Methode Electronics Inc (MEI) Exchange: NYSE
Data as of April 26, 2024
$12.52 ($0.00) 0.00%
Methode Electronics Inc - Daily Information
Click for more stock information on Methode Electronics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.44 |
| Previous Close | $12.52 |
| High | $12.65 |
| Low | $12.23 |
| Adjusted Open | $12.44 |
| Previous Adjusted Close | $12.52 |
| Adjusted High | $12.65 |
| Adjusted Low | $12.23 |
About Methode Electronics Inc (MEI)
Methode Electronics Inc. is a global developer and manufacturer of custom engineered and application specific products and solutions with manufacturing, design and testing facilities in the United States, Mexico, and China. The company has been in existence since 1946, and has grown from a small family-owned company, to a publicly traded company. The company is comprised of four business units, and provides electronic components, assemblies and subsystems to customers in the automotive, computing, industrial, aerospace and defense, medical and general industries.
Invest in Methode Electronics Inc (MEI)
Historical Stock Data for Methode Electronics Inc (MEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $12.44 | $12.65 | $12.23 | $12.52 | $12.52 | 1,094,212 |
| 2024-03-14 | $13.02 | $13.26 | $12.45 | $12.52 | $12.52 | 737,357 |
| 2024-03-13 | $13.22 | $13.48 | $12.87 | $13.16 | $13.16 | 560,537 |
| 2024-03-12 | $13.59 | $13.67 | $13.12 | $13.26 | $13.26 | 675,548 |
| 2024-03-11 | $14.07 | $14.67 | $13.56 | $13.69 | $13.69 | 685,323 |
| 2024-03-08 | $14.51 | $14.69 | $13.95 | $14.12 | $14.12 | 993,210 |
| 2024-03-07 | $17.45 | $17.45 | $13.09 | $14.49 | $14.49 | 2,492,988 |
| 2024-03-06 | $20.79 | $21.05 | $20.67 | $21.04 | $21.04 | 269,662 |
| 2024-03-05 | $20.60 | $20.85 | $20.43 | $20.51 | $20.51 | 154,687 |
| 2024-03-04 | $21.58 | $21.65 | $20.79 | $20.81 | $20.81 | 217,090 |
| 2024-03-01 | $21.35 | $21.77 | $21.02 | $21.60 | $21.60 | 183,178 |
| 2024-02-29 | $21.54 | $21.86 | $21.21 | $21.30 | $21.30 | 293,475 |
| 2024-02-28 | $21.22 | $21.51 | $21.19 | $21.19 | $21.19 | 123,431 |
| 2024-02-27 | $21.34 | $21.51 | $21.21 | $21.42 | $21.42 | 142,825 |
| 2024-02-26 | $21.14 | $21.47 | $21.11 | $21.20 | $21.20 | 196,014 |
| 2024-02-23 | $21.18 | $21.37 | $20.91 | $21.21 | $21.21 | 156,225 |
| 2024-02-22 | $21.99 | $22.00 | $21.17 | $21.22 | $21.22 | 547,144 |
| 2024-02-21 | $22.08 | $22.20 | $21.88 | $21.96 | $21.96 | 184,274 |
| 2024-02-20 | $21.63 | $22.20 | $21.63 | $22.19 | $22.19 | 202,012 |
| 2024-02-16 | $21.82 | $22.06 | $21.77 | $21.93 | $21.93 | 234,502 |
| 2024-02-15 | $21.37 | $21.99 | $21.24 | $21.98 | $21.98 | 275,058 |
| 2024-02-14 | $20.82 | $21.24 | $20.68 | $21.20 | $21.20 | 217,365 |
| 2024-02-13 | $21.06 | $21.28 | $19.91 | $20.43 | $20.43 | 392,376 |
| 2024-02-12 | $21.05 | $21.87 | $21.05 | $21.82 | $21.82 | 342,655 |
| 2024-02-09 | $20.95 | $21.28 | $20.89 | $21.04 | $21.04 | 435,846 |
| 2024-02-08 | $20.70 | $21.11 | $20.62 | $20.94 | $20.94 | 144,948 |
| 2024-02-07 | $21.06 | $21.06 | $20.59 | $20.68 | $20.68 | 216,577 |
| 2024-02-06 | $20.68 | $21.29 | $20.68 | $21.04 | $21.04 | 173,855 |
| 2024-02-05 | $20.71 | $20.94 | $20.33 | $20.78 | $20.78 | 219,275 |
| 2024-02-02 | $21.13 | $21.34 | $21.02 | $21.03 | $21.03 | 186,086 |
| 2024-02-01 | $20.86 | $21.46 | $20.85 | $21.46 | $21.46 | 276,283 |
| 2024-01-31 | $21.57 | $21.74 | $20.75 | $20.76 | $20.76 | 473,035 |
| 2024-01-30 | $21.54 | $21.75 | $21.49 | $21.56 | $21.56 | 253,563 |
| 2024-01-29 | $21.23 | $21.65 | $20.94 | $21.57 | $21.57 | 154,718 |
| 2024-01-26 | $21.30 | $21.43 | $21.16 | $21.28 | $21.28 | 189,511 |
| 2024-01-25 | $21.37 | $21.47 | $21.06 | $21.20 | $21.20 | 134,256 |
| 2024-01-24 | $21.94 | $21.94 | $20.97 | $21.04 | $21.04 | 176,539 |
| 2024-01-23 | $21.67 | $21.86 | $21.47 | $21.58 | $21.58 | 237,588 |
| 2024-01-22 | $21.11 | $21.49 | $21.11 | $21.38 | $21.38 | 312,283 |
| 2024-01-19 | $20.81 | $20.87 | $20.49 | $20.86 | $20.86 | 167,347 |
| 2024-01-18 | $20.50 | $20.71 | $20.21 | $20.69 | $20.69 | 255,484 |
| 2024-01-17 | $20.15 | $20.32 | $20.09 | $20.30 | $20.30 | 355,396 |
| 2024-01-16 | $20.28 | $20.47 | $20.11 | $20.36 | $20.36 | 431,000 |
| 2024-01-12 | $20.83 | $20.94 | $20.35 | $20.49 | $20.49 | 188,585 |
| 2024-01-11 | $20.62 | $20.62 | $20.31 | $20.50 | $20.50 | 276,964 |
| 2024-01-10 | $21.03 | $21.21 | $20.72 | $20.76 | $20.76 | 297,798 |
| 2024-01-09 | $21.04 | $21.13 | $20.83 | $21.01 | $21.01 | 220,154 |
| 2024-01-08 | $20.96 | $21.59 | $20.94 | $21.36 | $21.36 | 270,815 |
| 2024-01-05 | $20.66 | $21.22 | $20.61 | $20.98 | $20.98 | 255,917 |
| 2024-01-04 | $21.10 | $21.17 | $20.67 | $20.85 | $20.85 | 298,217 |
| 2024-01-03 | $22.03 | $22.03 | $20.77 | $21.04 | $21.04 | 323,718 |
| 2024-01-02 | $22.50 | $22.74 | $22.18 | $22.30 | $22.30 | 291,743 |
| 2023-12-29 | $22.90 | $23.07 | $22.73 | $22.73 | $22.73 | 264,903 |
| 2023-12-28 | $22.97 | $23.09 | $22.89 | $22.99 | $22.99 | 305,669 |
| 2023-12-27 | $23.21 | $23.41 | $22.98 | $23.10 | $23.10 | 237,191 |
| 2023-12-26 | $22.68 | $23.22 | $22.61 | $23.13 | $23.13 | 264,513 |
| 2023-12-22 | $22.55 | $22.84 | $22.49 | $22.52 | $22.52 | 265,957 |
| 2023-12-21 | $22.10 | $22.45 | $21.95 | $22.35 | $22.35 | 347,174 |
| 2023-12-20 | $22.22 | $22.72 | $21.93 | $21.96 | $21.96 | 264,023 |
| 2023-12-19 | $22.15 | $22.54 | $22.09 | $22.40 | $22.40 | 273,888 |
| 2023-12-18 | $22.40 | $22.40 | $21.81 | $22.04 | $22.04 | 289,386 |
| 2023-12-15 | $22.70 | $22.71 | $22.05 | $22.28 | $22.28 | 1,258,787 |
| 2023-12-14 | $22.32 | $22.97 | $22.06 | $22.60 | $22.60 | 431,420 |
| 2023-12-13 | $21.17 | $21.86 | $21.02 | $21.86 | $21.86 | 637,687 |
| 2023-12-12 | $21.11 | $21.61 | $21.02 | $21.31 | $21.31 | 395,721 |
| 2023-12-11 | $21.60 | $22.11 | $21.02 | $21.23 | $21.23 | 603,125 |
| 2023-12-08 | $21.57 | $22.04 | $21.30 | $21.52 | $21.52 | 805,828 |
| 2023-12-07 | $21.89 | $22.35 | $20.46 | $22.13 | $22.13 | 981,295 |
| 2023-12-06 | $24.66 | $25.15 | $24.36 | $24.39 | $24.39 | 308,482 |
| 2023-12-05 | $25.05 | $25.20 | $24.31 | $24.37 | $24.37 | 416,786 |
| 2023-12-04 | $24.26 | $25.34 | $24.26 | $25.25 | $25.25 | 286,336 |
| 2023-12-01 | $23.62 | $24.45 | $23.38 | $24.38 | $24.38 | 297,942 |
| 2023-11-30 | $23.94 | $24.00 | $23.51 | $23.73 | $23.73 | 254,602 |
| 2023-11-29 | $23.98 | $24.37 | $23.70 | $23.82 | $23.82 | 180,720 |
| 2023-11-28 | $23.72 | $24.15 | $23.62 | $23.73 | $23.73 | 142,232 |
| 2023-11-27 | $23.77 | $24.07 | $23.48 | $23.87 | $23.87 | 158,111 |
| 2023-11-24 | $23.59 | $24.00 | $23.54 | $23.89 | $23.89 | 49,225 |
| 2023-11-22 | $23.63 | $23.84 | $23.49 | $23.62 | $23.62 | 138,464 |
| 2023-11-21 | $23.96 | $23.96 | $23.45 | $23.46 | $23.46 | 97,537 |
| 2023-11-20 | $23.87 | $24.15 | $23.64 | $24.07 | $24.07 | 144,139 |
| 2023-11-17 | $24.08 | $24.23 | $23.79 | $23.89 | $23.89 | 156,323 |
| 2023-11-16 | $24.00 | $24.06 | $23.57 | $23.83 | $23.83 | 129,533 |
| 2023-11-15 | $24.16 | $24.72 | $23.96 | $24.04 | $24.04 | 256,398 |
| 2023-11-14 | $23.48 | $24.20 | $23.48 | $24.11 | $24.11 | 243,855 |
| 2023-11-13 | $22.92 | $23.13 | $22.71 | $22.74 | $22.74 | 156,913 |
| 2023-11-10 | $22.84 | $23.22 | $22.58 | $23.08 | $23.08 | 192,147 |
| 2023-11-09 | $23.70 | $23.70 | $22.44 | $22.58 | $22.58 | 249,072 |
| 2023-11-08 | $23.92 | $24.13 | $23.45 | $23.47 | $23.47 | 218,467 |
| 2023-11-07 | $23.98 | $24.08 | $23.61 | $23.83 | $23.83 | 216,055 |
| 2023-11-06 | $24.02 | $24.23 | $23.85 | $24.09 | $24.09 | 192,364 |
| 2023-11-03 | $24.08 | $24.39 | $23.99 | $24.10 | $24.10 | 323,841 |
| 2023-11-02 | $23.51 | $23.73 | $23.18 | $23.50 | $23.50 | 171,703 |
| 2023-11-01 | $22.94 | $23.30 | $22.66 | $23.19 | $23.19 | 247,267 |
| 2023-10-31 | $22.76 | $22.98 | $22.74 | $22.87 | $22.87 | 284,905 |
| 2023-10-30 | $23.01 | $23.01 | $22.48 | $22.75 | $22.75 | 233,028 |
| 2023-10-27 | $23.09 | $23.09 | $22.58 | $22.71 | $22.71 | 291,946 |
| 2023-10-26 | $22.82 | $23.26 | $22.82 | $23.07 | $23.07 | 168,073 |
| 2023-10-25 | $22.96 | $23.08 | $22.59 | $22.78 | $22.78 | 226,491 |
| 2023-10-24 | $23.42 | $23.57 | $23.21 | $23.24 | $23.24 | 307,063 |
| 2023-10-23 | $23.39 | $23.63 | $23.25 | $23.28 | $23.28 | 512,289 |
| 2023-10-20 | $23.89 | $23.89 | $23.54 | $23.56 | $23.56 | 329,005 |
| 2023-10-19 | $24.43 | $24.49 | $23.61 | $23.76 | $23.76 | 476,752 |
| 2023-10-18 | $24.92 | $25.02 | $24.48 | $24.50 | $24.50 | 244,922 |
| 2023-10-17 | $25.28 | $25.78 | $25.18 | $25.19 | $25.19 | 271,021 |
| 2023-10-16 | $25.11 | $26.03 | $25.01 | $25.51 | $25.51 | 585,623 |
| 2023-10-13 | $24.94 | $24.94 | $24.45 | $24.87 | $24.87 | 461,214 |
| 2023-10-12 | $25.06 | $25.14 | $24.60 | $24.78 | $24.78 | 310,980 |
| 2023-10-11 | $25.06 | $25.25 | $24.73 | $25.10 | $24.96 | 269,449 |
| 2023-10-10 | $24.43 | $25.26 | $24.42 | $24.95 | $24.81 | 505,641 |
| 2023-10-09 | $23.29 | $24.50 | $23.03 | $24.27 | $24.13 | 460,964 |
| 2023-10-06 | $23.16 | $23.75 | $22.98 | $23.47 | $23.34 | 451,992 |
| 2023-10-05 | $23.18 | $23.45 | $22.86 | $23.25 | $23.12 | 684,222 |
| 2023-10-04 | $23.01 | $23.32 | $22.84 | $23.28 | $23.15 | 233,509 |
| 2023-10-03 | $23.39 | $23.49 | $22.96 | $22.99 | $22.86 | 520,227 |
| 2023-10-02 | $22.70 | $23.54 | $22.27 | $23.49 | $23.36 | 519,449 |
| 2023-09-29 | $22.53 | $23.06 | $22.38 | $22.85 | $22.72 | 530,921 |
| 2023-09-28 | $22.23 | $22.64 | $22.21 | $22.38 | $22.25 | 523,394 |
| 2023-09-27 | $22.38 | $22.45 | $22.13 | $22.22 | $22.10 | 370,302 |
| 2023-09-26 | $22.80 | $23.55 | $22.04 | $22.21 | $22.09 | 775,851 |
| 2023-09-25 | $21.66 | $22.28 | $21.66 | $22.00 | $21.88 | 423,963 |
| 2023-09-22 | $21.73 | $21.77 | $21.39 | $21.49 | $21.37 | 364,771 |
| 2023-09-21 | $22.03 | $22.03 | $21.38 | $21.60 | $21.48 | 263,168 |
| 2023-09-20 | $22.40 | $22.82 | $22.22 | $22.23 | $22.11 | 299,258 |
| 2023-09-19 | $22.15 | $22.52 | $22.06 | $22.24 | $22.12 | 396,003 |
| 2023-09-18 | $22.59 | $22.75 | $22.19 | $22.28 | $22.15 | 311,191 |
| 2023-09-15 | $22.77 | $22.83 | $21.93 | $22.50 | $22.37 | 842,215 |
| 2023-09-14 | $23.04 | $23.40 | $22.70 | $22.84 | $22.71 | 390,187 |
| 2023-09-13 | $22.79 | $23.05 | $22.74 | $22.83 | $22.70 | 356,829 |
| 2023-09-12 | $22.51 | $22.83 | $22.22 | $22.77 | $22.64 | 379,637 |
| 2023-09-11 | $23.53 | $23.96 | $22.59 | $22.61 | $22.48 | 505,164 |
| 2023-09-08 | $23.17 | $24.32 | $23.10 | $23.34 | $23.34 | 491,969 |
| 2023-09-07 | $27.11 | $27.11 | $23.05 | $23.33 | $23.33 | 831,105 |
| 2023-09-06 | $30.34 | $30.64 | $29.73 | $30.00 | $30.00 | 312,397 |
| 2023-09-05 | $30.71 | $30.82 | $29.85 | $30.11 | $30.11 | 323,195 |
| 2023-09-01 | $32.40 | $32.48 | $30.97 | $31.11 | $31.11 | 372,450 |
| 2023-08-31 | $32.56 | $32.87 | $32.14 | $32.25 | $32.25 | 238,612 |
| 2023-08-30 | $32.35 | $32.80 | $32.35 | $32.58 | $32.58 | 206,824 |
| 2023-08-29 | $32.04 | $32.53 | $32.04 | $32.52 | $32.52 | 157,892 |
| 2023-08-28 | $32.03 | $32.51 | $32.03 | $32.14 | $32.14 | 117,824 |
| 2023-08-25 | $31.96 | $32.18 | $31.53 | $31.87 | $31.87 | 205,906 |
| 2023-08-24 | $32.00 | $32.26 | $31.65 | $31.88 | $31.88 | 195,560 |
| 2023-08-23 | $31.65 | $32.20 | $31.34 | $32.17 | $32.17 | 150,858 |
| 2023-08-22 | $31.11 | $31.49 | $30.81 | $31.44 | $31.44 | 297,251 |
| 2023-08-21 | $31.16 | $31.25 | $30.88 | $30.94 | $30.94 | 297,235 |
| 2023-08-18 | $31.25 | $31.64 | $31.18 | $31.25 | $31.25 | 323,531 |
| 2023-08-17 | $31.58 | $31.83 | $31.37 | $31.44 | $31.44 | 179,184 |
| 2023-08-16 | $31.59 | $31.80 | $31.28 | $31.44 | $31.44 | 109,870 |
| 2023-08-15 | $31.77 | $31.77 | $31.33 | $31.52 | $31.52 | 102,063 |
| 2023-08-14 | $31.85 | $31.92 | $31.36 | $31.90 | $31.90 | 119,246 |
| 2023-08-11 | $32.15 | $32.33 | $31.95 | $31.98 | $31.98 | 85,747 |
| 2023-08-10 | $32.72 | $33.04 | $32.17 | $32.27 | $32.27 | 175,983 |
| 2023-08-09 | $32.72 | $32.72 | $32.26 | $32.60 | $32.60 | 156,142 |
| 2023-08-08 | $33.11 | $33.33 | $32.29 | $32.66 | $32.66 | 126,476 |
| 2023-08-07 | $33.49 | $33.59 | $33.21 | $33.50 | $33.50 | 97,752 |
| 2023-08-04 | $33.13 | $33.76 | $33.11 | $33.28 | $33.28 | 100,559 |
| 2023-08-03 | $33.27 | $33.38 | $32.81 | $33.15 | $33.15 | 109,265 |
| 2023-08-02 | $33.42 | $33.86 | $33.26 | $33.54 | $33.54 | 144,488 |
| 2023-08-01 | $33.37 | $33.85 | $33.31 | $33.82 | $33.82 | 158,184 |
| 2023-07-31 | $32.72 | $33.75 | $32.71 | $33.64 | $33.64 | 400,263 |
| 2023-07-28 | $32.84 | $33.05 | $32.69 | $32.71 | $32.71 | 92,134 |
| 2023-07-27 | $33.15 | $33.57 | $32.54 | $32.66 | $32.66 | 131,507 |
| 2023-07-26 | $32.63 | $33.27 | $32.63 | $33.02 | $33.02 | 136,695 |
| 2023-07-25 | $32.83 | $33.10 | $32.70 | $32.82 | $32.82 | 134,097 |
| 2023-07-24 | $32.46 | $33.06 | $32.36 | $32.93 | $32.93 | 202,251 |
| 2023-07-21 | $32.49 | $32.65 | $31.99 | $32.42 | $32.42 | 377,920 |
| 2023-07-20 | $33.11 | $33.11 | $32.18 | $32.30 | $32.30 | 177,739 |
| 2023-07-19 | $33.06 | $33.25 | $32.72 | $33.07 | $33.07 | 211,265 |
| 2023-07-18 | $33.45 | $33.84 | $32.85 | $33.09 | $33.09 | 152,611 |
| 2023-07-17 | $33.20 | $33.48 | $33.06 | $33.31 | $33.31 | 368,021 |
| 2023-07-14 | $33.58 | $33.59 | $33.02 | $33.27 | $33.27 | 167,101 |
| 2023-07-13 | $33.82 | $34.04 | $33.40 | $33.80 | $33.80 | 329,413 |
| 2023-07-12 | $33.59 | $33.83 | $33.07 | $33.72 | $33.58 | 644,491 |
| 2023-07-11 | $32.98 | $33.17 | $32.40 | $32.94 | $32.94 | 538,808 |
| 2023-07-10 | $32.65 | $33.24 | $32.65 | $32.79 | $32.79 | 676,879 |
| 2023-07-07 | $33.00 | $33.17 | $32.71 | $32.76 | $32.76 | 260,202 |
| 2023-07-06 | $32.84 | $33.13 | $32.60 | $32.85 | $32.85 | 238,745 |
| 2023-07-05 | $33.27 | $33.65 | $32.92 | $33.33 | $33.33 | 213,623 |
| 2023-07-03 | $33.35 | $33.69 | $33.31 | $33.48 | $33.48 | 105,653 |
| 2023-06-30 | $33.66 | $34.02 | $33.39 | $33.52 | $33.52 | 390,062 |
| 2023-06-29 | $32.66 | $33.56 | $32.59 | $33.28 | $33.28 | 328,925 |
| 2023-06-28 | $32.80 | $33.33 | $32.54 | $32.54 | $32.54 | 292,793 |
| 2023-06-27 | $32.56 | $33.01 | $32.25 | $32.69 | $32.69 | 457,979 |
| 2023-06-26 | $33.01 | $33.50 | $32.37 | $32.51 | $32.51 | 356,448 |
| 2023-06-23 | $33.70 | $34.31 | $32.25 | $32.77 | $32.77 | 799,225 |
| 2023-06-22 | $36.60 | $36.60 | $33.62 | $34.04 | $34.04 | 608,176 |
| 2023-06-21 | $37.26 | $37.70 | $36.87 | $37.52 | $37.52 | 267,044 |
| 2023-06-20 | $38.05 | $38.05 | $37.38 | $37.52 | $37.52 | 236,920 |
| 2023-06-16 | $38.84 | $38.84 | $37.59 | $38.16 | $38.16 | 622,152 |
| 2023-06-15 | $37.08 | $38.20 | $37.06 | $38.20 | $38.20 | 468,044 |
| 2023-06-14 | $37.00 | $37.87 | $36.77 | $37.20 | $37.20 | 754,162 |
| 2023-06-13 | $38.68 | $38.68 | $36.17 | $36.90 | $36.90 | 1,832,668 |
| 2023-06-12 | $45.20 | $45.39 | $44.90 | $45.07 | $45.07 | 248,539 |
| 2023-06-09 | $45.47 | $45.82 | $44.97 | $45.10 | $45.10 | 83,664 |
| 2023-06-08 | $46.31 | $46.31 | $45.08 | $45.51 | $45.51 | 201,996 |
| 2023-06-07 | $45.23 | $46.58 | $45.09 | $46.29 | $46.29 | 202,839 |
| 2023-06-06 | $43.02 | $45.27 | $42.67 | $44.79 | $44.79 | 121,836 |
| 2023-06-05 | $43.81 | $43.81 | $42.82 | $43.04 | $43.04 | 146,400 |
| 2023-06-02 | $43.56 | $44.54 | $43.07 | $44.44 | $44.44 | 142,332 |
| 2023-06-01 | $42.90 | $43.10 | $42.09 | $42.86 | $42.86 | 107,859 |
| 2023-05-31 | $43.17 | $43.51 | $42.54 | $43.05 | $43.05 | 481,111 |
| 2023-05-30 | $43.91 | $43.99 | $43.43 | $43.45 | $43.45 | 92,150 |
| 2023-05-26 | $42.71 | $44.03 | $42.71 | $43.85 | $43.85 | 185,914 |
| 2023-05-25 | $42.24 | $42.82 | $42.09 | $42.70 | $42.70 | 245,748 |
| 2023-05-24 | $42.32 | $42.36 | $41.83 | $42.09 | $42.09 | 114,924 |
| 2023-05-23 | $42.10 | $43.13 | $42.10 | $42.47 | $42.47 | 108,158 |
| 2023-05-22 | $42.06 | $42.63 | $41.87 | $42.26 | $42.26 | 100,651 |
| 2023-05-19 | $42.59 | $42.59 | $41.41 | $41.92 | $41.92 | 78,360 |
| 2023-05-18 | $41.55 | $42.37 | $41.55 | $42.14 | $42.14 | 76,059 |
| 2023-05-17 | $41.20 | $41.79 | $40.91 | $41.64 | $41.64 | 155,361 |
| 2023-05-16 | $40.66 | $40.95 | $40.46 | $40.87 | $40.87 | 75,885 |
| 2023-05-15 | $41.03 | $41.28 | $40.81 | $40.84 | $40.84 | 91,919 |
| 2023-05-12 | $40.80 | $41.14 | $40.58 | $40.87 | $40.87 | 63,719 |
| 2023-05-11 | $40.42 | $40.83 | $40.04 | $40.70 | $40.70 | 85,564 |
| 2023-05-10 | $41.37 | $41.37 | $40.25 | $40.93 | $40.93 | 123,584 |
| 2023-05-09 | $40.58 | $41.10 | $40.52 | $40.71 | $40.71 | 83,186 |
| 2023-05-08 | $41.06 | $41.12 | $40.56 | $40.79 | $40.79 | 61,186 |
| 2023-05-05 | $40.47 | $41.12 | $40.41 | $40.96 | $40.96 | 101,148 |
| 2023-05-04 | $40.45 | $40.45 | $39.57 | $39.76 | $39.76 | 133,347 |
| 2023-05-03 | $41.16 | $41.78 | $40.89 | $40.96 | $40.96 | 116,563 |
| 2023-05-02 | $40.87 | $41.12 | $40.30 | $41.10 | $41.10 | 84,215 |
| 2023-05-01 | $40.92 | $41.76 | $40.92 | $41.22 | $41.22 | 79,400 |
| 2023-04-28 | $40.69 | $41.25 | $40.69 | $40.99 | $40.99 | 112,403 |
| 2023-04-27 | $40.31 | $40.76 | $40.05 | $40.75 | $40.75 | 109,432 |
| 2023-04-26 | $40.23 | $40.62 | $40.13 | $40.28 | $40.28 | 90,384 |
| 2023-04-25 | $41.07 | $41.26 | $40.46 | $40.53 | $40.53 | 97,244 |
| 2023-04-24 | $41.49 | $41.98 | $41.34 | $41.53 | $41.53 | 106,870 |
| 2023-04-21 | $42.66 | $42.66 | $41.60 | $41.78 | $41.78 | 127,113 |
| 2023-04-20 | $42.60 | $42.72 | $42.34 | $42.67 | $42.67 | 99,290 |
| 2023-04-19 | $42.58 | $42.99 | $42.58 | $42.70 | $42.70 | 188,561 |
| 2023-04-18 | $43.32 | $43.43 | $42.71 | $43.05 | $43.05 | 185,785 |
| 2023-04-17 | $42.79 | $43.30 | $42.79 | $43.15 | $43.15 | 80,851 |
| 2023-04-14 | $42.68 | $43.25 | $42.58 | $42.86 | $42.86 | 114,926 |
