | $50.18 | $50.99 | $24.76 | 60,390 |
| 2020-08-26 | $52.12 | $52.22 | $50.99 | $51.10 | $24.82 | 46,948 |
| 2020-08-25 | $53.56 | $53.56 | $51.98 | $52.41 | $25.45 | 54,302 |
| 2020-08-24 | $51.00 | $53.66 | $51.00 | $53.22 | $25.85 | 129,698 |
| 2020-08-21 | $51.30 | $51.38 | $48.78 | $50.47 | $24.51 | 634,430 |
| 2020-08-20 | $52.60 | $52.80 | $51.28 | $51.44 | $24.98 | 259,100 |
| 2020-08-19 | $53.43 | $54.70 | $52.92 | $53.09 | $25.78 | 64,336 |
| 2020-08-18 | $55.02 | $55.55 | $53.32 | $53.44 | $25.95 | 223,026 |
| 2020-08-17 | $58.00 | $58.00 | $54.01 | $55.02 | $26.72 | 176,824 |
| 2020-08-14 | $57.65 | $58.62 | $57.21 | $57.88 | $28.11 | 71,674 |
| 2020-08-13 | $58.91 | $59.89 | $57.64 | $58.08 | $28.21 | 101,440 |
| 2020-08-12 | $57.76 | $59.32 | $57.50 | $59.28 | $28.67 | 109,012 |
| 2020-08-11 | $55.40 | $57.59 | $55.29 | $56.92 | $27.53 | 255,476 |
| 2020-08-10 | $53.73 | $55.47 | $53.73 | $55.06 | $26.63 | 139,986 |
| 2020-08-07 | $50.99 | $53.44 | $50.99 | $53.28 | $25.77 | 98,768 |
| 2020-08-06 | $50.38 | $51.62 | $50.05 | $51.09 | $24.71 | 75,204 |
| 2020-08-05 | $51.11 | $51.93 | $50.01 | $50.25 | $24.31 | 104,552 |
| 2020-08-04 | $51.99 | $51.99 | $50.27 | $50.56 | $24.46 | 107,130 |
| 2020-08-03 | $52.10 | $52.95 | $51.46 | $51.99 | $25.15 | 182,210 |
| 2020-07-31 | $51.06 | $51.90 | $50.44 | $51.53 | $24.93 | 141,662 |
| 2020-07-30 | $47.87 | $51.44 | $47.87 | $51.06 | $24.70 | 204,750 |
| 2020-07-29 | $47.10 | $49.52 | $47.10 | $48.42 | $23.42 | 184,928 |
| 2020-07-28 | $47.42 | $47.58 | $46.86 | $47.07 | $22.77 | 58,602 |
| 2020-07-27 | $46.61 | $48.00 | $46.61 | $47.42 | $22.94 | 113,898 |
| 2020-07-24 | $47.64 | $47.77 | $46.35 | $46.57 | $22.53 | 55,048 |
| 2020-07-23 | $47.12 | $48.13 | $47.12 | $47.69 | $23.07 | 95,020 |
| 2020-07-22 | $47.37 | $48.09 | $46.13 | $47.26 | $22.86 | 73,190 |
| 2020-07-21 | $47.76 | $48.15 | $47.06 | $47.51 | $22.98 | 94,112 |
| 2020-07-20 | $47.01 | $48.15 | $46.74 | $47.37 | $22.91 | 93,928 |
| 2020-07-17 | $46.00 | $47.67 | $46.00 | $47.06 | $22.76 | 86,602 |
| 2020-07-16 | $46.38 | $46.38 | $45.60 | $46.13 | $22.31 | 68,236 |
| 2020-07-15 | $46.00 | $46.86 | $45.58 | $46.24 | $22.37 | 102,712 |
| 2020-07-14 | $43.80 | $45.35 | $43.51 | $45.35 | $21.94 | 83,684 |
| 2020-07-13 | $44.33 | $44.82 | $43.83 | $44.02 | $21.29 | 105,726 |
| 2020-07-10 | $42.77 | $44.10 | $42.77 | $43.89 | $21.23 | 78,706 |
| 2020-07-09 | $43.70 | $44.03 | $42.43 | $42.90 | $20.75 | 69,926 |
| 2020-07-08 | $43.77 | $44.89 | $42.55 | $43.88 | $21.23 | 100,274 |
| 2020-07-07 | $43.20 | $45.11 | $42.98 | $44.05 | $21.31 | 100,728 |
| 2020-07-06 | $44.02 | $44.10 | $43.24 | $43.78 | $21.18 | 64,344 |
| 2020-07-02 | $43.10 | $43.83 | $42.79 | $43.41 | $21.00 | 90,916 |
| 2020-07-01 | $42.83 | $42.88 | $41.88 | $41.98 | $20.31 | 47,136 |
| 2020-06-30 | $43.49 | $43.83 | $42.01 | $42.58 | $20.60 | 78,988 |
| 2020-06-29 | $41.60 | $44.22 | $41.60 | $43.29 | $20.94 | 111,950 |
| 2020-06-26 | $41.40 | $41.98 | $40.01 | $41.43 | $20.04 | 352,642 |
| 2020-06-25 | $40.86 | $41.93 | $40.85 | $41.81 | $20.22 | 65,768 |
| 2020-06-24 | $39.38 | $41.63 | $39.38 | $41.39 | $20.02 | 108,932 |
| 2020-06-23 | $40.07 | $40.69 | $39.31 | $39.95 | $19.32 | 78,414 |
| 2020-06-22 | $39.58 | $39.95 | $38.87 | $39.61 | $19.16 | 75,948 |
| 2020-06-19 | $41.85 | $42.19 | $38.97 | $39.45 | $19.08 | 215,090 |
| 2020-06-18 | $41.40 | $42.37 | $40.63 | $41.33 | $19.99 | 45,962 |
| 2020-06-17 | $42.00 | $42.34 | $41.24 | $41.74 | $20.19 | 65,760 |
| 2020-06-16 | $42.18 | $44.36 | $40.64 | $42.84 | $20.72 | 116,934 |
| 2020-06-15 | $37.96 | $41.12 | $37.26 | $40.62 | $19.65 | 74,690 |
| 2020-06-12 | $40.02 | $40.02 | $37.94 | $39.10 | $18.91 | 77,348 |
| 2020-06-11 | $39.39 | $39.72 | $38.11 | $38.35 | $18.55 | 65,924 |
| 2020-06-10 | $44.50 | $44.50 | $40.53 | $41.20 | $19.93 | 123,922 |
| 2020-06-09 | $43.42 | $45.44 | $42.59 | $44.68 | $21.61 | 95,606 |
| 2020-06-08 | $44.18 | $45.30 | $43.68 | $43.97 | $21.27 | 81,770 |
| 2020-06-05 | $44.01 | $44.49 | $42.78 | $43.55 | $21.07 | 72,446 |
| 2020-06-04 | $42.64 | $43.76 | $42.14 | $42.86 | $20.73 | 56,486 |
| 2020-06-03 | $43.08 | $44.30 | $41.95 | $43.06 | $20.72 | 62,314 |
| 2020-06-02 | $42.85 | $43.24 | $42.40 | $42.68 | $20.53 | 44,888 |
| 2020-06-01 | $42.90 | $43.54 | $42.23 | $42.45 | $20.42 | 119,264 |
| 2020-05-29 | $41.90 | $43.13 | $41.61 | $42.90 | $20.64 | 80,950 |
| 2020-05-28 | $43.77 | $43.77 | $39.45 | $42.54 | $20.47 | 98,266 |
| 2020-05-27 | $42.47 | $43.23 | $40.32 | $43.23 | $20.80 | 115,890 |
| 2020-05-26 | $42.02 | $42.09 | $41.03 | $41.48 | $19.96 | 166,100 |
| 2020-05-22 | $38.86 | $40.83 | $37.32 | $40.83 | $19.64 | 71,032 |
| 2020-05-21 | $37.72 | $39.20 | $35.54 | $38.87 | $18.70 | 100,630 |
| 2020-05-20 | $36.31 | $37.92 | $35.24 | $37.37 | $17.98 | 77,440 |
| 2020-05-19 | $36.37 | $36.46 | $35.36 | $35.54 | $17.10 | 53,836 |
| 2020-05-18 | $35.18 | $36.98 | $35.18 | $36.53 | $17.57 | 97,936 |
| 2020-05-15 | $32.59 | $33.82 | $32.59 | $33.73 | $16.23 | 121,196 |
| 2020-05-14 | $33.58 | $33.58 | $32.14 | $32.82 | $15.79 | 97,246 |
| 2020-05-13 | $34.08 | $34.68 | $33.22 | $34.47 | $16.58 | 81,294 |
| 2020-05-12 | $36.52 | $36.52 | $33.91 | $34.38 | $16.54 | 76,916 |
| 2020-05-11 | $35.75 | $37.12 | $35.75 | $36.34 | $17.48 | 65,292 |
| 2020-05-08 | $35.00 | $38.12 | $35.00 | $36.49 | $17.56 | 77,680 |
| 2020-05-07 | $34.82 | $34.87 | $34.02 | $34.42 | $16.56 | 46,188 |
| 2020-05-06 | $34.70 | $35.51 | $33.80 | $34.15 | $16.43 | 78,064 |
| 2020-05-05 | $35.90 | $36.89 | $34.51 | $34.59 | $16.64 | 41,230 |
| 2020-05-04 | $34.77 | $35.97 | $34.46 | $35.20 | $16.93 | 37,580 |
| 2020-05-01 | $36.42 | $37.67 | $34.96 | $35.40 | $17.03 | 75,500 |
| 2020-04-30 | $38.00 | $38.20 | $36.88 | $37.43 | $18.01 | 67,428 |
| 2020-04-29 | $37.95 | $39.59 | $37.75 | $38.83 | $18.68 | 92,524 |
| 2020-04-28 | $37.80 | $37.80 | $36.41 | $36.99 | $17.80 | 53,700 |
| 2020-04-27 | $35.93 | $37.43 | $35.93 | $36.83 | $17.72 | 73,658 |
| 2020-04-24 | $35.59 | $36.18 | $35.12 | $35.21 | $16.94 | 40,336 |
| 2020-04-23 | $35.15 | $36.22 | $34.84 | $35.70 | $17.18 | 59,792 |
| 2020-04-22 | $35.71 | $35.71 | $34.51 | $35.11 | $16.89 | 30,578 |
| 2020-04-21 | $33.95 | $35.28 | $33.13 | $34.93 | $16.80 | 75,088 |
| 2020-04-20 | $34.29 | $35.27 | $33.96 | $34.69 | $16.69 | 39,526 |
| 2020-04-17 | $35.37 | $35.83 | $34.57 | $35.37 | $17.02 | 75,484 |
| 2020-04-16 | $33.74 | $36.41 | $32.23 | $34.51 | $16.60 | 129,840 |
| 2020-04-15 | $33.26 | $34.85 | $32.66 | $33.15 | $15.95 | 69,550 |
| 2020-04-14 | $34.38 | $35.11 | $32.84 | $34.57 | $16.63 | 75,472 |
| 2020-04-13 | $34.87 | $36.31 | $33.23 | $33.75 | $16.24 | 46,286 |
| 2020-04-09 | $34.33 | $35.40 | $33.69 | $35.39 | $17.03 | 84,456 |
| 2020-04-08 | $33.84 | $35.31 | $33.36 | $33.81 | $16.27 | 55,014 |
| 2020-04-07 | $34.65 | $35.05 | $32.39 | $33.03 | $15.89 | 92,636 |
| 2020-04-06 | $32.30 | $34.49 | $30.41 | $34.22 | $16.46 | 80,762 |
| 2020-04-03 | $33.03 | $33.03 | $30.69 | $31.02 | $14.92 | 71,096 |
| 2020-04-02 | $32.55 | $34.12 | $31.89 | $33.61 | $16.17 | 46,768 |
| 2020-04-01 | $34.53 | $35.01 | $32.04 | $32.69 | $15.73 | 116,406 |
| 2020-03-31 | $35.99 | $36.46 | $34.01 | $35.60 | $17.13 | 120,606 |
| 2020-03-30 | $33.70 | $36.29 | $32.98 | $36.29 | $17.46 | 79,730 |
| 2020-03-27 | $35.21 | $35.38 | $33.26 | $33.28 | $16.01 | 58,652 |
| 2020-03-26 | $34.94 | $36.82 | $34.34 | $36.78 | $17.69 | 104,016 |
| 2020-03-25 | $34.86 | $36.11 | $33.36 | $34.69 | $16.69 | 59,972 |
| 2020-03-24 | $34.74 | $36.07 | $33.85 | $34.78 | $16.73 | 89,620 |
| 2020-03-23 | $33.78 | $33.92 | $31.36 | $33.65 | $16.19 | 83,300 |
| 2020-03-20 | $33.47 | $34.74 | $31.97 | $33.64 | $16.18 | 148,194 |
| 2020-03-19 | $28.27 | $33.64 | $28.27 | $33.24 | $15.99 | 103,100 |
| 2020-03-18 | $29.41 | $29.63 | $27.45 | $28.11 | $13.52 | 82,126 |
| 2020-03-17 | $32.08 | $33.20 | $26.82 | $30.97 | $14.90 | 233,662 |
| 2020-03-16 | $34.06 | $35.41 | $30.00 | $31.41 | $15.11 | 92,128 |
| 2020-03-13 | $36.26 | $37.34 | $34.85 | $37.34 | $17.96 | 126,632 |
| 2020-03-12 | $36.02 | $37.35 | $34.05 | $34.05 | $16.38 | 110,390 |
| 2020-03-11 | $37.35 | $38.25 | $37.11 | $37.93 | $18.25 | 85,788 |
| 2020-03-10 | $38.36 | $38.95 | $36.51 | $38.24 | $18.40 | 100,920 |
| 2020-03-09 | $37.12 | $39.25 | $36.82 | $37.50 | $18.04 | 66,330 |
| 2020-03-06 | $38.89 | $40.53 | $38.35 | $39.28 | $18.90 | 106,950 |
| 2020-03-05 | $39.55 | $40.65 | $39.49 | $39.86 | $19.18 | 87,946 |
| 2020-03-04 | $39.11 | $40.48 | $38.79 | $40.22 | $19.35 | 62,776 |
| 2020-03-03 | $37.55 | $38.90 | $37.07 | $38.41 | $18.48 | 84,398 |
| 2020-03-02 | $36.04 | $37.92 | $35.26 | $37.72 | $18.15 | 62,410 |
| 2020-02-28 | $36.51 | $37.55 | $34.88 | $35.75 | $17.20 | 88,044 |
| 2020-02-27 | $38.53 | $38.98 | $37.57 | $37.57 | $18.07 | 56,108 |
| 2020-02-26 | $38.53 | $39.39 | $38.28 | $39.24 | $18.88 | 35,492 |
| 2020-02-25 | $39.92 | $41.08 | $38.39 | $38.52 | $18.53 | 36,424 |
| 2020-02-24 | $40.16 | $40.87 | $39.52 | $39.79 | $19.14 | 33,838 |
| 2020-02-21 | $41.76 | $41.96 | $40.95 | $41.15 | $19.80 | 30,704 |
| 2020-02-20 | $42.29 | $42.29 | $41.56 | $41.73 | $20.08 | 19,662 |
| 2020-02-19 | $42.21 | $42.87 | $42.17 | $42.30 | $20.24 | 19,972 |
| 2020-02-18 | $42.87 | $43.02 | $42.10 | $42.43 | $20.30 | 24,968 |
| 2020-02-14 | $43.27 | $43.32 | $42.64 | $42.95 | $20.55 | 37,616 |
| 2020-02-13 | $42.37 | $42.93 | $41.45 | $42.91 | $20.53 | 25,448 |
| 2020-02-12 | $42.37 | $42.66 | $41.79 | $42.54 | $20.35 | 41,206 |
| 2020-02-11 | $42.67 | $43.02 | $42.00 | $42.18 | $20.18 | 29,980 |
| 2020-02-10 | $41.58 | $42.52 | $41.54 | $42.48 | $20.32 | 53,510 |
| 2020-02-07 | $42.29 | $42.35 | $41.31 | $41.83 | $20.01 | 72,292 |
| 2020-02-06 | $43.44 | $43.49 | $41.99 | $42.37 | $20.27 | 38,140 |
| 2020-02-05 | $42.56 | $42.85 | $42.15 | $42.63 | $20.40 | 31,398 |
| 2020-02-04 | $43.56 | $43.75 | $41.92 | $42.09 | $20.14 | 63,858 |
| 2020-02-03 | $41.97 | $43.44 | $41.97 | $43.00 | $20.57 | 55,974 |
| 2020-01-31 | $42.34 | $42.41 | $41.39 | $41.78 | $19.99 | 58,710 |
| 2020-01-30 | $41.83 | $42.87 | $41.78 | $42.63 | $20.40 | 44,800 |
| 2020-01-29 | $42.22 | $42.47 | $41.76 | $42.26 | $20.22 | 34,082 |
| 2020-01-28 | $42.04 | $42.44 | $42.02 | $42.35 | $20.26 | 28,616 |
| 2020-01-27 | $41.14 | $42.07 | $40.57 | $41.89 | $20.04 | 38,816 |
| 2020-01-24 | $42.72 | $42.72 | $41.34 | $41.89 | $20.04 | 33,074 |
| 2020-01-23 | $41.42 | $42.88 | $40.57 | $42.75 | $20.45 | 80,792 |
| 2020-01-22 | $42.20 | $42.21 | $41.43 | $41.73 | $19.97 | 34,520 |
| 2020-01-21 | $43.25 | $43.25 | $41.26 | $41.92 | $20.06 | 44,038 |
| 2020-01-17 | $43.33 | $43.62 | $42.67 | $43.46 | $20.79 | 50,758 |
| 2020-01-16 | $42.80 | $42.99 | $42.40 | $42.89 | $20.52 | 33,782 |
| 2020-01-15 | $42.50 | $42.69 | $42.04 | $42.34 | $20.26 | 31,200 |
| 2020-01-14 | $42.75 | $43.31 | $42.26 | $42.64 | $20.40 | 37,262 |
| 2020-01-13 | $42.60 | $43.25 | $42.60 | $43.04 | $20.59 | 29,182 |
| 2020-01-10 | $42.99 | $43.19 | $42.31 | $42.40 | $20.29 | 35,228 |
| 2020-01-09 | $43.45 | $43.75 | $42.89 | $42.89 | $20.52 | 36,688 |
| 2020-01-08 | $43.74 | $43.87 | $43.30 | $43.45 | $20.79 | 31,150 |
| 2020-01-07 | $44.11 | $44.20 | $43.60 | $43.72 | $20.92 | 31,594 |
| 2020-01-06 | $44.18 | $45.25 | $44.17 | $44.30 | $21.19 | 44,232 |
| 2020-01-03 | $45.06 | $45.50 | $43.93 | $44.55 | $21.31 | 72,842 |
| 2020-01-02 | $45.97 | $46.12 | $45.51 | $45.83 | $21.93 | 45,584 |
| 2019-12-31 | $45.15 | $46.33 | $44.53 | $45.81 | $21.92 | 71,512 |
| 2019-12-30 | $45.23 | $45.60 | $45.03 | $45.27 | $21.66 | 41,628 |
| 2019-12-27 | $46.11 | $46.52 | $45.13 | $45.13 | $21.59 | 33,404 |
| 2019-12-26 | $45.69 | $46.45 | $45.69 | $46.00 | $22.01 | 25,694 |
| 2019-12-24 | $45.64 | $45.90 | $45.04 | $45.90 | $21.96 | 22,302 |
| 2019-12-23 | $45.41 | $45.80 | $45.08 | $45.55 | $21.79 | 56,688 |
| 2019-12-20 | $44.89 | $45.82 | $44.89 | $45.47 | $21.75 | 695,424 |
| 2019-12-19 | $44.76 | $45.46 | $44.49 | $44.71 | $21.39 | 35,856 |
| 2019-12-18 | $45.21 | $45.68 | $44.64 | $44.82 | $21.44 | 31,710 |
| 2019-12-17 | $44.71 | $45.07 | $44.50 | $45.04 | $21.55 | 43,608 |
| 2019-12-16 | $44.59 | $45.40 | $44.36 | $44.57 | $21.32 | 56,516 |
| 2019-12-13 | $44.08 | $45.38 | $43.76 | $44.32 | $21.20 | 57,242 |
| 2019-12-12 | $44.35 | $45.90 | $44.35 | $45.02 | $21.54 | 64,542 |
| 2019-12-11 | $43.93 | $44.65 | $43.49 | $44.28 | $21.19 | 40,530 |
| 2019-12-10 | $43.43 | $43.93 | $43.21 | $43.83 | $20.97 | 54,862 |
| 2019-12-09 | $43.48 | $43.49 | $42.80 | $43.48 | $20.80 | 54,566 |
| 2019-12-06 | $42.60 | $43.65 | $42.49 | $42.89 | $20.52 | 101,884 |
| 2019-12-05 | $41.94 | $42.40 | $41.76 | $42.12 | $20.15 | 45,070 |
| 2019-12-04 | $40.86 | $42.28 | $40.45 | $41.95 | $20.07 | 73,610 |
| 2019-12-03 | $40.34 | $41.02 | $39.77 | $40.65 | $19.45 | 38,302 |
| 2019-12-02 | $41.36 | $41.45 | $40.51 | $40.67 | $19.46 | 44,726 |
| 2019-11-29 | $41.99 | $41.99 | $40.95 | $41.32 | $19.77 | 18,180 |
| 2019-11-27 | $42.38 | $42.53 | $41.80 | $42.03 | $20.11 | 39,922 |
| 2019-11-26 | $41.15 | $42.71 | $41.15 | $42.21 | $20.19 | 74,412 |
| 2019-11-25 | $40.00 | $41.67 | $39.90 | $41.52 | $19.86 | 58,054 |
| 2019-11-22 | $39.64 | $40.24 | $39.51 | $39.89 | $19.08 | 19,300 |
| 2019-11-21 | $40.13 | $40.13 | $39.20 | $39.60 | $18.95 | 43,072 |
| 2019-11-20 | $40.71 | $41.88 | $39.62 | $39.79 | $19.04 | 57,340 |
| 2019-11-19 | $41.02 | $41.52 | $40.57 | $40.79 | $19.52 | 23,484 |
| 2019-11-18 | $41.59 | $41.59 | $40.64 | $40.89 | $19.56 | 23,138 |
| 2019-11-15 | $42.20 | $42.89 | $41.68 | $41.71 | $19.96 | 56,956 |
| 2019-11-14 | $42.02 | $42.55 | $41.46 | $41.96 | $20.08 | 42,796 |
| 2019-11-13 | $42.93 | $43.19 | $41.49 | $43.01 | $20.47 | 42,388 |
| 2019-11-12 | $43.76 | $44.45 | $42.85 | $43.01 | $20.47 | 45,588 |
| 2019-11-11 | $44.33 | $44.33 | $43.37 | $43.59 | $20.74 | 29,884 |
| 2019-11-08 | $45.07 | $45.53 | $44.25 | $44.64 | $21.24 | 43,108 |
| 2019-11-07 | $44.63 | $45.38 | $44.63 | $45.16 | $21.49 | 29,072 |
| 2019-11-06 | $44.71 | $45.33 | $43.85 | $44.30 | $21.08 | 56,760 |
| 2019-11-05 | $44.52 | $45.45 | $44.03 | $44.83 | $21.33 | 35,638 |
| 2019-11-04 | $43.79 | $44.70 | $43.36 | $44.32 | $21.09 | 83,976 |
| 2019-11-01 | $42.79 | $43.81 | $42.51 | $43.56 | $20.73 | 40,140 |
| 2019-10-31 | $41.55 | $43.47 | $40.89 | $42.75 | $20.34 | 80,822 |
| 2019-10-30 | $41.16 | $41.63 | $40.58 | $41.28 | $19.64 | 36,362 |
| 2019-10-29 | $40.47 | $41.24 | $40.05 | $41.09 | $19.55 | 55,486 |
| 2019-10-28 | $40.51 | $40.98 | $40.22 | $40.35 | $19.20 | 41,420 |
| 2019-10-25 | $39.83 | $40.08 | $39.50 | $39.85 | $18.96 | 20,584 |
| 2019-10-24 | $40.20 | $40.20 | $39.51 | $39.70 | $18.89 | 23,186 |
| 2019-10-23 | $40.48 | $40.48 | $40.07 | $40.15 | $19.10 | 18,752 |
| 2019-10-22 | $41.15 | $41.30 | $40.26 | $40.48 | $19.26 | 30,738 |
| 2019-10-21 | $40.34 | $41.54 | $40.34 | $41.29 | $19.65 | 54,534 |
| 2019-10-18 | $40.86 | $40.92 | $39.87 | $40.24 | $19.15 | 33,468 |
| 2019-10-17 | $40.70 | $41.18 | $40.45 | $41.10 | $19.56 | 60,702 |
| 2019-10-16 | $41.05 | $42.00 | $40.30 | $40.55 | $19.29 | 59,400 |
| 2019-10-15 | $40.46 | $42.14 | $40.46 | $40.97 | $19.49 | 53,642 |
| 2019-10-14 | $39.94 | $40.50 | $39.40 | $40.44 | $19.24 | 63,956 |
| 2019-10-11 | $39.32 | $40.68 | $38.98 | $39.61 | $18.85 | 65,296 |
| 2019-10-10 | $39.68 | $39.68 | $38.82 | $38.94 | $18.53 | 51,112 |
| 2019-10-09 | $40.12 | $40.51 | $39.23 | $39.41 | $18.75 | 29,528 |
| 2019-10-08 | $40.46 | $40.88 | $39.67 | $39.86 | $18.97 | 29,250 |
| 2019-10-07 | $40.90 | $41.10 | $40.66 | $40.66 | $19.35 | 43,310 |
| 2019-10-04 | $40.76 | $41.40 | $40.41 | $41.01 | $19.51 | 32,722 |
| 2019-10-03 | $40.97 | $41.98 | $39.59 | $40.66 | $19.35 | 31,344 |
| 2019-10-02 | $41.13 | $41.49 | $40.46 | $41.39 | $19.69 | 39,432 |
| 2019-10-01 | $42.74 | $42.74 | $41.10 | $41.18 | $19.59 | 41,310 |
| 2019-09-30 | $42.71 | $43.74 | $42.09 | $42.50 | $20.22 | 38,408 |
| 2019-09-27 | $41.62 | $43.01 | $41.62 | $42.69 | $20.31 | 75,106 |
| 2019-09-26 | $42.49 | $42.49 | $40.85 | $41.82 | $19.90 | 85,266 |
| 2019-09-25 | $41.90 | $42.98 | $41.89 | $42.47 | $20.21 | 61,924 |
| 2019-09-24 | $43.51 | $43.79 | $42.16 | $42.29 | $20.12 | 41,228 |
| 2019-09-23 | $43.32 | $43.86 | $43.16 | $43.35 | $20.63 | 31,968 |
| 2019-09-20 | $43.92 | $45.03 | $42.68 | $43.30 | $20.60 | 190,240 |
| 2019-09-19 | $44.14 | $45.49 | $43.92 | $44.04 | $20.96 | 64,430 |
| 2019-09-18 | $44.54 | $44.93 | $43.80 | $44.44 | $21.15 | 35,192 |
| 2019-09-17 | $42.78 | $44.77 | $42.52 | $44.46 | $21.16 | 66,108 |
| 2019-09-16 | $45.52 | $45.52 | $42.63 | $42.88 | $20.40 | 148,074 |
| 2019-09-13 | $45.28 | $46.38 | $44.96 | $45.53 | $21.66 | 49,902 |
| 2019-09-12 | $44.66 | $45.42 | $44.10 | $45.21 | $21.51 | 59,486 |
| 2019-09-11 | $44.49 | $45.14 | $43.90 | $44.60 | $21.22 | 83,702 |
| 2019-09-10 | $43.61 | $44.63 | $42.87 | $44.40 | $21.13 | 48,896 |
| 2019-09-09 | $43.06 | $43.94 | $42.87 | $43.67 | $20.78 | 33,194 |
| 2019-09-06 | $44.66 | $44.66 | $42.93 | $43.18 | $20.55 | 35,498 |
| 2019-09-05 | $43.20 | $44.59 | $43.02 | $43.91 | $20.89 | 63,470 |
| 2019-09-04 | $44.59 | $46.00 | $42.50 | $42.82 | $20.37 | 95,106 |
| 2019-09-03 | $43.72 | $44.41 | $43.62 | $44.19 | $21.03 | 49,932 |
| 2019-08-30 | $44.94 | $44.94 | $44.00 | $44.35 | $21.10 | 33,726 |
| 2019-08-29 | $44.39 | $44.89 | $44.07 | $44.39 | $21.12 | 36,724 |
| 2019-08-28 | $43.51 | $44.69 | $43.08 | $43.94 | $20.91 | 36,214 |
| 2019-08-27 | $44.43 | $44.43 | $43.30 | $43.81 | $20.85 | 46,034 |
| 2019-08-26 | $43.90 | $44.00 | $43.20 | $43.90 | $20.89 | 46,816 |
| 2019-08-23 | $44.85 | $45.16 | $43.17 | $43.41 | $20.66 | 65,576 |
| 2019-08-22 | $45.94 | $45.94 | $44.86 | $44.89 | $21.36 | 69,104 |
| 2019-08-21 | $44.59 | $45.65 | $44.59 | $45.36 | $21.58 | 58,708 |
| 2019-08-20 | $45.34 | $45.62 | $44.29 | $44.30 | $21.08 | 53,336 |
| 2019-08-19 | $45.34 | $46.38 | $45.32 | $45.51 | $21.65 | 73,980 |
| 2019-08-16 | $45.56 | $45.93 | $45.26 | $45.86 | $21.82 | 64,946 |
| 2019-08-15 | $45.71 | $45.93 | $45.10 | $45.15 | $21.48 | 54,968 |
| 2019-08-14 | $44.52 | $45.98 | $44.52 | $45.74 | $21.65 | 72,046 |
| 2019-08-13 | $44.50 | $45.80 | $44.50 | $45.28 | $21.44 | 67,360 |
| 2019-08-12 | $43.92 | $45.20 | $43.92 | $44.68 | $21.15 | 79,930 |
| 2019-08-09 | $45.65 | $46.18 | $44.04 | $44.10 | $20.88 | 54,520 |
| 2019-08-08 | $44.55 | $46.61 | $44.55 | $45.75 | $21.66 | 73,530 |
| 2019-08-07 | $45.26 | $45.70 | $44.11 | $44.19 | $20.92 | 68,764 |
| 2019-08-06 | $46.71 | $46.71 | $44.59 | $45.61 | $21.59 | 76,892 |
| 2019-08-05 | $46.02 | $47.59 | $44.18 | $46.70 | $22.11 | 208,642 |
| 2019-08-02 | $44.92 | $47.94 | $44.92 | $46.91 | $22.21 | 158,954 |
| 2019-08-01 | $43.47 | $45.25 | $43.47 | $45.17 | $21.38 | 136,266 |
| 2019-07-31 | $44.84 | $45.99 | $43.66 | $43.67 | $20.67 | 119,772 |
| 2019-07-30 | $43.87 | $45.52 | $43.87 | $44.94 | $21.28 | 75,570 |
| 2019-07-29 | $44.20 | $44.64 | $43.49 | $43.63 | $20.66 | 70,516 |
| 2019-07-26 | $43.32 | $44.56 | $43.28 | $44.18 | $20.92 | 51,870 |
| 2019-07-25 | $44.78 | $44.91 | $42.75 | $43.17 | $20.44 | 75,582 |
| 2019-07-24 | $43.68 | $44.97 | $43.20 | $44.88 | $21.25 | 81,082 |
| 2019-07-23 | $43.10 | $43.64 | $42.80 | $43.64 | $20.66 | 36,178 |
| 2019-07-22 | $43.01 | $43.58 | $42.88 | $43.09 | $20.40 | 51,006 |
| 2019-07-19 | $43.12 | $43.74 | $43.05 | $43.16 | $20.43 | 72,130 |
| 2019-07-18 | $42.81 | $43.60 | $42.75 | $43.22 | $20.46 | 45,138 |
| 2019-07-17 | $42.87 | $43.60 | $42.66 | $42.92 | $20.32 | 61,440 |
| 2019-07-16 | $42.61 | $43.60 | $42.06 | $43.02 | $20.37 | 63,628 |
| 2019-07-15 | $42.47 | $42.96 | $41.40 | $42.65 | $20.19 | 50,266 |
| 2019-07-12 | $41.50 | $43.01 | $41.50 | $42.54 | $20.14 | 52,736 |
| 2019-07-11 | $42.13 | $42.28 | $41.29 | $41.34 | $19.57 | 44,914 |
| 2019-07-10 | $41.48 | $42.25 | $40.55 | $42.06 | $19.91 | 82,640 |
| 2019-07-09 | $41.77 | $41.90 | $40.91 | $40.98 | $19.40 | 61,870 |
| 2019-07-08 | $42.12 | $42.64 | $41.62 | $41.65 | $19.72 | 46,340 |
| 2019-07-05 | $41.51 | $42.62 | $41.51 | $42.29 | $20.02 | 19,148 |
| 2019-07-03 | $42.50 | $42.50 | $41.66 | $41.77 | $19.77 | 27,566 |
| 2019-07-02 | $43.43 | $43.46 | $41.77 | $42.39 | $20.07 | 40,614 |
| 2019-07-01 | $43.50 | $43.65 | $42.52 | $43.57 | $20.63 | 78,982 |
| 2019-06-28 | $42.94 | $43.50 | $42.34 | $43.41 | $20.55 | 187,446 |
| 2019-06-27 | $40.92 | $42.85 | $40.92 | $42.82 | $20.27 | 112,102 |
| 2019-06-26 | $40.18 | $41.79 | $40.01 | $41.19 | $19.50 | 99,770 |
| 2019-06-25 | $40.02 | $40.70 | $39.57 | $40.18 | $19.02 | 130,260 |
| 2019-06-24 | $40.06 | $40.78 | $39.83 | $39.97 | $18.92 | 43,052 |
| 2019-06-21 | $40.08 | $40.33 | $39.53 | $39.82 | $18.85 | 377,086 |
| 2019-06-20 | $39.80 | $40.54 | $39.80 | $40.51 | $19.18 | 34,164 |
| 2019-06-19 | $39.89 | $40.00 | $39.60 | $40.00 | $18.94 | 34,046 |
| 2019-06-18 | $39.26 | $39.98 | $38.99 | $39.87 | $18.88 | 37,310 |
| 2019-06-17 | $40.29 | $40.29 | $38.82 | $38.98 | $18.45 | 41,198 |
| 2019-06-14 | $39.80 | $40.33 | $39.44 | $40.20 | $19.03 | 57,502 |
| 2019-06-13 | $40.21 | $40.66 | $39.83 | $39.96 | $18.92 | 35,608 |
| 2019-06-12 | $38.85 | $40.20 | $38.85 | $39.82 | $18.85 | 50,060 |
| 2019-06-11 | $38.89 | $39.86 | $38.64 | $38.97 | $18.45 | 149,956 |
| 2019-06-10 | $38.83 | $39.20 | $38.43 | $38.69 | $18.32 | 32,286 |
| 2019-06-07 | $38.39 | $39.23 | $38.34 | $38.39 | $18.17 | 29,616 |
| 2019-06-06 | $36.87 | $38.48 | $36.87 | $38.25 | $18.11 | 42,532 |
| 2019-06-05 | $38.30 | $38.44 | $36.43 | $37.00 | $17.41 | 34,682 |
| 2019-06-04 | $37.15 | $38.46 | $37.08 | $38.34 | $18.04 | 54,334 |
| 2019-06-03 | $35.58 | $36.65 | $35.58 | $36.47 | $17.16 | 61,216 |