| 2023-04-13 | $42.72 | $43.00 | $41.98 | $42.88 | $42.88 | 204,091 |
| 2023-04-12 | $42.98 | $42.98 | $42.42 | $42.70 | $42.56 | 98,625 |
| 2023-04-11 | $42.35 | $42.87 | $42.05 | $42.48 | $42.34 | 128,456 |
| 2023-04-10 | $41.44 | $42.28 | $41.35 | $42.15 | $42.01 | 156,739 |
| 2023-04-06 | $41.74 | $41.74 | $41.29 | $41.70 | $41.56 | 168,082 |
| 2023-04-05 | $41.68 | $41.68 | $41.19 | $41.59 | $41.45 | 229,201 |
| 2023-04-04 | $43.68 | $43.68 | $41.47 | $41.80 | $41.66 | 262,644 |
| 2023-04-03 | $43.78 | $43.94 | $42.97 | $43.60 | $43.46 | 324,477 |
| 2023-03-31 | $43.29 | $43.93 | $43.25 | $43.88 | $43.88 | 202,406 |
| 2023-03-30 | $43.40 | $43.64 | $43.00 | $43.05 | $43.05 | 147,212 |
| 2023-03-29 | $42.80 | $43.31 | $42.36 | $43.20 | $43.20 | 406,643 |
| 2023-03-28 | $41.96 | $42.49 | $41.75 | $42.30 | $42.30 | 171,877 |
| 2023-03-27 | $42.01 | $42.19 | $41.65 | $42.15 | $42.15 | 313,639 |
| 2023-03-24 | $41.01 | $41.50 | $41.01 | $41.40 | $41.40 | 128,792 |
| 2023-03-23 | $41.49 | $41.96 | $40.96 | $41.38 | $41.38 | 159,310 |
| 2023-03-22 | $42.20 | $42.54 | $41.20 | $41.25 | $41.25 | 116,023 |
| 2023-03-21 | $42.16 | $42.80 | $41.90 | $42.07 | $42.07 | 207,554 |
| 2023-03-20 | $41.42 | $41.91 | $41.18 | $41.40 | $41.40 | 169,554 |
| 2023-03-17 | $41.64 | $42.14 | $40.50 | $40.92 | $40.92 | 806,315 |
| 2023-03-16 | $40.78 | $42.11 | $40.77 | $41.83 | $41.83 | 174,568 |
| 2023-03-15 | $40.98 | $41.42 | $40.51 | $41.37 | $41.37 | 238,041 |
| 2023-03-14 | $42.31 | $42.50 | $41.57 | $42.05 | $42.05 | 295,389 |
| 2023-03-13 | $42.01 | $42.09 | $41.04 | $41.36 | $41.36 | 227,414 |
| 2023-03-10 | $43.29 | $43.85 | $42.21 | $42.93 | $42.93 | 389,454 |
| 2023-03-09 | $43.03 | $45.85 | $42.74 | $43.69 | $43.69 | 592,637 |
| 2023-03-08 | $48.01 | $48.10 | $47.04 | $47.61 | $47.61 | 149,764 |
| 2023-03-07 | $47.77 | $48.30 | $46.94 | $47.71 | $47.71 | 171,979 |
| 2023-03-06 | $50.08 | $50.08 | $47.31 | $47.74 | $47.74 | 239,947 |
| 2023-03-03 | $50.50 | $50.74 | $49.96 | $50.15 | $50.15 | 110,189 |
| 2023-03-02 | $49.04 | $50.25 | $48.99 | $50.24 | $50.24 | 91,576 |
| 2023-03-01 | $48.66 | $49.45 | $48.66 | $49.41 | $49.41 | 79,899 |
| 2023-02-28 | $48.31 | $49.28 | $48.31 | $48.73 | $48.73 | 181,735 |
| 2023-02-27 | $49.02 | $49.23 | $48.14 | $48.23 | $48.23 | 89,173 |
| 2023-02-24 | $48.30 | $48.60 | $47.99 | $48.60 | $48.60 | 90,448 |
| 2023-02-23 | $49.03 | $49.24 | $48.33 | $49.02 | $49.02 | 75,024 |
| 2023-02-22 | $48.78 | $49.17 | $48.54 | $48.81 | $48.81 | 137,052 |
| 2023-02-21 | $49.21 | $49.32 | $48.59 | $48.78 | $48.78 | 96,549 |
| 2023-02-17 | $49.78 | $50.03 | $49.53 | $49.67 | $49.67 | 89,068 |
| 2023-02-16 | $49.05 | $49.93 | $49.05 | $49.71 | $49.71 | 82,627 |
| 2023-02-15 | $49.16 | $49.97 | $49.07 | $49.76 | $49.76 | 62,905 |
| 2023-02-14 | $49.21 | $49.97 | $48.94 | $49.42 | $49.42 | 97,349 |
| 2023-02-13 | $48.38 | $49.54 | $48.38 | $49.39 | $49.39 | 88,480 |
| 2023-02-10 | $48.67 | $48.96 | $48.37 | $48.55 | $48.55 | 80,772 |
| 2023-02-09 | $49.52 | $49.73 | $48.89 | $48.93 | $48.93 | 62,534 |
| 2023-02-08 | $49.52 | $49.78 | $48.64 | $49.26 | $49.26 | 84,093 |
| 2023-02-07 | $49.59 | $50.31 | $49.29 | $49.92 | $49.92 | 89,359 |
| 2023-02-06 | $50.20 | $50.38 | $49.46 | $49.98 | $49.98 | 94,193 |
| 2023-02-03 | $50.20 | $51.38 | $50.20 | $50.43 | $50.43 | 185,122 |
| 2023-02-02 | $49.47 | $50.52 | $49.47 | $50.45 | $50.45 | 128,288 |
| 2023-02-01 | $47.79 | $49.79 | $47.79 | $49.38 | $49.38 | 222,161 |
| 2023-01-31 | $46.80 | $48.14 | $46.80 | $47.74 | $47.74 | 244,053 |
| 2023-01-30 | $46.71 | $47.15 | $46.62 | $46.78 | $46.78 | 74,739 |
| 2023-01-27 | $46.71 | $47.53 | $46.54 | $46.97 | $46.97 | 102,012 |
| 2023-01-26 | $47.16 | $47.16 | $46.08 | $46.77 | $46.77 | 100,512 |
| 2023-01-25 | $45.93 | $46.94 | $45.59 | $46.94 | $46.94 | 95,703 |
| 2023-01-24 | $45.55 | $46.41 | $45.38 | $46.33 | $46.33 | 76,903 |
| 2023-01-23 | $45.79 | $46.15 | $45.38 | $45.87 | $45.87 | 82,515 |
| 2023-01-20 | $45.86 | $45.86 | $44.98 | $45.82 | $45.82 | 123,031 |
| 2023-01-19 | $45.94 | $45.94 | $44.96 | $45.51 | $45.51 | 109,093 |
| 2023-01-18 | $47.03 | $47.27 | $46.09 | $46.28 | $46.28 | 81,543 |
| 2023-01-17 | $46.89 | $47.01 | $46.41 | $46.63 | $46.63 | 73,687 |
| 2023-01-13 | $46.16 | $47.24 | $46.16 | $46.97 | $46.97 | 76,790 |
| 2023-01-12 | $46.79 | $46.89 | $46.36 | $46.74 | $46.74 | 94,186 |
| 2023-01-11 | $46.94 | $47.73 | $46.72 | $46.77 | $46.63 | 85,776 |
| 2023-01-10 | $46.56 | $47.22 | $46.36 | $46.99 | $46.85 | 86,568 |
| 2023-01-09 | $46.52 | $47.59 | $46.47 | $46.73 | $46.59 | 116,357 |
| 2023-01-06 | $45.59 | $46.51 | $45.45 | $46.26 | $46.26 | 112,990 |
| 2023-01-05 | $44.47 | $45.17 | $44.40 | $45.00 | $45.00 | 79,511 |
| 2023-01-04 | $45.43 | $45.55 | $44.26 | $44.67 | $44.67 | 126,243 |
| 2023-01-03 | $44.88 | $45.26 | $44.55 | $44.92 | $44.92 | 149,574 |
| 2022-12-30 | $44.58 | $44.78 | $44.11 | $44.37 | $44.37 | 125,438 |
| 2022-12-29 | $44.20 | $44.99 | $44.05 | $44.82 | $44.82 | 99,198 |
| 2022-12-28 | $45.13 | $45.44 | $43.59 | $43.62 | $43.62 | 73,723 |
| 2022-12-27 | $44.51 | $45.39 | $43.81 | $44.87 | $44.87 | 201,174 |
| 2022-12-23 | $43.95 | $44.59 | $43.78 | $44.27 | $44.27 | 83,019 |
| 2022-12-22 | $44.48 | $44.48 | $43.26 | $43.99 | $43.99 | 99,286 |
| 2022-12-21 | $44.65 | $45.22 | $44.65 | $44.93 | $44.93 | 97,581 |
| 2022-12-20 | $44.27 | $45.33 | $43.98 | $44.41 | $44.41 | 114,569 |
| 2022-12-19 | $44.16 | $44.34 | $43.68 | $44.03 | $44.03 | 354,871 |
| 2022-12-16 | $43.92 | $44.55 | $43.76 | $44.11 | $44.11 | 449,225 |
| 2022-12-15 | $45.96 | $45.96 | $44.48 | $44.62 | $44.62 | 133,229 |
| 2022-12-14 | $47.50 | $47.71 | $46.16 | $46.38 | $46.38 | 122,524 |
| 2022-12-13 | $48.43 | $48.71 | $47.21 | $47.25 | $47.25 | 125,858 |
| 2022-12-12 | $46.57 | $47.43 | $46.48 | $47.20 | $47.20 | 93,846 |
| 2022-12-09 | $46.43 | $47.00 | $46.28 | $46.85 | $46.85 | 125,248 |
| 2022-12-08 | $47.02 | $47.11 | $46.47 | $46.71 | $46.71 | 157,215 |
| 2022-12-07 | $48.04 | $48.24 | $46.80 | $46.91 | $46.91 | 225,600 |
| 2022-12-06 | $48.88 | $48.89 | $47.68 | $48.17 | $48.17 | 149,489 |
| 2022-12-05 | $50.12 | $50.12 | $48.72 | $48.84 | $48.84 | 142,569 |
| 2022-12-02 | $48.73 | $50.39 | $48.51 | $50.23 | $50.23 | 132,009 |
| 2022-12-01 | $46.50 | $49.42 | $46.20 | $48.97 | $48.97 | 147,032 |
| 2022-11-30 | $44.31 | $45.68 | $43.42 | $45.68 | $45.68 | 327,056 |
| 2022-11-29 | $44.12 | $44.93 | $43.89 | $44.00 | $44.00 | 260,484 |
| 2022-11-28 | $45.26 | $45.26 | $44.20 | $44.40 | $44.40 | 109,771 |
| 2022-11-25 | $45.21 | $45.95 | $45.17 | $45.62 | $45.62 | 73,103 |
| 2022-11-23 | $45.34 | $45.65 | $44.91 | $45.34 | $45.34 | 106,321 |
| 2022-11-22 | $44.57 | $45.59 | $44.06 | $45.50 | $45.50 | 245,526 |
| 2022-11-21 | $44.03 | $44.21 | $43.60 | $43.72 | $43.72 | 169,156 |
| 2022-11-18 | $45.14 | $45.45 | $43.95 | $44.13 | $44.13 | 307,594 |
| 2022-11-17 | $44.03 | $44.63 | $43.74 | $44.33 | $44.33 | 203,732 |
| 2022-11-16 | $45.59 | $45.59 | $44.66 | $44.74 | $44.74 | 131,166 |
| 2022-11-15 | $46.18 | $46.71 | $45.43 | $45.87 | $45.87 | 101,120 |
| 2022-11-14 | $45.48 | $46.14 | $45.03 | $45.51 | $45.51 | 91,043 |
| 2022-11-11 | $45.67 | $46.27 | $45.35 | $45.94 | $45.94 | 83,741 |
| 2022-11-10 | $45.00 | $45.49 | $44.80 | $45.26 | $45.26 | 108,623 |
| 2022-11-09 | $43.68 | $44.02 | $43.14 | $43.20 | $43.20 | 61,819 |
| 2022-11-08 | $43.75 | $44.38 | $43.53 | $43.90 | $43.90 | 93,623 |
| 2022-11-07 | $43.00 | $43.76 | $42.39 | $43.39 | $43.39 | 99,261 |
| 2022-11-04 | $41.62 | $42.80 | $41.62 | $42.70 | $42.70 | 82,181 |
| 2022-11-03 | $40.85 | $41.31 | $40.20 | $41.18 | $41.18 | 81,301 |
| 2022-11-02 | $42.14 | $42.75 | $41.33 | $41.34 | $41.34 | 148,823 |
| 2022-11-01 | $41.56 | $42.06 | $41.28 | $42.05 | $42.05 | 93,963 |
| 2022-10-31 | $40.92 | $41.48 | $40.45 | $41.23 | $41.23 | 137,307 |
| 2022-10-28 | $40.40 | $41.35 | $40.12 | $40.94 | $40.94 | 142,860 |
| 2022-10-27 | $40.30 | $40.97 | $39.89 | $40.21 | $40.21 | 102,795 |
| 2022-10-26 | $40.31 | $40.65 | $39.53 | $39.93 | $39.93 | 79,546 |
| 2022-10-25 | $39.18 | $40.29 | $38.53 | $40.07 | $40.07 | 98,893 |
| 2022-10-24 | $38.83 | $39.47 | $38.55 | $39.23 | $39.23 | 85,705 |
| 2022-10-21 | $37.45 | $38.77 | $37.20 | $38.56 | $38.56 | 98,094 |
| 2022-10-20 | $37.34 | $37.94 | $37.02 | $37.12 | $37.12 | 97,746 |
| 2022-10-19 | $37.74 | $38.08 | $36.94 | $37.43 | $37.43 | 121,973 |
| 2022-10-18 | $38.27 | $38.62 | $37.81 | $38.23 | $38.23 | 151,238 |
| 2022-10-17 | $36.57 | $37.58 | $36.54 | $37.44 | $37.44 | 171,950 |
| 2022-10-14 | $36.79 | $36.79 | $35.54 | $35.78 | $35.78 | 113,967 |
| 2022-10-13 | $34.98 | $36.53 | $34.77 | $36.36 | $36.36 | 249,184 |
| 2022-10-12 | $36.11 | $36.31 | $35.68 | $35.84 | $35.70 | 108,468 |
| 2022-10-11 | $36.20 | $36.55 | $35.78 | $36.01 | $35.87 | 122,506 |
| 2022-10-10 | $36.35 | $36.71 | $35.98 | $36.29 | $36.29 | 109,595 |
| 2022-10-07 | $36.64 | $36.66 | $35.63 | $36.02 | $36.02 | 146,105 |
| 2022-10-06 | $37.46 | $37.46 | $37.00 | $37.18 | $37.18 | 122,156 |
| 2022-10-05 | $37.70 | $37.89 | $37.01 | $37.44 | $37.44 | 160,993 |
| 2022-10-04 | $37.82 | $38.57 | $37.82 | $38.09 | $38.09 | 181,001 |
| 2022-10-03 | $37.62 | $38.24 | $37.18 | $37.23 | $37.23 | 120,197 |
| 2022-09-30 | $37.42 | $38.39 | $37.14 | $37.15 | $37.15 | 210,065 |
| 2022-09-29 | $37.84 | $37.84 | $36.88 | $37.64 | $37.64 | 131,963 |
| 2022-09-28 | $37.25 | $38.75 | $36.89 | $38.38 | $38.38 | 173,090 |
| 2022-09-27 | $37.42 | $37.84 | $36.85 | $37.17 | $37.17 | 160,704 |
| 2022-09-26 | $36.87 | $37.70 | $36.75 | $37.05 | $37.05 | 238,706 |
| 2022-09-23 | $36.94 | $36.94 | $35.71 | $36.75 | $36.75 | 270,340 |
| 2022-09-22 | $37.79 | $38.09 | $37.23 | $37.35 | $37.35 | 150,259 |
| 2022-09-21 | $38.87 | $39.26 | $38.19 | $38.19 | $38.19 | 128,582 |
| 2022-09-20 | $38.40 | $38.51 | $37.95 | $38.41 | $38.41 | 144,816 |
| 2022-09-19 | $37.55 | $38.94 | $37.55 | $38.84 | $38.84 | 151,462 |
| 2022-09-16 | $37.62 | $37.62 | $36.98 | $37.50 | $37.50 | 303,770 |
| 2022-09-15 | $38.08 | $38.83 | $37.86 | $37.98 | $37.98 | 133,890 |
| 2022-09-14 | $38.80 | $38.97 | $37.99 | $38.41 | $38.41 | 101,029 |
| 2022-09-13 | $39.50 | $39.84 | $38.59 | $38.78 | $38.78 | 119,212 |
| 2022-09-12 | $40.23 | $40.51 | $39.95 | $40.44 | $40.44 | 76,058 |
| 2022-09-09 | $39.40 | $39.96 | $39.23 | $39.88 | $39.88 | 85,260 |
| 2022-09-08 | $38.89 | $38.99 | $38.55 | $38.97 | $38.97 | 107,446 |
| 2022-09-07 | $38.54 | $39.53 | $38.24 | $39.37 | $39.37 | 167,923 |
| 2022-09-06 | $39.10 | $39.10 | $38.09 | $38.48 | $38.48 | 137,792 |
| 2022-09-02 | $40.00 | $40.67 | $39.15 | $39.33 | $39.33 | 114,702 |
| 2022-09-01 | $41.14 | $41.14 | $38.87 | $39.36 | $39.36 | 150,598 |
| 2022-08-31 | $40.84 | $40.97 | $40.31 | $40.46 | $40.46 | 230,360 |
| 2022-08-30 | $40.58 | $40.88 | $40.30 | $40.75 | $40.75 | 130,246 |
| 2022-08-29 | $40.18 | $41.04 | $39.59 | $40.62 | $40.62 | 125,078 |
| 2022-08-26 | $42.39 | $42.52 | $40.23 | $40.25 | $40.25 | 139,929 |
| 2022-08-25 | $41.41 | $42.40 | $41.41 | $42.40 | $42.40 | 164,097 |
| 2022-08-24 | $41.42 | $41.70 | $41.13 | $41.31 | $41.31 | 64,393 |
| 2022-08-23 | $41.26 | $41.86 | $41.26 | $41.44 | $41.44 | 116,727 |
| 2022-08-22 | $42.23 | $42.23 | $41.26 | $41.35 | $41.35 | 71,004 |
| 2022-08-19 | $42.95 | $42.99 | $42.28 | $42.69 | $42.69 | 99,656 |
| 2022-08-18 | $42.78 | $43.21 | $42.78 | $43.16 | $43.16 | 175,710 |
| 2022-08-17 | $43.15 | $43.15 | $42.37 | $42.78 | $42.78 | 105,870 |
| 2022-08-16 | $43.21 | $43.69 | $43.21 | $43.61 | $43.61 | 110,311 |
| 2022-08-15 | $42.56 | $43.41 | $42.56 | $43.14 | $43.14 | 99,647 |
| 2022-08-12 | $42.54 | $42.93 | $42.41 | $42.91 | $42.91 | 143,568 |
| 2022-08-11 | $42.08 | $42.50 | $41.82 | $42.16 | $42.16 | 164,371 |
| 2022-08-10 | $41.46 | $42.05 | $41.46 | $41.64 | $41.64 | 122,624 |
| 2022-08-09 | $41.10 | $41.27 | $40.61 | $40.89 | $40.89 | 147,161 |
| 2022-08-08 | $41.48 | $41.86 | $41.34 | $41.49 | $41.49 | 116,348 |
| 2022-08-05 | $41.18 | $41.46 | $41.04 | $41.15 | $41.15 | 79,022 |
| 2022-08-04 | $41.43 | $42.00 | $41.03 | $41.53 | $41.53 | 83,883 |
| 2022-08-03 | $41.34 | $41.53 | $40.88 | $41.28 | $41.28 | 245,511 |
| 2022-08-02 | $41.50 | $41.88 | $41.07 | $41.15 | $41.15 | 67,648 |
| 2022-08-01 | $40.71 | $41.67 | $40.71 | $41.48 | $41.48 | 129,181 |
| 2022-07-29 | $40.25 | $41.30 | $40.25 | $41.24 | $41.24 | 138,875 |
| 2022-07-28 | $39.33 | $40.40 | $39.27 | $40.29 | $40.29 | 97,857 |
| 2022-07-27 | $38.89 | $39.48 | $38.43 | $39.21 | $39.21 | 107,748 |
| 2022-07-26 | $38.29 | $38.90 | $38.27 | $38.74 | $38.74 | 143,555 |
| 2022-07-25 | $38.54 | $38.61 | $38.22 | $38.57 | $38.57 | 118,156 |
| 2022-07-22 | $38.43 | $39.10 | $38.03 | $38.32 | $38.32 | 161,522 |
| 2022-07-21 | $37.67 | $38.57 | $37.25 | $38.55 | $38.55 | 162,260 |
| 2022-07-20 | $37.11 | $38.04 | $36.91 | $37.94 | $37.94 | 205,110 |
| 2022-07-19 | $35.68 | $37.38 | $35.68 | $37.23 | $37.23 | 183,486 |
| 2022-07-18 | $35.69 | $36.07 | $35.08 | $35.23 | $35.23 | 126,710 |
| 2022-07-15 | $35.05 | $35.43 | $34.51 | $35.31 | $35.31 | 185,779 |
| 2022-07-14 | $34.31 | $34.84 | $33.91 | $34.49 | $34.49 | 122,205 |
| 2022-07-13 | $34.41 | $34.96 | $34.11 | $34.84 | $34.70 | 163,018 |
| 2022-07-12 | $34.78 | $35.58 | $34.67 | $34.77 | $34.63 | 131,004 |
| 2022-07-11 | $35.60 | $35.66 | $34.77 | $34.91 | $34.77 | 113,995 |
| 2022-07-08 | $36.19 | $36.19 | $35.42 | $35.93 | $35.78 | 160,926 |
| 2022-07-07 | $36.29 | $36.53 | $35.80 | $36.04 | $35.89 | 203,057 |
| 2022-07-06 | $35.99 | $36.04 | $35.50 | $35.85 | $35.71 | 297,730 |
| 2022-07-05 | $36.11 | $36.40 | $34.96 | $36.21 | $36.06 | 295,848 |
| 2022-07-01 | $36.59 | $37.45 | $36.17 | $36.71 | $36.56 | 284,072 |
| 2022-06-30 | $36.43 | $37.39 | $36.27 | $37.04 | $36.89 | 243,644 |
| 2022-06-29 | $37.77 | $37.97 | $36.47 | $36.92 | $36.77 | 287,167 |
| 2022-06-28 | $38.55 | $38.88 | $37.70 | $37.77 | $37.62 | 270,593 |
| 2022-06-27 | $38.27 | $38.89 | $37.88 | $38.51 | $38.35 | 269,127 |
| 2022-06-24 | $37.27 | $38.34 | $37.27 | $38.03 | $37.88 | 401,075 |
| 2022-06-23 | $38.23 | $38.53 | $36.40 | $37.03 | $36.88 | 164,855 |
| 2022-06-22 | $38.09 | $38.39 | $37.65 | $38.08 | $37.93 | 173,765 |
| 2022-06-21 | $38.43 | $38.64 | $37.40 | $38.25 | $38.10 | 194,836 |
| 2022-06-17 | $37.44 | $38.25 | $36.90 | $37.69 | $37.54 | 531,982 |
| 2022-06-16 | $38.74 | $38.99 | $36.26 | $36.77 | $36.62 | 387,415 |
| 2022-06-15 | $38.01 | $40.38 | $38.01 | $39.57 | $39.41 | 665,204 |
| 2022-06-14 | $42.46 | $42.77 | $41.86 | $42.41 | $42.24 | 119,579 |
| 2022-06-13 | $43.31 | $43.63 | $42.15 | $42.31 | $42.14 | 163,603 |
| 2022-06-10 | $44.72 | $45.13 | $44.01 | $44.32 | $44.14 | 78,488 |
| 2022-06-09 | $45.28 | $45.88 | $45.07 | $45.13 | $44.95 | 75,738 |
| 2022-06-08 | $45.95 | $45.95 | $45.25 | $45.59 | $45.41 | 76,263 |
| 2022-06-07 | $45.19 | $46.16 | $45.12 | $46.15 | $45.96 | 119,332 |
| 2022-06-06 | $44.81 | $45.64 | $44.67 | $45.54 | $45.36 | 134,746 |
| 2022-06-03 | $44.89 | $45.20 | $44.00 | $44.34 | $44.16 | 122,045 |
| 2022-06-02 | $44.70 | $45.25 | $44.17 | $45.17 | $44.99 | 122,067 |
| 2022-06-01 | $45.29 | $45.29 | $43.46 | $44.45 | $44.27 | 170,939 |
| 2022-05-31 | $45.12 | $45.17 | $44.31 | $45.05 | $44.87 | 251,177 |
| 2022-05-27 | $44.53 | $45.80 | $44.53 | $45.34 | $45.16 | 132,174 |
| 2022-05-26 | $43.00 | $44.28 | $42.98 | $44.17 | $43.99 | 187,483 |
| 2022-05-25 | $41.94 | $43.07 | $41.71 | $42.84 | $42.67 | 205,772 |
| 2022-05-24 | $42.49 | $42.59 | $41.33 | $42.27 | $42.10 | 166,514 |
| 2022-05-23 | $42.85 | $43.64 | $42.26 | $42.95 | $42.78 | 266,652 |
| 2022-05-20 | $44.05 | $44.05 | $41.97 | $42.62 | $42.45 | 192,107 |
| 2022-05-19 | $44.69 | $44.82 | $42.83 | $43.71 | $43.53 | 198,418 |
| 2022-05-18 | $45.88 | $46.21 | $44.57 | $44.81 | $44.63 | 194,209 |
| 2022-05-17 | $45.11 | $46.37 | $45.11 | $46.36 | $46.17 | 121,249 |
| 2022-05-16 | $44.14 | $44.97 | $43.89 | $44.62 | $44.44 | 94,821 |
| 2022-05-13 | $44.01 | $44.74 | $43.55 | $44.52 | $44.34 | 129,014 |
| 2022-05-12 | $43.32 | $43.73 | $42.68 | $43.63 | $43.45 | 117,781 |
| 2022-05-11 | $44.08 | $45.21 | $43.13 | $43.22 | $43.05 | 150,941 |
| 2022-05-10 | $44.29 | $44.49 | $42.97 | $43.89 | $43.71 | 106,060 |
| 2022-05-09 | $43.91 | $44.79 | $43.45 | $43.87 | $43.69 | 147,696 |
| 2022-05-06 | $44.18 | $44.52 | $43.65 | $44.30 | $44.12 | 133,590 |
| 2022-05-05 | $45.17 | $45.39 | $43.68 | $44.27 | $44.09 | 167,790 |
| 2022-05-04 | $44.86 | $45.85 | $44.15 | $45.71 | $45.53 | 121,206 |
| 2022-05-03 | $44.26 | $44.96 | $43.98 | $44.71 | $44.53 | 114,238 |
| 2022-05-02 | $44.41 | $45.00 | $43.23 | $44.22 | $44.04 | 157,873 |
| 2022-04-29 | $44.57 | $45.64 | $44.48 | $44.61 | $44.43 | 161,916 |
| 2022-04-28 | $43.10 | $45.28 | $42.98 | $45.08 | $44.90 | 171,373 |
| 2022-04-27 | $44.01 | $44.30 | $42.31 | $42.70 | $42.53 | 228,136 |
| 2022-04-26 | $44.99 | $45.40 | $44.06 | $44.23 | $44.05 | 318,735 |
| 2022-04-25 | $45.32 | $45.61 | $44.44 | $45.47 | $45.29 | 297,409 |
| 2022-04-22 | $46.25 | $46.72 | $45.41 | $45.55 | $45.37 | 218,321 |
| 2022-04-21 | $46.58 | $46.94 | $46.25 | $46.50 | $46.31 | 255,214 |
| 2022-04-20 | $46.24 | $47.00 | $46.05 | $46.10 | $45.91 | 155,138 |
| 2022-04-19 | $45.38 | $46.06 | $45.36 | $45.78 | $45.59 | 118,117 |
| 2022-04-18 | $44.69 | $45.59 | $44.48 | $45.19 | $45.01 | 119,475 |