| 2019-05-31 | $36.52 | $36.92 | $35.41 | $35.56 | $16.73 | 63,060 |
| 2019-05-30 | $36.46 | $37.20 | $36.30 | $36.94 | $17.38 | 52,498 |
| 2019-05-29 | $35.60 | $36.69 | $35.60 | $36.37 | $17.12 | 56,078 |
| 2019-05-28 | $36.03 | $36.30 | $35.56 | $35.87 | $16.88 | 42,576 |
| 2019-05-24 | $34.36 | $36.27 | $34.36 | $36.02 | $16.95 | 41,798 |
| 2019-05-23 | $34.38 | $35.30 | $34.01 | $34.49 | $16.23 | 50,290 |
| 2019-05-22 | $36.32 | $36.45 | $32.79 | $34.47 | $16.22 | 122,670 |
| 2019-05-21 | $36.41 | $37.18 | $36.22 | $36.46 | $17.16 | 35,598 |
| 2019-05-20 | $36.34 | $36.64 | $36.02 | $36.26 | $17.06 | 16,752 |
| 2019-05-17 | $36.60 | $41.99 | $36.51 | $36.72 | $17.28 | 27,538 |
| 2019-05-16 | $37.57 | $37.96 | $36.58 | $36.99 | $17.41 | 25,408 |
| 2019-05-15 | $36.96 | $37.47 | $36.72 | $37.42 | $17.61 | 35,938 |
| 2019-05-14 | $37.79 | $37.79 | $36.93 | $37.27 | $17.54 | 18,296 |
| 2019-05-13 | $37.20 | $37.20 | $36.58 | $36.73 | $17.28 | 25,680 |
| 2019-05-10 | $37.31 | $38.37 | $37.31 | $37.98 | $17.87 | 43,418 |
| 2019-05-09 | $37.94 | $38.17 | $37.54 | $37.55 | $17.67 | 117,670 |
| 2019-05-08 | $37.87 | $38.81 | $37.61 | $38.20 | $17.98 | 27,036 |
| 2019-05-07 | $39.50 | $40.53 | $37.43 | $37.59 | $17.69 | 41,776 |
| 2019-05-06 | $39.77 | $40.50 | $39.77 | $40.22 | $18.93 | 48,848 |
| 2019-05-03 | $38.73 | $41.08 | $38.64 | $40.51 | $19.06 | 48,942 |
| 2019-05-02 | $36.76 | $38.26 | $36.60 | $38.05 | $17.91 | 42,540 |
| 2019-05-01 | $37.01 | $37.36 | $36.60 | $36.98 | $17.40 | 146,772 |
| 2019-04-30 | $37.58 | $37.58 | $36.75 | $36.91 | $17.37 | 56,648 |
| 2019-04-29 | $37.57 | $37.94 | $37.44 | $37.69 | $17.74 | 38,530 |
| 2019-04-26 | $37.16 | $37.72 | $37.16 | $37.72 | $17.75 | 15,442 |
| 2019-04-25 | $38.32 | $38.32 | $37.04 | $37.16 | $17.49 | 69,648 |
| 2019-04-24 | $38.52 | $38.52 | $37.76 | $38.36 | $18.05 | 79,078 |
| 2019-04-23 | $38.55 | $38.85 | $38.33 | $38.68 | $18.20 | 117,898 |
| 2019-04-22 | $39.12 | $39.12 | $38.19 | $38.28 | $18.01 | 15,186 |
| 2019-04-18 | $38.58 | $39.17 | $38.41 | $39.01 | $18.36 | 27,350 |
| 2019-04-17 | $39.44 | $39.50 | $38.45 | $38.72 | $18.22 | 37,948 |
| 2019-04-16 | $38.60 | $39.52 | $38.60 | $39.28 | $18.48 | 26,242 |
| 2019-04-15 | $38.58 | $38.58 | $38.00 | $38.52 | $18.13 | 17,820 |
| 2019-04-12 | $39.70 | $39.74 | $38.71 | $38.78 | $18.25 | 38,076 |
| 2019-04-11 | $38.76 | $39.59 | $38.76 | $39.24 | $18.47 | 41,730 |
| 2019-04-10 | $37.96 | $39.72 | $37.96 | $39.39 | $18.54 | 58,914 |
| 2019-04-09 | $38.69 | $38.69 | $37.95 | $37.95 | $17.86 | 54,088 |
| 2019-04-08 | $39.43 | $39.55 | $38.78 | $39.05 | $18.38 | 31,498 |
| 2019-04-05 | $38.73 | $39.72 | $37.87 | $39.44 | $18.56 | 36,104 |
| 2019-04-04 | $38.24 | $38.89 | $37.74 | $38.73 | $18.23 | 41,828 |
| 2019-04-03 | $37.51 | $38.25 | $37.27 | $37.86 | $17.82 | 130,306 |
| 2019-04-02 | $37.05 | $37.89 | $37.04 | $37.52 | $17.66 | 84,270 |
| 2019-04-01 | $37.00 | $37.82 | $37.00 | $37.24 | $17.52 | 75,026 |
| 2019-03-29 | $37.57 | $38.43 | $36.63 | $36.83 | $17.33 | 174,142 |
| 2019-03-28 | $36.40 | $37.87 | $36.40 | $37.63 | $17.71 | 81,626 |
| 2019-03-27 | $37.11 | $37.63 | $36.75 | $37.35 | $17.58 | 61,764 |
| 2019-03-26 | $37.72 | $38.43 | $37.24 | $37.35 | $17.58 | 40,154 |
| 2019-03-25 | $37.15 | $37.74 | $36.22 | $37.58 | $17.68 | 50,956 |
| 2019-03-22 | $39.44 | $39.97 | $36.92 | $36.92 | $17.37 | 102,348 |
| 2019-03-21 | $39.36 | $40.47 | $39.00 | $39.50 | $18.59 | 69,334 |
| 2019-03-20 | $39.15 | $40.08 | $38.38 | $39.47 | $18.57 | 60,818 |
| 2019-03-19 | $39.25 | $39.63 | $38.90 | $39.14 | $18.42 | 39,462 |
| 2019-03-18 | $39.45 | $39.46 | $38.53 | $39.13 | $18.41 | 54,076 |
| 2019-03-15 | $39.47 | $39.62 | $38.99 | $39.39 | $18.54 | 177,820 |
| 2019-03-14 | $40.10 | $40.10 | $39.19 | $39.43 | $18.56 | 36,110 |
| 2019-03-13 | $40.63 | $40.84 | $40.06 | $40.23 | $18.93 | 29,450 |
| 2019-03-12 | $40.87 | $40.96 | $40.04 | $40.40 | $19.01 | 57,324 |
| 2019-03-11 | $40.13 | $40.74 | $39.67 | $40.67 | $19.14 | 42,100 |
| 2019-03-08 | $39.75 | $40.30 | $39.40 | $39.93 | $18.79 | 37,610 |
| 2019-03-07 | $40.48 | $40.48 | $39.37 | $40.02 | $18.83 | 35,320 |
| 2019-03-06 | $40.75 | $41.53 | $40.31 | $40.49 | $19.05 | 85,590 |
| 2019-03-05 | $41.06 | $41.06 | $40.44 | $40.69 | $19.15 | 27,364 |
| 2019-03-04 | $42.28 | $42.28 | $40.85 | $41.06 | $19.32 | 55,992 |
| 2019-03-01 | $41.01 | $42.30 | $40.73 | $42.07 | $19.80 | 49,914 |
| 2019-02-28 | $41.38 | $41.72 | $41.18 | $41.22 | $19.40 | 32,622 |
| 2019-02-27 | $41.59 | $41.97 | $40.22 | $41.95 | $19.74 | 44,736 |
| 2019-02-26 | $41.59 | $42.34 | $41.05 | $41.49 | $19.52 | 58,758 |
| 2019-02-25 | $42.07 | $42.39 | $41.49 | $41.60 | $19.58 | 55,642 |
| 2019-02-22 | $42.97 | $43.03 | $42.23 | $42.47 | $19.99 | 49,678 |
| 2019-02-21 | $43.27 | $43.27 | $39.65 | $42.60 | $20.05 | 60,942 |
| 2019-02-20 | $42.28 | $43.50 | $42.28 | $43.43 | $20.33 | 70,530 |
| 2019-02-19 | $41.62 | $43.21 | $41.43 | $42.87 | $20.07 | 72,450 |
| 2019-02-15 | $40.53 | $41.85 | $40.44 | $41.74 | $19.54 | 72,100 |
| 2019-02-14 | $40.49 | $41.07 | $39.85 | $40.29 | $18.86 | 73,462 |
| 2019-02-13 | $39.84 | $40.69 | $39.29 | $39.99 | $18.72 | 48,736 |
| 2019-02-12 | $37.15 | $40.21 | $37.09 | $39.85 | $18.65 | 107,870 |
| 2019-02-11 | $38.80 | $39.03 | $36.83 | $37.02 | $17.33 | 267,690 |
| 2019-02-08 | $38.63 | $40.70 | $38.47 | $38.73 | $18.13 | 49,960 |
| 2019-02-07 | $41.99 | $42.07 | $37.72 | $38.80 | $18.16 | 88,616 |
| 2019-02-06 | $43.15 | $43.20 | $42.10 | $42.26 | $19.78 | 35,586 |
| 2019-02-05 | $42.16 | $43.35 | $41.88 | $43.14 | $20.19 | 34,226 |
| 2019-02-04 | $43.00 | $43.00 | $41.48 | $42.02 | $19.67 | 93,860 |
| 2019-02-01 | $41.51 | $42.73 | $41.32 | $42.73 | $20.00 | 48,430 |
| 2019-01-31 | $41.59 | $42.20 | $41.09 | $41.49 | $19.42 | 47,068 |
| 2019-01-30 | $41.50 | $42.07 | $41.21 | $41.70 | $19.52 | 33,556 |
| 2019-01-29 | $41.09 | $41.60 | $41.00 | $41.01 | $19.20 | 35,056 |
| 2019-01-28 | $40.98 | $42.12 | $40.39 | $41.10 | $19.24 | 37,616 |
| 2019-01-25 | $41.00 | $42.47 | $40.55 | $41.31 | $19.34 | 40,022 |
| 2019-01-24 | $40.42 | $41.32 | $40.29 | $40.64 | $19.02 | 111,722 |
| 2019-01-23 | $41.32 | $41.79 | $40.25 | $40.70 | $19.05 | 112,778 |
| 2019-01-22 | $42.43 | $42.52 | $40.99 | $41.33 | $19.34 | 79,948 |
| 2019-01-18 | $43.28 | $43.28 | $42.36 | $42.76 | $20.01 | 99,620 |
| 2019-01-17 | $42.59 | $43.35 | $42.50 | $43.22 | $20.23 | 57,580 |
| 2019-01-16 | $42.68 | $43.53 | $42.51 | $42.71 | $19.99 | 62,752 |
| 2019-01-15 | $42.20 | $42.98 | $42.00 | $42.67 | $19.97 | 35,782 |
| 2019-01-14 | $42.83 | $42.96 | $41.87 | $42.19 | $19.75 | 45,318 |
| 2019-01-11 | $43.44 | $43.44 | $42.66 | $43.27 | $20.25 | 54,448 |
| 2019-01-10 | $43.01 | $43.76 | $42.15 | $43.64 | $20.43 | 45,868 |
| 2019-01-09 | $43.29 | $43.84 | $43.08 | $43.42 | $20.32 | 47,664 |
| 2019-01-08 | $42.57 | $43.38 | $42.31 | $43.12 | $20.18 | 77,980 |
| 2019-01-07 | $42.22 | $42.25 | $41.43 | $42.15 | $19.73 | 82,936 |
| 2019-01-04 | $40.80 | $42.24 | $40.10 | $42.21 | $19.76 | 71,012 |
| 2019-01-03 | $41.73 | $41.98 | $40.01 | $40.57 | $18.99 | 70,584 |
| 2019-01-02 | $40.68 | $41.94 | $39.41 | $41.85 | $19.59 | 107,292 |
| 2018-12-31 | $41.02 | $41.29 | $40.08 | $40.95 | $19.17 | 66,034 |
| 2018-12-28 | $40.87 | $42.06 | $39.54 | $41.01 | $19.20 | 82,028 |
| 2018-12-27 | $39.81 | $41.18 | $38.87 | $40.93 | $19.16 | 69,060 |
| 2018-12-26 | $39.87 | $41.35 | $39.41 | $40.32 | $18.87 | 69,456 |
| 2018-12-24 | $41.25 | $42.38 | $39.34 | $39.80 | $18.63 | 40,854 |
| 2018-12-21 | $40.69 | $41.68 | $40.08 | $41.42 | $19.39 | 690,098 |
| 2018-12-20 | $39.96 | $40.86 | $39.41 | $40.64 | $19.02 | 63,226 |
| 2018-12-19 | $41.28 | $41.28 | $39.43 | $40.00 | $18.72 | 89,416 |
| 2018-12-18 | $41.41 | $41.76 | $40.56 | $41.20 | $19.28 | 79,482 |
| 2018-12-17 | $42.11 | $42.38 | $40.40 | $41.22 | $19.29 | 86,152 |
| 2018-12-14 | $43.23 | $43.23 | $41.24 | $42.41 | $19.85 | 168,036 |
| 2018-12-13 | $43.21 | $43.83 | $41.91 | $43.40 | $20.31 | 64,388 |
| 2018-12-12 | $41.99 | $44.03 | $41.57 | $43.41 | $20.32 | 169,028 |
| 2018-12-11 | $40.83 | $41.71 | $40.83 | $41.45 | $19.40 | 70,532 |
| 2018-12-10 | $39.90 | $41.31 | $39.75 | $40.37 | $18.90 | 74,506 |
| 2018-12-07 | $39.84 | $41.50 | $39.16 | $39.89 | $18.67 | 66,502 |
| 2018-12-06 | $39.64 | $39.95 | $37.66 | $39.84 | $18.65 | 102,250 |
| 2018-12-04 | $41.66 | $42.54 | $39.59 | $39.91 | $18.68 | 104,738 |
| 2018-12-03 | $42.29 | $42.60 | $41.51 | $42.34 | $19.82 | 42,084 |
| 2018-11-30 | $41.01 | $42.49 | $41.01 | $41.74 | $19.54 | 68,662 |
| 2018-11-29 | $42.15 | $42.15 | $39.85 | $41.00 | $19.19 | 47,948 |
| 2018-11-28 | $39.76 | $42.23 | $39.36 | $41.98 | $19.65 | 61,954 |
| 2018-11-27 | $39.60 | $40.30 | $39.16 | $39.89 | $18.67 | 31,574 |
| 2018-11-26 | $40.22 | $40.84 | $39.51 | $40.66 | $19.03 | 82,010 |
| 2018-11-23 | $40.07 | $40.48 | $38.93 | $40.09 | $18.76 | 22,146 |
| 2018-11-21 | $39.52 | $40.90 | $39.52 | $40.43 | $18.92 | 22,808 |
| 2018-11-20 | $39.65 | $40.00 | $39.03 | $39.48 | $18.48 | 110,646 |
| 2018-11-19 | $40.76 | $41.00 | $37.82 | $40.04 | $18.74 | 67,320 |
| 2018-11-16 | $39.39 | $40.69 | $39.39 | $40.58 | $18.99 | 67,838 |
| 2018-11-15 | $39.72 | $40.60 | $38.87 | $39.94 | $18.69 | 74,748 |
| 2018-11-14 | $39.90 | $40.00 | $39.11 | $39.81 | $18.53 | 43,180 |
| 2018-11-13 | $39.11 | $39.78 | $38.32 | $39.76 | $18.51 | 62,086 |
| 2018-11-12 | $37.94 | $39.23 | $37.52 | $38.80 | $18.06 | 41,300 |
| 2018-11-09 | $39.36 | $40.72 | $37.90 | $37.91 | $17.64 | 55,662 |
| 2018-11-08 | $38.39 | $40.06 | $37.70 | $39.36 | $18.32 | 29,050 |
| 2018-11-07 | $38.06 | $38.56 | $38.06 | $38.47 | $17.91 | 30,486 |
| 2018-11-06 | $37.00 | $38.24 | $37.00 | $37.99 | $17.68 | 32,426 |
| 2018-11-05 | $38.13 | $38.35 | $36.23 | $37.01 | $17.23 | 57,948 |
| 2018-11-02 | $37.63 | $38.73 | $37.13 | $38.00 | $17.69 | 43,316 |
| 2018-11-01 | $34.26 | $38.81 | $34.26 | $37.52 | $17.46 | 59,110 |
| 2018-10-31 | $34.24 | $34.65 | $33.20 | $33.66 | $15.67 | 83,774 |
| 2018-10-30 | $32.55 | $34.26 | $32.01 | $33.96 | $15.81 | 107,614 |
| 2018-10-29 | $34.21 | $34.50 | $32.02 | $32.56 | $15.15 | 64,892 |
| 2018-10-26 | $34.19 | $34.77 | $33.50 | $33.73 | $15.70 | 37,038 |
| 2018-10-25 | $34.31 | $35.54 | $33.72 | $34.70 | $16.15 | 56,900 |
| 2018-10-24 | $35.64 | $35.64 | $34.00 | $34.09 | $15.87 | 44,110 |
| 2018-10-23 | $35.59 | $35.89 | $34.42 | $35.70 | $16.62 | 52,522 |
| 2018-10-22 | $35.76 | $36.26 | $35.28 | $36.15 | $16.83 | 118,424 |
| 2018-10-19 | $36.27 | $36.77 | $35.57 | $35.59 | $16.56 | 34,396 |
| 2018-10-18 | $36.64 | $37.27 | $36.09 | $36.27 | $16.88 | 27,978 |
| 2018-10-17 | $36.48 | $37.98 | $35.75 | $36.65 | $17.06 | 127,626 |
| 2018-10-16 | $35.42 | $36.92 | $35.13 | $36.63 | $17.05 | 42,758 |
| 2018-10-15 | $35.27 | $36.27 | $35.01 | $35.28 | $16.42 | 36,114 |
| 2018-10-12 | $36.78 | $36.99 | $35.20 | $35.26 | $16.41 | 50,722 |
| 2018-10-11 | $37.29 | $38.28 | $36.01 | $36.10 | $16.80 | 51,388 |
| 2018-10-10 | $38.53 | $38.53 | $35.24 | $37.40 | $17.41 | 49,306 |
| 2018-10-09 | $38.80 | $39.36 | $38.46 | $38.55 | $17.94 | 34,088 |
| 2018-10-08 | $38.92 | $39.30 | $38.34 | $38.97 | $18.14 | 28,466 |
| 2018-10-05 | $39.20 | $39.58 | $37.68 | $39.10 | $18.20 | 107,732 |
| 2018-10-04 | $39.82 | $40.32 | $38.62 | $39.08 | $18.19 | 30,828 |
| 2018-10-03 | $40.23 | $40.26 | $39.75 | $39.81 | $18.53 | 16,396 |
| 2018-10-02 | $40.53 | $41.05 | $40.03 | $40.11 | $18.67 | 26,306 |
| 2018-10-01 | $41.56 | $42.12 | $40.38 | $40.48 | $18.84 | 39,264 |
| 2018-09-28 | $40.40 | $41.45 | $40.20 | $41.45 | $19.29 | 36,724 |
| 2018-09-27 | $41.20 | $41.20 | $40.25 | $40.50 | $18.85 | 25,862 |
| 2018-09-26 | $41.90 | $41.90 | $40.65 | $41.20 | $19.18 | 30,098 |
| 2018-09-25 | $41.85 | $42.45 | $41.70 | $41.75 | $19.43 | 26,500 |
| 2018-09-24 | $41.75 | $41.88 | $40.65 | $41.70 | $19.41 | 46,810 |
| 2018-09-21 | $42.00 | $42.15 | $41.38 | $41.90 | $19.50 | 160,360 |
| 2018-09-20 | $42.25 | $42.25 | $40.58 | $42.00 | $19.55 | 31,914 |
| 2018-09-19 | $41.95 | $42.25 | $41.70 | $41.95 | $19.53 | 58,988 |
| 2018-09-18 | $41.75 | $42.10 | $41.01 | $42.10 | $19.59 | 34,208 |
| 2018-09-17 | $41.45 | $41.80 | $41.40 | $41.60 | $19.36 | 45,224 |
| 2018-09-14 | $40.55 | $41.95 | $40.35 | $41.45 | $19.29 | 42,488 |
| 2018-09-13 | $40.25 | $40.80 | $40.20 | $40.40 | $18.80 | 31,474 |
| 2018-09-12 | $40.00 | $40.95 | $40.00 | $40.50 | $18.85 | 41,894 |
| 2018-09-11 | $39.90 | $40.05 | $39.35 | $40.05 | $18.64 | 54,308 |
| 2018-09-10 | $40.85 | $41.10 | $39.80 | $39.95 | $18.59 | 36,692 |
| 2018-09-07 | $40.35 | $40.90 | $40.20 | $40.85 | $19.01 | 30,194 |
| 2018-09-06 | $40.65 | $40.70 | $40.00 | $40.30 | $18.76 | 27,854 |
| 2018-09-05 | $40.15 | $40.50 | $39.60 | $40.50 | $18.85 | 25,220 |
| 2018-09-04 | $41.10 | $41.10 | $39.65 | $40.20 | $18.71 | 37,382 |
| 2018-08-31 | $41.00 | $41.70 | $40.85 | $41.30 | $19.22 | 41,130 |
| 2018-08-30 | $40.45 | $41.15 | $39.95 | $41.00 | $19.08 | 25,012 |
| 2018-08-29 | $41.00 | $41.20 | $40.55 | $40.65 | $18.92 | 17,632 |
| 2018-08-28 | $41.35 | $41.55 | $40.90 | $41.00 | $19.08 | 16,396 |
| 2018-08-27 | $42.20 | $42.85 | $41.00 | $41.25 | $19.20 | 34,578 |
| 2018-08-24 | $41.90 | $42.20 | $41.50 | $42.00 | $19.55 | 25,400 |
| 2018-08-23 | $42.30 | $42.80 | $41.45 | $41.80 | $19.46 | 61,908 |
| 2018-08-22 | $42.00 | $42.50 | $41.40 | $42.50 | $19.78 | 70,164 |
| 2018-08-21 | $40.25 | $42.00 | $40.25 | $42.00 | $19.55 | 111,012 |
| 2018-08-20 | $40.10 | $40.85 | $39.45 | $40.10 | $18.66 | 37,830 |
| 2018-08-17 | $39.40 | $40.50 | $38.65 | $40.00 | $18.62 | 186,424 |
| 2018-08-16 | $38.95 | $39.65 | $37.45 | $39.55 | $18.41 | 42,948 |
| 2018-08-15 | $39.00 | $40.51 | $38.30 | $38.85 | $17.98 | 38,876 |
| 2018-08-14 | $38.45 | $39.45 | $38.00 | $39.30 | $18.19 | 24,580 |
| 2018-08-13 | $39.25 | $39.25 | $38.00 | $38.40 | $17.77 | 22,966 |
| 2018-08-10 | $39.35 | $39.50 | $38.45 | $39.20 | $18.14 | 33,670 |
| 2018-08-09 | $39.80 | $40.25 | $39.40 | $39.60 | $18.33 | 21,216 |
| 2018-08-08 | $39.85 | $40.30 | $38.70 | $39.85 | $18.44 | 27,940 |
| 2018-08-07 | $41.40 | $41.40 | $39.70 | $39.90 | $18.47 | 47,458 |
| 2018-08-06 | $41.40 | $41.60 | $40.50 | $40.75 | $18.86 | 35,624 |
| 2018-08-03 | $40.88 | $42.25 | $40.50 | $41.40 | $19.16 | 91,432 |
| 2018-08-02 | $36.30 | $41.05 | $36.30 | $40.95 | $18.95 | 123,688 |
| 2018-08-01 | $37.35 | $37.40 | $35.60 | $35.90 | $16.61 | 40,292 |
| 2018-07-31 | $37.38 | $37.65 | $37.15 | $37.30 | $17.26 | 30,062 |
| 2018-07-30 | $37.60 | $37.75 | $37.00 | $37.25 | $17.24 | 27,918 |
| 2018-07-27 | $38.90 | $39.15 | $37.57 | $37.60 | $17.40 | 50,318 |
| 2018-07-26 | $37.85 | $38.82 | $37.50 | $38.70 | $17.91 | 35,942 |
| 2018-07-25 | $37.65 | $38.00 | $37.28 | $37.90 | $17.54 | 41,296 |
| 2018-07-24 | $37.80 | $38.60 | $37.70 | $37.70 | $17.45 | 44,138 |
| 2018-07-23 | $37.65 | $37.95 | $37.35 | $37.85 | $17.52 | 34,796 |
| 2018-07-20 | $36.85 | $37.95 | $36.85 | $37.65 | $17.42 | 56,266 |
| 2018-07-19 | $36.65 | $36.95 | $36.60 | $36.80 | $17.03 | 26,800 |
| 2018-07-18 | $36.85 | $36.95 | $36.30 | $36.65 | $16.96 | 27,650 |
| 2018-07-17 | $36.40 | $36.95 | $36.30 | $36.85 | $17.05 | 25,102 |
| 2018-07-16 | $37.25 | $37.25 | $36.20 | $36.45 | $16.87 | 29,306 |
| 2018-07-13 | $37.00 | $37.70 | $37.00 | $37.20 | $17.22 | 16,020 |
| 2018-07-12 | $37.20 | $37.30 | $36.65 | $37.10 | $17.17 | 27,216 |
| 2018-07-11 | $36.70 | $37.25 | $36.70 | $37.00 | $17.12 | 28,064 |
| 2018-07-10 | $37.50 | $38.00 | $36.55 | $36.95 | $17.10 | 46,000 |
| 2018-07-09 | $37.05 | $37.60 | $37.00 | $37.55 | $17.38 | 29,678 |
| 2018-07-06 | $36.90 | $37.35 | $36.45 | $36.85 | $17.05 | 43,230 |
| 2018-07-05 | $36.45 | $36.90 | $36.30 | $36.75 | $17.01 | 56,660 |
| 2018-07-03 | $36.80 | $37.05 | $35.95 | $36.10 | $16.71 | 32,880 |
| 2018-07-02 | $35.05 | $36.80 | $34.90 | $36.75 | $17.01 | 91,752 |
| 2018-06-29 | $35.15 | $35.70 | $35.15 | $35.35 | $16.36 | 84,162 |
| 2018-06-28 | $34.75 | $35.35 | $34.40 | $35.05 | $16.22 | 84,984 |
| 2018-06-27 | $35.40 | $36.00 | $34.85 | $34.90 | $16.15 | 81,672 |
| 2018-06-26 | $34.50 | $35.65 | $34.15 | $35.25 | $16.31 | 135,808 |
| 2018-06-25 | $33.75 | $34.35 | $32.90 | $34.35 | $15.90 | 243,184 |
| 2018-06-22 | $35.35 | $36.90 | $33.35 | $33.70 | $15.60 | 792,908 |
| 2018-06-21 | $37.15 | $37.15 | $34.75 | $35.00 | $16.20 | 154,454 |
| 2018-06-20 | $37.40 | $37.80 | $36.80 | $37.20 | $17.22 | 89,202 |
| 2018-06-19 | $37.60 | $37.80 | $37.05 | $37.30 | $17.26 | 81,830 |
| 2018-06-18 | $38.45 | $38.65 | $37.25 | $37.85 | $17.52 | 111,118 |
| 2018-06-15 | $38.25 | $39.35 | $37.30 | $38.40 | $17.77 | 192,352 |
| 2018-06-14 | $37.90 | $38.55 | $37.30 | $38.35 | $17.75 | 73,548 |
| 2018-06-13 | $37.95 | $38.35 | $37.56 | $37.95 | $17.56 | 94,094 |
| 2018-06-12 | $37.70 | $38.20 | $37.20 | $37.85 | $17.52 | 70,162 |
| 2018-06-11 | $36.25 | $37.95 | $36.25 | $37.75 | $17.47 | 88,038 |
| 2018-06-08 | $35.80 | $36.30 | $35.60 | $36.05 | $16.68 | 77,226 |
| 2018-06-07 | $34.50 | $35.80 | $34.40 | $35.50 | $16.43 | 77,918 |
| 2018-06-06 | $34.05 | $34.35 | $33.35 | $34.20 | $15.83 | 67,274 |
| 2018-06-05 | $33.25 | $34.00 | $33.00 | $33.85 | $15.67 | 56,820 |
| 2018-06-04 | $31.20 | $32.90 | $31.20 | $32.65 | $15.11 | 73,396 |
| 2018-06-01 | $31.35 | $32.00 | $31.05 | $31.10 | $14.39 | 114,614 |
| 2018-05-31 | $34.50 | $34.50 | $31.25 | $31.35 | $14.51 | 99,614 |
| 2018-05-30 | $33.70 | $34.85 | $33.70 | $34.40 | $15.92 | 49,786 |
| 2018-05-29 | $33.20 | $33.95 | $33.20 | $33.70 | $15.60 | 50,336 |
| 2018-05-25 | $32.65 | $33.50 | $32.65 | $33.40 | $15.46 | 80,506 |
| 2018-05-24 | $32.65 | $32.83 | $32.29 | $32.65 | $15.11 | 33,976 |
| 2018-05-23 | $32.50 | $32.90 | $32.35 | $32.65 | $15.11 | 47,382 |
| 2018-05-22 | $32.55 | $32.85 | $32.15 | $32.60 | $15.09 | 38,786 |
| 2018-05-21 | $32.15 | $32.90 | $32.15 | $32.45 | $15.02 | 49,880 |
| 2018-05-18 | $32.40 | $32.40 | $31.40 | $32.00 | $14.81 | 76,910 |
| 2018-05-17 | $31.95 | $32.60 | $31.95 | $32.25 | $14.93 | 70,502 |
| 2018-05-16 | $31.80 | $32.15 | $31.80 | $32.10 | $14.86 | 112,518 |
| 2018-05-15 | $31.80 | $32.20 | $31.55 | $31.75 | $14.69 | 65,346 |
| 2018-05-14 | $32.15 | $32.15 | $31.60 | $31.80 | $14.72 | 35,834 |
| 2018-05-11 | $32.07 | $32.40 | $31.65 | $31.90 | $14.76 | 60,508 |
| 2018-05-10 | $32.15 | $32.45 | $32.00 | $32.15 | $14.88 | 40,322 |
| 2018-05-09 | $32.55 | $32.55 | $31.85 | $32.15 | $14.88 | 61,530 |
| 2018-05-08 | $31.90 | $32.65 | $31.61 | $32.40 | $14.99 | 44,594 |
| 2018-05-07 | $31.80 | $32.30 | $31.60 | $31.70 | $14.67 | 41,250 |
| 2018-05-04 | $31.00 | $32.50 | $31.00 | $31.80 | $14.72 | 129,952 |
| 2018-05-03 | $32.50 | $32.65 | $30.55 | $31.10 | $14.39 | 111,448 |
| 2018-05-02 | $32.70 | $33.05 | $31.70 | $32.45 | $15.02 | 78,852 |
| 2018-05-01 | $32.55 | $32.65 | $32.10 | $32.65 | $15.11 | 31,678 |
| 2018-04-30 | $33.25 | $33.30 | $32.50 | $32.50 | $15.04 | 40,788 |
| 2018-04-27 | $33.35 | $34.00 | $32.85 | $33.05 | $15.30 | 93,608 |
| 2018-04-26 | $32.95 | $33.50 | $32.50 | $33.30 | $15.41 | 87,460 |
| 2018-04-25 | $32.55 | $32.95 | $32.10 | $32.80 | $15.18 | 25,334 |
| 2018-04-24 | $33.35 | $33.45 | $32.20 | $32.60 | $15.09 | 33,452 |
| 2018-04-23 | $33.65 | $33.95 | $32.85 | $33.15 | $15.34 | 48,524 |
| 2018-04-20 | $34.25 | $34.25 | $33.30 | $33.65 | $15.57 | 81,446 |
| 2018-04-19 | $34.60 | $35.10 | $34.30 | $34.30 | $15.87 | 33,978 |
| 2018-04-18 | $34.35 | $35.05 | $34.35 | $34.55 | $15.99 | 48,800 |
| 2018-04-17 | $34.20 | $34.55 | $34.00 | $34.25 | $15.85 | 62,902 |
| 2018-04-16 | $34.00 | $34.35 | $33.30 | $33.95 | $15.71 | 76,104 |
| 2018-04-13 | $34.15 | $34.15 | $33.40 | $33.80 | $15.64 | 42,920 |
| 2018-04-12 | $33.40 | $34.55 | $33.06 | $34.00 | $15.74 | 101,016 |
| 2018-04-11 | $33.20 | $33.50 | $33.10 | $33.25 | $15.39 | 122,964 |
| 2018-04-10 | $33.10 | $33.65 | $32.25 | $33.25 | $15.39 | 91,624 |
| 2018-04-09 | $32.65 | $33.20 | $32.45 | $32.75 | $15.16 | 61,568 |
| 2018-04-06 | $32.95 | $33.10 | $31.80 | $32.45 | $15.02 | 72,992 |
| 2018-04-05 | $33.15 | $33.50 | $32.85 | $33.05 | $15.30 | 79,520 |
| 2018-04-04 | $32.30 | $33.35 | $32.25 | $32.85 | $15.20 | 58,716 |
| 2018-04-03 | $32.20 | $33.10 | $32.00 | $32.75 | $15.16 | 87,974 |
| 2018-04-02 | $34.90 | $34.90 | $31.90 | $32.10 | $14.86 | 143,972 |
| 2018-03-29 | $34.05 | $35.35 | $33.80 | $35.15 | $16.27 | 454,640 |
| 2018-03-28 | $32.70 | $34.10 | $32.60 | $33.95 | $15.71 | 64,732 |
| 2018-03-27 | $33.10 | $33.45 | $32.65 | $32.75 | $15.16 | 43,304 |
| 2018-03-26 | $32.70 | $33.05 | $32.25 | $32.95 | $15.25 | 44,524 |
| 2018-03-23 | $32.50 | $32.50 | $31.95 | $32.15 | $14.88 | 84,408 |
| 2018-03-22 | $33.00 | $33.39 | $32.30 | $32.35 | $14.97 | 45,958 |
| 2018-03-21 | $33.10 | $33.80 | $32.75 | $33.70 | $15.39 | 51,148 |
| 2018-03-20 | $33.50 | $33.70 | $32.50 | $33.15 | $15.14 | 50,046 |
| 2018-03-19 | $33.30 | $33.50 | $32.88 | $33.40 | $15.25 | 60,186 |
| 2018-03-16 | $32.90 | $33.65 | $32.85 | $33.45 | $15.27 | 310,958 |
| 2018-03-15 | $35.30 | $35.30 | $32.20 | $32.95 | $15.04 | 108,948 |
| 2018-03-14 | $35.80 | $36.05 | $35.00 | $35.20 | $16.07 | 40,822 |
| 2018-03-13 | $36.50 | $36.75 | $35.70 | $35.75 | $16.32 | 43,566 |
| 2018-03-12 | $35.50 | $37.20 | $35.45 | $36.45 | $16.64 | 75,346 |
| 2018-03-09 | $34.95 | $35.30 | $34.60 | $35.30 | $16.12 | 171,426 |
| 2018-03-08 | $35.20 | $35.60 | $34.60 | $34.75 | $15.87 | 93,484 |
| 2018-03-07 | $34.90 | $35.90 | $34.66 | $35.45 | $16.19 | 55,476 |
| 2018-03-06 | $34.95 | $35.45 | $34.40 | $35.05 | $16.00 | 60,370 |
| 2018-03-05 | $33.70 | $35.15 | $33.70 | $34.80 | $15.89 | 51,044 |
| 2018-03-02 | $33.65 | $34.35 | $33.55 | $33.85 | $15.46 | 48,548 |