| 2022-04-14 | $43.88 | $44.77 | $43.88 | $44.72 | $44.54 | 192,693 |
| 2022-04-13 | $43.93 | $44.37 | $43.87 | $44.00 | $43.82 | 119,687 |
| 2022-04-12 | $44.06 | $44.77 | $43.94 | $44.00 | $43.68 | 180,428 |
| 2022-04-11 | $43.27 | $43.83 | $43.16 | $43.50 | $43.19 | 293,364 |
| 2022-04-08 | $42.98 | $44.13 | $42.95 | $43.50 | $43.19 | 239,161 |
| 2022-04-07 | $42.49 | $43.41 | $42.35 | $43.17 | $42.86 | 750,591 |
| 2022-04-06 | $42.25 | $42.89 | $42.11 | $42.80 | $42.49 | 265,449 |
| 2022-04-05 | $43.01 | $43.37 | $42.32 | $42.75 | $42.44 | 341,667 |
| 2022-04-04 | $43.01 | $43.45 | $42.66 | $43.18 | $42.87 | 239,148 |
| 2022-04-01 | $43.30 | $43.77 | $42.38 | $43.00 | $42.69 | 280,275 |
| 2022-03-31 | $42.79 | $43.29 | $42.79 | $43.25 | $42.94 | 245,856 |
| 2022-03-30 | $43.29 | $43.49 | $42.87 | $43.07 | $42.76 | 186,456 |
| 2022-03-29 | $43.03 | $43.75 | $42.82 | $43.50 | $43.19 | 188,031 |
| 2022-03-28 | $42.20 | $42.48 | $41.81 | $42.41 | $42.10 | 144,608 |
| 2022-03-25 | $42.70 | $43.08 | $42.14 | $42.42 | $42.11 | 99,875 |
| 2022-03-24 | $41.99 | $42.56 | $41.52 | $42.55 | $42.24 | 147,210 |
| 2022-03-23 | $42.29 | $42.30 | $41.64 | $41.80 | $41.50 | 126,214 |
| 2022-03-22 | $43.00 | $43.54 | $42.34 | $42.61 | $42.30 | 127,469 |
| 2022-03-21 | $43.25 | $43.70 | $42.46 | $42.82 | $42.51 | 154,130 |
| 2022-03-18 | $42.07 | $43.50 | $40.92 | $43.10 | $42.79 | 1,056,229 |
| 2022-03-17 | $42.58 | $42.75 | $42.22 | $42.56 | $42.25 | 142,636 |
| 2022-03-16 | $42.12 | $42.88 | $41.78 | $42.79 | $42.48 | 215,154 |
| 2022-03-15 | $42.56 | $42.70 | $41.40 | $41.90 | $41.60 | 211,037 |
| 2022-03-14 | $43.49 | $43.59 | $42.05 | $42.21 | $41.91 | 231,320 |
| 2022-03-11 | $42.88 | $43.70 | $42.63 | $43.44 | $43.13 | 187,137 |
| 2022-03-10 | $41.79 | $42.82 | $41.54 | $42.73 | $42.42 | 132,022 |
| 2022-03-09 | $42.49 | $42.91 | $42.34 | $42.59 | $42.28 | 161,123 |
| 2022-03-08 | $42.54 | $43.07 | $41.68 | $41.72 | $41.42 | 131,787 |
| 2022-03-07 | $42.85 | $43.60 | $42.13 | $42.32 | $42.02 | 233,074 |
| 2022-03-04 | $43.34 | $43.34 | $42.27 | $42.82 | $42.51 | 166,409 |
| 2022-03-03 | $46.27 | $46.27 | $42.87 | $43.68 | $43.37 | 222,561 |
| 2022-03-02 | $44.48 | $45.56 | $44.03 | $45.24 | $44.91 | 166,803 |
| 2022-03-01 | $45.49 | $45.60 | $43.60 | $44.05 | $43.73 | 189,274 |
| 2022-02-28 | $45.56 | $46.11 | $45.34 | $45.64 | $45.31 | 182,126 |
| 2022-02-25 | $45.25 | $46.24 | $45.21 | $46.08 | $45.75 | 122,617 |
| 2022-02-24 | $44.63 | $45.21 | $43.99 | $45.07 | $44.75 | 161,896 |
| 2022-02-23 | $46.45 | $46.61 | $45.41 | $45.49 | $45.16 | 137,334 |
| 2022-02-22 | $46.91 | $46.99 | $45.79 | $46.12 | $45.79 | 162,227 |
| 2022-02-18 | $47.29 | $47.87 | $46.25 | $47.24 | $46.90 | 472,313 |
| 2022-02-17 | $47.14 | $47.70 | $46.62 | $47.58 | $47.24 | 146,333 |
| 2022-02-16 | $46.54 | $47.65 | $46.47 | $47.59 | $47.25 | 146,292 |
| 2022-02-15 | $45.49 | $46.90 | $45.23 | $46.68 | $46.34 | 200,056 |
| 2022-02-14 | $45.02 | $45.34 | $44.61 | $45.02 | $44.70 | 174,662 |
| 2022-02-11 | $45.11 | $45.51 | $44.41 | $44.79 | $44.47 | 118,984 |
| 2022-02-10 | $44.32 | $45.85 | $44.32 | $45.28 | $44.95 | 237,811 |
| 2022-02-09 | $44.92 | $45.20 | $44.42 | $44.90 | $44.58 | 133,722 |
| 2022-02-08 | $44.02 | $44.76 | $43.94 | $44.52 | $44.20 | 93,521 |
| 2022-02-07 | $43.91 | $44.48 | $43.51 | $43.80 | $43.48 | 92,872 |
| 2022-02-04 | $43.71 | $44.24 | $43.22 | $44.09 | $43.77 | 144,839 |
| 2022-02-03 | $44.13 | $45.02 | $43.78 | $44.13 | $43.81 | 141,404 |
| 2022-02-02 | $44.01 | $44.55 | $43.71 | $44.53 | $44.21 | 158,425 |
| 2022-02-01 | $44.15 | $44.22 | $43.10 | $44.10 | $43.78 | 151,672 |
| 2022-01-31 | $42.45 | $44.06 | $42.09 | $44.03 | $43.71 | 275,756 |
| 2022-01-28 | $42.68 | $42.98 | $41.52 | $42.74 | $42.43 | 214,293 |
| 2022-01-27 | $44.10 | $44.75 | $42.16 | $42.48 | $42.17 | 230,512 |
| 2022-01-26 | $44.88 | $45.75 | $43.53 | $43.91 | $43.59 | 278,436 |
| 2022-01-25 | $45.18 | $45.18 | $43.60 | $44.11 | $43.79 | 225,562 |
| 2022-01-24 | $44.43 | $45.96 | $44.09 | $45.81 | $45.48 | 207,892 |
| 2022-01-21 | $45.07 | $46.64 | $44.94 | $44.94 | $44.62 | 232,486 |
| 2022-01-20 | $45.99 | $46.23 | $44.80 | $45.25 | $44.92 | 288,769 |
| 2022-01-19 | $48.54 | $48.82 | $45.81 | $45.88 | $45.55 | 174,071 |
| 2022-01-18 | $48.73 | $48.80 | $47.61 | $48.53 | $48.18 | 358,276 |
| 2022-01-14 | $48.25 | $49.27 | $47.63 | $49.01 | $48.66 | 194,131 |
| 2022-01-13 | $47.50 | $48.79 | $46.98 | $48.30 | $47.95 | 116,859 |
| 2022-01-12 | $47.90 | $48.26 | $47.14 | $47.50 | $47.02 | 170,348 |
| 2022-01-11 | $47.44 | $48.00 | $46.81 | $47.80 | $47.32 | 264,578 |
| 2022-01-10 | $47.11 | $47.78 | $46.58 | $47.76 | $47.28 | 176,264 |
| 2022-01-07 | $48.17 | $48.49 | $47.16 | $47.25 | $46.77 | 197,581 |
| 2022-01-06 | $47.96 | $48.87 | $47.36 | $48.39 | $47.90 | 135,916 |
| 2022-01-05 | $49.11 | $49.26 | $47.82 | $47.92 | $47.44 | 132,036 |
| 2022-01-04 | $49.03 | $49.50 | $48.71 | $48.99 | $48.50 | 178,558 |
| 2022-01-03 | $49.41 | $49.94 | $48.42 | $48.70 | $48.21 | 154,239 |
| 2021-12-31 | $48.31 | $49.37 | $48.29 | $49.17 | $48.67 | 128,031 |
| 2021-12-30 | $49.76 | $49.92 | $48.31 | $48.37 | $47.88 | 191,122 |
| 2021-12-29 | $48.94 | $49.73 | $48.71 | $49.67 | $49.17 | 114,912 |
| 2021-12-28 | $48.35 | $49.09 | $48.35 | $48.90 | $48.41 | 122,160 |
| 2021-12-27 | $47.39 | $48.74 | $47.07 | $48.60 | $48.11 | 179,650 |
| 2021-12-23 | $47.09 | $47.75 | $46.37 | $47.43 | $46.95 | 150,220 |
| 2021-12-22 | $45.66 | $46.80 | $45.47 | $46.76 | $46.29 | 146,457 |
| 2021-12-21 | $45.03 | $45.83 | $44.62 | $45.79 | $45.33 | 159,371 |
| 2021-12-20 | $44.31 | $44.62 | $43.36 | $44.56 | $44.11 | 213,891 |
| 2021-12-17 | $44.69 | $45.46 | $44.30 | $44.78 | $44.33 | 656,138 |
| 2021-12-16 | $45.03 | $45.43 | $44.54 | $44.93 | $44.48 | 277,219 |
| 2021-12-15 | $43.58 | $44.70 | $43.06 | $44.65 | $44.20 | 230,826 |
| 2021-12-14 | $42.77 | $44.10 | $42.52 | $43.56 | $43.12 | 322,667 |
| 2021-12-13 | $43.70 | $43.70 | $42.71 | $42.94 | $42.51 | 173,934 |
| 2021-12-10 | $43.89 | $44.22 | $43.47 | $43.59 | $43.15 | 163,829 |
| 2021-12-09 | $44.42 | $44.42 | $43.45 | $43.51 | $43.07 | 120,253 |
| 2021-12-08 | $45.58 | $45.58 | $45.03 | $45.11 | $44.66 | 115,010 |
| 2021-12-07 | $45.65 | $46.31 | $45.26 | $45.42 | $44.96 | 165,693 |
| 2021-12-06 | $45.62 | $46.26 | $45.18 | $45.52 | $45.06 | 160,753 |
| 2021-12-03 | $44.05 | $46.00 | $44.05 | $45.23 | $44.77 | 174,628 |
| 2021-12-02 | $41.99 | $44.83 | $41.21 | $44.12 | $43.68 | 211,689 |
| 2021-12-01 | $45.14 | $46.08 | $44.74 | $44.82 | $44.37 | 166,710 |
| 2021-11-30 | $45.12 | $45.49 | $44.00 | $44.47 | $44.02 | 259,542 |
| 2021-11-29 | $46.63 | $46.63 | $45.28 | $45.51 | $45.05 | 136,209 |
| 2021-11-26 | $46.83 | $47.29 | $45.69 | $45.99 | $45.53 | 102,811 |
| 2021-11-24 | $48.07 | $48.63 | $47.93 | $48.28 | $47.79 | 101,024 |
| 2021-11-23 | $48.26 | $48.67 | $47.88 | $48.35 | $47.86 | 159,091 |
| 2021-11-22 | $47.50 | $49.04 | $47.46 | $48.47 | $47.98 | 139,113 |
| 2021-11-19 | $47.00 | $48.10 | $46.98 | $47.39 | $46.91 | 413,795 |
| 2021-11-18 | $47.97 | $47.97 | $47.05 | $47.16 | $46.69 | 163,109 |
| 2021-11-17 | $47.42 | $47.84 | $46.91 | $47.77 | $47.29 | 162,887 |
| 2021-11-16 | $47.68 | $48.03 | $47.20 | $47.42 | $46.94 | 214,171 |
| 2021-11-15 | $48.22 | $48.39 | $47.10 | $47.56 | $47.08 | 174,630 |
| 2021-11-12 | $48.34 | $48.49 | $47.47 | $47.71 | $47.23 | 203,864 |
| 2021-11-11 | $47.09 | $48.08 | $46.94 | $47.96 | $47.48 | 120,612 |
| 2021-11-10 | $46.83 | $47.76 | $46.83 | $47.03 | $46.56 | 126,678 |
| 2021-11-09 | $47.26 | $47.76 | $46.96 | $47.20 | $46.72 | 116,559 |
| 2021-11-08 | $47.46 | $48.17 | $47.07 | $47.35 | $46.87 | 127,721 |
| 2021-11-05 | $46.39 | $47.43 | $46.21 | $47.12 | $46.65 | 148,227 |
| 2021-11-04 | $45.92 | $46.44 | $45.16 | $45.81 | $45.35 | 194,279 |
| 2021-11-03 | $44.36 | $45.91 | $44.03 | $45.78 | $45.32 | 188,175 |
| 2021-11-02 | $43.90 | $44.34 | $43.57 | $44.23 | $43.78 | 145,048 |
| 2021-11-01 | $42.15 | $43.82 | $41.92 | $43.73 | $43.29 | 195,098 |
| 2021-10-29 | $42.43 | $42.75 | $41.80 | $42.07 | $41.65 | 127,292 |
| 2021-10-28 | $41.27 | $42.36 | $41.27 | $42.31 | $41.88 | 135,521 |
| 2021-10-27 | $41.68 | $42.32 | $41.02 | $41.06 | $40.65 | 187,398 |
| 2021-10-26 | $42.71 | $42.71 | $41.65 | $42.03 | $41.61 | 221,204 |
| 2021-10-25 | $42.35 | $42.92 | $42.33 | $42.71 | $42.28 | 100,412 |
| 2021-10-22 | $42.98 | $43.65 | $42.39 | $42.39 | $41.96 | 107,284 |
| 2021-10-21 | $42.19 | $43.17 | $42.17 | $43.16 | $42.73 | 159,515 |
| 2021-10-20 | $41.52 | $42.31 | $41.50 | $42.10 | $41.68 | 120,792 |
| 2021-10-19 | $41.33 | $41.67 | $40.83 | $41.40 | $40.98 | 106,944 |
| 2021-10-18 | $42.07 | $42.10 | $41.13 | $41.17 | $40.76 | 250,821 |
| 2021-10-15 | $43.15 | $43.15 | $42.17 | $42.33 | $41.90 | 185,852 |
| 2021-10-14 | $42.27 | $42.58 | $41.94 | $42.38 | $41.95 | 148,863 |
| 2021-10-13 | $42.06 | $42.19 | $41.53 | $42.10 | $41.54 | 133,503 |
| 2021-10-12 | $42.58 | $42.76 | $41.99 | $42.09 | $41.53 | 97,666 |
| 2021-10-11 | $43.17 | $43.35 | $42.53 | $42.62 | $42.05 | 107,900 |
| 2021-10-08 | $42.84 | $43.33 | $42.70 | $43.05 | $42.48 | 97,849 |
| 2021-10-07 | $42.97 | $43.46 | $42.83 | $43.01 | $42.44 | 207,819 |
| 2021-10-06 | $42.94 | $43.13 | $41.83 | $42.40 | $41.83 | 229,450 |
| 2021-10-05 | $43.39 | $43.82 | $42.96 | $43.36 | $42.78 | 169,918 |
| 2021-10-04 | $42.45 | $43.34 | $42.45 | $43.15 | $42.57 | 241,040 |
| 2021-10-01 | $42.25 | $42.87 | $41.61 | $42.41 | $41.84 | 185,484 |
| 2021-09-30 | $43.45 | $43.61 | $42.05 | $42.05 | $41.49 | 143,913 |
| 2021-09-29 | $43.19 | $43.62 | $42.62 | $43.13 | $42.56 | 162,586 |
| 2021-09-28 | $43.45 | $43.55 | $42.90 | $43.20 | $42.62 | 167,856 |
| 2021-09-27 | $42.78 | $43.81 | $42.76 | $43.27 | $42.69 | 181,166 |
| 2021-09-24 | $43.08 | $43.23 | $42.68 | $42.73 | $42.16 | 164,924 |
| 2021-09-23 | $43.16 | $43.93 | $43.16 | $43.25 | $42.67 | 123,972 |
| 2021-09-22 | $42.48 | $43.22 | $42.26 | $42.87 | $42.30 | 171,512 |
| 2021-09-21 | $43.23 | $43.23 | $41.86 | $42.01 | $41.45 | 276,006 |
| 2021-09-20 | $42.23 | $42.74 | $41.69 | $42.66 | $42.09 | 261,812 |
| 2021-09-17 | $43.14 | $43.49 | $42.36 | $43.09 | $42.52 | 616,302 |
| 2021-09-16 | $42.94 | $43.37 | $42.29 | $43.08 | $42.51 | 247,466 |
| 2021-09-15 | $42.62 | $42.93 | $41.93 | $42.79 | $42.22 | 254,458 |
| 2021-09-14 | $43.22 | $43.45 | $42.31 | $42.69 | $42.12 | 354,980 |
| 2021-09-13 | $43.26 | $43.56 | $42.73 | $43.07 | $42.50 | 186,439 |
| 2021-09-10 | $43.30 | $43.95 | $43.02 | $43.06 | $42.49 | 212,236 |
| 2021-09-09 | $43.19 | $43.96 | $42.91 | $43.10 | $42.53 | 209,327 |
| 2021-09-08 | $42.30 | $43.47 | $41.68 | $43.26 | $42.68 | 283,979 |
| 2021-09-07 | $42.00 | $43.56 | $41.35 | $42.64 | $42.07 | 426,375 |
| 2021-09-03 | $42.60 | $42.60 | $40.93 | $41.66 | $41.10 | 469,537 |
| 2021-09-02 | $45.80 | $46.25 | $42.66 | $42.89 | $42.32 | 324,714 |
| 2021-09-01 | $46.79 | $46.96 | $45.80 | $46.43 | $45.81 | 196,892 |
| 2021-08-31 | $47.25 | $47.48 | $46.52 | $46.57 | $45.95 | 279,938 |
| 2021-08-30 | $48.40 | $48.40 | $46.97 | $47.02 | $46.39 | 143,424 |
| 2021-08-27 | $47.01 | $48.35 | $47.01 | $48.00 | $47.36 | 282,503 |
| 2021-08-26 | $47.09 | $47.74 | $46.91 | $46.92 | $46.29 | 107,717 |
| 2021-08-25 | $47.15 | $47.59 | $47.15 | $47.25 | $46.62 | 121,862 |
| 2021-08-24 | $47.13 | $47.65 | $46.79 | $47.15 | $46.52 | 149,862 |
| 2021-08-23 | $47.32 | $47.59 | $46.44 | $46.86 | $46.24 | 155,544 |
| 2021-08-20 | $45.72 | $47.16 | $45.72 | $47.00 | $46.37 | 220,297 |
| 2021-08-19 | $46.36 | $46.67 | $45.35 | $45.84 | $45.23 | 220,485 |
| 2021-08-18 | $47.36 | $47.85 | $46.87 | $46.90 | $46.27 | 128,072 |
| 2021-08-17 | $48.63 | $48.68 | $46.90 | $47.52 | $46.89 | 125,347 |
| 2021-08-16 | $48.92 | $48.92 | $47.86 | $48.86 | $48.21 | 94,501 |
| 2021-08-13 | $49.02 | $49.31 | $48.72 | $48.88 | $48.23 | 67,923 |
| 2021-08-12 | $49.19 | $49.36 | $48.76 | $49.05 | $48.40 | 105,674 |
| 2021-08-11 | $48.40 | $49.12 | $47.98 | $49.10 | $48.45 | 68,851 |
| 2021-08-10 | $47.82 | $48.62 | $47.07 | $48.40 | $47.75 | 77,888 |
| 2021-08-09 | $47.92 | $48.34 | $47.57 | $47.93 | $47.29 | 57,803 |
| 2021-08-06 | $47.77 | $48.26 | $47.06 | $48.11 | $47.47 | 93,834 |
| 2021-08-05 | $47.39 | $47.67 | $46.93 | $47.03 | $46.40 | 128,396 |
| 2021-08-04 | $46.97 | $47.60 | $46.92 | $47.07 | $46.44 | 81,011 |
| 2021-08-03 | $47.52 | $47.83 | $46.71 | $47.64 | $47.00 | 130,725 |
| 2021-08-02 | $47.95 | $49.00 | $47.06 | $47.24 | $46.61 | 98,082 |
| 2021-07-30 | $47.06 | $47.96 | $46.65 | $47.83 | $47.19 | 152,957 |
| 2021-07-29 | $46.79 | $47.53 | $46.44 | $47.32 | $46.69 | 102,254 |
| 2021-07-28 | $45.67 | $47.11 | $45.26 | $46.46 | $45.84 | 127,379 |
| 2021-07-27 | $45.76 | $45.76 | $45.10 | $45.28 | $44.68 | 153,370 |
| 2021-07-26 | $45.85 | $46.47 | $45.50 | $46.23 | $45.61 | 90,141 |
| 2021-07-23 | $45.54 | $45.67 | $45.04 | $45.53 | $44.92 | 65,229 |
| 2021-07-22 | $46.09 | $46.91 | $45.02 | $45.11 | $44.51 | 84,113 |
| 2021-07-21 | $46.25 | $46.99 | $46.25 | $46.55 | $45.93 | 111,052 |
| 2021-07-20 | $45.15 | $46.46 | $45.13 | $45.87 | $45.26 | 182,459 |
| 2021-07-19 | $43.78 | $45.30 | $43.78 | $44.99 | $44.39 | 277,774 |
| 2021-07-16 | $46.87 | $46.95 | $44.93 | $44.99 | $44.39 | 173,411 |
| 2021-07-15 | $46.74 | $46.98 | $46.06 | $46.46 | $45.84 | 197,834 |
| 2021-07-14 | $48.31 | $48.60 | $46.75 | $47.42 | $46.65 | 152,932 |
| 2021-07-13 | $48.27 | $48.57 | $47.90 | $47.97 | $47.19 | 153,046 |
| 2021-07-12 | $48.02 | $48.89 | $48.02 | $48.74 | $47.95 | 121,677 |
| 2021-07-09 | $47.44 | $48.51 | $46.98 | $48.40 | $47.61 | 144,445 |
| 2021-07-08 | $46.39 | $47.30 | $45.79 | $46.68 | $45.92 | 169,425 |
| 2021-07-07 | $47.33 | $47.86 | $46.70 | $47.39 | $46.62 | 183,039 |
| 2021-07-06 | $49.35 | $49.35 | $47.11 | $47.40 | $46.63 | 155,968 |
| 2021-07-02 | $49.91 | $50.20 | $49.50 | $49.52 | $48.71 | 138,180 |
| 2021-07-01 | $49.44 | $50.07 | $49.30 | $49.97 | $49.16 | 113,461 |
| 2021-06-30 | $48.20 | $49.45 | $48.06 | $49.21 | $48.41 | 171,658 |
| 2021-06-29 | $48.50 | $48.89 | $47.77 | $48.67 | $47.88 | 140,400 |
| 2021-06-28 | $48.42 | $48.65 | $47.39 | $48.50 | $47.71 | 211,949 |
| 2021-06-25 | $49.55 | $49.71 | $48.49 | $48.49 | $47.70 | 521,293 |
| 2021-06-24 | $47.75 | $49.28 | $47.55 | $49.07 | $48.27 | 235,864 |
| 2021-06-23 | $47.46 | $47.97 | $47.18 | $47.57 | $46.79 | 176,820 |
| 2021-06-22 | $47.10 | $47.76 | $46.87 | $47.58 | $46.80 | 140,617 |
| 2021-06-21 | $46.85 | $47.79 | $46.85 | $47.43 | $46.66 | 105,069 |
| 2021-06-18 | $46.85 | $47.10 | $46.27 | $46.50 | $45.74 | 382,853 |
| 2021-06-17 | $48.29 | $48.33 | $46.67 | $47.30 | $46.53 | 262,877 |
| 2021-06-16 | $48.80 | $48.95 | $48.25 | $48.41 | $47.62 | 132,563 |
| 2021-06-15 | $48.81 | $49.11 | $48.43 | $48.92 | $48.12 | 114,973 |
| 2021-06-14 | $49.46 | $49.46 | $48.62 | $48.76 | $47.97 | 160,743 |
| 2021-06-11 | $48.80 | $49.40 | $48.80 | $49.35 | $48.55 | 120,051 |
| 2021-06-10 | $49.10 | $49.22 | $48.37 | $48.58 | $47.79 | 127,482 |
| 2021-06-09 | $49.47 | $49.47 | $48.86 | $48.92 | $48.12 | 134,648 |
| 2021-06-08 | $49.11 | $49.67 | $48.90 | $49.61 | $48.80 | 153,860 |
| 2021-06-07 | $49.41 | $49.64 | $49.03 | $49.27 | $48.47 | 122,292 |
| 2021-06-04 | $48.57 | $49.28 | $48.31 | $49.25 | $48.45 | 129,334 |
| 2021-06-03 | $48.10 | $48.85 | $47.55 | $48.64 | $47.85 | 140,130 |
| 2021-06-02 | $48.95 | $48.96 | $47.99 | $48.27 | $47.48 | 193,150 |
| 2021-06-01 | $48.60 | $49.15 | $48.42 | $48.87 | $48.07 | 134,879 |
| 2021-05-28 | $48.80 | $48.80 | $47.68 | $48.38 | $47.59 | 108,341 |
| 2021-05-27 | $47.80 | $49.24 | $47.77 | $48.76 | $47.97 | 265,872 |
| 2021-05-26 | $46.84 | $47.49 | $46.43 | $47.46 | $46.69 | 140,510 |
| 2021-05-25 | $47.35 | $47.69 | $46.71 | $46.76 | $46.00 | 157,124 |
| 2021-05-24 | $47.17 | $47.51 | $46.76 | $47.39 | $46.62 | 120,257 |
| 2021-05-21 | $46.48 | $47.02 | $46.41 | $46.79 | $46.03 | 404,249 |
| 2021-05-20 | $46.24 | $46.44 | $45.46 | $46.21 | $45.46 | 179,000 |
| 2021-05-19 | $45.50 | $46.46 | $45.11 | $46.43 | $45.67 | 231,268 |
| 2021-05-18 | $47.11 | $47.17 | $46.33 | $46.35 | $45.59 | 114,008 |
| 2021-05-17 | $46.35 | $47.26 | $46.19 | $47.09 | $46.32 | 112,071 |
| 2021-05-14 | $46.48 | $46.74 | $46.12 | $46.73 | $45.97 | 225,729 |
| 2021-05-13 | $44.32 | $46.28 | $44.12 | $46.10 | $45.35 | 188,180 |
| 2021-05-12 | $45.53 | $45.55 | $43.93 | $44.02 | $43.30 | 146,627 |
| 2021-05-11 | $45.09 | $45.99 | $44.76 | $45.98 | $45.23 | 186,190 |
| 2021-05-10 | $47.36 | $47.48 | $46.00 | $46.00 | $45.25 | 223,999 |
| 2021-05-07 | $46.77 | $47.42 | $46.50 | $47.33 | $46.56 | 168,766 |
| 2021-05-06 | $45.44 | $46.90 | $45.36 | $46.89 | $46.13 | 167,367 |
| 2021-05-05 | $45.31 | $45.60 | $45.25 | $45.41 | $44.67 | 91,195 |
| 2021-05-04 | $44.90 | $45.23 | $44.61 | $45.11 | $44.37 | 231,629 |
| 2021-05-03 | $45.45 | $45.83 | $44.71 | $45.24 | $44.50 | 262,109 |
| 2021-04-30 | $45.08 | $45.79 | $44.69 | $44.93 | $44.20 | 332,960 |
| 2021-04-29 | $46.04 | $46.04 | $45.01 | $45.50 | $44.76 | 232,294 |
| 2021-04-28 | $45.58 | $45.71 | $45.31 | $45.55 | $44.81 | 123,528 |
| 2021-04-27 | $45.82 | $46.12 | $45.23 | $45.60 | $44.86 | 149,536 |
| 2021-04-26 | $45.10 | $46.09 | $44.97 | $45.78 | $45.03 | 285,912 |
| 2021-04-23 | $44.27 | $45.00 | $44.13 | $44.58 | $43.85 | 144,402 |