| 2018-03-01 | $33.75 | $34.60 | $33.00 | $33.90 | $15.48 | 57,974 |
| 2018-02-28 | $34.65 | $34.80 | $33.50 | $33.50 | $15.30 | 67,080 |
| 2018-02-27 | $34.80 | $35.40 | $34.05 | $34.15 | $15.59 | 48,436 |
| 2018-02-26 | $34.65 | $35.65 | $34.60 | $34.80 | $15.89 | 38,198 |
| 2018-02-23 | $34.80 | $35.75 | $34.35 | $34.75 | $15.87 | 80,288 |
| 2018-02-22 | $34.65 | $35.10 | $34.45 | $34.60 | $15.80 | 72,386 |
| 2018-02-21 | $34.65 | $35.50 | $34.45 | $34.50 | $15.75 | 47,346 |
| 2018-02-20 | $35.25 | $35.48 | $34.30 | $34.60 | $15.80 | 61,460 |
| 2018-02-16 | $35.50 | $35.75 | $35.20 | $35.45 | $16.19 | 60,192 |
| 2018-02-15 | $35.93 | $36.25 | $35.35 | $35.65 | $16.28 | 37,420 |
| 2018-02-14 | $35.10 | $36.00 | $35.10 | $35.80 | $16.35 | 58,070 |
| 2018-02-13 | $34.95 | $36.00 | $34.65 | $35.30 | $16.12 | 54,690 |
| 2018-02-12 | $34.65 | $35.70 | $34.40 | $35.10 | $16.03 | 99,494 |
| 2018-02-09 | $32.85 | $35.00 | $32.85 | $34.45 | $15.73 | 67,860 |
| 2018-02-08 | $33.30 | $33.75 | $32.70 | $32.70 | $14.93 | 58,668 |
| 2018-02-07 | $33.70 | $33.95 | $33.00 | $33.40 | $15.25 | 50,880 |
| 2018-02-06 | $33.50 | $34.80 | $33.40 | $34.15 | $15.59 | 48,346 |
| 2018-02-05 | $34.95 | $35.32 | $34.25 | $34.35 | $15.68 | 67,644 |
| 2018-02-02 | $35.35 | $35.55 | $34.90 | $35.20 | $16.07 | 69,126 |
| 2018-02-01 | $35.10 | $35.60 | $35.05 | $35.55 | $16.23 | 30,932 |
| 2018-01-31 | $35.40 | $35.68 | $34.85 | $35.30 | $16.12 | 71,302 |
| 2018-01-30 | $35.05 | $35.60 | $34.90 | $35.15 | $16.05 | 36,300 |
| 2018-01-29 | $35.30 | $35.65 | $35.00 | $35.40 | $16.16 | 34,204 |
| 2018-01-26 | $35.65 | $35.80 | $35.10 | $35.35 | $16.14 | 36,814 |
| 2018-01-25 | $35.75 | $35.75 | $35.00 | $35.50 | $16.21 | 41,566 |
| 2018-01-24 | $35.60 | $35.70 | $35.00 | $35.40 | $16.16 | 94,304 |
| 2018-01-23 | $35.10 | $35.65 | $34.85 | $35.50 | $16.21 | 47,252 |
| 2018-01-22 | $35.70 | $35.90 | $34.99 | $35.00 | $15.98 | 41,186 |
| 2018-01-19 | $35.25 | $36.30 | $35.25 | $35.75 | $16.32 | 47,326 |
| 2018-01-18 | $36.65 | $36.70 | $35.05 | $35.20 | $16.07 | 34,896 |
| 2018-01-17 | $35.65 | $38.00 | $35.53 | $36.80 | $16.80 | 117,350 |
| 2018-01-16 | $36.20 | $36.90 | $35.35 | $35.40 | $16.16 | 40,384 |
| 2018-01-12 | $35.10 | $36.15 | $34.75 | $36.05 | $16.46 | 55,300 |
| 2018-01-11 | $34.90 | $35.70 | $34.85 | $35.00 | $15.98 | 45,982 |
| 2018-01-10 | $35.05 | $35.50 | $34.50 | $34.90 | $15.94 | 41,594 |
| 2018-01-09 | $35.75 | $36.60 | $35.05 | $35.20 | $16.07 | 29,762 |
| 2018-01-08 | $35.85 | $35.85 | $35.30 | $35.60 | $16.25 | 48,232 |
| 2018-01-05 | $35.60 | $36.40 | $35.15 | $36.00 | $16.44 | 52,740 |
| 2018-01-04 | $35.55 | $36.47 | $35.40 | $35.40 | $16.16 | 32,298 |
| 2018-01-03 | $35.75 | $36.25 | $35.10 | $35.40 | $16.16 | 27,864 |
| 2018-01-02 | $35.35 | $36.45 | $35.35 | $35.70 | $16.30 | 54,282 |
| 2017-12-29 | $35.90 | $36.00 | $35.10 | $35.20 | $16.07 | 66,728 |
| 2017-12-28 | $35.60 | $36.25 | $35.16 | $36.05 | $16.46 | 59,776 |
| 2017-12-27 | $36.30 | $36.35 | $35.50 | $35.65 | $16.28 | 40,992 |
| 2017-12-26 | $35.98 | $37.00 | $35.98 | $36.25 | $16.55 | 23,866 |
| 2017-12-22 | $37.15 | $37.15 | $36.40 | $36.45 | $16.64 | 29,386 |
| 2017-12-21 | $37.70 | $38.12 | $37.00 | $37.10 | $16.94 | 34,162 |
| 2017-12-20 | $37.85 | $38.35 | $37.20 | $37.60 | $17.17 | 27,732 |
| 2017-12-19 | $37.90 | $38.50 | $37.45 | $37.60 | $17.17 | 41,178 |
| 2017-12-18 | $37.80 | $38.55 | $37.01 | $37.90 | $17.30 | 32,824 |
| 2017-12-15 | $37.65 | $38.30 | $37.00 | $37.50 | $17.12 | 240,422 |
| 2017-12-14 | $37.90 | $38.40 | $37.15 | $37.65 | $17.19 | 66,242 |
| 2017-12-13 | $37.00 | $37.95 | $36.85 | $37.85 | $17.28 | 43,958 |
| 2017-12-12 | $37.00 | $38.50 | $36.75 | $36.85 | $16.83 | 44,220 |
| 2017-12-11 | $36.15 | $37.00 | $36.00 | $36.90 | $16.85 | 60,200 |
| 2017-12-08 | $37.80 | $37.80 | $36.00 | $36.15 | $16.51 | 55,014 |
| 2017-12-07 | $37.05 | $38.40 | $37.05 | $37.45 | $17.10 | 44,258 |
| 2017-12-06 | $38.57 | $38.57 | $36.65 | $37.10 | $16.94 | 76,888 |
| 2017-12-05 | $37.80 | $37.80 | $36.70 | $37.00 | $16.89 | 39,752 |
| 2017-12-04 | $38.20 | $38.60 | $37.40 | $37.80 | $17.26 | 47,912 |
| 2017-12-01 | $38.50 | $38.50 | $36.53 | $37.70 | $17.21 | 58,392 |
| 2017-11-30 | $39.60 | $40.30 | $38.30 | $38.35 | $17.51 | 67,340 |
| 2017-11-29 | $39.40 | $40.35 | $38.75 | $39.25 | $17.92 | 71,370 |
| 2017-11-28 | $38.60 | $39.57 | $38.20 | $39.25 | $17.92 | 91,638 |
| 2017-11-27 | $40.50 | $40.50 | $38.20 | $38.55 | $17.60 | 61,788 |
| 2017-11-24 | $40.40 | $40.55 | $39.80 | $40.55 | $18.51 | 32,368 |
| 2017-11-22 | $39.38 | $40.76 | $39.38 | $39.80 | $18.17 | 55,956 |
| 2017-11-21 | $39.90 | $40.15 | $39.45 | $39.90 | $18.22 | 100,062 |
| 2017-11-20 | $38.15 | $39.85 | $38.15 | $39.80 | $18.17 | 72,762 |
| 2017-11-17 | $36.90 | $38.70 | $36.35 | $38.10 | $17.40 | 551,790 |
| 2017-11-16 | $36.15 | $37.35 | $36.15 | $36.95 | $16.87 | 76,220 |
| 2017-11-15 | $36.45 | $36.80 | $36.00 | $36.05 | $16.46 | 77,256 |
| 2017-11-14 | $35.70 | $37.35 | $35.60 | $37.10 | $16.94 | 112,358 |
| 2017-11-13 | $35.50 | $36.20 | $35.20 | $35.80 | $16.35 | 87,132 |
| 2017-11-10 | $35.35 | $36.47 | $35.20 | $35.70 | $16.30 | 54,578 |
| 2017-11-09 | $34.90 | $35.80 | $34.20 | $35.30 | $16.12 | 70,632 |
| 2017-11-08 | $34.75 | $35.60 | $34.65 | $35.05 | $16.00 | 71,820 |
| 2017-11-07 | $35.90 | $36.47 | $34.55 | $34.90 | $15.94 | 71,666 |
| 2017-11-06 | $36.65 | $36.95 | $35.25 | $35.85 | $16.37 | 90,798 |
| 2017-11-03 | $36.80 | $37.65 | $36.50 | $36.65 | $16.73 | 50,222 |
| 2017-11-02 | $36.70 | $38.15 | $36.50 | $37.20 | $16.99 | 43,758 |
| 2017-11-01 | $38.55 | $38.95 | $36.85 | $36.90 | $16.85 | 50,438 |
| 2017-10-31 | $37.05 | $38.45 | $36.75 | $38.10 | $17.40 | 52,698 |
| 2017-10-30 | $39.35 | $39.35 | $36.55 | $36.80 | $16.80 | 64,692 |
| 2017-10-27 | $39.50 | $39.85 | $39.35 | $39.80 | $18.17 | 35,352 |
| 2017-10-26 | $40.10 | $40.28 | $39.55 | $39.70 | $18.13 | 22,386 |
| 2017-10-25 | $39.70 | $39.80 | $39.25 | $39.75 | $18.15 | 19,256 |
| 2017-10-24 | $40.15 | $40.35 | $39.65 | $39.85 | $18.20 | 36,058 |
| 2017-10-23 | $41.15 | $41.15 | $39.80 | $39.80 | $18.17 | 23,640 |
| 2017-10-20 | $41.15 | $41.70 | $40.45 | $40.45 | $18.47 | 29,374 |
| 2017-10-19 | $40.40 | $41.60 | $40.25 | $40.70 | $18.58 | 58,162 |
| 2017-10-18 | $40.70 | $41.05 | $40.45 | $40.60 | $18.54 | 27,478 |
| 2017-10-17 | $40.85 | $41.15 | $40.40 | $40.65 | $18.56 | 15,970 |
| 2017-10-16 | $40.90 | $41.40 | $40.60 | $40.90 | $18.67 | 25,788 |
| 2017-10-13 | $40.80 | $41.40 | $40.30 | $40.65 | $18.56 | 48,284 |
| 2017-10-12 | $40.75 | $40.86 | $40.30 | $40.55 | $18.51 | 40,916 |
| 2017-10-11 | $41.05 | $41.40 | $40.50 | $40.50 | $18.49 | 43,780 |
| 2017-10-10 | $40.85 | $41.50 | $40.45 | $40.90 | $18.67 | 34,132 |
| 2017-10-09 | $41.20 | $41.20 | $39.85 | $40.60 | $18.54 | 47,008 |
| 2017-10-06 | $41.00 | $41.35 | $40.45 | $41.00 | $18.72 | 49,536 |
| 2017-10-05 | $41.50 | $41.80 | $41.00 | $41.05 | $18.74 | 40,862 |
| 2017-10-04 | $42.25 | $42.60 | $40.95 | $41.25 | $18.83 | 82,146 |
| 2017-10-03 | $41.45 | $42.20 | $40.80 | $42.05 | $19.20 | 72,268 |
| 2017-10-02 | $40.85 | $41.70 | $40.63 | $41.25 | $18.83 | 91,858 |
| 2017-09-29 | $41.60 | $41.60 | $40.55 | $40.80 | $18.63 | 76,540 |
| 2017-09-28 | $38.85 | $41.05 | $38.70 | $41.00 | $18.72 | 61,276 |
| 2017-09-27 | $39.15 | $39.40 | $38.55 | $38.80 | $17.72 | 141,616 |
| 2017-09-26 | $38.65 | $39.75 | $38.63 | $38.75 | $17.69 | 100,290 |
| 2017-09-25 | $38.20 | $38.65 | $37.65 | $38.55 | $17.60 | 70,096 |
| 2017-09-22 | $38.35 | $38.50 | $37.85 | $38.10 | $17.40 | 139,360 |
| 2017-09-21 | $38.35 | $38.85 | $38.10 | $38.15 | $17.42 | 96,064 |
| 2017-09-20 | $39.20 | $39.30 | $38.60 | $38.75 | $17.49 | 89,418 |
| 2017-09-19 | $39.80 | $39.80 | $38.90 | $39.05 | $17.63 | 71,496 |
| 2017-09-18 | $39.10 | $40.05 | $39.10 | $39.50 | $17.83 | 91,568 |
| 2017-09-15 | $37.95 | $39.70 | $37.60 | $39.10 | $17.65 | 415,172 |
| 2017-09-14 | $37.85 | $38.10 | $37.60 | $37.90 | $17.11 | 34,910 |
| 2017-09-13 | $37.60 | $38.35 | $37.50 | $37.80 | $17.06 | 43,098 |
| 2017-09-12 | $37.30 | $37.75 | $37.25 | $37.60 | $16.97 | 37,458 |
| 2017-09-11 | $36.60 | $37.30 | $36.60 | $36.95 | $16.68 | 30,752 |
| 2017-09-08 | $36.70 | $37.05 | $36.45 | $36.60 | $16.52 | 36,432 |
| 2017-09-07 | $36.85 | $36.85 | $36.25 | $36.40 | $16.43 | 33,642 |
| 2017-09-06 | $36.15 | $37.10 | $35.65 | $36.95 | $16.68 | 58,972 |
| 2017-09-05 | $36.35 | $37.93 | $35.70 | $36.05 | $16.27 | 58,132 |
| 2017-09-01 | $35.65 | $36.40 | $35.56 | $36.30 | $16.39 | 53,306 |
| 2017-08-31 | $35.85 | $35.90 | $35.50 | $35.65 | $16.09 | 68,152 |
| 2017-08-30 | $35.60 | $35.65 | $35.15 | $35.35 | $15.96 | 36,528 |
| 2017-08-29 | $35.55 | $35.75 | $35.20 | $35.55 | $16.05 | 53,148 |
| 2017-08-28 | $36.10 | $36.45 | $35.30 | $35.80 | $16.16 | 55,840 |
| 2017-08-25 | $36.25 | $36.25 | $35.70 | $36.10 | $16.30 | 39,358 |
| 2017-08-24 | $36.35 | $36.35 | $35.75 | $36.10 | $16.30 | 48,536 |
| 2017-08-23 | $36.60 | $36.65 | $36.25 | $36.30 | $16.39 | 42,350 |
| 2017-08-22 | $36.70 | $36.96 | $36.50 | $36.85 | $16.63 | 48,832 |
| 2017-08-21 | $37.24 | $37.24 | $36.60 | $36.65 | $16.54 | 62,892 |
| 2017-08-18 | $37.95 | $38.05 | $36.95 | $37.35 | $16.86 | 160,388 |
| 2017-08-17 | $39.25 | $39.85 | $37.85 | $38.15 | $17.22 | 54,586 |
| 2017-08-16 | $40.30 | $40.30 | $39.30 | $39.70 | $17.92 | 54,928 |
| 2017-08-15 | $40.30 | $40.45 | $39.65 | $40.05 | $18.08 | 52,560 |
| 2017-08-14 | $40.40 | $40.45 | $39.25 | $40.25 | $18.17 | 86,022 |
| 2017-08-11 | $41.10 | $41.18 | $39.40 | $40.15 | $18.12 | 81,952 |
| 2017-08-10 | $40.85 | $42.10 | $40.65 | $40.80 | $18.42 | 49,250 |
| 2017-08-09 | $41.25 | $42.25 | $40.65 | $41.25 | $18.62 | 62,020 |
| 2017-08-08 | $43.08 | $43.25 | $41.85 | $42.05 | $18.98 | 40,528 |
| 2017-08-07 | $43.30 | $44.00 | $42.90 | $43.15 | $19.48 | 47,572 |
| 2017-08-04 | $43.80 | $44.05 | $43.30 | $43.40 | $19.59 | 44,284 |
| 2017-08-03 | $44.05 | $45.35 | $43.60 | $43.85 | $19.79 | 18,914 |
| 2017-08-02 | $45.00 | $45.20 | $43.70 | $44.40 | $20.04 | 30,504 |
| 2017-08-01 | $44.80 | $45.65 | $44.80 | $45.10 | $20.36 | 39,234 |
| 2017-07-31 | $45.00 | $45.35 | $44.50 | $44.95 | $20.29 | 32,286 |
| 2017-07-28 | $44.55 | $45.20 | $44.20 | $45.00 | $20.31 | 26,942 |
| 2017-07-27 | $45.55 | $45.65 | $44.40 | $44.60 | $20.13 | 40,144 |
| 2017-07-26 | $46.45 | $46.45 | $45.35 | $45.55 | $20.56 | 26,328 |
| 2017-07-25 | $45.50 | $46.55 | $45.50 | $46.35 | $20.92 | 34,884 |
| 2017-07-24 | $46.90 | $46.90 | $45.00 | $45.20 | $20.40 | 37,990 |
| 2017-07-21 | $46.95 | $46.95 | $45.65 | $45.90 | $20.72 | 48,824 |
| 2017-07-20 | $46.85 | $47.00 | $46.40 | $46.80 | $21.12 | 24,556 |
| 2017-07-19 | $46.95 | $47.20 | $46.65 | $46.80 | $21.12 | 50,506 |
| 2017-07-18 | $46.75 | $47.35 | $46.60 | $47.05 | $21.24 | 36,536 |
| 2017-07-17 | $46.60 | $47.20 | $46.55 | $47.00 | $21.22 | 37,552 |
| 2017-07-14 | $46.80 | $47.10 | $46.70 | $46.80 | $21.12 | 31,468 |
| 2017-07-13 | $46.85 | $47.00 | $46.05 | $47.00 | $21.22 | 40,668 |
| 2017-07-12 | $46.60 | $47.35 | $46.50 | $46.90 | $21.17 | 33,236 |
| 2017-07-11 | $46.55 | $46.85 | $46.00 | $46.55 | $21.01 | 41,986 |
| 2017-07-10 | $46.70 | $47.15 | $46.50 | $46.50 | $20.99 | 25,424 |
| 2017-07-07 | $46.25 | $46.95 | $46.05 | $46.95 | $21.19 | 32,226 |
| 2017-07-06 | $46.45 | $47.20 | $46.15 | $46.20 | $20.85 | 33,500 |
| 2017-07-05 | $47.65 | $47.65 | $46.85 | $47.00 | $21.22 | 29,264 |
| 2017-07-03 | $46.45 | $47.90 | $46.30 | $47.80 | $21.58 | 19,196 |
| 2017-06-30 | $46.95 | $47.00 | $46.05 | $46.35 | $20.92 | 70,386 |
| 2017-06-29 | $47.75 | $47.75 | $46.70 | $46.90 | $21.17 | 39,836 |
| 2017-06-28 | $47.40 | $48.20 | $47.35 | $47.95 | $21.64 | 43,784 |
| 2017-06-27 | $47.10 | $48.00 | $46.80 | $46.95 | $21.19 | 44,060 |
| 2017-06-26 | $46.60 | $48.05 | $46.60 | $47.35 | $21.37 | 76,874 |
| 2017-06-23 | $45.90 | $47.05 | $45.90 | $46.70 | $21.08 | 109,408 |
| 2017-06-22 | $46.10 | $46.50 | $46.10 | $46.25 | $20.88 | 21,414 |
| 2017-06-21 | $47.30 | $47.35 | $45.95 | $46.10 | $20.81 | 39,666 |
| 2017-06-20 | $48.25 | $48.65 | $47.25 | $47.25 | $21.33 | 35,074 |
| 2017-06-19 | $48.40 | $48.60 | $48.20 | $48.40 | $21.85 | 21,188 |
| 2017-06-16 | $47.30 | $48.50 | $47.30 | $48.30 | $21.80 | 72,060 |
| 2017-06-15 | $47.40 | $48.25 | $47.40 | $47.90 | $21.62 | 38,672 |
| 2017-06-14 | $49.05 | $49.05 | $47.85 | $47.95 | $21.64 | 39,700 |
| 2017-06-13 | $49.45 | $49.95 | $48.80 | $49.20 | $22.21 | 35,426 |
| 2017-06-12 | $49.85 | $50.38 | $49.10 | $49.50 | $22.34 | 48,270 |
| 2017-06-09 | $49.25 | $50.65 | $49.05 | $49.80 | $22.48 | 70,900 |
| 2017-06-08 | $47.25 | $49.80 | $47.25 | $49.15 | $22.19 | 54,504 |
| 2017-06-07 | $47.55 | $47.90 | $47.30 | $47.75 | $21.55 | 31,802 |
| 2017-06-06 | $46.95 | $47.95 | $45.70 | $47.35 | $21.37 | 51,246 |
| 2017-06-05 | $48.00 | $49.15 | $46.40 | $47.60 | $21.49 | 29,656 |
| 2017-06-02 | $49.25 | $49.50 | $47.30 | $48.15 | $21.73 | 72,584 |
| 2017-06-01 | $46.50 | $47.90 | $46.30 | $47.50 | $21.44 | 44,292 |
| 2017-05-31 | $46.70 | $47.20 | $46.25 | $47.05 | $21.24 | 33,582 |
| 2017-05-30 | $46.55 | $47.30 | $45.95 | $46.85 | $21.15 | 60,156 |
| 2017-05-26 | $47.25 | $47.55 | $46.17 | $47.00 | $21.22 | 47,828 |
| 2017-05-25 | $47.92 | $47.92 | $47.00 | $47.45 | $21.42 | 41,754 |
| 2017-05-24 | $48.85 | $48.90 | $46.90 | $47.50 | $21.44 | 39,996 |
| 2017-05-23 | $48.25 | $48.80 | $47.78 | $48.70 | $21.98 | 39,916 |
| 2017-05-22 | $51.05 | $51.05 | $47.75 | $48.00 | $21.67 | 50,292 |
| 2017-05-19 | $49.00 | $51.05 | $46.70 | $49.95 | $22.55 | 381,622 |
| 2017-05-18 | $48.75 | $49.75 | $47.75 | $48.95 | $22.10 | 83,206 |
| 2017-05-17 | $49.00 | $49.45 | $47.75 | $48.60 | $21.94 | 85,210 |
| 2017-05-16 | $49.85 | $50.10 | $49.20 | $49.90 | $22.52 | 71,762 |
| 2017-05-15 | $49.90 | $50.60 | $48.95 | $49.50 | $22.34 | 59,922 |
| 2017-05-12 | $49.60 | $49.60 | $47.00 | $48.80 | $22.03 | 32,010 |
| 2017-05-11 | $49.15 | $49.95 | $49.00 | $49.75 | $22.46 | 34,160 |
| 2017-05-10 | $49.85 | $50.65 | $49.40 | $49.85 | $22.50 | 30,470 |
| 2017-05-09 | $50.65 | $50.70 | $49.35 | $50.00 | $22.57 | 35,514 |
| 2017-05-08 | $50.05 | $50.25 | $49.30 | $49.70 | $22.43 | 37,508 |
| 2017-05-05 | $50.25 | $50.80 | $49.85 | $50.00 | $22.57 | 45,510 |
| 2017-05-04 | $51.00 | $51.00 | $49.10 | $50.15 | $22.64 | 22,324 |
| 2017-05-03 | $49.85 | $50.85 | $49.85 | $50.65 | $22.86 | 30,970 |
| 2017-05-02 | $50.45 | $51.15 | $49.75 | $50.35 | $22.73 | 45,440 |
| 2017-05-01 | $51.35 | $51.40 | $50.35 | $50.50 | $22.80 | 44,432 |
| 2017-04-28 | $51.75 | $52.25 | $51.00 | $51.10 | $23.07 | 45,172 |
| 2017-04-27 | $53.10 | $53.22 | $51.70 | $51.95 | $23.45 | 44,008 |
| 2017-04-26 | $52.05 | $53.50 | $51.95 | $52.65 | $23.77 | 113,964 |
| 2017-04-25 | $50.00 | $52.35 | $48.10 | $52.00 | $23.47 | 130,770 |
| 2017-04-24 | $49.55 | $49.80 | $49.25 | $49.60 | $22.39 | 54,710 |
| 2017-04-21 | $47.80 | $49.95 | $47.80 | $48.50 | $21.89 | 117,254 |
| 2017-04-20 | $46.10 | $48.15 | $46.10 | $48.10 | $21.71 | 51,332 |
| 2017-04-19 | $45.65 | $46.15 | $45.60 | $46.05 | $20.79 | 53,492 |
| 2017-04-18 | $44.90 | $45.75 | $44.90 | $45.50 | $20.54 | 36,918 |
| 2017-04-17 | $44.90 | $45.48 | $44.40 | $45.40 | $20.49 | 42,534 |
| 2017-04-13 | $45.60 | $46.25 | $43.65 | $44.85 | $20.24 | 61,194 |
| 2017-04-12 | $46.80 | $47.05 | $45.35 | $45.80 | $20.67 | 45,666 |
| 2017-04-11 | $46.60 | $47.20 | $43.10 | $47.10 | $21.26 | 48,366 |
| 2017-04-10 | $47.56 | $47.56 | $46.55 | $46.70 | $21.08 | 12,528 |
| 2017-04-07 | $46.95 | $47.25 | $46.50 | $47.00 | $21.22 | 29,094 |
| 2017-04-06 | $47.25 | $47.50 | $46.60 | $47.00 | $21.22 | 69,612 |
| 2017-04-05 | $47.80 | $48.35 | $46.90 | $47.05 | $21.24 | 48,722 |
| 2017-04-04 | $46.47 | $48.48 | $46.47 | $47.75 | $21.55 | 41,438 |
| 2017-04-03 | $49.30 | $49.30 | $47.95 | $48.25 | $21.78 | 38,272 |
| 2017-03-31 | $49.05 | $49.80 | $48.90 | $49.00 | $22.12 | 72,736 |
| 2017-03-30 | $48.60 | $49.15 | $48.50 | $49.10 | $22.16 | 35,542 |
| 2017-03-29 | $48.85 | $48.90 | $48.10 | $48.45 | $21.87 | 32,530 |
| 2017-03-28 | $48.25 | $49.25 | $46.55 | $49.10 | $22.16 | 43,962 |
| 2017-03-27 | $47.00 | $48.65 | $46.85 | $48.50 | $21.89 | 38,624 |
| 2017-03-24 | $48.25 | $48.65 | $47.45 | $47.85 | $21.60 | 49,754 |
| 2017-03-23 | $47.90 | $48.55 | $47.40 | $48.40 | $21.85 | 57,006 |
| 2017-03-22 | $48.10 | $49.19 | $46.85 | $47.25 | $21.33 | 72,972 |
| 2017-03-21 | $49.45 | $49.60 | $48.35 | $48.55 | $21.72 | 99,520 |
| 2017-03-20 | $49.05 | $49.75 | $48.60 | $49.30 | $22.06 | 52,838 |
| 2017-03-17 | $48.50 | $49.55 | $48.30 | $49.35 | $22.08 | 351,510 |
| 2017-03-16 | $48.75 | $49.35 | $48.05 | $48.65 | $21.77 | 56,722 |
| 2017-03-15 | $48.90 | $49.33 | $48.75 | $48.85 | $21.86 | 57,674 |
| 2017-03-14 | $49.20 | $49.20 | $47.95 | $48.75 | $21.81 | 65,768 |
| 2017-03-13 | $47.75 | $49.05 | $47.75 | $48.90 | $21.88 | 48,020 |
| 2017-03-10 | $48.80 | $48.80 | $47.80 | $47.90 | $21.43 | 40,536 |
| 2017-03-09 | $49.00 | $49.10 | $48.10 | $48.25 | $21.59 | 32,948 |
| 2017-03-08 | $49.65 | $49.65 | $48.60 | $48.65 | $21.77 | 37,576 |
| 2017-03-07 | $49.20 | $49.80 | $48.10 | $49.25 | $22.03 | 71,620 |
| 2017-03-06 | $49.80 | $49.85 | $49.20 | $49.20 | $22.01 | 28,904 |
| 2017-03-03 | $51.52 | $51.52 | $49.95 | $50.00 | $22.37 | 38,098 |
| 2017-03-02 | $51.00 | $52.00 | $49.25 | $50.20 | $22.46 | 28,196 |
| 2017-03-01 | $50.35 | $51.35 | $49.80 | $51.20 | $22.91 | 56,694 |
| 2017-02-28 | $49.65 | $50.20 | $48.97 | $49.45 | $22.12 | 50,302 |
| 2017-02-27 | $50.00 | $50.00 | $49.30 | $49.55 | $22.17 | 60,228 |
| 2017-02-24 | $49.95 | $50.05 | $49.60 | $49.90 | $22.33 | 17,984 |
| 2017-02-23 | $50.90 | $50.90 | $50.00 | $50.40 | $22.55 | 39,246 |
| 2017-02-22 | $50.40 | $51.35 | $49.90 | $51.00 | $22.82 | 61,174 |
| 2017-02-21 | $50.30 | $51.15 | $50.00 | $50.60 | $22.64 | 47,106 |
| 2017-02-17 | $50.70 | $50.75 | $49.60 | $50.05 | $22.39 | 50,380 |
| 2017-02-16 | $52.05 | $52.05 | $50.25 | $50.70 | $22.68 | 37,044 |
| 2017-02-15 | $50.15 | $51.80 | $50.15 | $51.25 | $22.93 | 28,972 |
| 2017-02-14 | $50.85 | $51.15 | $49.70 | $50.70 | $22.68 | 57,188 |
| 2017-02-13 | $51.80 | $51.80 | $50.50 | $51.20 | $22.91 | 38,706 |
| 2017-02-10 | $50.80 | $51.65 | $50.80 | $51.40 | $23.00 | 34,038 |
| 2017-02-09 | $49.50 | $51.15 | $49.50 | $50.45 | $22.57 | 45,364 |
| 2017-02-08 | $49.95 | $50.70 | $48.85 | $49.55 | $22.17 | 42,724 |
| 2017-02-07 | $50.81 | $51.90 | $49.95 | $50.20 | $22.46 | 68,894 |
| 2017-02-06 | $52.10 | $52.40 | $51.35 | $51.70 | $23.13 | 39,128 |
| 2017-02-03 | $52.50 | $52.75 | $52.10 | $52.30 | $23.40 | 25,892 |
| 2017-02-02 | $53.28 | $53.28 | $51.85 | $51.95 | $23.24 | 30,994 |
| 2017-02-01 | $54.00 | $54.45 | $52.90 | $53.45 | $23.91 | 40,124 |
| 2017-01-31 | $52.75 | $53.90 | $52.05 | $53.65 | $24.00 | 62,012 |
| 2017-01-30 | $52.40 | $53.25 | $52.00 | $52.60 | $23.53 | 67,912 |
| 2017-01-27 | $53.95 | $54.55 | $53.50 | $53.85 | $24.09 | 26,704 |
| 2017-01-26 | $54.50 | $54.60 | $53.40 | $54.00 | $24.16 | 37,992 |
| 2017-01-25 | $54.30 | $54.80 | $53.50 | $54.70 | $24.47 | 37,162 |
| 2017-01-24 | $52.15 | $54.15 | $52.15 | $53.85 | $24.09 | 73,144 |
| 2017-01-23 | $52.35 | $52.80 | $52.35 | $52.45 | $23.47 | 37,724 |
| 2017-01-20 | $52.20 | $53.30 | $52.20 | $52.70 | $23.58 | 45,534 |
| 2017-01-19 | $53.40 | $53.45 | $52.05 | $52.25 | $23.38 | 46,308 |
| 2017-01-18 | $52.55 | $53.40 | $52.10 | $53.40 | $23.89 | 34,382 |
| 2017-01-17 | $53.60 | $53.60 | $52.20 | $52.25 | $23.38 | 65,672 |
| 2017-01-13 | $53.55 | $54.14 | $53.45 | $53.95 | $24.14 | 36,214 |
| 2017-01-12 | $53.20 | $53.60 | $52.30 | $53.45 | $23.91 | 42,794 |
| 2017-01-11 | $53.10 | $53.50 | $53.05 | $53.50 | $23.94 | 53,814 |
| 2017-01-10 | $53.05 | $53.70 | $52.40 | $53.20 | $23.80 | 45,164 |
| 2017-01-09 | $53.95 | $53.95 | $52.65 | $52.80 | $23.62 | 28,250 |
| 2017-01-06 | $53.85 | $53.95 | $53.55 | $53.65 | $24.00 | 34,026 |
| 2017-01-05 | $54.00 | $54.00 | $53.05 | $53.70 | $24.03 | 58,912 |
| 2017-01-04 | $54.00 | $54.15 | $53.75 | $54.00 | $24.16 | 74,494 |
| 2017-01-03 | $54.45 | $54.45 | $53.10 | $53.75 | $24.05 | 63,166 |
| 2016-12-30 | $54.50 | $54.50 | $53.60 | $53.95 | $24.14 | 21,916 |
| 2016-12-29 | $54.35 | $54.50 | $53.55 | $54.25 | $24.27 | 24,390 |
| 2016-12-28 | $54.35 | $54.50 | $53.70 | $54.10 | $24.20 | 35,554 |
| 2016-12-27 | $53.90 | $54.40 | $53.90 | $54.10 | $24.20 | 25,664 |
| 2016-12-23 | $53.95 | $54.35 | $53.55 | $53.75 | $24.05 | 59,162 |
| 2016-12-22 | $53.90 | $53.95 | $53.25 | $53.45 | $23.91 | 65,292 |
| 2016-12-21 | $53.21 | $54.45 | $52.90 | $53.70 | $24.03 | 68,822 |
| 2016-12-20 | $53.45 | $53.50 | $52.95 | $53.50 | $23.94 | 47,538 |
| 2016-12-19 | $51.70 | $53.55 | $51.70 | $53.10 | $23.76 | 82,130 |
| 2016-12-16 | $53.10 | $53.10 | $51.25 | $52.10 | $23.31 | 403,696 |
| 2016-12-15 | $52.40 | $53.40 | $51.70 | $53.10 | $23.76 | 71,776 |
| 2016-12-14 | $52.90 | $53.00 | $52.10 | $52.45 | $23.47 | 53,000 |
| 2016-12-13 | $54.25 | $54.45 | $52.70 | $52.90 | $23.67 | 90,588 |
| 2016-12-12 | $53.95 | $54.35 | $53.50 | $54.30 | $24.29 | 73,060 |
| 2016-12-09 | $52.64 | $54.25 | $52.55 | $54.20 | $24.25 | 113,660 |
| 2016-12-08 | $52.50 | $53.00 | $52.20 | $53.00 | $23.71 | 94,028 |
| 2016-12-07 | $51.50 | $52.70 | $51.00 | $52.60 | $23.53 | 65,136 |
| 2016-12-06 | $49.55 | $51.80 | $49.50 | $51.35 | $22.97 | 117,440 |
| 2016-12-05 | $48.35 | $50.35 | $48.35 | $49.90 | $22.33 | 103,050 |
| 2016-12-02 | $48.45 | $49.00 | $48.00 | $48.15 | $21.54 | 29,798 |
| 2016-12-01 | $48.65 | $49.30 | $47.95 | $48.45 | $21.68 | 58,750 |
| 2016-11-30 | $48.65 | $49.10 | $48.33 | $48.55 | $21.72 | 39,444 |