| 2021-04-22 | $43.77 | $44.23 | $43.25 | $44.01 | $43.29 | 215,062 |
| 2021-04-21 | $43.53 | $44.18 | $43.27 | $43.75 | $43.04 | 319,821 |
| 2021-04-20 | $44.74 | $45.03 | $43.10 | $43.45 | $42.74 | 226,398 |
| 2021-04-19 | $44.75 | $44.81 | $43.65 | $44.81 | $44.08 | 218,217 |
| 2021-04-16 | $45.13 | $45.42 | $44.56 | $44.75 | $44.02 | 329,110 |
| 2021-04-15 | $45.21 | $45.21 | $44.35 | $44.65 | $43.92 | 309,715 |
| 2021-04-14 | $44.82 | $45.51 | $44.82 | $44.95 | $44.11 | 157,032 |
| 2021-04-13 | $45.55 | $45.95 | $44.40 | $44.99 | $44.15 | 256,928 |
| 2021-04-12 | $45.49 | $45.76 | $45.08 | $45.72 | $44.86 | 173,172 |
| 2021-04-09 | $44.60 | $45.37 | $44.32 | $45.37 | $44.52 | 185,789 |
| 2021-04-08 | $44.09 | $44.59 | $43.03 | $44.52 | $43.69 | 210,818 |
| 2021-04-07 | $44.47 | $44.81 | $43.56 | $43.97 | $43.15 | 250,192 |
| 2021-04-06 | $44.71 | $44.82 | $44.20 | $44.55 | $43.72 | 231,268 |
| 2021-04-05 | $43.31 | $44.69 | $43.31 | $44.69 | $43.85 | 205,854 |
| 2021-04-01 | $43.24 | $43.55 | $42.04 | $42.97 | $42.17 | 231,049 |
| 2021-03-31 | $42.09 | $42.52 | $41.50 | $41.98 | $41.19 | 161,962 |
| 2021-03-30 | $41.62 | $42.44 | $41.29 | $42.04 | $41.25 | 150,025 |
| 2021-03-29 | $41.37 | $42.50 | $40.79 | $41.29 | $40.52 | 264,843 |
| 2021-03-26 | $41.34 | $41.70 | $41.08 | $41.59 | $40.81 | 149,863 |
| 2021-03-25 | $39.76 | $40.94 | $39.03 | $40.65 | $39.89 | 248,766 |
| 2021-03-24 | $40.76 | $41.23 | $40.10 | $40.10 | $39.35 | 226,584 |
| 2021-03-23 | $42.11 | $42.67 | $40.07 | $40.20 | $39.45 | 275,835 |
| 2021-03-22 | $44.07 | $44.07 | $42.46 | $42.58 | $41.78 | 230,892 |
| 2021-03-19 | $44.76 | $45.67 | $43.84 | $43.96 | $43.14 | 611,519 |
| 2021-03-18 | $45.68 | $46.58 | $44.56 | $44.95 | $44.11 | 230,836 |
| 2021-03-17 | $46.19 | $46.68 | $45.62 | $45.78 | $44.92 | 243,210 |
| 2021-03-16 | $47.01 | $47.01 | $46.13 | $46.51 | $45.64 | 172,182 |
| 2021-03-15 | $46.25 | $46.96 | $45.40 | $46.82 | $45.94 | 157,179 |
| 2021-03-12 | $45.06 | $46.25 | $45.06 | $46.17 | $45.31 | 158,334 |
| 2021-03-11 | $45.88 | $45.89 | $44.59 | $45.11 | $44.27 | 242,785 |
| 2021-03-10 | $44.75 | $45.85 | $43.45 | $45.49 | $44.64 | 284,814 |
| 2021-03-09 | $44.44 | $45.58 | $43.82 | $44.59 | $43.76 | 350,801 |
| 2021-03-08 | $42.80 | $44.39 | $42.38 | $44.27 | $43.44 | 292,479 |
| 2021-03-05 | $41.24 | $42.79 | $40.44 | $42.56 | $41.76 | 277,454 |
| 2021-03-04 | $40.35 | $41.45 | $39.63 | $40.59 | $39.83 | 316,702 |
| 2021-03-03 | $40.22 | $40.78 | $40.14 | $40.30 | $39.55 | 164,274 |
| 2021-03-02 | $40.38 | $40.55 | $39.94 | $39.97 | $39.22 | 150,168 |
| 2021-03-01 | $39.76 | $40.46 | $39.08 | $40.39 | $39.63 | 201,536 |
| 2021-02-26 | $39.41 | $39.66 | $38.56 | $38.93 | $38.20 | 164,189 |
| 2021-02-25 | $40.11 | $40.11 | $38.86 | $39.19 | $38.46 | 133,700 |
| 2021-02-24 | $39.03 | $40.42 | $39.03 | $40.10 | $39.35 | 193,719 |
| 2021-02-23 | $39.39 | $39.53 | $38.43 | $39.02 | $38.29 | 185,219 |
| 2021-02-22 | $38.21 | $39.42 | $38.07 | $39.42 | $38.68 | 244,217 |
| 2021-02-19 | $38.44 | $39.02 | $38.30 | $38.38 | $37.66 | 374,165 |
| 2021-02-18 | $38.64 | $38.91 | $38.09 | $38.14 | $37.43 | 255,363 |
| 2021-02-17 | $39.32 | $39.60 | $38.40 | $39.01 | $38.28 | 171,427 |
| 2021-02-16 | $39.89 | $40.49 | $39.52 | $39.57 | $38.83 | 173,575 |
| 2021-02-12 | $39.55 | $39.75 | $39.36 | $39.64 | $38.90 | 96,658 |
| 2021-02-11 | $40.05 | $40.26 | $39.18 | $39.85 | $39.10 | 148,691 |
| 2021-02-10 | $40.74 | $40.74 | $39.58 | $39.86 | $39.11 | 134,327 |
| 2021-02-09 | $40.09 | $40.85 | $39.71 | $40.46 | $39.70 | 175,364 |
| 2021-02-08 | $39.59 | $40.30 | $39.35 | $40.23 | $39.48 | 156,629 |
| 2021-02-05 | $40.00 | $40.25 | $39.00 | $39.45 | $38.71 | 181,726 |
| 2021-02-04 | $39.40 | $40.01 | $39.20 | $39.37 | $38.63 | 182,819 |
| 2021-02-03 | $38.95 | $39.49 | $38.51 | $39.23 | $38.50 | 138,969 |
| 2021-02-02 | $39.16 | $39.32 | $38.19 | $39.15 | $38.42 | 98,677 |
| 2021-02-01 | $38.25 | $38.70 | $37.60 | $38.50 | $37.78 | 104,407 |
| 2021-01-29 | $38.20 | $38.84 | $37.51 | $37.75 | $37.04 | 204,721 |
| 2021-01-28 | $38.63 | $38.76 | $37.81 | $38.22 | $37.50 | 158,152 |
| 2021-01-27 | $39.01 | $39.62 | $37.94 | $38.29 | $37.57 | 164,976 |
| 2021-01-26 | $41.45 | $42.30 | $39.88 | $39.96 | $39.21 | 134,743 |
| 2021-01-25 | $42.42 | $43.11 | $41.00 | $41.21 | $40.44 | 193,473 |
| 2021-01-22 | $41.37 | $42.78 | $41.16 | $42.76 | $41.96 | 175,714 |
| 2021-01-21 | $41.34 | $42.08 | $41.20 | $41.78 | $41.00 | 184,064 |
| 2021-01-20 | $40.69 | $41.15 | $40.07 | $41.11 | $40.34 | 153,394 |
| 2021-01-19 | $40.46 | $40.60 | $39.75 | $40.21 | $39.46 | 176,253 |
| 2021-01-15 | $40.73 | $40.99 | $40.06 | $40.15 | $39.40 | 197,720 |
| 2021-01-14 | $41.59 | $41.95 | $41.32 | $41.52 | $40.74 | 148,195 |
| 2021-01-13 | $41.97 | $42.18 | $41.11 | $41.32 | $40.44 | 121,505 |
| 2021-01-12 | $41.69 | $42.40 | $41.53 | $41.99 | $41.10 | 132,318 |
| 2021-01-11 | $40.85 | $41.48 | $40.74 | $41.42 | $40.54 | 140,876 |
| 2021-01-08 | $42.55 | $42.79 | $40.76 | $41.22 | $40.34 | 179,304 |
| 2021-01-07 | $40.93 | $42.45 | $40.86 | $42.41 | $41.51 | 244,647 |
| 2021-01-06 | $38.91 | $40.99 | $38.67 | $40.57 | $39.71 | 302,824 |
| 2021-01-05 | $37.59 | $38.32 | $37.59 | $38.06 | $37.25 | 142,340 |
| 2021-01-04 | $38.68 | $39.01 | $37.25 | $37.59 | $36.79 | 183,473 |
| 2020-12-31 | $38.23 | $38.50 | $37.90 | $38.28 | $37.46 | 155,563 |
| 2020-12-30 | $38.04 | $38.50 | $38.00 | $38.27 | $37.45 | 128,603 |
| 2020-12-29 | $38.49 | $38.50 | $37.45 | $37.93 | $37.12 | 146,341 |
| 2020-12-28 | $38.20 | $38.53 | $37.99 | $38.21 | $37.40 | 117,271 |
| 2020-12-24 | $38.08 | $38.20 | $37.40 | $37.72 | $36.92 | 60,994 |
| 2020-12-23 | $37.45 | $38.17 | $37.39 | $38.07 | $37.26 | 132,468 |
| 2020-12-22 | $36.97 | $37.56 | $36.75 | $37.15 | $36.36 | 170,888 |
| 2020-12-21 | $37.18 | $37.59 | $36.79 | $37.14 | $36.35 | 223,056 |
| 2020-12-18 | $38.35 | $38.68 | $37.69 | $37.97 | $37.16 | 785,174 |
| 2020-12-17 | $37.98 | $38.37 | $37.65 | $38.35 | $37.53 | 163,600 |
| 2020-12-16 | $38.21 | $38.21 | $37.46 | $37.74 | $36.94 | 163,080 |
| 2020-12-15 | $37.33 | $38.25 | $37.12 | $38.12 | $37.31 | 206,847 |
| 2020-12-14 | $37.77 | $37.89 | $36.91 | $36.92 | $36.13 | 190,384 |
| 2020-12-11 | $37.30 | $37.86 | $37.28 | $37.47 | $36.67 | 111,285 |
| 2020-12-10 | $37.44 | $37.86 | $37.23 | $37.73 | $36.93 | 185,391 |
| 2020-12-09 | $38.19 | $38.78 | $37.60 | $37.79 | $36.98 | 196,865 |
| 2020-12-08 | $37.15 | $38.26 | $37.15 | $38.03 | $37.22 | 201,870 |
| 2020-12-07 | $37.29 | $37.65 | $37.20 | $37.56 | $36.76 | 283,895 |
| 2020-12-04 | $36.71 | $37.60 | $36.13 | $37.52 | $36.72 | 270,128 |
| 2020-12-03 | $37.40 | $37.41 | $35.10 | $36.04 | $35.27 | 310,614 |
| 2020-12-02 | $35.53 | $36.02 | $35.13 | $35.73 | $34.97 | 207,236 |
| 2020-12-01 | $35.48 | $35.69 | $35.09 | $35.46 | $34.70 | 227,751 |
| 2020-11-30 | $35.64 | $35.64 | $34.83 | $35.02 | $34.27 | 218,967 |
| 2020-11-27 | $35.53 | $35.96 | $35.19 | $35.73 | $34.97 | 70,102 |
| 2020-11-25 | $36.11 | $36.46 | $35.14 | $35.74 | $34.98 | 181,040 |
| 2020-11-24 | $36.30 | $36.53 | $35.39 | $36.46 | $35.68 | 240,612 |
| 2020-11-23 | $35.79 | $35.93 | $35.22 | $35.65 | $34.89 | 184,269 |
| 2020-11-20 | $35.18 | $35.54 | $34.87 | $35.32 | $34.57 | 275,574 |
| 2020-11-19 | $35.84 | $35.92 | $34.71 | $35.56 | $34.80 | 179,300 |
| 2020-11-18 | $37.23 | $37.33 | $35.96 | $35.96 | $35.19 | 180,400 |
| 2020-11-17 | $36.77 | $37.20 | $36.24 | $37.03 | $36.24 | 169,851 |
| 2020-11-16 | $36.90 | $37.28 | $36.58 | $37.23 | $36.44 | 173,766 |
| 2020-11-13 | $35.37 | $36.30 | $35.37 | $36.08 | $35.31 | 123,172 |
| 2020-11-12 | $35.67 | $36.05 | $34.83 | $35.11 | $34.36 | 233,783 |
| 2020-11-11 | $36.48 | $36.55 | $35.42 | $36.11 | $35.34 | 165,385 |
| 2020-11-10 | $35.15 | $36.55 | $34.87 | $36.30 | $35.53 | 221,375 |
| 2020-11-09 | $35.24 | $36.02 | $33.88 | $34.73 | $33.99 | 346,564 |
| 2020-11-06 | $33.00 | $33.15 | $32.35 | $32.65 | $31.95 | 121,024 |
| 2020-11-05 | $31.68 | $32.99 | $31.68 | $32.83 | $32.13 | 116,837 |
| 2020-11-04 | $31.72 | $31.94 | $31.17 | $31.50 | $30.83 | 170,257 |
| 2020-11-03 | $32.11 | $32.63 | $32.09 | $32.35 | $31.66 | 177,695 |
| 2020-11-02 | $31.17 | $31.62 | $31.09 | $31.54 | $30.87 | 150,029 |
| 2020-10-30 | $30.16 | $30.82 | $29.70 | $30.77 | $30.11 | 174,698 |
| 2020-10-29 | $29.77 | $30.52 | $29.60 | $30.23 | $29.59 | 222,004 |
| 2020-10-28 | $30.00 | $30.23 | $29.73 | $29.96 | $29.32 | 287,712 |
| 2020-10-27 | $31.42 | $31.42 | $30.49 | $30.75 | $30.09 | 231,439 |
| 2020-10-26 | $31.91 | $31.91 | $31.14 | $31.55 | $30.88 | 211,194 |
| 2020-10-23 | $31.67 | $32.41 | $31.67 | $32.36 | $31.67 | 291,028 |
| 2020-10-22 | $30.56 | $31.86 | $30.52 | $31.62 | $30.95 | 307,637 |
| 2020-10-21 | $30.55 | $30.76 | $30.23 | $30.59 | $29.94 | 291,839 |
| 2020-10-20 | $30.24 | $30.71 | $30.19 | $30.34 | $29.69 | 187,536 |
| 2020-10-19 | $30.39 | $30.67 | $30.18 | $30.24 | $29.60 | 146,238 |
| 2020-10-16 | $30.31 | $30.76 | $30.25 | $30.34 | $29.69 | 105,183 |
| 2020-10-15 | $29.37 | $30.49 | $29.23 | $30.32 | $29.67 | 153,591 |
| 2020-10-14 | $29.91 | $30.25 | $29.77 | $29.89 | $29.15 | 126,459 |
| 2020-10-13 | $30.01 | $30.30 | $29.76 | $29.87 | $29.13 | 143,592 |
| 2020-10-12 | $29.72 | $30.35 | $29.72 | $30.21 | $29.46 | 120,714 |
| 2020-10-09 | $29.93 | $30.22 | $29.70 | $29.84 | $29.10 | 150,073 |
| 2020-10-08 | $29.70 | $29.86 | $29.46 | $29.66 | $28.92 | 148,328 |
| 2020-10-07 | $29.85 | $30.14 | $29.49 | $29.49 | $28.76 | 273,780 |
| 2020-10-06 | $29.49 | $30.19 | $29.19 | $29.59 | $28.85 | 298,488 |
| 2020-10-05 | $29.09 | $29.55 | $29.07 | $29.16 | $28.44 | 175,881 |
| 2020-10-02 | $26.84 | $29.10 | $26.84 | $28.90 | $28.18 | 211,241 |
| 2020-10-01 | $28.65 | $28.92 | $28.13 | $28.42 | $27.71 | 223,250 |
| 2020-09-30 | $28.80 | $29.31 | $28.22 | $28.50 | $27.79 | 237,863 |
| 2020-09-29 | $28.47 | $28.79 | $28.21 | $28.61 | $27.90 | 176,306 |
| 2020-09-28 | $27.79 | $28.55 | $27.79 | $28.28 | $27.58 | 212,374 |
| 2020-09-25 | $27.23 | $27.68 | $27.03 | $27.36 | $26.68 | 302,661 |
| 2020-09-24 | $26.22 | $27.77 | $25.62 | $27.52 | $26.84 | 786,709 |
| 2020-09-23 | $24.83 | $25.16 | $23.97 | $23.99 | $23.39 | 200,419 |
| 2020-09-22 | $24.90 | $24.99 | $24.26 | $24.93 | $24.31 | 220,524 |
| 2020-09-21 | $26.26 | $26.29 | $24.56 | $24.90 | $24.28 | 249,692 |
| 2020-09-18 | $27.76 | $27.96 | $26.72 | $26.85 | $26.18 | 459,855 |
| 2020-09-17 | $27.68 | $27.77 | $27.16 | $27.66 | $26.97 | 196,151 |
| 2020-09-16 | $28.44 | $28.44 | $27.75 | $27.79 | $27.10 | 232,055 |
| 2020-09-15 | $28.52 | $28.81 | $28.04 | $28.17 | $27.47 | 239,831 |
| 2020-09-14 | $28.48 | $28.70 | $28.25 | $28.36 | $27.66 | 113,693 |
| 2020-09-11 | $27.36 | $28.28 | $27.36 | $28.25 | $27.55 | 251,073 |
| 2020-09-10 | $28.49 | $28.63 | $27.40 | $27.40 | $26.72 | 155,803 |
| 2020-09-09 | $29.22 | $29.28 | $28.40 | $28.45 | $27.74 | 175,838 |
| 2020-09-08 | $28.83 | $29.60 | $28.78 | $28.90 | $28.18 | 279,071 |
| 2020-09-04 | $29.71 | $29.96 | $28.88 | $29.62 | $28.88 | 306,677 |
| 2020-09-03 | $31.92 | $31.97 | $28.80 | $29.15 | $28.43 | 360,614 |
| 2020-09-02 | $29.29 | $30.43 | $29.06 | $30.35 | $29.60 | 299,662 |
| 2020-09-01 | $28.14 | $29.13 | $28.00 | $29.09 | $28.37 | 209,342 |
| 2020-08-31 | $28.34 | $28.52 | $28.20 | $28.31 | $27.61 | 211,293 |
| 2020-08-28 | $28.33 | $28.63 | $27.67 | $28.52 | $27.81 | 223,880 |
| 2020-08-27 | $28.78 | $28.78 | $27.93 | $28.10 | $27.40 | 150,610 |
| 2020-08-26 | $28.95 | $29.11 | $28.33 | $28.55 | $27.84 | 142,344 |
| 2020-08-25 | $29.51 | $29.64 | $28.83 | $29.08 | $28.36 | 101,074 |
| 2020-08-24 | $28.96 | $29.19 | $28.65 | $29.19 | $28.46 | 194,787 |
| 2020-08-21 | $28.80 | $28.90 | $28.41 | $28.62 | $27.91 | 197,263 |
| 2020-08-20 | $29.69 | $29.83 | $28.93 | $29.04 | $28.32 | 176,189 |
| 2020-08-19 | $30.35 | $30.66 | $30.03 | $30.16 | $29.41 | 158,996 |
| 2020-08-18 | $31.31 | $31.47 | $30.31 | $30.39 | $29.64 | 198,152 |
| 2020-08-17 | $31.64 | $32.07 | $31.42 | $31.45 | $30.67 | 278,371 |
| 2020-08-14 | $31.53 | $31.95 | $31.38 | $31.63 | $30.84 | 133,108 |
| 2020-08-13 | $31.91 | $32.08 | $31.72 | $31.76 | $30.97 | 169,700 |
| 2020-08-12 | $32.31 | $32.48 | $31.83 | $32.12 | $31.32 | 135,375 |
| 2020-08-11 | $31.47 | $32.27 | $31.17 | $31.82 | $31.03 | 241,877 |
| 2020-08-10 | $30.27 | $31.42 | $30.27 | $30.97 | $30.20 | 266,020 |
| 2020-08-07 | $29.25 | $30.13 | $29.17 | $30.12 | $29.37 | 272,746 |
| 2020-08-06 | $29.56 | $29.83 | $29.32 | $29.54 | $28.81 | 168,149 |
| 2020-08-05 | $29.40 | $29.91 | $29.09 | $29.61 | $28.87 | 273,405 |
| 2020-08-04 | $28.91 | $29.19 | $28.72 | $29.18 | $28.46 | 236,225 |
| 2020-08-03 | $28.28 | $29.14 | $28.22 | $29.02 | $28.30 | 213,170 |
| 2020-07-31 | $29.20 | $29.20 | $27.71 | $28.20 | $27.50 | 267,202 |
| 2020-07-30 | $29.20 | $29.25 | $28.66 | $29.14 | $28.42 | 196,637 |
| 2020-07-29 | $28.93 | $29.69 | $28.88 | $29.54 | $28.81 | 200,361 |
| 2020-07-28 | $29.32 | $29.62 | $29.00 | $29.02 | $28.30 | 216,896 |
| 2020-07-27 | $28.85 | $29.68 | $28.85 | $29.55 | $28.82 | 242,478 |
| 2020-07-24 | $29.31 | $29.70 | $28.88 | $28.92 | $28.20 | 196,187 |
| 2020-07-23 | $29.16 | $29.79 | $29.16 | $29.47 | $28.74 | 173,349 |
| 2020-07-22 | $29.29 | $29.72 | $29.17 | $29.27 | $28.54 | 259,715 |
| 2020-07-21 | $29.00 | $29.63 | $28.94 | $29.40 | $28.67 | 353,891 |
| 2020-07-20 | $29.20 | $29.31 | $28.51 | $28.81 | $28.09 | 153,688 |
| 2020-07-17 | $29.22 | $29.50 | $29.03 | $29.13 | $28.41 | 178,036 |
| 2020-07-16 | $28.91 | $29.23 | $28.85 | $29.08 | $28.36 | 159,296 |
| 2020-07-15 | $29.20 | $29.61 | $28.90 | $29.34 | $28.50 | 177,599 |
| 2020-07-14 | $28.18 | $28.82 | $27.91 | $28.79 | $27.97 | 183,588 |
| 2020-07-13 | $28.46 | $28.88 | $27.72 | $28.24 | $27.43 | 259,140 |
| 2020-07-10 | $27.71 | $28.15 | $27.29 | $28.05 | $27.25 | 169,625 |
| 2020-07-09 | $28.13 | $28.34 | $27.59 | $27.80 | $27.01 | 225,465 |
| 2020-07-08 | $28.98 | $28.98 | $27.69 | $28.35 | $27.54 | 362,900 |
| 2020-07-07 | $29.76 | $29.78 | $28.67 | $28.76 | $27.94 | 373,838 |
| 2020-07-06 | $30.04 | $30.22 | $29.50 | $29.84 | $28.99 | 302,287 |
| 2020-07-02 | $29.74 | $30.02 | $29.07 | $29.41 | $28.57 | 347,723 |
| 2020-07-01 | $31.09 | $31.45 | $28.88 | $28.92 | $28.10 | 444,831 |
| 2020-06-30 | $30.83 | $31.60 | $28.50 | $31.26 | $30.37 | 569,238 |
| 2020-06-29 | $30.57 | $31.73 | $30.21 | $31.28 | $30.39 | 247,523 |
| 2020-06-26 | $30.72 | $30.72 | $29.61 | $30.02 | $29.16 | 479,788 |
| 2020-06-25 | $30.43 | $31.04 | $29.83 | $31.00 | $30.12 | 231,033 |
| 2020-06-24 | $31.54 | $31.55 | $30.73 | $30.79 | $29.91 | 260,387 |
| 2020-06-23 | $32.47 | $32.47 | $31.51 | $31.75 | $30.84 | 113,565 |
| 2020-06-22 | $31.32 | $31.94 | $31.01 | $31.80 | $30.89 | 182,992 |
| 2020-06-19 | $32.50 | $32.82 | $31.06 | $31.52 | $30.62 | 412,067 |
| 2020-06-18 | $33.01 | $33.01 | $32.01 | $32.58 | $31.65 | 181,134 |
| 2020-06-17 | $33.37 | $33.79 | $32.68 | $33.33 | $32.38 | 137,143 |
| 2020-06-16 | $34.16 | $34.53 | $33.14 | $33.39 | $32.44 | 232,352 |
| 2020-06-15 | $31.79 | $33.23 | $31.47 | $32.94 | $32.00 | 223,684 |
| 2020-06-12 | $33.65 | $34.05 | $31.93 | $32.72 | $31.79 | 187,577 |
| 2020-06-11 | $33.80 | $33.98 | $32.47 | $32.53 | $31.60 | 186,393 |
| 2020-06-10 | $35.80 | $36.06 | $35.12 | $35.36 | $34.35 | 152,062 |
| 2020-06-09 | $36.48 | $36.72 | $35.15 | $35.99 | $34.96 | 226,404 |
| 2020-06-08 | $37.25 | $37.40 | $36.52 | $37.22 | $36.16 | 190,035 |
| 2020-06-05 | $36.40 | $37.80 | $36.40 | $37.04 | $35.98 | 235,691 |
| 2020-06-04 | $34.01 | $35.32 | $34.01 | $35.28 | $34.27 | 201,549 |
| 2020-06-03 | $32.93 | $34.60 | $32.93 | $34.15 | $33.18 | 182,010 |
| 2020-06-02 | $31.91 | $32.71 | $31.63 | $32.43 | $31.51 | 166,351 |
| 2020-06-01 | $31.47 | $31.93 | $31.32 | $31.63 | $30.73 | 208,444 |
| 2020-05-29 | $30.83 | $31.68 | $30.71 | $31.35 | $30.46 | 264,331 |
| 2020-05-28 | $32.15 | $32.15 | $30.68 | $30.91 | $30.03 | 159,532 |
| 2020-05-27 | $31.71 | $31.98 | $31.25 | $31.91 | $31.00 | 257,092 |
| 2020-05-26 | $30.24 | $30.95 | $30.10 | $30.83 | $29.95 | 300,662 |
| 2020-05-22 | $29.46 | $29.57 | $28.81 | $29.54 | $28.70 | 97,802 |
| 2020-05-21 | $29.47 | $29.67 | $29.18 | $29.49 | $28.65 | 121,898 |
| 2020-05-20 | $29.18 | $29.88 | $29.04 | $29.59 | $28.75 | 159,254 |
| 2020-05-19 | $29.38 | $29.48 | $28.67 | $28.69 | $27.87 | 214,211 |
| 2020-05-18 | $28.38 | $29.99 | $28.38 | $29.57 | $28.73 | 366,971 |
| 2020-05-15 | $27.00 | $27.95 | $26.76 | $27.39 | $26.61 | 676,300 |
| 2020-05-14 | $26.45 | $27.07 | $25.66 | $27.05 | $26.28 | 414,086 |
| 2020-05-13 | $28.01 | $28.15 | $26.83 | $27.03 | $26.26 | 223,412 |
| 2020-05-12 | $28.96 | $29.02 | $28.11 | $28.31 | $27.50 | 231,995 |
| 2020-05-11 | $29.45 | $29.45 | $28.52 | $28.98 | $28.15 | 217,959 |
| 2020-05-08 | $28.68 | $29.83 | $28.67 | $29.72 | $28.87 | 176,375 |
| 2020-05-07 | $28.58 | $28.58 | $27.83 | $28.15 | $27.35 | 158,111 |
| 2020-05-06 | $28.59 | $28.80 | $27.68 | $28.10 | $27.30 | 210,566 |
| 2020-05-05 | $28.86 | $29.34 | $28.34 | $28.43 | $27.62 | 177,701 |
| 2020-05-04 | $28.25 | $28.66 | $27.90 | $28.24 | $27.43 | 216,978 |
| 2020-05-01 | $29.31 | $29.64 | $28.15 | $28.53 | $27.72 | 156,868 |
| 2020-04-30 | $30.20 | $30.48 | $29.34 | $30.02 | $29.16 | 222,316 |
| 2020-04-29 | $30.48 | $30.87 | $30.31 | $30.59 | $29.72 | 403,364 |
| 2020-04-28 | $30.19 | $30.75 | $29.70 | $29.84 | $28.99 | 207,222 |
| 2020-04-27 | $28.15 | $29.89 | $28.15 | $29.52 | $28.68 | 196,595 |
| 2020-04-24 | $27.36 | $28.09 | $27.23 | $28.03 | $27.23 | 132,770 |
| 2020-04-23 | $26.65 | $27.41 | $26.53 | $27.29 | $26.51 | 186,998 |
| 2020-04-22 | $26.77 | $26.93 | $26.35 | $26.67 | $25.91 | 146,027 |
| 2020-04-21 | $26.18 | $26.85 | $25.47 | $26.29 | $25.54 | 202,098 |
| 2020-04-20 | $27.27 | $27.64 | $26.94 | $27.30 | $26.52 | 166,854 |
| 2020-04-17 | $27.86 | $28.33 | $27.47 | $27.93 | $27.13 | 249,850 |
| 2020-04-16 | $27.84 | $28.20 | $26.40 | $26.80 | $26.04 | 254,993 |
| 2020-04-15 | $27.75 | $28.38 | $27.29 | $27.98 | $27.07 | 295,691 |
| 2020-04-14 | $28.50 | $29.25 | $28.34 | $28.73 | $27.80 | 212,063 |
| 2020-04-13 | $28.63 | $28.64 | $27.28 | $27.83 | $26.93 | 122,406 |
| 2020-04-09 | $27.67 | $29.18 | $27.66 | $28.75 | $27.82 | 286,499 |
| 2020-04-08 | $27.05 | $27.44 | $26.16 | $26.96 | $26.08 | 263,260 |
| 2020-04-07 | $27.80 | $28.49 | $26.24 | $26.54 | $25.68 | 251,240 |
| 2020-04-06 | $25.97 | $27.10 | $25.58 | $27.07 | $26.19 | 248,223 |
| 2020-04-03 | $26.18 | $26.51 | $24.52 | $24.98 | $24.17 | 233,930 |
| 2020-04-02 | $25.37 | $26.66 | $25.22 | $26.37 | $25.51 | 201,185 |
| 2020-04-01 | $25.37 | $27.24 | $25.00 | $25.46 | $24.63 | 355,826 |
| 2020-03-31 | $26.30 | $26.88 | $26.05 | $26.43 | $25.57 | 283,130 |
| 2020-03-30 | $25.90 | $26.42 | $25.00 | $26.29 | $25.44 | 201,523 |
| 2020-03-27 | $26.90 | $27.09 | $25.52 | $25.79 | $24.95 | 170,697 |
| 2020-03-26 | $25.96 | $28.08 | $25.93 | $27.84 | $26.94 | 239,372 |
| 2020-03-25 | $25.12 | $26.35 | $24.36 | $25.75 | $24.91 | 341,964 |
| 2020-03-24 | $24.34 | $25.50 | $23.68 | $25.27 | $24.45 | 247,440 |
| 2020-03-23 | $23.29 | $23.67 | $21.76 | $23.12 | $22.37 | 270,688 |
| 2020-03-20 | $24.78 | $26.94 | $23.22 | $23.37 | $22.61 | 439,392 |
| 2020-03-19 | $25.02 | $26.66 | $23.84 | $24.34 | $23.55 | 369,574 |
| 2020-03-18 | $25.18 | $25.99 | $24.21 | $25.90 | $25.06 | 281,347 |
| 2020-03-17 | $24.75 | $27.29 | $23.21 | $27.03 | $26.15 | 347,236 |
| 2020-03-16 | $23.90 | $27.19 | $23.90 | $24.23 | $23.44 | 272,152 |
| 2020-03-13 | $27.28 | $28.21 | $25.94 | $27.88 | $26.97 | 334,511 |
| 2020-03-12 | $25.82 | $27.69 | $25.51 | $25.54 | $24.71 | 449,267 |
| 2020-03-11 | $27.46 | $28.05 | $26.85 | $27.75 | $26.85 | 315,293 |
| 2020-03-10 | $27.07 | $28.82 | $26.39 | $28.38 | $27.46 | 231,907 |
| 2020-03-09 | $28.67 | $28.67 | $26.10 | $26.13 | $25.28 | 408,071 |
| 2020-03-06 | $29.54 | $31.11 | $29.07 | $30.24 | $29.26 | 294,565 |
| 2020-03-05 | $30.53 | $31.72 | $30.08 | $30.28 | $29.30 | 502,430 |
| 2020-03-04 | $29.44 | $29.70 | $28.87 | $29.66 | $28.70 | 259,266 |
| 2020-03-03 | $30.15 | $30.82 | $28.72 | $29.08 | $28.14 | 201,628 |
| 2020-03-02 | $30.82 | $30.82 | $29.42 | $30.12 | $29.14 | 235,145 |
| 2020-02-28 | $29.95 | $31.09 | $29.84 | $30.66 | $29.66 | 320,779 |
| 2020-02-27 | $30.98 | $32.13 | $30.59 | $31.10 | $30.09 | 261,871 |
| 2020-02-26 | $32.57 | $32.93 | $31.83 | $31.96 | $30.92 | 148,908 |
| 2020-02-25 | $33.34 | $33.34 | $32.24 | $32.27 | $31.22 | 315,717 |
| 2020-02-24 | $32.85 | $33.58 | $32.45 | $33.15 | $32.07 | 207,907 |
| 2020-02-21 | $34.20 | $34.20 | $33.70 | $34.07 | $32.96 | 135,504 |
| 2020-02-20 | $34.22 | $34.62 | $34.18 | $34.33 | $33.21 | 183,834 |
| 2020-02-19 | $34.52 | $34.64 | $34.11 | $34.45 | $33.33 | 97,752 |
| 2020-02-18 | $34.10 | $34.46 | $33.97 | $34.23 | $33.12 | 240,526 |
| 2020-02-14 | $34.42 | $34.54 | $34.01 | $34.18 | $33.07 | 139,578 |
| 2020-02-13 | $33.96 | $34.48 | $33.57 | $34.42 | $33.30 | 95,473 |
| 2020-02-12 | $34.34 | $34.42 | $33.77 | $34.36 | $33.24 | 152,561 |
| 2020-02-11 | $33.44 | $34.44 | $33.44 | $33.86 | $32.76 | 111,420 |
| 2020-02-10 | $33.13 | $33.29 | $32.93 | $33.19 | $32.11 | 145,772 |
| 2020-02-07 | $33.84 | $33.84 | $33.00 | $33.30 | $32.22 | 141,305 |
| 2020-02-06 | $34.13 | $34.26 | $33.59 | $33.92 | $32.82 | 136,118 |
| 2020-02-05 | $34.40 | $34.58 | $33.74 | $34.03 | $32.92 | 124,591 |
| 2020-02-04 | $34.48 | $34.59 | $33.53 | $33.91 | $32.81 | 156,912 |
| 2020-02-03 | $33.13 | $33.91 | $33.11 | $33.75 | $32.65 | 239,008 |
| 2020-01-31 | $34.81 | $34.81 | $32.61 | $32.75 | $31.69 | 404,235 |
| 2020-01-30 | $35.11 | $35.40 | $34.46 | $35.02 | $33.88 | 136,302 |
| 2020-01-29 | $36.03 | $36.20 | $35.26 | $35.56 | $34.40 | 179,300 |
| 2020-01-28 | $36.21 | $36.52 | $35.84 | $35.96 | $34.79 | 101,945 |
| 2020-01-27 | $36.35 | $36.64 | $35.90 | $35.91 | $34.74 | 128,094 |
| 2020-01-24 | $38.35 | $38.35 | $37.25 | $37.31 | $36.10 | 186,780 |
| 2020-01-23 | $38.05 | $38.25 | $37.67 | $38.10 | $36.86 | 225,500 |
| 2020-01-22 | $38.49 | $38.69 | $38.04 | $38.08 | $36.84 | 133,172 |
| 2020-01-21 | $39.00 | $39.10 | $38.19 | $38.26 | $37.02 | 156,911 |
| 2020-01-17 | $39.17 | $39.35 | $38.84 | $39.05 | $37.78 | 182,642 |
| 2020-01-16 | $38.66 | $39.30 | $38.66 | $38.88 | $37.62 | 129,411 |
| 2020-01-15 | $38.79 | $39.14 | $38.14 | $38.46 | $37.11 | 173,656 |
| 2020-01-14 | $39.13 | $39.24 | $38.71 | $38.84 | $37.47 | 114,455 |
| 2020-01-13 | $38.70 | $39.19 | $38.53 | $39.11 | $37.73 | 133,052 |
| 2020-01-10 | $38.98 | $39.14 | $38.53 | $38.66 | $37.30 | 116,408 |
| 2020-01-09 | $39.36 | $39.50 | $38.86 | $38.87 | $37.50 | 176,614 |
| 2020-01-08 | $39.06 | $39.25 | $38.82 | $39.19 | $37.81 | 177,057 |
| 2020-01-07 | $39.25 | $39.38 | $38.83 | $39.05 | $37.67 | 137,496 |
| 2020-01-06 | $38.56 | $39.58 | $38.42 | $39.38 | $37.99 | 244,827 |
| 2020-01-03 | $38.64 | $39.10 | $38.48 | $38.93 | $37.56 | 176,045 |
| 2020-01-02 | $39.50 | $39.53 | $38.99 | $39.41 | $38.02 | 159,566 |
| 2019-12-31 | $39.33 | $39.95 | $39.33 | $39.35 | $37.96 | 131,936 |
| 2019-12-30 | $39.13 | $39.80 | $39.00 | $39.51 | $38.12 | 167,892 |
| 2019-12-27 | $39.73 | $39.75 | $39.17 | $39.18 | $37.80 | 168,755 |
| 2019-12-26 | $39.55 | $39.83 | $39.44 | $39.49 | $38.10 | 114,245 |
| 2019-12-24 | $39.72 | $39.72 | $39.12 | $39.48 | $38.09 | 50,542 |
| 2019-12-23 | $39.66 | $39.86 | $39.23 | $39.50 | $38.11 | 126,172 |
| 2019-12-20 | $40.27 | $40.41 | $39.18 | $39.45 | $38.06 | 846,506 |
| 2019-12-19 | $40.63 | $40.63 | $40.08 | $40.14 | $38.73 | 183,723 |
| 2019-12-18 | $40.02 | $40.60 | $39.49 | $40.53 | $39.10 | 238,458 |
| 2019-12-17 | $40.37 | $40.38 | $39.02 | $39.68 | $38.28 | 301,842 |
| 2019-12-16 | $40.23 | $40.81 | $39.77 | $39.95 | $38.54 | 392,383 |
| 2019-12-13 | $40.76 | $40.85 | $39.83 | $40.02 | $38.61 | 253,807 |
| 2019-12-12 | $40.80 | $41.70 | $40.58 | $40.85 | $39.41 | 238,764 |
| 2019-12-11 | $40.96 | $41.02 | $40.58 | $40.74 | $39.31 | 139,798 |
| 2019-12-10 | $40.72 | $41.18 | $40.22 | $40.70 | $39.27 | 165,317 |
| 2019-12-09 | $41.00 | $41.30 | $40.52 | $40.52 | $39.09 | 280,776 |
| 2019-12-06 | $39.08 | $41.31 | $38.98 | $40.96 | $39.52 | 491,041 |
| 2019-12-05 | $35.11 | $38.26 | $34.85 | $38.07 | $36.73 | 552,263 |
| 2019-12-04 | $36.14 | $36.68 | $35.73 | $35.85 | $34.59 | 364,079 |
| 2019-12-03 | $35.54 | $36.21 | $34.75 | $36.15 | $34.88 | 208,602 |
| 2019-12-02 | $37.13 | $37.24 | $36.25 | $36.41 | $35.13 | 189,169 |
| 2019-11-29 | $37.56 | $37.65 | $37.02 | $37.21 | $35.90 | 57,217 |
| 2019-11-27 | $37.34 | $37.59 | $36.96 | $37.59 | $36.27 | 106,050 |
| 2019-11-26 | $37.10 | $37.36 | $36.97 | $37.07 | $35.76 | 128,857 |
| 2019-11-25 | $36.20 | $37.25 | $35.87 | $37.17 | $35.86 | 163,833 |
| 2019-11-22 | $35.99 | $36.19 | $35.54 | $35.87 | $34.61 | 140,417 |
| 2019-11-21 | $36.08 | $36.26 | $35.47 | $35.87 | $34.61 | 126,983 |
| 2019-11-20 | $36.06 | $36.47 | $35.77 | $35.94 | $34.67 | 138,457 |
| 2019-11-19 | $36.74 | $36.78 | $36.11 | $36.36 | $35.08 | 157,047 |
| 2019-11-18 | $36.21 | $36.68 | $36.07 | $36.66 | $35.37 | 132,443 |
| 2019-11-15 | $36.70 | $36.78 | $36.23 | $36.37 | $35.09 | 131,492 |
| 2019-11-14 | $36.60 | $36.95 | $36.33 | $36.46 | $35.18 | 105,878 |
| 2019-11-13 | $36.46 | $36.85 | $36.16 | $36.58 | $35.29 | 156,779 |
| 2019-11-12 | $37.12 | $37.36 | $36.75 | $36.77 | $35.48 | 175,459 |
| 2019-11-11 | $36.80 | $37.13 | $36.57 | $36.97 | $35.67 | 100,954 |
| 2019-11-08 | $36.74 | $37.12 | $36.51 | $37.03 | $35.73 | 198,814 |
| 2019-11-07 | $36.62 | $37.03 | $36.46 | $36.84 | $35.54 | 166,158 |
| 2019-11-06 | $37.01 | $37.01 | $36.32 | $36.32 | $35.04 | 163,576 |
| 2019-11-05 | $36.31 | $37.20 | $36.25 | $37.14 | $35.83 | 276,967 |
| 2019-11-04 | $35.75 | $36.21 | $35.46 | $36.07 | $34.80 | 171,910 |
| 2019-11-01 | $34.67 | $35.53 | $34.56 | $35.42 | $34.17 | 199,564 |
| 2019-10-31 | $34.40 | $34.53 | $34.04 | $34.40 | $33.19 | 248,189 |
| 2019-10-30 | $34.53 | $34.57 | $33.74 | $34.40 | $33.19 | 165,348 |
| 2019-10-29 | $34.00 | $34.52 | $33.96 | $34.38 | $33.17 | 181,846 |
| 2019-10-28 | $34.02 | $34.54 | $34.02 | $34.04 | $32.84 | 134,106 |
| 2019-10-25 | $33.14 | $34.01 | $33.14 | $34.00 | $32.80 | 153,287 |
| 2019-10-24 | $33.89 | $33.89 | $33.18 | $33.26 | $32.09 | 271,849 |
| 2019-10-23 | $33.83 | $33.83 | $33.31 | $33.53 | $32.35 | 174,891 |
| 2019-10-22 | $34.10 | $34.20 | $33.71 | $33.85 | $32.66 | 147,945 |
| 2019-10-21 | $33.90 | $34.47 | $33.87 | $34.02 | $32.82 | 141,035 |
| 2019-10-18 | $34.11 | $34.15 | $33.38 | $33.45 | $32.27 | 139,283 |
| 2019-10-17 | $34.22 | $34.54 | $34.04 | $34.29 | $33.08 | 127,610 |
| 2019-10-16 | $33.63 | $34.38 | $33.63 | $34.04 | $32.84 | 163,756 |
| 2019-10-15 | $32.99 | $33.96 | $32.82 | $33.60 | $32.42 | 188,214 |
| 2019-10-14 | $32.95 | $33.11 | $32.76 | $32.81 | $31.65 | 62,444 |
| 2019-10-11 | $33.34 | $33.45 | $32.90 | $33.15 | $31.98 | 219,013 |
| 2019-10-10 | $32.31 | $33.04 | $32.13 | $32.66 | $31.51 | 206,268 |
| 2019-10-09 | $31.93 | $32.43 | $31.88 | $32.25 | $31.01 | 144,486 |
| 2019-10-08 | $31.33 | $31.97 | $31.21 | $31.60 | $30.38 | 157,184 |
| 2019-10-07 | $32.00 | $32.38 | $31.80 | $31.82 | $30.60 | 149,698 |
| 2019-10-04 | $32.31 | $32.49 | $31.75 | $32.23 | $30.99 | 139,560 |
| 2019-10-03 | $32.06 | $32.28 | $31.48 | $32.27 | $31.03 | 126,983 |
| 2019-10-02 | $32.38 | $32.47 | $31.69 | $32.25 | $31.01 | 319,468 |
| 2019-10-01 | $33.82 | $34.49 | $32.51 | $32.63 | $31.38 | 157,399 |
| 2019-09-30 | $34.17 | $34.43 | $33.58 | $33.64 | $32.35 | 200,356 |
| 2019-09-27 | $34.61 | $34.96 | $33.55 | $33.99 | $32.68 | 175,816 |
| 2019-09-26 | $34.11 | $34.57 | $33.72 | $34.46 | $33.13 | 185,572 |
| 2019-09-25 | $33.19 | $34.26 | $33.11 | $34.02 | $32.71 | 320,680 |
| 2019-09-24 | $34.59 | $34.85 | $33.10 | $33.15 | $31.88 | 372,930 |
| 2019-09-23 | $34.22 | $34.64 | $34.19 | $34.20 | $32.88 | 147,010 |
| 2019-09-20 | $35.09 | $35.61 | $34.29 | $34.54 | $33.21 | 710,070 |
| 2019-09-19 | $35.17 | $35.97 | $34.89 | $35.06 | $33.71 | 308,932 |
| 2019-09-18 | $35.10 | $35.66 | $34.47 | $34.96 | $33.62 | 284,446 |
| 2019-09-17 | $35.58 | $35.58 | $34.22 | $35.12 | $33.77 | 263,640 |
| 2019-09-16 | $36.50 | $36.86 | $35.66 | $35.77 | $34.39 | 409,608 |
| 2019-09-13 | $37.35 | $37.42 | $36.66 | $36.75 | $35.34 | 259,490 |
| 2019-09-12 | $36.80 | $37.37 | $36.17 | $36.99 | $35.57 | 249,715 |
| 2019-09-11 | $36.16 | $36.95 | $35.55 | $36.85 | $35.43 | 183,677 |
| 2019-09-10 | $35.74 | $36.14 | $35.20 | $35.96 | $34.58 | 207,665 |
| 2019-09-09 | $34.38 | $35.95 | $34.28 | $35.82 | $34.44 | 283,563 |
| 2019-09-06 | $33.34 | $34.30 | $33.18 | $34.14 | $32.83 | 267,148 |
| 2019-09-05 | $32.32 | $33.56 | $32.15 | $33.30 | $32.02 | 426,453 |
| 2019-09-04 | $31.60 | $32.19 | $31.20 | $31.59 | $30.38 | 204,248 |
| 2019-09-03 | $31.45 | $31.92 | $30.66 | $31.58 | $30.37 | 321,196 |
| 2019-08-30 | $32.58 | $32.72 | $31.54 | $31.74 | $30.52 | 250,050 |
| 2019-08-29 | $29.92 | $32.96 | $29.92 | $32.20 | $30.96 | 520,071 |
| 2019-08-28 | $28.11 | $28.65 | $27.98 | $28.41 | $27.32 | 216,896 |
| 2019-08-27 | $28.55 | $29.03 | $28.19 | $28.22 | $27.13 | 241,790 |
| 2019-08-26 | $27.68 | $28.30 | $27.55 | $28.27 | $27.18 | 218,103 |
| 2019-08-23 | $27.80 | $28.46 | $27.06 | $27.34 | $26.29 | 225,353 |
| 2019-08-22 | $28.11 | $28.44 | $27.78 | $28.04 | $26.96 | 214,624 |
| 2019-08-21 | $27.69 | $28.14 | $27.31 | $28.11 | $27.03 | 183,042 |
| 2019-08-20 | $27.22 | $27.40 | $27.08 | $27.30 | $26.25 | 127,591 |
| 2019-08-19 | $27.00 | $27.71 | $26.99 | $27.27 | $26.22 | 123,019 |
| 2019-08-16 | $25.88 | $26.74 | $25.88 | $26.63 | $25.61 | 127,269 |
| 2019-08-15 | $26.08 | $26.14 | $25.37 | $25.62 | $24.63 | 126,385 |
| 2019-08-14 | $26.33 | $26.39 | $26.03 | $26.07 | $25.07 | 193,047 |
| 2019-08-13 | $26.60 | $27.57 | $26.56 | $27.00 | $25.96 | 134,652 |
| 2019-08-12 | $26.72 | $26.99 | $26.54 | $26.72 | $25.69 | 101,878 |
| 2019-08-09 | $27.62 | $27.62 | $26.83 | $26.92 | $25.88 | 162,515 |
| 2019-08-08 | $27.25 | $27.83 | $27.09 | $27.75 | $26.68 | 266,848 |
| 2019-08-07 | $26.93 | $27.27 | $26.87 | $26.98 | $25.94 | 133,364 |
| 2019-08-06 | $27.58 | $28.00 | $26.93 | $27.40 | $26.35 | 233,498 |
| 2019-08-05 | $27.53 | $27.81 | $26.97 | $27.29 | $26.24 | 168,412 |
| 2019-08-02 | $28.91 | $28.91 | $28.08 | $28.35 | $27.26 | 272,452 |
| 2019-08-01 | $29.90 | $30.54 | $29.07 | $29.24 | $28.12 | 162,993 |
| 2019-07-31 | $30.75 | $30.81 | $29.81 | $29.95 | $28.80 | 299,312 |
| 2019-07-30 | $30.19 | $30.67 | $30.07 | $30.66 | $29.48 | 147,865 |
| 2019-07-29 | $30.47 | $30.61 | $30.21 | $30.49 | $29.32 | 266,441 |
| 2019-07-26 | $30.16 | $30.55 | $29.96 | $30.48 | $29.31 | 149,212 |
| 2019-07-25 | $29.98 | $30.11 | $29.50 | $30.01 | $28.86 | 199,396 |
| 2019-07-24 | $29.08 | $30.20 | $29.08 | $30.17 | $29.01 | 187,383 |
| 2019-07-23 | $29.02 | $29.42 | $28.99 | $29.20 | $28.08 | 156,730 |
| 2019-07-22 | $28.91 | $29.34 | $28.80 | $28.80 | $27.69 | 120,713 |
| 2019-07-19 | $28.25 | $28.96 | $28.24 | $28.80 | $27.69 | 170,275 |
| 2019-07-18 | $28.41 | $28.50 | $28.02 | $28.18 | $27.10 | 480,354 |
| 2019-07-17 | $29.05 | $29.10 | $28.19 | $28.46 | $27.37 | 156,491 |
| 2019-07-16 | $28.07 | $29.51 | $27.79 | $29.13 | $28.01 | 414,621 |
| 2019-07-15 | $28.10 | $28.34 | $27.46 | $28.25 | $27.16 | 249,063 |
| 2019-07-12 | $27.44 | $28.34 | $27.24 | $28.07 | $26.99 | 153,514 |
| 2019-07-11 | $27.37 | $27.58 | $27.03 | $27.30 | $26.25 | 176,446 |
| 2019-07-10 | $27.60 | $27.78 | $27.23 | $27.43 | $26.27 | 154,017 |
| 2019-07-09 | $27.41 | $27.55 | $27.22 | $27.47 | $26.31 | 112,669 |
| 2019-07-08 | $28.26 | $28.26 | $27.42 | $27.64 | $26.47 | 104,112 |
| 2019-07-05 | $28.13 | $28.39 | $27.81 | $28.38 | $27.18 | 75,082 |
| 2019-07-03 | $28.20 | $28.91 | $28.12 | $28.39 | $27.19 | 102,904 |
| 2019-07-02 | $28.88 | $28.94 | $27.95 | $28.15 | $26.96 | 259,598 |
| 2019-07-01 | $29.26 | $29.43 | $28.65 | $28.89 | $27.67 | 548,309 |
| 2019-06-28 | $28.01 | $28.77 | $27.90 | $28.57 | $27.36 | 859,924 |
| 2019-06-27 | $27.36 | $27.98 | $27.36 | $27.90 | $26.72 | 285,311 |
| 2019-06-26 | $27.14 | $27.57 | $26.99 | $27.29 | $26.14 | 258,002 |
| 2019-06-25 | $27.39 | $27.57 | $26.76 | $26.88 | $25.74 | 211,935 |
| 2019-06-24 | $26.50 | $27.67 | $26.50 | $27.31 | $26.15 | 277,631 |
| 2019-06-21 | $26.77 | $27.25 | $26.34 | $26.40 | $25.28 | 493,087 |
| 2019-06-20 | $24.38 | $27.40 | $24.33 | $26.99 | $25.85 | 638,165 |
| 2019-06-19 | $26.75 | $26.75 | $26.20 | $26.72 | $25.59 | 350,543 |
| 2019-06-18 | $26.26 | $27.09 | $26.26 | $26.68 | $25.55 | 384,641 |
| 2019-06-17 | $26.02 | $26.44 | $25.92 | $26.07 | $24.97 | 169,376 |
| 2019-06-14 | $26.91 | $27.57 | $25.81 | $26.08 | $24.98 | 159,167 |
| 2019-06-13 | $26.48 | $27.07 | $26.34 | $27.00 | $25.86 | 165,571 |
| 2019-06-12 | $26.43 | $26.64 | $26.19 | $26.33 | $25.22 | 193,799 |
| 2019-06-11 | $26.61 | $26.91 | $26.09 | $26.56 | $25.44 | 308,582 |
| 2019-06-10 | $25.86 | $26.68 | $25.62 | $26.29 | $25.18 | 247,632 |
| 2019-06-07 | $25.52 | $25.89 | $25.36 | $25.57 | $24.49 | 236,275 |
| 2019-06-06 | $25.88 | $25.97 | $25.09 | $25.36 | $24.29 | 126,104 |
| 2019-06-05 | $26.13 | $26.13 | $25.26 | $25.94 | $24.84 | 187,241 |
| 2019-06-04 | $25.30 | $25.90 | $25.27 | $25.87 | $24.78 | 222,144 |
| 2019-06-03 | $24.73 | $24.95 | $24.56 | $24.85 | $23.80 | 301,399 |
| 2019-05-31 | $26.01 | $26.01 | $24.55 | $24.63 | $23.59 | 420,548 |
| 2019-05-30 | $26.41 | $26.73 | $26.27 | $26.47 | $25.35 | 109,001 |
| 2019-05-29 | $26.20 | $26.40 | $26.02 | $26.22 | $25.11 | 132,494 |
| 2019-05-28 | $26.50 | $26.52 | $26.09 | $26.39 | $25.27 | 113,799 |
| 2019-05-24 | $26.16 | $26.41 | $25.79 | $26.34 | $25.23 | 134,826 |
| 2019-05-23 | $26.16 | $26.44 | $25.53 | $25.96 | $24.86 | 176,944 |
| 2019-05-22 | $27.05 | $27.05 | $26.29 | $26.61 | $25.48 | 202,893 |
| 2019-05-21 | $27.02 | $27.51 | $26.80 | $27.32 | $26.16 | 175,240 |
| 2019-05-20 | $27.04 | $27.24 | $26.67 | $26.76 | $25.63 | 145,220 |
| 2019-05-17 | $27.74 | $27.96 | $27.41 | $27.46 | $26.30 | 246,213 |
| 2019-05-16 | $28.42 | $28.54 | $27.98 | $28.11 | $26.92 | 127,607 |
| 2019-05-15 | $27.64 | $28.34 | $27.46 | $28.33 | $27.13 | 113,398 |
| 2019-05-14 | $27.54 | $28.05 | $27.50 | $27.95 | $26.77 | 307,614 |
| 2019-05-13 | $28.07 | $28.33 | $27.47 | $27.54 | $26.37 | 150,401 |
| 2019-05-10 | $28.27 | $28.90 | $27.98 | $28.81 | $27.59 | 261,426 |
| 2019-05-09 | $28.54 | $28.63 | $27.83 | $28.46 | $27.26 | 110,691 |
| 2019-05-08 | $29.05 | $29.27 | $28.90 | $28.97 | $27.74 | 241,240 |
| 2019-05-07 | $29.55 | $29.59 | $28.76 | $29.07 | $27.84 | 128,744 |
| 2019-05-06 | $29.44 | $29.95 | $29.34 | $29.89 | $28.63 | 139,754 |
| 2019-05-03 | $29.32 | $30.34 | $29.27 | $30.28 | $29.00 | 140,972 |
| 2019-05-02 | $29.36 | $29.66 | $29.04 | $29.16 | $27.93 | 82,555 |
| 2019-05-01 | $29.63 | $30.07 | $29.33 | $29.41 | $28.17 | 309,397 |
| 2019-04-30 | $29.34 | $29.76 | $29.22 | $29.51 | $28.26 | 144,615 |
| 2019-04-29 | $29.31 | $29.68 | $29.23 | $29.44 | $28.19 | 95,420 |
| 2019-04-26 | $28.85 | $29.40 | $28.54 | $29.33 | $28.09 | 163,507 |
| 2019-04-25 | $29.82 | $29.82 | $28.65 | $28.74 | $27.52 | 161,718 |
| 2019-04-24 | $29.68 | $30.06 | $29.61 | $29.82 | $28.56 | 189,380 |
| 2019-04-23 | $29.67 | $30.01 | $29.53 | $29.71 | $28.45 | 155,232 |
| 2019-04-22 | $29.92 | $30.05 | $29.31 | $29.44 | $28.19 | 155,889 |
| 2019-04-18 | $29.72 | $30.07 | $29.51 | $29.90 | $28.63 | 175,553 |
| 2019-04-17 | $30.19 | $30.35 | $29.71 | $29.75 | $28.49 | 178,360 |
| 2019-04-16 | $29.64 | $30.12 | $29.59 | $29.99 | $28.72 | 213,321 |
| 2019-04-15 | $29.85 | $30.05 | $29.43 | $29.54 | $28.29 | 89,285 |
| 2019-04-12 | $29.98 | $30.16 | $29.64 | $29.86 | $28.60 | 161,301 |
| 2019-04-11 | $30.19 | $30.19 | $29.62 | $29.80 | $28.54 | 180,895 |
| 2019-04-10 | $29.54 | $30.41 | $29.54 | $30.18 | $28.80 | 294,213 |
| 2019-04-09 | $30.50 | $30.50 | $29.52 | $29.54 | $28.19 | 224,526 |
| 2019-04-08 | $29.89 | $30.52 | $29.89 | $30.50 | $29.10 | 147,126 |
| 2019-04-05 | $30.06 | $30.54 | $30.06 | $30.08 | $28.70 | 337,148 |
| 2019-04-04 | $29.64 | $30.51 | $29.64 | $29.92 | $28.55 | 345,582 |
| 2019-04-03 | $29.30 | $29.80 | $29.27 | $29.72 | $28.36 | 177,509 |
| 2019-04-02 | $29.22 | $29.30 | $28.65 | $29.15 | $27.81 | 199,007 |
| 2019-04-01 | $29.15 | $29.78 | $28.93 | $29.22 | $27.88 | 200,233 |
| 2019-03-29 | $28.49 | $29.02 | $28.30 | $28.78 | $27.46 | 362,043 |
| 2019-03-28 | $27.81 | $28.29 | $27.55 | $28.06 | $26.77 | 296,559 |
| 2019-03-27 | $27.75 | $28.06 | $27.06 | $27.68 | $26.41 | 275,348 |
| 2019-03-26 | $27.86 | $28.10 | $27.44 | $27.86 | $26.58 | 354,761 |
| 2019-03-25 | $27.94 | $28.20 | $27.27 | $27.63 | $26.36 | 278,403 |
| 2019-03-22 | $29.72 | $29.75 | $27.93 | $28.10 | $26.81 | 319,605 |
| 2019-03-21 | $29.26 | $30.53 | $29.26 | $30.02 | $28.64 | 261,735 |
| 2019-03-20 | $29.80 | $29.99 | $29.09 | $29.36 | $28.01 | 275,849 |
| 2019-03-19 | $30.36 | $30.40 | $29.72 | $29.82 | $28.45 | 239,100 |
| 2019-03-18 | $30.31 | $30.45 | $29.99 | $30.18 | $28.80 | 303,344 |
| 2019-03-15 | $30.47 | $30.93 | $29.97 | $30.18 | $28.80 | 459,999 |
| 2019-03-14 | $31.63 | $32.00 | $30.17 | $30.36 | $28.97 | 364,924 |
| 2019-03-13 | $30.78 | $32.22 | $30.66 | $31.48 | $30.04 | 748,761 |
| 2019-03-12 | $30.67 | $31.02 | $30.33 | $30.66 | $29.25 | 286,550 |
| 2019-03-11 | $29.83 | $30.83 | $29.65 | $30.55 | $29.15 | 295,157 |
| 2019-03-08 | $30.31 | $31.10 | $29.51 | $29.64 | $28.28 | 463,370 |
| 2019-03-07 | $31.00 | $32.07 | $29.21 | $29.72 | $28.36 | 765,165 |
| 2019-03-06 | $28.61 | $28.62 | $27.95 | $27.97 | $26.69 | 219,356 |
| 2019-03-05 | $28.55 | $28.73 | $28.29 | $28.58 | $27.27 | 205,447 |
| 2019-03-04 | $28.61 | $29.09 | $28.30 | $28.64 | $27.33 | 163,767 |
| 2019-03-01 | $28.35 | $28.77 | $28.04 | $28.58 | $27.27 | 398,731 |
| 2019-02-28 | $28.30 | $28.30 | $27.93 | $28.06 | $26.77 | 199,073 |
| 2019-02-27 | $28.50 | $28.70 | $28.21 | $28.39 | $27.09 | 131,944 |
| 2019-02-26 | $29.03 | $29.18 | $28.58 | $28.63 | $27.32 | 115,409 |
| 2019-02-25 | $28.87 | $29.25 | $28.69 | $29.18 | $27.84 | 188,719 |
| 2019-02-22 | $28.64 | $28.88 | $28.44 | $28.60 | $27.29 | 152,399 |
| 2019-02-21 | $28.58 | $28.76 | $28.36 | $28.48 | $27.17 | 113,726 |
| 2019-02-20 | $28.20 | $28.88 | $28.20 | $28.58 | $27.27 | 242,637 |
| 2019-02-19 | $28.13 | $28.44 | $27.98 | $28.32 | $27.02 | 105,827 |
| 2019-02-15 | $27.80 | $28.25 | $27.79 | $28.24 | $26.95 | 182,346 |
| 2019-02-14 | $27.31 | $27.81 | $27.31 | $27.57 | $26.31 | 202,385 |
| 2019-02-13 | $27.26 | $27.68 | $27.24 | $27.52 | $26.26 | 195,189 |
| 2019-02-12 | $26.69 | $27.42 | $26.60 | $27.24 | $25.99 | 191,988 |
| 2019-02-11 | $26.20 | $26.80 | $25.88 | $26.53 | $25.31 | 175,149 |
| 2019-02-08 | $25.91 | $26.31 | $25.58 | $26.09 | $24.89 | 225,433 |
| 2019-02-07 | $26.45 | $26.50 | $25.88 | $26.22 | $25.02 | 144,528 |
| 2019-02-06 | $26.50 | $26.84 | $26.43 | $26.68 | $25.46 | 188,630 |
| 2019-02-05 | $26.61 | $26.72 | $26.27 | $26.52 | $25.30 | 117,151 |
| 2019-02-04 | $26.31 | $26.59 | $26.12 | $26.52 | $25.30 | 181,688 |
| 2019-02-01 | $25.82 | $26.40 | $25.67 | $26.31 | $25.10 | 285,026 |
| 2019-01-31 | $25.63 | $26.23 | $25.60 | $25.75 | $24.57 | 314,215 |
| 2019-01-30 | $25.61 | $25.82 | $25.11 | $25.66 | $24.48 | 203,117 |
| 2019-01-29 | $25.81 | $25.83 | $25.42 | $25.51 | $24.34 | 124,856 |
| 2019-01-28 | $25.51 | $25.94 | $25.44 | $25.72 | $24.54 | 174,379 |
| 2019-01-25 | $25.73 | $26.20 | $25.72 | $25.93 | $24.74 | 166,913 |
| 2019-01-24 | $25.20 | $25.88 | $25.20 | $25.47 | $24.30 | 145,651 |
| 2019-01-23 | $25.54 | $25.71 | $24.94 | $25.12 | $23.97 | 213,078 |
| 2019-01-22 | $25.81 | $25.85 | $25.27 | $25.45 | $24.28 | 191,700 |
| 2019-01-18 | $25.72 | $26.24 | $25.47 | $26.01 | $24.82 | 189,270 |
| 2019-01-17 | $25.04 | $25.58 | $24.90 | $25.57 | $24.40 | 284,756 |
| 2019-01-16 | $24.85 | $25.64 | $24.83 | $25.20 | $24.04 | 198,670 |
| 2019-01-15 | $25.17 | $25.25 | $24.52 | $24.83 | $23.69 | 186,105 |
| 2019-01-14 | $25.17 | $25.51 | $24.92 | $25.18 | $24.03 | 213,019 |
| 2019-01-11 | $25.00 | $25.75 | $24.96 | $25.49 | $24.32 | 405,596 |
| 2019-01-10 | $24.72 | $25.31 | $24.61 | $25.15 | $24.00 | 220,382 |
| 2019-01-09 | $24.60 | $25.41 | $24.59 | $25.04 | $23.79 | 650,248 |
| 2019-01-08 | $24.71 | $24.71 | $24.09 | $24.56 | $23.33 | 574,330 |
| 2019-01-07 | $24.19 | $24.56 | $23.84 | $24.39 | $23.17 | 303,163 |
| 2019-01-04 | $22.82 | $24.12 | $22.82 | $24.08 | $22.88 | 436,902 |
| 2019-01-03 | $23.92 | $23.92 | $22.95 | $22.96 | $21.81 | 388,299 |
| 2019-01-02 | $22.82 | $24.00 | $22.64 | $23.91 | $22.71 | 416,305 |
| 2018-12-31 | $23.48 | $23.57 | $22.89 | $23.29 | $22.13 | 316,461 |
| 2018-12-28 | $23.21 | $23.67 | $22.83 | $23.34 | $22.17 | 415,951 |
| 2018-12-27 | $22.43 | $23.13 | $22.25 | $23.10 | $21.95 | 344,165 |
| 2018-12-26 | $21.51 | $22.58 | $20.99 | $22.48 | $21.36 | 283,854 |
| 2018-12-24 | $21.91 | $22.15 | $21.25 | $21.38 | $20.31 | 198,128 |
| 2018-12-21 | $22.17 | $22.38 | $21.45 | $21.98 | $20.88 | 1,063,892 |
| 2018-12-20 | $22.78 | $23.41 | $22.05 | $22.23 | $21.12 | 329,195 |
| 2018-12-19 | $23.03 | $23.49 | $22.61 | $22.91 | $21.76 | 517,114 |
| 2018-12-18 | $22.70 | $23.32 | $22.70 | $23.06 | $21.91 | 381,956 |
| 2018-12-17 | $22.41 | $23.38 | $22.09 | $22.46 | $21.34 | 489,929 |
| 2018-12-14 | $23.00 | $23.31 | $22.24 | $22.38 | $21.26 | 483,104 |
| 2018-12-13 | $24.59 | $24.75 | $23.20 | $23.37 | $22.20 | 575,352 |
| 2018-12-12 | $24.18 | $25.12 | $23.96 | $24.59 | $23.36 | 887,836 |
| 2018-12-11 | $23.80 | $24.21 | $22.75 | $23.47 | $22.30 | 695,482 |
| 2018-12-10 | $24.10 | $24.80 | $23.59 | $23.79 | $22.60 | 815,355 |
| 2018-12-07 | $25.00 | $25.34 | $23.40 | $24.01 | $22.81 | 1,003,148 |
| 2018-12-06 | $30.21 | $30.21 | $24.08 | $25.01 | $23.76 | 1,604,740 |
| 2018-12-04 | $33.58 | $33.98 | $31.08 | $31.19 | $29.63 | 627,547 |
| 2018-12-03 | $30.65 | $31.86 | $30.59 | $31.59 | $30.01 | 313,902 |
| 2018-11-30 | $29.76 | $30.33 | $29.50 | $30.30 | $28.79 | 348,215 |
| 2018-11-29 | $30.11 | $30.32 | $29.55 | $29.84 | $28.35 | 262,458 |
| 2018-11-28 | $30.20 | $30.27 | $29.31 | $30.25 | $28.74 | 210,810 |
| 2018-11-27 | $29.76 | $30.46 | $29.55 | $30.09 | $28.59 | 192,220 |
| 2018-11-26 | $29.54 | $30.20 | $29.35 | $30.10 | $28.60 | 225,951 |
| 2018-11-23 | $29.06 | $29.90 | $29.01 | $29.54 | $28.06 | 104,573 |
| 2018-11-21 | $29.03 | $29.87 | $29.03 | $29.42 | $27.95 | 123,061 |
| 2018-11-20 | $28.62 | $29.49 | $28.62 | $28.94 | $27.49 | 224,970 |
| 2018-11-19 | $29.54 | $29.85 | $29.01 | $29.05 | $27.60 | 231,060 |
| 2018-11-16 | $29.51 | $30.02 | $29.41 | $29.67 | $28.19 | 298,553 |
| 2018-11-15 | $28.67 | $29.73 | $28.48 | $29.71 | $28.22 | 250,244 |
| 2018-11-14 | $28.89 | $29.18 | $28.71 | $28.88 | $27.44 | 162,520 |
| 2018-11-13 | $28.70 | $29.23 | $28.62 | $28.68 | $27.25 | 229,639 |
| 2018-11-12 | $29.53 | $29.53 | $28.60 | $28.63 | $27.20 | 224,789 |
| 2018-11-09 | $29.97 | $30.06 | $29.43 | $29.53 | $28.05 | 124,300 |
| 2018-11-08 | $30.09 | $30.49 | $30.07 | $30.26 | $28.75 | 119,637 |
| 2018-11-07 | $30.42 | $30.50 | $29.57 | $30.30 | $28.79 | 237,822 |
| 2018-11-06 | $30.19 | $30.53 | $29.89 | $30.23 | $28.72 | 132,310 |
| 2018-11-05 | $30.32 | $30.55 | $29.77 | $30.28 | $28.77 | 189,033 |
| 2018-11-02 | $30.37 | $30.53 | $29.81 | $30.28 | $28.77 | 193,799 |
| 2018-11-01 | $29.71 | $30.37 | $29.71 | $30.23 | $28.72 | 269,625 |
| 2018-10-31 | $29.83 | $30.19 | $29.27 | $29.60 | $28.12 | 246,736 |
| 2018-10-30 | $28.65 | $29.60 | $28.44 | $29.43 | $27.96 | 225,643 |
| 2018-10-29 | $28.99 | $29.88 | $28.26 | $28.60 | $27.17 | 252,280 |
| 2018-10-26 | $28.05 | $29.31 | $27.94 | $28.35 | $26.93 | 309,442 |
| 2018-10-25 | $27.89 | $28.77 | $27.84 | $28.54 | $27.11 | 246,663 |
| 2018-10-24 | $28.72 | $28.89 | $27.69 | $27.70 | $26.32 | 189,942 |
| 2018-10-23 | $27.84 | $29.14 | $27.65 | $28.83 | $27.39 | 376,017 |
| 2018-10-22 | $28.78 | $29.07 | $28.38 | $28.39 | $26.97 | 248,865 |
| 2018-10-19 | $29.36 | $29.51 | $28.71 | $28.76 | $27.32 | 174,412 |
| 2018-10-18 | $29.90 | $30.26 | $29.13 | $29.37 | $27.90 | 200,789 |
| 2018-10-17 | $29.98 | $30.43 | $29.63 | $30.25 | $28.74 | 247,504 |
| 2018-10-16 | $29.44 | $30.12 | $29.06 | $30.08 | $28.58 | 181,964 |
| 2018-10-15 | $28.71 | $29.61 | $28.40 | $29.21 | $27.75 | 278,546 |
| 2018-10-12 | $29.89 | $29.93 | $28.62 | $28.87 | $27.43 | 226,713 |
| 2018-10-11 | $29.82 | $30.37 | $29.27 | $29.28 | $27.82 | 176,795 |
| 2018-10-10 | $31.08 | $31.08 | $30.07 | $30.17 | $28.55 | 154,624 |
| 2018-10-09 | $31.80 | $31.92 | $31.06 | $31.25 | $29.58 | 155,112 |
| 2018-10-08 | $32.12 | $32.17 | $31.58 | $31.88 | $30.17 | 150,998 |
| 2018-10-05 | $33.18 | $33.18 | $32.10 | $32.21 | $30.49 | 295,746 |
| 2018-10-04 | $33.75 | $33.91 | $33.10 | $33.20 | $31.42 | 142,209 |
| 2018-10-03 | $34.41 | $34.55 | $33.83 | $34.02 | $32.20 | 181,628 |
| 2018-10-02 | $34.27 | $34.69 | $34.10 | $34.32 | $32.48 | 185,269 |
| 2018-10-01 | $34.52 | $35.35 | $34.16 | $34.38 | $32.54 | 348,955 |
| 2018-09-28 | $36.05 | $36.45 | $36.05 | $36.20 | $34.26 | 161,376 |
| 2018-09-27 | $36.35 | $36.45 | $36.05 | $36.25 | $34.31 | 156,958 |
| 2018-09-26 | $36.65 | $36.80 | $36.35 | $36.35 | $34.40 | 153,197 |
| 2018-09-25 | $36.80 | $36.90 | $36.60 | $36.70 | $34.73 | 134,209 |
| 2018-09-24 | $36.85 | $37.05 | $36.55 | $37.00 | $35.02 | 127,022 |
| 2018-09-21 | $37.40 | $37.65 | $36.75 | $36.85 | $34.88 | 353,015 |
| 2018-09-20 | $36.80 | $37.85 | $36.80 | $37.30 | $35.30 | 189,417 |
| 2018-09-19 | $36.80 | $37.00 | $36.40 | $36.60 | $34.64 | 245,808 |
| 2018-09-18 | $37.60 | $37.75 | $36.75 | $36.85 | $34.88 | 155,209 |
| 2018-09-17 | $38.30 | $38.30 | $37.75 | $37.85 | $35.82 | 117,339 |
| 2018-09-14 | $38.40 | $38.60 | $38.20 | $38.40 | $36.34 | 129,618 |
| 2018-09-13 | $38.65 | $38.95 | $38.20 | $38.30 | $36.25 | 98,599 |
| 2018-09-12 | $38.65 | $38.65 | $37.90 | $38.30 | $36.25 | 162,828 |
| 2018-09-11 | $39.10 | $39.35 | $38.75 | $38.90 | $36.82 | 109,455 |
| 2018-09-10 | $39.25 | $39.50 | $39.00 | $39.10 | $37.01 | 150,743 |
| 2018-09-07 | $38.95 | $39.35 | $38.60 | $39.00 | $36.91 | 189,853 |
| 2018-09-06 | $39.85 | $39.90 | $39.05 | $39.15 | $37.05 | 177,830 |
| 2018-09-05 | $39.85 | $40.00 | $39.55 | $39.70 | $37.57 | 149,889 |
| 2018-09-04 | $39.70 | $40.15 | $39.15 | $40.00 | $37.86 | 179,328 |
| 2018-08-31 | $39.15 | $39.90 | $38.60 | $39.65 | $37.53 | 254,766 |
| 2018-08-30 | $40.65 | $40.65 | $37.25 | $39.55 | $37.43 | 426,300 |
| 2018-08-29 | $40.95 | $40.95 | $40.30 | $40.60 | $38.43 | 312,799 |
| 2018-08-28 | $40.65 | $41.05 | $40.55 | $40.95 | $38.76 | 118,567 |
| 2018-08-27 | $40.05 | $40.87 | $39.95 | $40.65 | $38.47 | 79,421 |
| 2018-08-24 | $40.15 | $40.33 | $39.65 | $39.85 | $37.72 | 115,955 |
| 2018-08-23 | $40.50 | $40.55 | $40.05 | $40.05 | $37.91 | 132,669 |
| 2018-08-22 | $40.85 | $40.85 | $40.00 | $40.50 | $38.33 | 167,893 |
| 2018-08-21 | $40.00 | $41.30 | $39.85 | $41.10 | $38.90 | 206,500 |
| 2018-08-20 | $40.00 | $40.25 | $39.55 | $39.75 | $37.62 | 114,805 |
| 2018-08-17 | $39.35 | $40.00 | $39.10 | $39.95 | $37.81 | 108,295 |
| 2018-08-16 | $39.20 | $39.60 | $39.10 | $39.35 | $37.24 | 86,190 |
| 2018-08-15 | $39.15 | $39.30 | $38.45 | $38.85 | $36.77 | 106,352 |
| 2018-08-14 | $39.20 | $39.85 | $39.10 | $39.35 | $37.24 | 124,634 |
| 2018-08-13 | $39.25 | $39.65 | $38.90 | $39.15 | $37.05 | 87,864 |
| 2018-08-10 | $39.60 | $39.85 | $38.90 | $39.20 | $37.10 | 214,248 |
| 2018-08-09 | $39.60 | $39.85 | $39.40 | $39.85 | $37.72 | 92,445 |
| 2018-08-08 | $39.85 | $40.10 | $39.05 | $39.65 | $37.53 | 134,704 |
| 2018-08-07 | $39.80 | $40.20 | $39.67 | $39.80 | $37.67 | 118,888 |
| 2018-08-06 | $39.00 | $39.70 | $38.90 | $39.55 | $37.43 | 105,460 |
| 2018-08-03 | $39.25 | $39.40 | $38.50 | $39.05 | $36.96 | 110,703 |
| 2018-08-02 | $38.30 | $39.40 | $38.30 | $39.20 | $37.10 | 104,188 |
| 2018-08-01 | $39.20 | $39.70 | $38.30 | $38.55 | $36.49 | 200,495 |
| 2018-07-31 | $39.05 | $39.85 | $39.05 | $39.25 | $37.15 | 358,954 |
| 2018-07-30 | $38.65 | $39.25 | $38.60 | $38.95 | $36.86 | 226,727 |
| 2018-07-27 | $38.95 | $39.10 | $38.65 | $38.65 | $36.58 | 152,480 |
| 2018-07-26 | $38.30 | $39.10 | $38.30 | $39.05 | $36.96 | 125,906 |
| 2018-07-25 | $38.70 | $38.90 | $37.70 | $38.30 | $36.25 | 210,227 |
| 2018-07-24 | $39.30 | $39.75 | $38.50 | $38.70 | $36.63 | 162,827 |
| 2018-07-23 | $38.85 | $39.25 | $38.45 | $39.10 | $37.01 | 179,697 |
| 2018-07-20 | $39.40 | $39.50 | $38.90 | $39.15 | $37.05 | 188,273 |
| 2018-07-19 | $39.10 | $39.70 | $39.10 | $39.45 | $37.34 | 176,099 |
| 2018-07-18 | $39.40 | $39.40 | $38.98 | $39.10 | $37.01 | 163,107 |
| 2018-07-17 | $38.90 | $39.75 | $38.85 | $39.30 | $37.20 | 185,558 |
| 2018-07-16 | $39.40 | $39.50 | $39.08 | $39.20 | $37.10 | 190,777 |
| 2018-07-13 | $39.70 | $40.05 | $39.30 | $39.40 | $37.29 | 167,026 |
| 2018-07-12 | $40.50 | $40.50 | $39.85 | $39.95 | $37.81 | 195,064 |
| 2018-07-11 | $38.95 | $40.55 | $38.95 | $40.35 | $38.08 | 242,471 |
| 2018-07-10 | $40.95 | $41.30 | $40.45 | $40.70 | $38.41 | 141,586 |
| 2018-07-09 | $40.80 | $41.05 | $40.30 | $40.95 | $38.65 | 227,998 |
| 2018-07-06 | $40.30 | $41.00 | $40.30 | $40.80 | $38.51 | 121,413 |
| 2018-07-05 | $40.15 | $40.60 | $39.75 | $40.50 | $38.23 | 376,734 |
| 2018-07-03 | $40.70 | $40.70 | $39.70 | $39.75 | $37.52 | 88,187 |
| 2018-07-02 | $39.95 | $40.55 | $39.70 | $40.50 | $38.23 | 143,988 |
| 2018-06-29 | $40.10 | $40.65 | $40.10 | $40.30 | $38.04 | 222,549 |
| 2018-06-28 | $40.70 | $40.70 | $39.65 | $40.20 | $37.94 | 237,761 |
| 2018-06-27 | $41.20 | $42.10 | $40.60 | $40.65 | $38.37 | 306,038 |
| 2018-06-26 | $38.70 | $41.55 | $38.70 | $41.45 | $39.12 | 597,828 |
| 2018-06-25 | $39.85 | $39.95 | $38.38 | $38.75 | $36.57 | 399,702 |
| 2018-06-22 | $42.10 | $42.10 | $40.00 | $40.20 | $37.94 | 998,374 |
| 2018-06-21 | $41.95 | $43.70 | $40.80 | $41.80 | $39.45 | 1,056,781 |
| 2018-06-20 | $43.70 | $45.45 | $43.60 | $45.25 | $42.71 | 427,334 |
| 2018-06-19 | $43.70 | $44.20 | $42.75 | $43.45 | $41.01 | 458,317 |
| 2018-06-18 | $41.70 | $44.50 | $41.55 | $44.15 | $41.67 | 611,191 |
| 2018-06-15 | $41.80 | $42.45 | $41.75 | $41.85 | $39.50 | 330,673 |
| 2018-06-14 | $41.90 | $42.13 | $41.50 | $42.05 | $39.69 | 158,312 |
| 2018-06-13 | $41.80 | $41.90 | $41.40 | $41.70 | $39.36 | 178,067 |
| 2018-06-12 | $42.00 | $42.55 | $41.65 | $41.75 | $39.41 | 161,962 |
| 2018-06-11 | $41.90 | $42.20 | $41.80 | $42.15 | $39.78 | 165,495 |
| 2018-06-08 | $41.95 | $42.10 | $41.60 | $41.75 | $39.41 | 116,313 |
| 2018-06-07 | $42.15 | $42.25 | $41.80 | $42.00 | $39.64 | 108,227 |
| 2018-06-06 | $41.70 | $42.30 | $41.65 | $42.20 | $39.83 | 163,901 |
| 2018-06-05 | $41.55 | $41.85 | $41.00 | $41.75 | $39.41 | 145,018 |
| 2018-06-04 | $41.50 | $41.65 | $40.90 | $41.45 | $39.12 | 176,060 |
| 2018-06-01 | $40.55 | $41.20 | $40.25 | $41.15 | $38.84 | 208,252 |
| 2018-05-31 | $41.35 | $41.35 | $40.10 | $40.15 | $37.90 | 333,886 |
| 2018-05-30 | $40.20 | $41.25 | $40.15 | $41.15 | $38.84 | 199,193 |
| 2018-05-29 | $40.10 | $41.10 | $39.80 | $40.00 | $37.75 | 434,902 |
| 2018-05-25 | $41.30 | $41.55 | $40.15 | $40.40 | $38.13 | 410,875 |
| 2018-05-24 | $43.10 | $43.10 | $40.95 | $41.30 | $38.98 | 429,346 |
| 2018-05-23 | $43.05 | $43.45 | $42.83 | $43.20 | $40.77 | 100,085 |
| 2018-05-22 | $43.20 | $43.60 | $43.20 | $43.25 | $40.82 | 98,878 |
| 2018-05-21 | $42.70 | $43.20 | $42.45 | $43.10 | $40.68 | 114,474 |
| 2018-05-18 | $42.65 | $42.75 | $42.35 | $42.45 | $40.07 | 167,786 |
| 2018-05-17 | $42.05 | $42.70 | $41.85 | $42.50 | $40.11 | 153,912 |
| 2018-05-16 | $41.65 | $42.35 | $41.35 | $41.95 | $39.59 | 219,240 |
| 2018-05-15 | $41.65 | $41.85 | $41.45 | $41.55 | $39.22 | 92,321 |
| 2018-05-14 | $42.40 | $42.60 | $41.65 | $41.75 | $39.41 | 123,747 |
| 2018-05-11 | $42.25 | $42.60 | $42.10 | $42.40 | $40.02 | 125,058 |
| 2018-05-10 | $41.50 | $42.35 | $41.40 | $42.30 | $39.92 | 181,299 |
| 2018-05-09 | $41.00 | $41.50 | $40.80 | $41.45 | $39.12 | 159,180 |
| 2018-05-08 | $40.40 | $40.95 | $40.40 | $40.80 | $38.51 | 194,029 |
| 2018-05-07 | $40.50 | $40.85 | $40.20 | $40.45 | $38.18 | 79,956 |
| 2018-05-04 | $39.55 | $40.50 | $39.30 | $40.25 | $37.99 | 112,739 |
| 2018-05-03 | $39.90 | $39.90 | $39.30 | $39.55 | $37.33 | 216,002 |
| 2018-05-02 | $40.25 | $40.55 | $39.92 | $40.00 | $37.75 | 431,206 |
| 2018-05-01 | $39.80 | $40.35 | $39.53 | $40.35 | $38.08 | 134,895 |
| 2018-04-30 | $40.55 | $40.55 | $39.85 | $39.90 | $37.66 | 257,007 |
| 2018-04-27 | $40.30 | $40.65 | $40.00 | $40.55 | $38.27 | 129,417 |
| 2018-04-26 | $40.50 | $40.50 | $40.00 | $40.30 | $38.04 | 175,901 |
| 2018-04-25 | $40.40 | $40.65 | $39.85 | $40.50 | $38.23 | 200,568 |
| 2018-04-24 | $40.30 | $40.70 | $40.00 | $40.40 | $38.13 | 212,905 |
| 2018-04-23 | $40.00 | $40.25 | $39.80 | $40.00 | $37.75 | 204,136 |
| 2018-04-20 | $39.75 | $40.10 | $39.25 | $40.00 | $37.75 | 185,412 |
| 2018-04-19 | $40.10 | $40.20 | $39.50 | $39.75 | $37.52 | 132,392 |
| 2018-04-18 | $40.15 | $40.55 | $40.00 | $40.35 | $38.08 | 115,773 |
| 2018-04-17 | $39.90 | $40.15 | $39.70 | $40.00 | $37.75 | 105,332 |
| 2018-04-16 | $39.30 | $39.75 | $39.05 | $39.70 | $37.47 | 95,963 |
| 2018-04-13 | $39.10 | $39.25 | $38.70 | $38.95 | $36.76 | 133,768 |
| 2018-04-12 | $39.05 | $39.15 | $38.70 | $38.85 | $36.67 | 109,410 |
| 2018-04-11 | $37.90 | $39.00 | $37.85 | $38.90 | $36.61 | 199,841 |
| 2018-04-10 | $38.55 | $38.55 | $37.95 | $38.05 | $35.81 | 328,801 |
| 2018-04-09 | $38.75 | $38.90 | $37.90 | $37.95 | $35.72 | 134,707 |
| 2018-04-06 | $38.65 | $39.15 | $38.00 | $38.45 | $36.19 | 271,154 |
| 2018-04-05 | $39.05 | $39.40 | $38.90 | $39.05 | $36.75 | 228,958 |
| 2018-04-04 | $38.25 | $39.05 | $38.25 | $38.95 | $36.66 | 179,862 |
| 2018-04-03 | $39.00 | $39.00 | $38.40 | $39.00 | $36.71 | 197,049 |
| 2018-04-02 | $38.90 | $39.17 | $38.40 | $38.65 | $36.38 | 257,353 |
| 2018-03-29 | $39.10 | $39.75 | $38.90 | $39.10 | $36.80 | 199,892 |
| 2018-03-28 | $38.65 | $39.00 | $38.20 | $38.75 | $36.47 | 191,214 |
| 2018-03-27 | $40.00 | $40.10 | $38.25 | $38.60 | $36.33 | 302,781 |
| 2018-03-26 | $39.45 | $40.00 | $38.85 | $40.00 | $37.65 | 165,732 |
| 2018-03-23 | $40.45 | $40.45 | $38.70 | $38.70 | $36.42 | 129,723 |
| 2018-03-22 | $40.60 | $41.30 | $40.05 | $40.30 | $37.93 | 225,069 |
| 2018-03-21 | $41.15 | $41.60 | $41.00 | $41.00 | $38.59 | 105,611 |
| 2018-03-20 | $40.90 | $41.25 | $40.70 | $41.15 | $38.73 | 142,843 |
| 2018-03-19 | $41.35 | $41.43 | $40.21 | $40.90 | $38.49 | 117,027 |
| 2018-03-16 | $41.00 | $41.50 | $40.75 | $41.50 | $39.06 | 353,613 |
| 2018-03-15 | $41.15 | $41.60 | $40.70 | $41.00 | $38.59 | 117,810 |
| 2018-03-14 | $41.80 | $41.85 | $40.95 | $41.20 | $38.78 | 152,517 |
| 2018-03-13 | $41.75 | $42.10 | $41.55 | $41.70 | $39.25 | 304,635 |
| 2018-03-12 | $41.40 | $41.70 | $41.10 | $41.50 | $39.06 | 163,535 |
| 2018-03-09 | $40.95 | $41.60 | $40.80 | $41.25 | $38.82 | 171,441 |
| 2018-03-08 | $40.65 | $40.80 | $40.45 | $40.70 | $38.31 | 161,246 |
| 2018-03-07 | $39.65 | $40.70 | $39.65 | $40.55 | $38.17 | 215,949 |
| 2018-03-06 | $40.00 | $40.25 | $39.20 | $39.90 | $37.55 | 234,930 |
| 2018-03-05 | $39.55 | $40.30 | $39.45 | $39.90 | $37.55 | 340,727 |
| 2018-03-02 | $37.35 | $39.90 | $36.95 | $39.85 | $37.51 | 362,646 |
| 2018-03-01 | $39.75 | $40.05 | $36.95 | $37.50 | $35.29 | 589,852 |
| 2018-02-28 | $40.45 | $40.60 | $39.40 | $39.45 | $37.13 | 184,450 |
| 2018-02-27 | $41.10 | $41.50 | $40.35 | $40.35 | $37.98 | 161,969 |
| 2018-02-26 | $40.65 | $41.25 | $40.40 | $41.00 | $38.59 | 237,226 |
| 2018-02-23 | $40.40 | $40.75 | $40.15 | $40.60 | $38.21 | 108,731 |
| 2018-02-22 | $40.45 | $40.55 | $40.00 | $40.10 | $37.74 | 233,594 |
| 2018-02-21 | $40.60 | $40.85 | $40.15 | $40.25 | $37.88 | 141,746 |
| 2018-02-20 | $40.40 | $40.75 | $40.20 | $40.35 | $37.98 | 220,593 |
| 2018-02-16 | $40.55 | $40.85 | $40.40 | $40.60 | $38.21 | 148,234 |
| 2018-02-15 | $39.20 | $40.90 | $39.20 | $40.55 | $38.17 | 295,934 |
| 2018-02-14 | $38.55 | $39.30 | $38.55 | $38.85 | $36.57 | 297,962 |
| 2018-02-13 | $38.25 | $38.80 | $38.15 | $38.70 | $36.42 | 131,244 |
| 2018-02-12 | $38.45 | $38.60 | $37.65 | $38.45 | $36.19 | 298,998 |
| 2018-02-09 | $38.35 | $38.70 | $37.00 | $38.25 | $36.00 | 440,782 |
| 2018-02-08 | $39.65 | $39.65 | $37.90 | $37.90 | $35.67 | 237,410 |
| 2018-02-07 | $39.60 | $39.95 | $39.25 | $39.50 | $37.18 | 139,395 |
| 2018-02-06 | $38.55 | $40.05 | $37.95 | $39.65 | $37.32 | 439,509 |
| 2018-02-05 | $40.10 | $40.30 | $39.15 | $39.25 | $36.94 | 310,323 |
| 2018-02-02 | $40.95 | $41.00 | $40.40 | $40.45 | $38.07 | 221,771 |
| 2018-02-01 | $40.80 | $41.55 | $40.75 | $41.20 | $38.78 | 520,476 |
| 2018-01-31 | $41.25 | $41.85 | $40.65 | $40.85 | $38.45 | 207,770 |
| 2018-01-30 | $41.05 | $41.65 | $40.85 | $41.00 | $38.59 | 166,603 |
| 2018-01-29 | $41.70 | $41.85 | $41.10 | $41.35 | $38.92 | 169,504 |
| 2018-01-26 | $42.15 | $42.15 | $41.50 | $41.85 | $39.39 | 164,091 |
| 2018-01-25 | $42.40 | $42.60 | $41.60 | $41.85 | $39.39 | 228,200 |
| 2018-01-24 | $42.30 | $42.40 | $41.65 | $42.05 | $39.58 | 300,857 |
| 2018-01-23 | $42.15 | $42.30 | $41.65 | $42.00 | $39.53 | 237,789 |
| 2018-01-22 | $42.35 | $42.35 | $41.65 | $42.10 | $39.62 | 178,522 |
| 2018-01-19 | $42.30 | $42.70 | $42.00 | $42.55 | $40.05 | 179,050 |
| 2018-01-18 | $42.65 | $42.90 | $42.10 | $42.30 | $39.81 | 221,802 |
| 2018-01-17 | $42.40 | $42.90 | $41.90 | $42.65 | $40.14 | 199,621 |
| 2018-01-16 | $42.40 | $42.75 | $41.80 | $42.00 | $39.53 | 223,587 |
| 2018-01-12 | $41.40 | $42.20 | $41.40 | $41.90 | $39.44 | 193,490 |
| 2018-01-11 | $40.90 | $41.50 | $40.85 | $41.30 | $38.87 | 148,767 |
| 2018-01-10 | $41.00 | $41.25 | $40.85 | $40.95 | $38.44 | 118,719 |
| 2018-01-09 | $41.45 | $41.75 | $41.10 | $41.25 | $38.72 | 126,025 |
| 2018-01-08 | $41.30 | $41.55 | $40.90 | $41.40 | $38.86 | 163,315 |
| 2018-01-05 | $40.70 | $41.45 | $40.65 | $41.25 | $38.72 | 259,213 |
| 2018-01-04 | $40.54 | $40.70 | $40.25 | $40.50 | $38.02 | 257,451 |
| 2018-01-03 | $40.40 | $40.80 | $40.00 | $40.30 | $37.83 | 224,405 |
| 2018-01-02 | $40.45 | $40.95 | $40.00 | $40.50 | $38.02 | 187,958 |
| 2017-12-29 | $40.60 | $40.60 | $39.85 | $40.10 | $37.64 | 225,301 |
| 2017-12-28 | $40.30 | $40.50 | $40.10 | $40.45 | $37.97 | 186,127 |
| 2017-12-27 | $40.10 | $40.80 | $40.00 | $40.30 | $37.83 | 242,537 |
| 2017-12-26 | $40.45 | $40.55 | $39.95 | $40.20 | $37.74 | 185,256 |
| 2017-12-22 | $41.05 | $41.05 | $40.35 | $40.50 | $38.02 | 162,963 |
| 2017-12-21 | $40.30 | $41.20 | $40.15 | $40.70 | $38.20 | 280,588 |
| 2017-12-20 | $40.55 | $40.75 | $40.15 | $40.55 | $38.06 | 261,241 |
| 2017-12-19 | $40.65 | $41.11 | $39.65 | $40.10 | $37.64 | 316,219 |
| 2017-12-18 | $41.00 | $41.90 | $40.25 | $40.50 | $38.02 | 311,647 |
| 2017-12-15 | $39.30 | $40.70 | $39.00 | $40.45 | $37.97 | 519,602 |
| 2017-12-14 | $40.20 | $40.50 | $39.00 | $39.15 | $36.75 | 333,333 |
| 2017-12-13 | $39.95 | $40.75 | $39.45 | $40.15 | $37.69 | 317,157 |
| 2017-12-12 | $41.00 | $41.30 | $39.90 | $40.00 | $37.55 | 336,641 |
| 2017-12-11 | $42.10 | $42.40 | $40.65 | $40.85 | $38.35 | 547,378 |
| 2017-12-08 | $41.80 | $42.40 | $40.55 | $42.20 | $39.61 | 680,076 |
| 2017-12-07 | $45.00 | $45.50 | $40.20 | $41.40 | $38.86 | 721,053 |
| 2017-12-06 | $45.55 | $46.05 | $45.20 | $45.50 | $42.71 | 223,551 |
| 2017-12-05 | $45.70 | $46.25 | $45.35 | $45.50 | $42.71 | 189,640 |
| 2017-12-04 | $47.45 | $47.45 | $45.55 | $45.70 | $42.90 | 167,897 |
| 2017-12-01 | $47.15 | $47.35 | $45.10 | $46.70 | $43.84 | 210,804 |
| 2017-11-30 | $46.90 | $47.30 | $46.70 | $47.10 | $44.21 | 185,088 |
| 2017-11-29 | $47.80 | $48.00 | $46.38 | $46.60 | $43.74 | 172,875 |
| 2017-11-28 | $47.15 | $47.80 | $46.65 | $47.75 | $44.82 | 113,435 |
| 2017-11-27 | $47.05 | $47.40 | $46.75 | $46.90 | $44.02 | 139,560 |
| 2017-11-24 | $47.25 | $47.60 | $46.85 | $47.20 | $44.31 | 65,465 |
| 2017-11-22 | $47.90 | $47.95 | $46.75 | $46.85 | $43.98 | 99,230 |
| 2017-11-21 | $47.85 | $48.44 | $47.60 | $47.75 | $44.82 | 217,260 |
| 2017-11-20 | $47.35 | $47.53 | $46.45 | $47.40 | $44.49 | 233,407 |
| 2017-11-17 | $46.15 | $47.35 | $46.05 | $47.25 | $44.35 | 136,934 |
| 2017-11-16 | $46.45 | $46.85 | $46.20 | $46.30 | $43.46 | 222,154 |
| 2017-11-15 | $46.55 | $46.95 | $45.95 | $46.05 | $43.23 | 182,235 |
| 2017-11-14 | $46.40 | $47.00 | $46.40 | $46.85 | $43.98 | 163,263 |
| 2017-11-13 | $46.15 | $46.80 | $46.00 | $46.76 | $43.89 | 124,623 |
| 2017-11-10 | $45.75 | $46.70 | $45.60 | $46.50 | $43.65 | 200,837 |
| 2017-11-09 | $45.25 | $46.00 | $45.20 | $45.90 | $43.09 | 202,919 |
| 2017-11-08 | $45.45 | $46.10 | $44.70 | $45.60 | $42.80 | 197,058 |
| 2017-11-07 | $46.65 | $46.80 | $45.20 | $45.45 | $42.66 | 226,037 |
| 2017-11-06 | $46.65 | $46.80 | $46.45 | $46.70 | $43.84 | 256,951 |
| 2017-11-03 | $46.95 | $47.10 | $46.50 | $46.60 | $43.74 | 134,759 |
| 2017-11-02 | $46.40 | $46.95 | $46.10 | $46.85 | $43.98 | 203,667 |
| 2017-11-01 | $47.40 | $47.40 | $46.20 | $46.65 | $43.79 | 279,696 |
| 2017-10-31 | $46.70 | $47.20 | $46.45 | $46.90 | $44.02 | 195,227 |
| 2017-10-30 | $46.65 | $46.75 | $46.35 | $46.55 | $43.70 | 186,638 |
| 2017-10-27 | $46.40 | $46.75 | $46.05 | $46.75 | $43.88 | 195,572 |
| 2017-10-26 | $46.25 | $46.35 | $45.65 | $46.30 | $43.46 | 145,903 |
| 2017-10-25 | $45.90 | $46.15 | $45.30 | $45.95 | $43.13 | 132,425 |
| 2017-10-24 | $46.05 | $46.60 | $45.85 | $45.95 | $43.13 | 153,219 |
| 2017-10-23 | $46.00 | $46.25 | $45.50 | $46.05 | $43.23 | 222,192 |
| 2017-10-20 | $45.70 | $46.05 | $45.50 | $46.05 | $43.23 | 282,800 |
| 2017-10-19 | $45.15 | $45.50 | $44.85 | $45.30 | $42.52 | 195,464 |
| 2017-10-18 | $45.05 | $45.50 | $44.80 | $45.25 | $42.48 | 144,019 |
| 2017-10-17 | $45.10 | $45.10 | $44.75 | $44.91 | $42.16 | 137,442 |
| 2017-10-16 | $44.90 | $45.25 | $44.80 | $45.00 | $42.24 | 354,010 |
| 2017-10-13 | $44.75 | $45.15 | $44.55 | $44.80 | $42.05 | 200,817 |
| 2017-10-12 | $44.35 | $44.73 | $44.20 | $44.60 | $41.87 | 147,060 |
| 2017-10-11 | $44.20 | $44.75 | $44.20 | $44.55 | $41.73 | 179,527 |
| 2017-10-10 | $44.65 | $44.70 | $44.10 | $44.40 | $41.59 | 210,911 |
| 2017-10-09 | $44.85 | $44.95 | $44.20 | $44.40 | $41.59 | 176,538 |
| 2017-10-06 | $44.55 | $44.95 | $44.25 | $44.85 | $42.02 | 282,314 |
| 2017-10-05 | $44.50 | $44.85 | $44.10 | $44.65 | $41.83 | 213,397 |
| 2017-10-04 | $43.55 | $44.20 | $43.45 | $44.15 | $41.36 | 203,336 |
| 2017-10-03 | $43.30 | $43.50 | $42.85 | $43.45 | $40.70 | 244,325 |
| 2017-10-02 | $42.40 | $43.00 | $42.05 | $43.00 | $40.28 | 120,930 |
| 2017-09-29 | $42.55 | $42.95 | $42.25 | $42.35 | $39.67 | 195,541 |
| 2017-09-28 | $42.35 | $42.65 | $41.98 | $42.50 | $39.81 | 133,499 |
| 2017-09-27 | $42.00 | $42.60 | $41.80 | $42.30 | $39.63 | 262,815 |
| 2017-09-26 | $41.50 | $42.00 | $41.35 | $41.80 | $39.16 | 240,169 |
| 2017-09-25 | $41.00 | $41.30 | $40.85 | $41.25 | $38.64 | 267,913 |
| 2017-09-22 | $39.95 | $41.15 | $39.95 | $41.10 | $38.50 | 205,353 |
| 2017-09-21 | $40.00 | $40.30 | $39.90 | $40.00 | $37.47 | 146,833 |
| 2017-09-20 | $40.20 | $40.20 | $39.85 | $40.00 | $37.47 | 169,332 |
| 2017-09-19 | $40.05 | $40.25 | $39.80 | $40.25 | $37.71 | 138,842 |
| 2017-09-18 | $39.70 | $40.50 | $39.60 | $40.20 | $37.66 | 215,149 |
| 2017-09-15 | $39.15 | $39.58 | $38.95 | $39.50 | $37.00 | 312,384 |
| 2017-09-14 | $38.75 | $39.05 | $38.60 | $39.05 | $36.58 | 139,401 |
| 2017-09-13 | $38.50 | $38.95 | $38.15 | $38.85 | $36.39 | 192,810 |
| 2017-09-12 | $38.21 | $38.75 | $38.10 | $38.60 | $36.16 | 153,648 |
| 2017-09-11 | $38.05 | $38.20 | $37.45 | $38.09 | $35.68 | 156,065 |
| 2017-09-08 | $36.90 | $37.75 | $36.75 | $37.50 | $35.13 | 179,996 |
| 2017-09-07 | $37.90 | $37.90 | $36.85 | $37.10 | $34.76 | 201,094 |
| 2017-09-06 | $38.95 | $39.05 | $37.70 | $37.90 | $35.50 | 298,829 |
| 2017-09-05 | $39.80 | $39.95 | $37.80 | $38.70 | $36.25 | 336,228 |
| 2017-09-01 | $40.85 | $40.90 | $39.30 | $39.90 | $37.38 | 391,516 |
| 2017-08-31 | $41.30 | $41.85 | $40.10 | $40.90 | $38.32 | 430,210 |
| 2017-08-30 | $39.15 | $39.60 | $38.90 | $39.55 | $37.05 | 211,532 |
| 2017-08-29 | $38.85 | $39.35 | $38.55 | $39.00 | $36.54 | 239,741 |
| 2017-08-28 | $39.05 | $39.20 | $38.85 | $39.05 | $36.58 | 162,277 |
| 2017-08-25 | $38.90 | $39.40 | $38.65 | $38.95 | $36.49 | 203,276 |
| 2017-08-24 | $38.60 | $39.30 | $38.45 | $38.80 | $36.35 | 200,781 |
| 2017-08-23 | $37.75 | $38.50 | $37.65 | $38.35 | $35.93 | 205,089 |
| 2017-08-22 | $37.80 | $38.20 | $37.70 | $37.90 | $35.50 | 192,755 |
| 2017-08-21 | $38.30 | $38.35 | $37.65 | $37.75 | $35.36 | 128,866 |
| 2017-08-18 | $38.15 | $38.93 | $38.15 | $38.35 | $35.93 | 211,165 |
| 2017-08-17 | $38.70 | $38.95 | $38.48 | $38.60 | $36.16 | 249,490 |
| 2017-08-16 | $38.90 | $39.10 | $38.65 | $38.95 | $36.49 | 174,067 |
| 2017-08-15 | $38.85 | $38.90 | $38.55 | $38.80 | $36.35 | 149,908 |
| 2017-08-14 | $37.95 | $38.95 | $37.95 | $38.80 | $36.35 | 279,364 |
| 2017-08-11 | $37.80 | $37.80 | $36.80 | $37.65 | $35.27 | 266,968 |
| 2017-08-10 | $38.30 | $38.70 | $38.00 | $38.00 | $35.60 | 104,031 |
| 2017-08-09 | $38.50 | $39.05 | $38.20 | $38.65 | $36.21 | 112,646 |
| 2017-08-08 | $39.00 | $39.60 | $38.55 | $38.85 | $36.39 | 143,312 |
| 2017-08-07 | $38.99 | $39.50 | $38.85 | $39.00 | $36.54 | 187,193 |
| 2017-08-04 | $38.80 | $39.25 | $38.80 | $38.95 | $36.49 | 159,881 |
| 2017-08-03 | $39.25 | $39.40 | $38.60 | $38.75 | $36.30 | 138,584 |
| 2017-08-02 | $39.35 | $39.50 | $38.80 | $39.20 | $36.72 | 233,926 |
| 2017-08-01 | $39.90 | $39.90 | $38.95 | $39.40 | $36.91 | 155,955 |
| 2017-07-31 | $39.70 | $40.00 | $39.53 | $39.75 | $37.24 | 137,128 |
| 2017-07-28 | $40.20 | $40.20 | $39.45 | $39.65 | $37.14 | 155,602 |
| 2017-07-27 | $40.35 | $40.55 | $39.75 | $40.25 | $37.71 | 137,456 |
| 2017-07-26 | $40.80 | $40.85 | $40.05 | $40.20 | $37.66 | 124,165 |
| 2017-07-25 | $40.70 | $40.85 | $40.50 | $40.65 | $38.08 | 123,640 |
| 2017-07-24 | $40.35 | $40.85 | $40.00 | $40.50 | $37.94 | 157,068 |
| 2017-07-21 | $41.70 | $41.70 | $40.48 | $40.50 | $37.94 | 193,724 |
| 2017-07-20 | $41.15 | $41.55 | $41.00 | $41.55 | $38.92 | 158,725 |
| 2017-07-19 | $41.05 | $41.30 | $40.80 | $41.25 | $38.64 | 164,417 |
| 2017-07-18 | $40.30 | $40.95 | $40.25 | $40.90 | $38.32 | 252,982 |
| 2017-07-17 | $40.40 | $40.55 | $40.15 | $40.40 | $37.85 | 348,662 |
| 2017-07-14 | $40.35 | $40.95 | $40.35 | $40.50 | $37.94 | 214,141 |
| 2017-07-13 | $40.45 | $40.75 | $40.15 | $40.45 | $37.89 | 192,138 |
| 2017-07-12 | $40.55 | $40.75 | $40.35 | $40.60 | $38.03 | 186,945 |
| 2017-07-11 | $40.00 | $40.95 | $39.95 | $40.30 | $37.67 | 261,342 |
| 2017-07-10 | $40.45 | $40.60 | $39.60 | $40.10 | $37.48 | 247,193 |
| 2017-07-07 | $39.85 | $40.60 | $39.70 | $40.55 | $37.90 | 129,103 |
| 2017-07-06 | $40.45 | $40.55 | $39.45 | $39.70 | $37.11 | 358,877 |
| 2017-07-05 | $41.60 | $41.65 | $40.45 | $40.70 | $38.04 | 322,940 |
| 2017-07-03 | $41.35 | $42.10 | $41.10 | $41.80 | $39.07 | 143,885 |
| 2017-06-30 | $41.20 | $41.35 | $40.80 | $41.20 | $38.51 | 184,851 |
| 2017-06-29 | $41.10 | $41.25 | $40.55 | $40.90 | $38.23 | 276,461 |
| 2017-06-28 | $41.05 | $41.40 | $40.75 | $40.95 | $38.28 | 231,188 |
| 2017-06-27 | $40.80 | $41.10 | $40.45 | $40.70 | $38.04 | 228,456 |
| 2017-06-26 | $40.60 | $41.25 | $40.50 | $40.90 | $38.23 | 219,158 |
| 2017-06-23 | $40.15 | $41.50 | $40.00 | $40.50 | $37.86 | 954,980 |
| 2017-06-22 | $36.90 | $40.30 | $36.05 | $40.10 | $37.48 | 1,077,992 |
| 2017-06-21 | $38.90 | $39.45 | $38.40 | $38.65 | $36.13 | 644,803 |
| 2017-06-20 | $39.60 | $39.60 | $38.80 | $38.90 | $36.36 | 272,083 |
| 2017-06-19 | $40.85 | $40.85 | $39.44 | $39.55 | $36.97 | 412,937 |
| 2017-06-16 | $41.40 | $41.40 | $40.55 | $40.75 | $38.09 | 300,883 |
| 2017-06-15 | $41.10 | $41.70 | $40.85 | $41.55 | $38.84 | 185,880 |
| 2017-06-14 | $42.70 | $42.70 | $41.55 | $41.80 | $39.07 | 125,968 |
| 2017-06-13 | $42.85 | $42.95 | $42.00 | $42.40 | $39.63 | 129,330 |
| 2017-06-12 | $41.95 | $42.85 | $41.40 | $42.65 | $39.87 | 175,626 |
| 2017-06-09 | $42.95 | $43.15 | $41.55 | $42.20 | $39.45 | 279,145 |
| 2017-06-08 | $41.25 | $43.00 | $41.00 | $42.90 | $40.10 | 236,177 |
| 2017-06-07 | $41.35 | $41.75 | $41.15 | $41.50 | $38.79 | 129,573 |
| 2017-06-06 | $41.45 | $41.50 | $41.05 | $41.15 | $38.46 | 249,160 |
| 2017-06-05 | $41.80 | $42.45 | $41.65 | $41.65 | $38.93 | 326,389 |
| 2017-06-02 | $41.00 | $42.40 | $41.00 | $41.80 | $39.07 | 219,656 |
| 2017-06-01 | $40.35 | $40.90 | $40.10 | $40.85 | $38.18 | 174,903 |
| 2017-05-31 | $40.20 | $40.45 | $39.35 | $40.15 | $37.53 | 215,960 |
| 2017-05-30 | $40.00 | $40.45 | $39.93 | $40.15 | $37.53 | 143,517 |
| 2017-05-26 | $40.55 | $40.65 | $40.15 | $40.25 | $37.62 | 139,034 |
| 2017-05-25 | $40.40 | $40.70 | $40.10 | $40.55 | $37.90 | 197,340 |
| 2017-05-24 | $39.80 | $40.55 | $39.80 | $40.20 | $37.58 | 214,605 |
| 2017-05-23 | $39.95 | $40.20 | $39.50 | $39.75 | $37.16 | 216,310 |
| 2017-05-22 | $38.70 | $39.90 | $38.70 | $39.85 | $37.25 | 178,184 |
| 2017-05-19 | $38.60 | $39.05 | $38.40 | $38.60 | $36.08 | 170,088 |
| 2017-05-18 | $38.05 | $38.80 | $37.85 | $38.55 | $36.03 | 186,342 |
| 2017-05-17 | $39.80 | $40.20 | $38.15 | $38.25 | $35.75 | 333,452 |
| 2017-05-16 | $41.35 | $41.60 | $40.35 | $40.75 | $38.09 | 374,619 |
| 2017-05-15 | $41.79 | $42.05 | $41.33 | $41.40 | $38.70 | 280,842 |
| 2017-05-12 | $42.00 | $42.00 | $41.45 | $41.50 | $38.79 | 124,483 |
| 2017-05-11 | $41.75 | $42.40 | $41.50 | $42.10 | $39.35 | 151,222 |
| 2017-05-10 | $41.40 | $42.15 | $41.40 | $41.90 | $39.16 | 150,950 |
| 2017-05-09 | $41.10 | $41.70 | $41.05 | $41.35 | $38.65 | 181,117 |
| 2017-05-08 | $40.50 | $41.10 | $40.25 | $41.10 | $38.42 | 253,947 |
| 2017-05-05 | $40.80 | $40.80 | $40.03 | $40.50 | $37.86 | 180,594 |
| 2017-05-04 | $39.20 | $40.65 | $38.70 | $40.60 | $37.95 | 483,941 |
| 2017-05-03 | $43.75 | $43.75 | $39.20 | $39.25 | $36.69 | 832,973 |
| 2017-05-02 | $44.60 | $44.95 | $43.80 | $44.25 | $41.36 | 315,017 |
| 2017-05-01 | $44.85 | $44.85 | $44.35 | $44.65 | $41.74 | 171,018 |
| 2017-04-28 | $44.65 | $44.85 | $44.20 | $44.55 | $41.64 | 173,874 |
| 2017-04-27 | $44.65 | $44.95 | $44.33 | $44.45 | $41.55 | 195,984 |
| 2017-04-26 | $44.80 | $44.95 | $43.90 | $44.65 | $41.74 | 221,775 |
| 2017-04-25 | $45.30 | $45.50 | $44.85 | $44.90 | $41.97 | 175,766 |
| 2017-04-24 | $44.55 | $45.05 | $44.23 | $44.80 | $41.88 | 202,787 |
| 2017-04-21 | $43.85 | $44.10 | $43.50 | $43.75 | $40.89 | 240,013 |
| 2017-04-20 | $43.35 | $44.05 | $43.15 | $44.00 | $41.13 | 196,827 |
| 2017-04-19 | $42.80 | $43.10 | $42.55 | $43.00 | $40.19 | 220,983 |
| 2017-04-18 | $42.70 | $42.78 | $42.20 | $42.60 | $39.82 | 202,232 |
| 2017-04-17 | $42.35 | $42.90 | $42.20 | $42.90 | $40.10 | 264,969 |
| 2017-04-13 | $42.15 | $42.85 | $42.00 | $42.30 | $39.54 | 266,683 |
| 2017-04-12 | $43.55 | $43.65 | $42.20 | $42.45 | $39.68 | 208,914 |
| 2017-04-11 | $43.00 | $43.75 | $43.00 | $43.55 | $40.71 | 181,299 |
| 2017-04-10 | $43.85 | $43.95 | $43.15 | $43.20 | $40.30 | 170,262 |
| 2017-04-07 | $43.70 | $44.10 | $43.50 | $43.85 | $40.90 | 201,951 |
| 2017-04-06 | $43.40 | $43.90 | $42.90 | $43.80 | $40.86 | 175,596 |
| 2017-04-05 | $44.95 | $44.95 | $43.15 | $43.25 | $40.34 | 214,470 |
| 2017-04-04 | $43.70 | $44.40 | $43.70 | $44.35 | $41.37 | 258,181 |
| 2017-04-03 | $45.70 | $45.95 | $43.60 | $43.65 | $40.72 | 286,679 |
| 2017-03-31 | $45.65 | $46.15 | $45.25 | $45.60 | $42.54 | 270,240 |
| 2017-03-30 | $45.35 | $45.95 | $45.35 | $45.65 | $42.58 | 202,752 |
| 2017-03-29 | $44.65 | $45.25 | $44.45 | $45.20 | $42.16 | 229,369 |
| 2017-03-28 | $44.15 | $44.60 | $44.00 | $44.55 | $41.56 | 138,844 |
| 2017-03-27 | $43.95 | $44.35 | $43.10 | $44.25 | $41.28 | 199,426 |
| 2017-03-24 | $44.00 | $44.80 | $43.75 | $44.50 | $41.51 | 185,980 |
| 2017-03-23 | $43.40 | $44.06 | $43.15 | $43.85 | $40.90 | 261,042 |
| 2017-03-22 | $43.50 | $43.80 | $42.90 | $43.55 | $40.62 | 186,762 |
| 2017-03-21 | $45.80 | $45.80 | $43.45 | $43.50 | $40.58 | 206,927 |
| 2017-03-20 | $46.35 | $46.40 | $45.30 | $45.45 | $42.40 | 185,115 |
| 2017-03-17 | $45.50 | $46.35 | $45.45 | $46.30 | $43.19 | 380,314 |
| 2017-03-16 | $45.40 | $45.60 | $45.05 | $45.50 | $42.44 | 254,643 |
| 2017-03-15 | $44.35 | $45.30 | $44.25 | $45.05 | $42.02 | 308,300 |
| 2017-03-14 | $43.15 | $44.18 | $42.90 | $44.10 | $41.14 | 162,131 |
| 2017-03-13 | $42.90 | $43.84 | $42.90 | $43.45 | $40.53 | 193,394 |
| 2017-03-10 | $43.00 | $43.20 | $42.70 | $42.85 | $39.97 | 138,308 |
| 2017-03-09 | $43.50 | $43.75 | $42.55 | $42.80 | $39.92 | 202,088 |
| 2017-03-08 | $44.05 | $44.10 | $43.50 | $43.55 | $40.62 | 129,490 |
| 2017-03-07 | $43.95 | $44.40 | $43.70 | $43.70 | $40.76 | 173,510 |
| 2017-03-06 | $44.35 | $44.80 | $43.95 | $44.05 | $41.09 | 212,487 |
| 2017-03-03 | $44.65 | $44.90 | $44.20 | $44.50 | $41.51 | 242,448 |
| 2017-03-02 | $43.45 | $45.95 | $43.05 | $44.30 | $41.32 | 434,059 |
| 2017-03-01 | $42.25 | $43.75 | $42.25 | $43.35 | $40.44 | 373,288 |
| 2017-02-28 | $41.95 | $42.05 | $41.35 | $41.50 | $38.71 | 200,188 |
| 2017-02-27 | $42.00 | $42.55 | $41.75 | $42.30 | $39.46 | 383,651 |
| 2017-02-24 | $41.60 | $42.20 | $41.60 | $42.20 | $39.36 | 107,541 |
| 2017-02-23 | $42.40 | $42.45 | $41.40 | $41.95 | $39.13 | 113,673 |
| 2017-02-22 | $42.55 | $42.65 | $41.85 | $42.30 | $39.46 | 77,245 |
| 2017-02-21 | $42.25 | $43.00 | $42.00 | $42.70 | $39.83 | 163,568 |
| 2017-02-17 | $42.20 | $42.35 | $41.85 | $42.20 | $39.36 | 119,613 |
| 2017-02-16 | $42.30 | $42.50 | $41.75 | $42.25 | $39.41 | 150,395 |
| 2017-02-15 | $42.05 | $42.50 | $42.00 | $42.45 | $39.60 | 74,630 |
| 2017-02-14 | $42.10 | $42.21 | $41.80 | $42.20 | $39.36 | 91,163 |
| 2017-02-13 | $42.15 | $42.50 | $41.85 | $42.30 | $39.46 | 125,101 |
| 2017-02-10 | $42.10 | $42.10 | $41.45 | $41.80 | $38.99 | 98,850 |
| 2017-02-09 | $41.10 | $42.09 | $41.05 | $41.90 | $39.08 | 114,023 |
| 2017-02-08 | $41.60 | $41.65 | $40.85 | $41.05 | $38.29 | 90,326 |
| 2017-02-07 | $41.55 | $42.15 | $41.50 | $41.65 | $38.85 | 133,921 |
| 2017-02-06 | $42.00 | $42.00 | $41.15 | $41.40 | $38.62 | 98,669 |
| 2017-02-03 | $41.55 | $42.10 | $41.15 | $42.05 | $39.22 | 108,503 |
| 2017-02-02 | $42.00 | $42.05 | $41.00 | $41.30 | $38.52 | 132,418 |
| 2017-02-01 | $42.15 | $42.70 | $41.70 | $42.25 | $39.41 | 197,491 |
| 2017-01-31 | $41.50 | $42.20 | $41.20 | $42.05 | $39.22 | 199,439 |
| 2017-01-30 | $41.90 | $42.08 | $40.75 | $41.60 | $38.80 | 182,836 |
| 2017-01-27 | $42.20 | $42.55 | $41.75 | $42.20 | $39.36 | 158,877 |
| 2017-01-26 | $42.15 | $42.55 | $41.45 | $42.20 | $39.36 | 197,653 |
| 2017-01-25 | $41.90 | $42.35 | $41.70 | $42.10 | $39.27 | 149,359 |
| 2017-01-24 | $41.20 | $42.20 | $41.20 | $41.85 | $39.04 | 198,009 |
| 2017-01-23 | $40.80 | $41.10 | $40.50 | $40.95 | $38.20 | 102,340 |
| 2017-01-20 | $40.95 | $41.35 | $40.70 | $40.95 | $38.20 | 109,827 |
| 2017-01-19 | $40.95 | $41.65 | $40.60 | $40.75 | $38.01 | 138,901 |
| 2017-01-18 | $40.30 | $40.95 | $40.05 | $40.75 | $38.01 | 243,690 |
| 2017-01-17 | $41.05 | $41.05 | $40.00 | $40.05 | $37.36 | 146,593 |
| 2017-01-13 | $41.35 | $41.90 | $41.15 | $41.20 | $38.43 | 153,152 |
| 2017-01-12 | $40.75 | $41.25 | $40.25 | $41.25 | $38.48 | 323,665 |
| 2017-01-11 | $40.95 | $40.95 | $40.40 | $40.85 | $38.10 | 216,235 |
| 2017-01-10 | $40.45 | $41.35 | $40.35 | $40.85 | $38.02 | 258,668 |
| 2017-01-09 | $40.85 | $40.85 | $40.10 | $40.20 | $37.42 | 248,454 |
| 2017-01-06 | $41.50 | $41.90 | $40.90 | $41.05 | $38.21 | 264,180 |
| 2017-01-05 | $42.35 | $42.50 | $41.20 | $41.35 | $38.49 | 222,229 |
| 2017-01-04 | $41.50 | $42.55 | $41.30 | $42.29 | $39.36 | 336,584 |
| 2017-01-03 | $41.80 | $41.80 | $41.00 | $41.30 | $38.44 | 182,948 |
| 2016-12-30 | $42.20 | $42.20 | $41.05 | $41.35 | $38.49 | 149,108 |
| 2016-12-29 | $41.80 | $42.00 | $41.25 | $41.95 | $39.04 | 154,427 |
| 2016-12-28 | $42.75 | $42.75 | $41.50 | $41.70 | $38.81 | 218,099 |
| 2016-12-27 | $42.45 | $42.85 | $42.45 | $42.65 | $39.70 | 148,692 |
| 2016-12-23 | $42.40 | $42.45 | $42.05 | $42.35 | $39.42 | 114,776 |
| 2016-12-22 | $42.75 | $42.75 | $42.00 | $42.35 | $39.42 | 210,072 |
| 2016-12-21 | $42.75 | $43.00 | $42.40 | $42.55 | $39.60 | 260,216 |
| 2016-12-20 | $42.75 | $43.00 | $42.40 | $42.70 | $39.74 | 193,179 |
| 2016-12-19 | $42.25 | $43.00 | $41.85 | $42.65 | $39.70 | 409,688 |
| 2016-12-16 | $42.65 | $42.75 | $41.75 | $42.05 | $39.14 | 904,912 |
| 2016-12-15 | $42.55 | $42.90 | $41.35 | $42.75 | $39.79 | 338,783 |
| 2016-12-14 | $42.55 | $42.80 | $42.30 | $42.60 | $39.65 | 64,136 |
| 2016-12-13 | $42.55 | $42.90 | $42.20 | $42.65 | $39.70 | 57,447 |
| 2016-12-12 | $42.55 | $42.55 | $41.70 | $42.45 | $39.51 | 443,915 |
| 2016-12-09 | $42.80 | $42.80 | $41.70 | $42.60 | $39.65 | 444,631 |
| 2016-12-08 | $41.65 | $44.05 | $39.35 | $42.55 | $39.60 | 981,430 |
| 2016-12-07 | $38.60 | $39.10 | $37.90 | $39.00 | $36.30 | 327,839 |
| 2016-12-06 | $37.95 | $38.68 | $37.80 | $38.55 | $35.88 | 187,213 |
| 2016-12-05 | $37.35 | $38.15 | $37.30 | $37.90 | $35.28 | 223,616 |
| 2016-12-02 | $37.15 | $37.40 | $36.25 | $36.95 | $34.39 | 238,814 |
| 2016-12-01 | $37.05 | $38.20 | $36.75 | $37.30 | $34.72 | 259,700 |
| 2016-11-30 | $37.60 | $37.80 | $36.75 | $36.95 | $34.39 | 258,669 |
| 2016-11-29 | $38.15 | $38.30 | $37.15 | $37.30 | $34.72 | 250,246 |
| 2016-11-28 | $38.20 | $38.45 | $38.00 | $38.20 | $35.55 | 136,925 |
| 2016-11-25 | $37.95 | $38.40 | $37.85 | $38.15 | $35.51 | 76,973 |
| 2016-11-23 | $36.80 | $38.00 | $36.75 | $38.00 | $35.37 | 195,868 |
| 2016-11-22 | $37.00 | $37.15 | $35.80 | $36.90 | $34.34 | 224,419 |
| 2016-11-21 | $36.90 | $37.05 | $35.75 | $37.00 | $34.44 | 171,190 |
| 2016-11-18 | $36.35 | $36.80 | $35.95 | $36.75 | $34.20 | 133,517 |
| 2016-11-17 | $36.15 | $36.55 | $35.95 | $36.35 | $33.83 | 149,868 |
| 2016-11-16 | $36.15 | $36.25 | $35.75 | $35.95 | $33.46 | 152,716 |
| 2016-11-15 | $35.80 | $36.25 | $35.50 | $36.15 | $33.65 | 223,772 |
| 2016-11-14 | $35.25 | $36.00 | $35.00 | $36.00 | $33.51 | 222,601 |
| 2016-11-11 | $34.25 | $34.85 | $34.00 | $34.85 | $32.44 | 421,506 |
| 2016-11-10 | $33.80 | $35.30 | $33.30 | $34.15 | $31.79 | 374,395 |
| 2016-11-09 | $32.60 | $33.75 | $32.35 | $33.40 | $31.09 | 374,063 |
| 2016-11-08 | $32.55 | $33.35 | $32.35 | $32.95 | $30.67 | 169,260 |
| 2016-11-07 | $33.00 | $33.35 | $32.45 | $32.90 | $30.62 | 283,527 |
| 2016-11-04 | $32.05 | $33.15 | $32.05 | $32.35 | $30.11 | 222,524 |
| 2016-11-03 | $31.30 | $32.40 | $31.30 | $32.10 | $29.88 | 169,937 |
| 2016-11-02 | $31.25 | $32.10 | $31.00 | $31.25 | $29.09 | 281,363 |
| 2016-11-01 | $31.30 | $31.43 | $30.75 | $31.20 | $29.04 | 202,716 |
| 2016-10-31 | $30.55 | $31.25 | $30.25 | $31.20 | $29.04 | 181,343 |
| 2016-10-28 | $30.40 | $31.15 | $29.85 | $30.40 | $28.29 | 311,573 |
| 2016-10-27 | $31.85 | $31.85 | $30.55 | $30.70 | $28.57 | 225,388 |
| 2016-10-26 | $31.75 | $32.10 | $31.30 | $31.65 | $29.46 | 139,743 |
| 2016-10-25 | $32.70 | $32.70 | $31.65 | $31.85 | $29.64 | 161,981 |
| 2016-10-24 | $32.10 | $33.15 | $32.10 | $32.85 | $30.58 | 235,392 |
| 2016-10-21 | $31.30 | $32.20 | $31.30 | $31.80 | $29.60 | 170,245 |
| 2016-10-20 | $31.95 | $32.00 | $31.30 | $31.60 | $29.41 | 177,132 |
| 2016-10-19 | $32.10 | $32.50 | $31.80 | $32.10 | $29.88 | 219,082 |
| 2016-10-18 | $35.25 | $35.25 | $31.93 | $32.10 | $29.88 | 459,215 |
| 2016-10-17 | $35.10 | $35.25 | $34.80 | $34.85 | $32.44 | 135,057 |
| 2016-10-14 | $34.75 | $35.35 | $34.75 | $35.10 | $32.67 | 133,458 |
| 2016-10-13 | $34.95 | $34.95 | $34.25 | $34.50 | $32.11 | 196,500 |
| 2016-10-12 | $34.80 | $35.30 | $34.70 | $34.95 | $32.53 | 90,158 |
| 2016-10-11 | $35.80 | $35.80 | $34.85 | $34.95 | $32.45 | 136,802 |
| 2016-10-10 | $35.60 | $36.00 | $35.60 | $35.69 | $33.13 | 114,012 |
| 2016-10-07 | $35.85 | $35.85 | $35.19 | $35.31 | $32.78 | 118,212 |
| 2016-10-06 | $35.52 | $36.00 | $35.42 | $35.85 | $33.28 | 137,927 |
| 2016-10-05 | $35.60 | $35.94 | $35.37 | $35.74 | $33.18 | 82,876 |
| 2016-10-04 | $35.40 | $35.83 | $35.11 | $35.33 | $32.80 | 165,812 |
| 2016-10-03 | $34.90 | $35.28 | $34.68 | $35.28 | $32.75 | 222,036 |
| 2016-09-30 | $34.57 | $35.17 | $34.41 | $34.97 | $32.46 | 253,643 |
| 2016-09-29 | $35.24 | $35.31 | $34.29 | $34.35 | $31.89 | 225,716 |
| 2016-09-28 | $35.40 | $35.76 | $34.98 | $35.41 | $32.87 | 235,206 |
| 2016-09-27 | $34.89 | $35.43 | $34.78 | $35.21 | $32.69 | 173,101 |
| 2016-09-26 | $34.73 | $35.20 | $34.67 | $34.96 | $32.46 | 191,789 |
| 2016-09-23 | $35.11 | $35.24 | $34.88 | $34.93 | $32.43 | 283,108 |
| 2016-09-22 | $35.33 | $35.46 | $34.94 | $35.18 | $32.66 | 194,082 |
| 2016-09-21 | $34.68 | $35.14 | $34.59 | $35.07 | $32.56 | 216,148 |
| 2016-09-20 | $34.68 | $34.75 | $34.26 | $34.29 | $31.83 | 132,016 |
| 2016-09-19 | $34.71 | $35.24 | $34.37 | $34.45 | $31.98 | 207,827 |
| 2016-09-16 | $34.44 | $34.67 | $34.31 | $34.39 | $31.93 | 185,551 |
| 2016-09-15 | $34.16 | $34.84 | $34.12 | $34.70 | $32.21 | 128,519 |
| 2016-09-14 | $34.27 | $34.44 | $34.00 | $34.09 | $31.65 | 133,189 |
| 2016-09-13 | $34.44 | $34.92 | $33.98 | $34.26 | $31.81 | 167,352 |
| 2016-09-12 | $34.07 | $34.84 | $33.73 | $34.80 | $32.31 | 156,801 |
| 2016-09-09 | $35.26 | $35.41 | $34.33 | $34.33 | $31.87 | 214,395 |
| 2016-09-08 | $35.55 | $35.90 | $35.48 | $35.63 | $33.08 | 135,361 |
| 2016-09-07 | $35.69 | $36.20 | $35.53 | $35.71 | $33.15 | 329,383 |
| 2016-09-06 | $35.30 | $35.72 | $35.11 | $35.61 | $33.06 | 450,837 |
| 2016-09-02 | $33.60 | $35.30 | $33.19 | $35.30 | $32.77 | 431,011 |
| 2016-09-01 | $36.08 | $36.85 | $33.70 | $34.03 | $31.59 | 627,561 |
| 2016-08-31 | $36.58 | $36.84 | $36.23 | $36.65 | $34.02 | 313,897 |
| 2016-08-30 | $36.83 | $36.97 | $36.34 | $36.71 | $34.08 | 288,226 |
| 2016-08-29 | $37.08 | $37.10 | $36.75 | $36.78 | $34.14 | 210,753 |
| 2016-08-26 | $37.07 | $37.11 | $36.62 | $36.88 | $34.24 | 264,705 |
| 2016-08-25 | $36.95 | $37.11 | $36.76 | $36.94 | $34.29 | 183,383 |
| 2016-08-24 | $36.80 | $37.00 | $36.56 | $37.00 | $34.35 | 138,752 |
| 2016-08-23 | $36.61 | $36.95 | $36.49 | $36.69 | $34.06 | 205,801 |
| 2016-08-22 | $36.73 | $36.88 | $36.04 | $36.49 | $33.88 | 162,615 |
| 2016-08-19 | $36.24 | $36.84 | $36.10 | $36.74 | $34.11 | 147,927 |
| 2016-08-18 | $36.27 | $36.41 | $36.04 | $36.27 | $33.67 | 153,563 |
| 2016-08-17 | $35.99 | $36.38 | $35.71 | $36.16 | $33.57 | 137,494 |
| 2016-08-16 | $36.08 | $36.20 | $35.95 | $36.06 | $33.48 | 133,792 |
| 2016-08-15 | $35.93 | $36.33 | $35.93 | $36.21 | $33.62 | 129,519 |
| 2016-08-12 | $35.93 | $35.98 | $35.63 | $35.90 | $33.33 | 114,029 |
| 2016-08-11 | $35.91 | $36.07 | $35.79 | $35.92 | $33.35 | 125,874 |
| 2016-08-10 | $36.28 | $36.28 | $35.50 | $35.80 | $33.24 | 145,935 |
| 2016-08-09 | $35.80 | $36.37 | $35.76 | $36.29 | $33.69 | 278,108 |
| 2016-08-08 | $35.76 | $36.31 | $35.55 | $35.91 | $33.34 | 187,875 |
| 2016-08-05 | $35.25 | $35.73 | $34.93 | $35.52 | $32.98 | 217,199 |
| 2016-08-04 | $34.93 | $35.39 | $34.79 | $34.95 | $32.45 | 187,162 |
| 2016-08-03 | $34.70 | $35.24 | $34.69 | $34.96 | $32.46 | 192,743 |
| 2016-08-02 | $35.35 | $35.54 | $34.54 | $34.76 | $32.27 | 634,287 |
| 2016-08-01 | $35.03 | $35.40 | $34.81 | $35.35 | $32.82 | 241,995 |
| 2016-07-29 | $34.84 | $35.16 | $34.53 | $35.03 | $32.52 | 330,530 |
| 2016-07-28 | $35.51 | $35.69 | $34.73 | $34.90 | $32.40 | 236,321 |
| 2016-07-27 | $34.93 | $35.91 | $34.93 | $35.62 | $33.07 | 264,949 |
| 2016-07-26 | $34.85 | $35.10 | $34.52 | $34.74 | $32.25 | 185,114 |
| 2016-07-25 | $34.79 | $35.04 | $34.63 | $34.90 | $32.40 | 162,195 |
| 2016-07-22 | $34.57 | $34.91 | $34.46 | $34.73 | $32.24 | 142,244 |
| 2016-07-21 | $33.80 | $35.09 | $33.80 | $34.65 | $32.17 | 325,565 |
| 2016-07-20 | $33.91 | $34.59 | $33.83 | $34.57 | $32.09 | 207,657 |
| 2016-07-19 | $34.05 | $34.39 | $33.70 | $33.88 | $31.45 | 185,942 |
| 2016-07-18 | $33.51 | $34.58 | $33.51 | $34.19 | $31.74 | 133,202 |
| 2016-07-15 | $34.28 | $34.55 | $34.00 | $34.19 | $31.74 | 170,396 |
| 2016-07-14 | $34.69 | $34.81 | $33.96 | $34.00 | $31.56 | 201,121 |
| 2016-07-13 | $34.31 | $34.47 | $33.95 | $34.19 | $31.74 | 272,964 |
| 2016-07-12 | $34.55 | $34.77 | $34.24 | $34.29 | $31.75 | 377,535 |
| 2016-07-11 | $34.15 | $34.43 | $33.96 | $34.10 | $31.57 | 356,956 |
| 2016-07-08 | $33.74 | $34.19 | $33.69 | $34.05 | $31.53 | 415,937 |
| 2016-07-07 | $33.52 | $33.69 | $32.81 | $33.33 | $30.86 | 441,685 |
| 2016-07-06 | $33.42 | $33.70 | $33.07 | $33.31 | $30.84 | 279,127 |
| 2016-07-05 | $34.30 | $34.40 | $33.35 | $33.58 | $31.09 | 190,547 |
| 2016-07-01 | $34.10 | $34.64 | $33.98 | $34.52 | $31.96 | 371,407 |
| 2016-06-30 | $33.00 | $34.24 | $32.82 | $34.23 | $31.69 | 421,702 |
| 2016-06-29 | $32.75 | $33.06 | $32.29 | $32.97 | $30.53 | 535,356 |
| 2016-06-28 | $30.99 | $32.24 | $30.75 | $32.14 | $29.76 | 422,250 |
| 2016-06-27 | $31.59 | $31.68 | $30.46 | $30.64 | $28.37 | 369,318 |
| 2016-06-24 | $32.04 | $33.68 | $31.16 | $31.94 | $29.57 | 843,290 |
| 2016-06-23 | $29.16 | $32.43 | $28.48 | $31.98 | $29.61 | 1,281,722 |
| 2016-06-22 | $29.33 | $30.62 | $29.00 | $30.14 | $27.91 | 686,197 |
| 2016-06-21 | $29.08 | $29.25 | $28.16 | $28.45 | $26.34 | 356,491 |
| 2016-06-20 | $29.25 | $29.43 | $28.95 | $29.05 | $26.90 | 211,676 |
| 2016-06-17 | $28.75 | $29.05 | $28.39 | $28.78 | $26.65 | 441,952 |
| 2016-06-16 | $28.19 | $28.70 | $28.04 | $28.64 | $26.52 | 217,939 |
| 2016-06-15 | $28.48 | $28.80 | $28.24 | $28.44 | $26.33 | 172,499 |
| 2016-06-14 | $27.94 | $28.36 | $27.88 | $28.27 | $26.18 | 205,810 |
| 2016-06-13 | $28.35 | $28.49 | $27.93 | $28.02 | $25.94 | 173,865 |
| 2016-06-10 | $28.82 | $28.91 | $28.30 | $28.41 | $26.31 | 225,535 |
| 2016-06-09 | $29.69 | $30.19 | $28.86 | $29.19 | $27.03 | 426,903 |
| 2016-06-08 | $29.22 | $30.04 | $29.07 | $29.91 | $27.69 | 386,922 |
| 2016-06-07 | $29.39 | $29.47 | $29.07 | $29.20 | $27.04 | 224,827 |
| 2016-06-06 | $29.20 | $29.54 | $29.02 | $29.36 | $27.18 | 197,586 |
| 2016-06-03 | $29.45 | $29.45 | $28.97 | $29.15 | $26.99 | 106,453 |
| 2016-06-02 | $29.42 | $29.54 | $29.20 | $29.48 | $27.30 | 192,206 |
| 2016-06-01 | $29.32 | $29.63 | $29.15 | $29.53 | $27.34 | 199,249 |
| 2016-05-31 | $29.89 | $29.89 | $29.29 | $29.51 | $27.32 | 211,491 |
| 2016-05-27 | $29.80 | $30.04 | $29.56 | $29.89 | $27.68 | 119,998 |
| 2016-05-26 | $29.85 | $30.04 | $29.71 | $29.77 | $27.56 | 175,505 |
| 2016-05-25 | $29.38 | $29.88 | $29.36 | $29.83 | $27.62 | 181,940 |
| 2016-05-24 | $28.40 | $29.44 | $28.40 | $29.32 | $27.15 | 247,845 |
| 2016-05-23 | $28.10 | $28.39 | $28.00 | $28.21 | $26.12 | 194,791 |
| 2016-05-20 | $27.55 | $28.09 | $27.35 | $28.06 | $25.98 | 166,239 |
| 2016-05-19 | $27.85 | $28.10 | $27.13 | $27.38 | $25.35 | 190,209 |
| 2016-05-18 | $28.06 | $28.32 | $27.71 | $28.02 | $25.94 | 199,690 |
| 2016-05-17 | $28.30 | $28.62 | $28.03