| 2016-11-29 | $48.25 | $49.20 | $47.90 | $48.35 | $21.63 | 77,810 |
| 2016-11-28 | $47.15 | $48.80 | $47.15 | $48.55 | $21.72 | 46,100 |
| 2016-11-25 | $47.60 | $47.75 | $47.15 | $47.45 | $21.23 | 28,776 |
| 2016-11-23 | $47.65 | $48.00 | $46.85 | $47.90 | $21.43 | 65,100 |
| 2016-11-22 | $46.50 | $48.35 | $45.99 | $48.15 | $21.54 | 93,620 |
| 2016-11-21 | $45.95 | $46.40 | $45.20 | $46.30 | $20.72 | 56,718 |
| 2016-11-18 | $45.05 | $45.75 | $44.60 | $45.75 | $20.47 | 57,414 |
| 2016-11-17 | $44.40 | $45.15 | $44.26 | $45.00 | $20.13 | 46,946 |
| 2016-11-16 | $45.50 | $45.65 | $42.60 | $44.25 | $19.80 | 108,862 |
| 2016-11-15 | $44.90 | $46.10 | $44.25 | $45.80 | $20.49 | 55,966 |
| 2016-11-14 | $45.00 | $45.00 | $41.51 | $44.90 | $20.09 | 64,736 |
| 2016-11-11 | $43.25 | $45.00 | $43.25 | $45.00 | $20.13 | 148,404 |
| 2016-11-10 | $42.60 | $43.35 | $40.50 | $43.35 | $19.40 | 65,566 |
| 2016-11-09 | $40.50 | $42.45 | $39.95 | $42.25 | $18.90 | 73,142 |
| 2016-11-08 | $41.05 | $41.73 | $40.90 | $41.10 | $18.39 | 33,664 |
| 2016-11-07 | $39.85 | $41.65 | $39.85 | $41.25 | $18.46 | 76,532 |
| 2016-11-04 | $40.20 | $40.67 | $39.70 | $39.85 | $17.83 | 45,270 |
| 2016-11-03 | $39.55 | $41.35 | $38.85 | $39.85 | $17.83 | 48,672 |
| 2016-11-02 | $39.50 | $40.55 | $39.50 | $39.60 | $17.72 | 32,720 |
| 2016-11-01 | $40.10 | $40.65 | $39.05 | $39.55 | $17.70 | 30,688 |
| 2016-10-31 | $39.75 | $40.35 | $38.95 | $40.35 | $18.05 | 57,748 |
| 2016-10-28 | $40.10 | $40.10 | $39.55 | $39.75 | $17.78 | 21,112 |
| 2016-10-27 | $39.80 | $40.35 | $39.75 | $40.00 | $17.90 | 24,728 |
| 2016-10-26 | $40.60 | $40.90 | $39.85 | $40.20 | $17.99 | 28,854 |
| 2016-10-25 | $41.35 | $41.35 | $40.80 | $40.95 | $18.32 | 23,876 |
| 2016-10-24 | $41.50 | $41.50 | $39.85 | $41.50 | $18.57 | 28,764 |
| 2016-10-21 | $41.15 | $41.75 | $40.98 | $41.15 | $18.41 | 19,682 |
| 2016-10-20 | $41.70 | $42.20 | $41.03 | $41.60 | $18.61 | 23,884 |
| 2016-10-19 | $41.10 | $42.25 | $41.00 | $41.65 | $18.63 | 89,312 |
| 2016-10-18 | $41.50 | $41.60 | $40.65 | $41.15 | $18.41 | 43,072 |
| 2016-10-17 | $40.85 | $42.30 | $40.85 | $41.40 | $18.52 | 18,576 |
| 2016-10-14 | $41.50 | $41.60 | $40.70 | $41.15 | $18.41 | 43,542 |
| 2016-10-13 | $43.20 | $43.20 | $38.60 | $41.10 | $18.39 | 36,762 |
| 2016-10-12 | $41.95 | $42.70 | $41.75 | $42.35 | $18.95 | 21,412 |
| 2016-10-11 | $42.30 | $42.30 | $41.50 | $42.10 | $18.84 | 48,972 |
| 2016-10-10 | $39.46 | $43.20 | $39.46 | $43.05 | $19.26 | 18,166 |
| 2016-10-07 | $42.87 | $42.87 | $41.63 | $42.26 | $18.91 | 104,440 |
| 2016-10-06 | $42.06 | $42.84 | $42.06 | $42.62 | $19.07 | 47,462 |
| 2016-10-05 | $42.50 | $42.90 | $42.21 | $42.38 | $18.96 | 138,068 |
| 2016-10-04 | $42.90 | $43.28 | $42.35 | $42.46 | $19.00 | 47,312 |
| 2016-10-03 | $43.40 | $43.40 | $42.49 | $43.06 | $19.27 | 48,054 |
| 2016-09-30 | $41.98 | $43.65 | $41.98 | $43.33 | $19.39 | 73,948 |
| 2016-09-29 | $42.72 | $43.00 | $41.91 | $42.47 | $19.00 | 72,852 |
| 2016-09-28 | $42.72 | $43.41 | $42.49 | $42.90 | $19.19 | 182,512 |
| 2016-09-27 | $42.47 | $43.67 | $42.00 | $42.76 | $19.13 | 205,284 |
| 2016-09-26 | $41.72 | $43.64 | $41.70 | $42.45 | $18.99 | 304,010 |
| 2016-09-23 | $42.43 | $42.87 | $42.36 | $42.50 | $19.01 | 74,370 |
| 2016-09-22 | $42.38 | $42.84 | $42.08 | $42.77 | $19.14 | 102,972 |
| 2016-09-21 | $41.13 | $42.53 | $40.97 | $42.30 | $18.93 | 117,148 |
| 2016-09-20 | $42.20 | $42.20 | $41.30 | $41.41 | $18.35 | 37,794 |
| 2016-09-19 | $42.11 | $42.70 | $41.75 | $42.01 | $18.61 | 95,164 |
| 2016-09-16 | $42.42 | $42.81 | $41.56 | $42.11 | $18.66 | 111,394 |
| 2016-09-15 | $42.04 | $42.58 | $41.68 | $42.28 | $18.73 | 59,482 |
| 2016-09-14 | $41.97 | $42.24 | $41.66 | $42.04 | $18.62 | 48,404 |
| 2016-09-13 | $42.03 | $42.25 | $41.16 | $41.52 | $18.39 | 152,540 |
| 2016-09-12 | $42.47 | $42.55 | $41.87 | $42.53 | $18.84 | 32,760 |
| 2016-09-09 | $43.66 | $43.66 | $41.95 | $42.06 | $18.63 | 65,134 |
| 2016-09-08 | $43.63 | $44.12 | $43.55 | $43.72 | $19.37 | 43,762 |
| 2016-09-07 | $43.62 | $44.10 | $43.62 | $43.85 | $19.43 | 58,060 |
| 2016-09-06 | $43.85 | $44.04 | $43.53 | $43.63 | $19.33 | 49,590 |
| 2016-09-02 | $43.92 | $44.21 | $43.69 | $44.04 | $19.51 | 72,884 |
| 2016-09-01 | $43.76 | $44.10 | $42.70 | $43.95 | $19.47 | 149,050 |
| 2016-08-31 | $44.45 | $44.45 | $43.64 | $43.68 | $19.35 | 96,868 |
| 2016-08-30 | $44.24 | $44.73 | $44.24 | $44.38 | $19.66 | 28,088 |
| 2016-08-29 | $43.78 | $44.63 | $43.78 | $44.38 | $19.66 | 75,024 |
| 2016-08-26 | $44.50 | $44.71 | $43.71 | $43.97 | $19.48 | 34,588 |
| 2016-08-25 | $44.18 | $44.59 | $43.95 | $44.51 | $19.72 | 88,124 |
| 2016-08-24 | $43.79 | $44.40 | $43.79 | $44.31 | $19.63 | 58,130 |
| 2016-08-23 | $44.20 | $44.64 | $43.99 | $44.16 | $19.56 | 49,212 |
| 2016-08-22 | $43.74 | $44.32 | $43.74 | $44.21 | $19.59 | 45,570 |
| 2016-08-19 | $43.45 | $44.11 | $42.05 | $44.06 | $19.52 | 54,314 |
| 2016-08-18 | $42.63 | $43.67 | $41.45 | $43.63 | $19.33 | 38,276 |
| 2016-08-17 | $43.30 | $43.44 | $42.58 | $42.98 | $19.04 | 129,092 |
| 2016-08-16 | $43.48 | $43.98 | $42.70 | $43.25 | $19.16 | 129,348 |
| 2016-08-15 | $43.35 | $44.00 | $42.66 | $43.48 | $19.26 | 204,568 |
| 2016-08-12 | $43.95 | $44.53 | $43.03 | $43.37 | $19.21 | 143,236 |
| 2016-08-11 | $43.93 | $44.23 | $43.23 | $43.87 | $19.43 | 64,908 |
| 2016-08-10 | $43.65 | $44.48 | $43.65 | $44.33 | $19.64 | 55,854 |
| 2016-08-09 | $43.23 | $44.27 | $42.16 | $44.19 | $19.58 | 41,554 |
| 2016-08-08 | $43.70 | $44.06 | $43.21 | $43.91 | $19.45 | 47,870 |
| 2016-08-05 | $43.42 | $44.70 | $43.42 | $43.83 | $19.42 | 62,376 |
| 2016-08-04 | $42.75 | $43.80 | $42.24 | $43.24 | $19.16 | 112,020 |
| 2016-08-03 | $41.41 | $42.57 | $41.41 | $42.19 | $18.69 | 55,940 |
| 2016-08-02 | $42.25 | $42.67 | $41.96 | $42.24 | $18.71 | 111,678 |
| 2016-08-01 | $43.11 | $43.11 | $41.59 | $42.16 | $18.68 | 41,550 |
| 2016-07-29 | $43.19 | $43.68 | $42.30 | $42.74 | $18.93 | 100,660 |
| 2016-07-28 | $43.59 | $44.16 | $42.22 | $43.24 | $19.16 | 173,992 |
| 2016-07-27 | $43.40 | $44.15 | $42.61 | $43.86 | $19.43 | 181,390 |
| 2016-07-26 | $43.84 | $44.00 | $41.83 | $43.31 | $19.19 | 36,634 |
| 2016-07-25 | $43.40 | $44.43 | $42.65 | $43.73 | $19.37 | 101,738 |
| 2016-07-22 | $44.58 | $44.58 | $43.56 | $43.70 | $19.36 | 32,064 |
| 2016-07-21 | $43.94 | $44.26 | $43.44 | $43.73 | $19.37 | 84,006 |
| 2016-07-20 | $44.36 | $44.70 | $40.62 | $44.04 | $19.51 | 95,086 |
| 2016-07-19 | $44.40 | $45.48 | $43.85 | $43.99 | $19.49 | 55,116 |
| 2016-07-18 | $44.88 | $45.15 | $44.21 | $44.31 | $19.63 | 74,188 |
| 2016-07-15 | $44.94 | $45.50 | $44.61 | $44.67 | $19.79 | 105,982 |
| 2016-07-14 | $45.00 | $45.24 | $44.47 | $44.61 | $19.76 | 91,844 |
| 2016-07-13 | $44.82 | $44.84 | $44.31 | $44.77 | $19.83 | 73,568 |
| 2016-07-12 | $44.04 | $44.71 | $43.79 | $44.54 | $19.73 | 83,338 |
| 2016-07-11 | $43.34 | $43.91 | $43.17 | $43.91 | $19.45 | 65,288 |
| 2016-07-08 | $42.65 | $43.98 | $41.92 | $43.39 | $19.22 | 98,918 |
| 2016-07-07 | $43.26 | $43.50 | $42.03 | $42.42 | $18.79 | 61,818 |
| 2016-07-06 | $42.46 | $43.46 | $42.08 | $42.84 | $18.98 | 129,426 |
| 2016-07-05 | $43.00 | $43.38 | $42.02 | $42.75 | $18.94 | 124,006 |
| 2016-07-01 | $43.17 | $43.99 | $42.79 | $43.41 | $19.23 | 113,466 |
| 2016-06-30 | $42.52 | $43.43 | $42.07 | $43.41 | $19.23 | 100,732 |
| 2016-06-29 | $41.50 | $44.68 | $41.10 | $42.53 | $18.84 | 108,614 |
| 2016-06-28 | $41.49 | $42.88 | $40.92 | $41.26 | $18.28 | 155,428 |
| 2016-06-27 | $42.01 | $42.35 | $41.17 | $41.43 | $18.35 | 148,086 |
| 2016-06-24 | $41.31 | $42.90 | $40.40 | $42.40 | $18.78 | 345,186 |
| 2016-06-23 | $42.75 | $43.48 | $42.50 | $43.09 | $19.09 | 92,868 |
| 2016-06-22 | $42.22 | $42.89 | $42.13 | $42.33 | $18.75 | 81,766 |
| 2016-06-21 | $42.63 | $42.90 | $41.84 | $42.67 | $18.90 | 96,738 |
| 2016-06-20 | $42.89 | $43.44 | $42.27 | $42.81 | $18.97 | 116,636 |
| 2016-06-17 | $43.08 | $43.48 | $42.38 | $42.60 | $18.87 | 166,268 |
| 2016-06-16 | $43.30 | $43.87 | $42.91 | $42.95 | $19.03 | 52,678 |
| 2016-06-15 | $43.74 | $44.11 | $43.39 | $43.52 | $19.28 | 40,124 |
| 2016-06-14 | $43.55 | $44.47 | $43.31 | $43.69 | $19.36 | 72,678 |
| 2016-06-13 | $44.30 | $44.53 | $43.39 | $43.71 | $19.36 | 60,236 |
| 2016-06-10 | $43.92 | $44.70 | $43.85 | $44.42 | $19.68 | 68,688 |
| 2016-06-09 | $44.06 | $44.67 | $43.28 | $44.19 | $19.58 | 66,124 |
| 2016-06-08 | $43.93 | $44.66 | $43.93 | $44.30 | $19.63 | 86,092 |
| 2016-06-07 | $43.76 | $44.81 | $43.64 | $44.19 | $19.58 | 79,480 |
| 2016-06-06 | $43.89 | $44.80 | $42.95 | $43.79 | $19.40 | 113,226 |
| 2016-06-03 | $43.75 | $45.65 | $43.54 | $43.80 | $19.40 | 169,186 |
| 2016-06-02 | $39.75 | $45.07 | $39.72 | $43.10 | $19.09 | 233,240 |
| 2016-06-01 | $38.39 | $39.80 | $38.39 | $39.73 | $17.60 | 48,450 |
| 2016-05-31 | $39.50 | $39.50 | $38.26 | $39.02 | $17.29 | 51,382 |
| 2016-05-27 | $39.59 | $39.61 | $38.62 | $39.52 | $17.51 | 24,098 |
| 2016-05-26 | $40.39 | $40.39 | $39.45 | $39.61 | $17.55 | 21,712 |
| 2016-05-25 | $40.37 | $40.70 | $40.14 | $40.31 | $17.86 | 40,168 |
| 2016-05-24 | $39.15 | $40.55 | $38.84 | $40.29 | $17.85 | 107,168 |
| 2016-05-23 | $38.61 | $39.67 | $38.51 | $38.78 | $17.18 | 55,458 |
| 2016-05-20 | $38.50 | $38.98 | $38.28 | $38.61 | $17.10 | 38,250 |
| 2016-05-19 | $37.96 | $39.15 | $37.61 | $38.26 | $16.95 | 43,624 |
| 2016-05-18 | $37.58 | $38.59 | $37.49 | $38.14 | $16.90 | 59,890 |
| 2016-05-17 | $38.76 | $38.98 | $37.88 | $37.89 | $16.79 | 62,446 |
| 2016-05-16 | $38.35 | $39.49 | $38.15 | $38.94 | $17.25 | 61,100 |
| 2016-05-13 | $37.89 | $38.85 | $37.88 | $38.58 | $17.09 | 43,834 |
| 2016-05-12 | $38.80 | $38.80 | $37.95 | $38.07 | $16.87 | 49,282 |
| 2016-05-11 | $39.16 | $39.16 | $38.52 | $38.75 | $17.17 | 36,432 |
| 2016-05-10 | $39.72 | $39.94 | $39.13 | $39.31 | $17.41 | 38,236 |
| 2016-05-09 | $38.47 | $40.84 | $38.47 | $39.80 | $17.63 | 105,230 |
| 2016-05-06 | $38.60 | $38.94 | $38.18 | $38.73 | $17.16 | 70,628 |
| 2016-05-05 | $38.97 | $39.27 | $38.70 | $38.95 | $17.26 | 81,752 |
| 2016-05-04 | $38.85 | $39.23 | $37.90 | $38.94 | $17.25 | 43,876 |
| 2016-05-03 | $38.91 | $39.30 | $38.71 | $38.99 | $17.27 | 76,154 |
| 2016-05-02 | $39.00 | $39.35 | $38.92 | $39.18 | $17.36 | 51,974 |
| 2016-04-29 | $38.57 | $39.14 | $38.42 | $39.13 | $17.34 | 35,682 |
| 2016-04-28 | $39.76 | $39.85 | $38.28 | $38.51 | $17.06 | 50,168 |
| 2016-04-27 | $39.86 | $40.14 | $39.45 | $39.90 | $17.68 | 32,386 |
| 2016-04-26 | $39.22 | $40.22 | $39.14 | $39.99 | $17.72 | 47,646 |
| 2016-04-25 | $39.00 | $39.20 | $38.50 | $39.12 | $17.33 | 47,088 |
| 2016-04-22 | $39.23 | $39.49 | $38.92 | $39.40 | $17.45 | 66,348 |
| 2016-04-21 | $38.81 | $39.68 | $37.73 | $39.40 | $17.45 | 215,304 |
| 2016-04-20 | $38.83 | $39.47 | $38.49 | $38.71 | $17.15 | 53,074 |
| 2016-04-19 | $39.39 | $39.75 | $38.43 | $39.04 | $17.30 | 34,942 |
| 2016-04-18 | $39.02 | $39.78 | $39.02 | $39.63 | $17.56 | 32,142 |
| 2016-04-15 | $39.59 | $39.84 | $38.85 | $39.42 | $17.46 | 47,290 |
| 2016-04-14 | $39.15 | $39.89 | $38.54 | $39.69 | $17.58 | 43,210 |
| 2016-04-13 | $39.00 | $39.49 | $35.44 | $39.23 | $17.38 | 82,288 |
| 2016-04-12 | $38.10 | $39.17 | $38.10 | $38.88 | $17.22 | 61,620 |
| 2016-04-11 | $37.95 | $38.20 | $37.74 | $38.03 | $16.85 | 60,632 |
| 2016-04-08 | $36.94 | $37.85 | $36.94 | $37.71 | $16.71 | 32,018 |
| 2016-04-07 | $36.38 | $37.61 | $36.38 | $36.58 | $16.21 | 191,464 |
| 2016-04-06 | $36.15 | $36.53 | $35.69 | $36.46 | $16.15 | 49,146 |
| 2016-04-05 | $36.75 | $36.87 | $36.02 | $36.21 | $16.04 | 68,554 |
| 2016-04-04 | $37.06 | $37.18 | $36.55 | $36.79 | $16.30 | 50,684 |
| 2016-04-01 | $35.52 | $37.16 | $35.51 | $37.15 | $16.46 | 53,242 |
| 2016-03-31 | $36.21 | $36.43 | $35.93 | $36.09 | $15.99 | 42,134 |
| 2016-03-30 | $36.20 | $36.25 | $35.89 | $36.11 | $16.00 | 34,582 |
| 2016-03-29 | $34.87 | $36.22 | $34.70 | $36.02 | $15.96 | 43,930 |
| 2016-03-28 | $35.23 | $35.24 | $34.43 | $34.90 | $15.46 | 44,324 |
| 2016-03-24 | $34.48 | $35.25 | $34.20 | $35.03 | $15.52 | 42,740 |
| 2016-03-23 | $35.00 | $35.54 | $34.48 | $34.48 | $15.28 | 61,800 |
| 2016-03-22 | $35.04 | $35.16 | $34.74 | $35.03 | $15.52 | 28,786 |
| 2016-03-21 | $35.85 | $35.90 | $35.26 | $35.49 | $15.54 | 32,498 |
| 2016-03-18 | $34.98 | $36.13 | $34.91 | $36.13 | $15.83 | 116,040 |
| 2016-03-17 | $34.23 | $34.99 | $34.20 | $34.89 | $15.28 | 60,910 |
| 2016-03-16 | $34.13 | $34.27 | $34.00 | $34.19 | $14.98 | 73,956 |
| 2016-03-15 | $34.46 | $34.60 | $34.06 | $34.13 | $14.95 | 48,618 |
| 2016-03-14 | $34.04 | $34.98 | $34.04 | $34.50 | $15.11 | 35,372 |
| 2016-03-11 | $33.99 | $34.37 | $33.80 | $34.26 | $15.01 | 53,408 |
| 2016-03-10 | $34.20 | $34.22 | $33.47 | $33.57 | $14.70 | 42,230 |
| 2016-03-09 | $33.93 | $34.50 | $33.62 | $34.00 | $14.89 | 47,974 |
| 2016-03-08 | $33.87 | $34.54 | $33.44 | $33.88 | $14.84 | 42,966 |
| 2016-03-07 | $32.75 | $34.00 | $32.75 | $33.96 | $14.87 | 89,296 |
| 2016-03-04 | $33.62 | $34.30 | $32.61 | $32.71 | $14.33 | 50,914 |
| 2016-03-03 | $32.50 | $33.88 | $32.50 | $33.83 | $14.82 | 88,462 |
| 2016-03-02 | $32.46 | $32.59 | $31.65 | $32.50 | $14.24 | 138,942 |
| 2016-03-01 | $32.29 | $32.75 | $31.67 | $32.06 | $14.04 | 30,782 |
| 2016-02-29 | $31.05 | $32.22 | $31.05 | $31.98 | $14.01 | 81,928 |
| 2016-02-26 | $30.81 | $31.54 | $30.80 | $31.11 | $13.63 | 51,596 |
| 2016-02-25 | $30.68 | $32.10 | $30.53 | $30.70 | $13.45 | 112,218 |
| 2016-02-24 | $31.10 | $32.72 | $31.10 | $31.77 | $13.92 | 47,340 |
| 2016-02-23 | $32.13 | $32.98 | $31.31 | $31.47 | $13.78 | 53,476 |
| 2016-02-22 | $32.64 | $32.68 | $32.00 | $32.05 | $14.04 | 35,364 |
| 2016-02-19 | $32.44 | $32.84 | $31.77 | $31.90 | $13.97 | 49,872 |
| 2016-02-18 | $34.19 | $34.79 | $32.18 | $32.48 | $14.23 | 64,234 |
| 2016-02-17 | $34.88 | $35.05 | $34.11 | $34.11 | $14.94 | 43,716 |
| 2016-02-16 | $34.23 | $34.76 | $34.23 | $34.53 | $15.12 | 30,294 |
| 2016-02-12 | $34.00 | $34.17 | $33.39 | $34.03 | $14.91 | 42,854 |
| 2016-02-11 | $33.73 | $34.07 | $33.41 | $33.60 | $14.72 | 39,074 |
| 2016-02-10 | $35.57 | $35.57 | $33.89 | $34.06 | $14.92 | 69,266 |
| 2016-02-09 | $35.01 | $36.83 | $35.01 | $35.32 | $15.47 | 55,180 |
| 2016-02-08 | $34.38 | $35.44 | $34.29 | $35.27 | $15.45 | 24,572 |
| 2016-02-05 | $35.65 | $36.88 | $34.65 | $34.68 | $15.19 | 55,132 |
| 2016-02-04 | $36.48 | $37.29 | $35.46 | $35.76 | $15.66 | 22,370 |
| 2016-02-03 | $35.99 | $37.20 | $34.31 | $36.49 | $15.98 | 14,044 |
| 2016-02-02 | $36.38 | $36.38 | $34.82 | $35.63 | $15.61 | 19,240 |
| 2016-02-01 | $37.16 | $37.36 | $36.63 | $36.82 | $16.13 | 34,228 |
| 2016-01-29 | $35.50 | $37.63 | $35.50 | $37.47 | $16.41 | 101,618 |
| 2016-01-28 | $34.98 | $35.81 | $34.68 | $35.31 | $15.47 | 28,468 |
| 2016-01-27 | $35.21 | $35.60 | $34.23 | $34.52 | $15.12 | 32,920 |
| 2016-01-26 | $34.58 | $36.02 | $34.33 | $35.66 | $15.62 | 68,464 |
| 2016-01-25 | $35.29 | $35.59 | $33.42 | $34.18 | $14.97 | 124,058 |
| 2016-01-22 | $35.17 | $35.74 | $34.92 | $35.55 | $15.57 | 33,004 |
| 2016-01-21 | $35.32 | $35.51 | $34.16 | $34.70 | $15.20 | 31,764 |
| 2016-01-20 | $34.02 | $35.38 | $33.97 | $35.14 | $15.39 | 72,068 |
| 2016-01-19 | $34.56 | $34.63 | $33.89 | $34.20 | $14.98 | 60,302 |
| 2016-01-15 | $34.17 | $34.50 | $33.78 | $34.20 | $14.98 | 82,490 |
| 2016-01-14 | $34.17 | $35.70 | $34.17 | $34.69 | $15.19 | 65,534 |
| 2016-01-13 | $34.12 | $34.63 | $33.98 | $34.08 | $14.93 | 45,762 |
| 2016-01-12 | $34.40 | $34.78 | $33.50 | $34.19 | $14.98 | 90,692 |
| 2016-01-11 | $35.00 | $35.61 | $33.77 | $33.91 | $14.85 | 47,202 |
| 2016-01-08 | $34.05 | $35.76 | $33.95 | $34.75 | $15.22 | 54,250 |
| 2016-01-07 | $33.88 | $34.06 | $33.32 | $33.87 | $14.84 | 47,816 |
| 2016-01-06 | $34.17 | $34.68 | $34.03 | $34.57 | $15.14 | 44,642 |
| 2016-01-05 | $34.41 | $34.89 | $34.02 | $34.67 | $15.19 | 33,772 |
| 2016-01-04 | $35.36 | $35.36 | $33.36 | $34.25 | $15.00 | 55,980 |
| 2015-12-31 | $36.58 | $36.58 | $35.73 | $35.77 | $15.67 | 45,228 |
| 2015-12-30 | $36.60 | $36.76 | $36.42 | $36.53 | $16.00 | 19,500 |
| 2015-12-29 | $37.09 | $37.09 | $36.65 | $36.94 | $16.18 | 16,696 |
| 2015-12-28 | $36.03 | $36.86 | $35.99 | $36.74 | $16.09 | 21,702 |
| 2015-12-24 | $35.84 | $36.47 | $35.84 | $36.23 | $15.87 | 12,870 |
| 2015-12-23 | $35.87 | $36.06 | $35.37 | $35.81 | $15.69 | 28,424 |
| 2015-12-22 | $35.83 | $35.83 | $35.22 | $35.60 | $15.59 | 26,724 |
| 2015-12-21 | $35.20 | $35.99 | $35.20 | $35.78 | $15.67 | 43,690 |
| 2015-12-18 | $37.44 | $37.98 | $34.74 | $34.74 | $15.22 | 208,646 |
| 2015-12-17 | $38.27 | $38.53 | $37.65 | $37.65 | $16.49 | 21,724 |
| 2015-12-16 | $37.98 | $38.15 | $37.54 | $38.04 | $16.66 | 43,024 |
| 2015-12-15 | $37.82 | $38.40 | $37.56 | $37.94 | $16.62 | 42,174 |
| 2015-12-14 | $38.08 | $38.56 | $37.53 | $37.77 | $16.54 | 42,516 |
| 2015-12-11 | $39.05 | $39.05 | $37.23 | $38.13 | $16.70 | 43,374 |
| 2015-12-10 | $39.93 | $40.44 | $39.34 | $39.70 | $17.39 | 63,804 |
| 2015-12-09 | $39.89 | $40.15 | $39.71 | $39.78 | $17.42 | 30,070 |
| 2015-12-08 | $40.03 | $40.11 | $39.20 | $39.69 | $17.38 | 24,886 |
| 2015-12-07 | $40.96 | $41.13 | $40.05 | $40.42 | $17.70 | 46,864 |
| 2015-12-04 | $41.08 | $41.23 | $41.00 | $41.07 | $17.99 | 28,504 |
| 2015-12-03 | $41.64 | $41.72 | $40.96 | $41.06 | $17.98 | 22,636 |
| 2015-12-02 | $41.94 | $42.03 | $41.54 | $41.54 | $18.19 | 15,936 |
| 2015-12-01 | $41.05 | $42.19 | $41.02 | $42.03 | $18.41 | 28,468 |
| 2015-11-30 | $40.98 | $41.36 | $40.62 | $41.00 | $17.96 | 54,192 |
| 2015-11-27 | $41.05 | $41.05 | $40.53 | $40.88 | $17.91 | 10,376 |
| 2015-11-25 | $41.24 | $41.83 | $41.11 | $41.28 | $18.08 | 28,266 |
| 2015-11-24 | $40.29 | $40.99 | $39.76 | $40.98 | $17.95 | 20,886 |
| 2015-11-23 | $39.64 | $40.55 | $39.64 | $40.07 | $17.55 | 22,472 |
| 2015-11-20 | $39.51 | $40.07 | $39.48 | $39.96 | $17.50 | 30,148 |
| 2015-11-19 | $39.44 | $39.45 | $38.93 | $39.28 | $17.21 | 17,012 |
| 2015-11-18 | $38.41 | $39.73 | $38.04 | $39.51 | $17.31 | 33,256 |
| 2015-11-17 | $38.02 | $38.74 | $37.39 | $38.54 | $16.88 | 28,996 |
| 2015-11-16 | $38.15 | $38.49 | $37.06 | $38.27 | $16.76 | 70,566 |
| 2015-11-13 | $38.90 | $38.90 | $37.60 | $38.40 | $16.82 | 66,526 |
| 2015-11-12 | $39.58 | $39.58 | $38.82 | $39.11 | $17.13 | 27,482 |
| 2015-11-11 | $39.86 | $40.18 | $39.61 | $39.92 | $17.49 | 36,306 |
| 2015-11-10 | $40.63 | $40.96 | $40.00 | $40.09 | $17.56 | 43,778 |
| 2015-11-09 | $40.74 | $41.13 | $40.20 | $40.84 | $17.89 | 59,348 |
| 2015-11-06 | $41.28 | $41.37 | $37.56 | $41.37 | $18.12 | 35,384 |
| 2015-11-05 | $41.45 | $41.57 | $40.37 | $41.38 | $18.12 | 44,918 |
| 2015-11-04 | $41.78 | $41.90 | $40.90 | $41.32 | $18.10 | 38,360 |
| 2015-11-03 | $41.54 | $42.10 | $41.54 | $41.82 | $18.32 | 28,628 |
| 2015-11-02 | $41.44 | $41.93 | $41.44 | $41.78 | $18.30 | 38,214 |
| 2015-10-30 | $41.38 | $41.83 | $41.29 | $41.44 | $18.15 | 29,762 |
| 2015-10-29 | $40.77 | $41.55 | $40.71 | $41.40 | $18.13 | 41,048 |
| 2015-10-28 | $40.94 | $42.00 | $40.26 | $40.93 | $17.93 | 130,304 |
| 2015-10-27 | $42.62 | $42.62 | $40.64 | $40.96 | $17.94 | 43,330 |
| 2015-10-26 | $42.84 | $43.17 | $42.60 | $42.79 | $18.74 | 23,950 |
| 2015-10-23 | $42.05 | $42.94 | $41.83 | $42.59 | $18.65 | 26,562 |
| 2015-10-22 | $41.35 | $41.99 | $40.83 | $41.87 | $18.34 | 31,850 |
| 2015-10-21 | $40.93 | $41.40 | $40.60 | $41.01 | $17.96 | 58,180 |
| 2015-10-20 | $41.06 | $41.57 | $40.71 | $40.90 | $17.91 | 31,790 |
| 2015-10-19 | $41.31 | $41.58 | $40.75 | $41.07 | $17.99 | 26,154 |
| 2015-10-16 | $41.42 | $41.48 | $40.18 | $41.47 | $18.16 | 54,376 |
| 2015-10-15 | $40.47 | $41.43 | $40.47 | $41.25 | $18.07 | 39,400 |
| 2015-10-14 | $40.78 | $41.12 | $40.28 | $40.98 | $17.95 | 83,138 |
| 2015-10-13 | $41.15 | $41.55 | $40.70 | $40.84 | $17.89 | 37,942 |
| 2015-10-12 | $41.45 | $41.85 | $40.42 | $41.20 | $18.05 | 60,896 |
| 2015-10-09 | $41.32 | $41.40 | $41.03 | $41.24 | $18.06 | 47,854 |
| 2015-10-08 | $40.70 | $41.69 | $40.62 | $41.31 | $18.09 | 52,386 |
| 2015-10-07 | $39.58 | $40.80 | $39.58 | $40.70 | $17.83 | 83,062 |
| 2015-10-06 | $39.50 | $39.93 | $39.14 | $39.46 | $17.28 | 32,322 |
| 2015-10-05 | $38.60 | $39.99 | $38.60 | $39.63 | $17.36 | 33,756 |
| 2015-10-02 | $38.16 | $38.63 | $38.09 | $38.55 | $16.89 | 44,584 |
| 2015-10-01 | $38.51 | $38.51 | $37.84 | $38.32 | $16.78 | 87,590 |
| 2015-09-30 | $38.14 | $38.99 | $38.03 | $38.50 | $16.86 | 69,746 |
| 2015-09-29 | $37.90 | $38.58 | $37.63 | $38.15 | $16.71 | 54,690 |
| 2015-09-28 | $37.95 | $38.11 | $37.52 | $37.89 | $16.60 | 51,118 |
| 2015-09-25 | $38.45 | $38.94 | $37.78 | $38.30 | $16.78 | 59,666 |
| 2015-09-24 | $37.39 | $38.89 | $37.39 | $38.45 | $16.84 | 46,614 |
| 2015-09-23 | $37.75 | $38.25 | $37.62 | $37.74 | $16.53 | 50,886 |
| 2015-09-22 | $37.91 | $38.35 | $37.63 | $37.72 | $16.52 | 121,414 |
| 2015-09-21 | $38.21 | $38.56 | $37.09 | $38.01 | $16.65 | 52,920 |
| 2015-09-18 | $37.82 | $38.42 | $37.35 | $37.83 | $16.57 | 122,174 |
| 2015-09-17 | $38.49 | $38.79 | $37.94 | $38.35 | $16.80 | 37,012 |
| 2015-09-16 | $37.71 | $38.53 | $37.71 | $38.32 | $16.78 | 45,664 |
| 2015-09-15 | $37.85 | $38.24 | $37.70 | $38.10 | $16.52 | 26,606 |
| 2015-09-14 | $38.11 | $38.11 | $37.66 | $37.85 | $16.41 | 56,234 |
| 2015-09-11 | $37.82 | $38.37 | $37.79 | $38.06 | $16.50 | 21,706 |
| 2015-09-10 | $37.97 | $38.50 | $37.82 | $37.98 | $16.46 | 53,098 |
| 2015-09-09 | $38.53 | $38.82 | $37.65 | $37.80 | $16.39 | 39,364 |
| 2015-09-08 | $38.44 | $38.69 | $37.95 | $38.21 | $16.56 | 58,630 |
Hawkins Inc (HWKN) News Headlines
.jpg)
Recent Hawkins Inc (HWKN) News
Similar Companies to Hawkins Inc (HWKN) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |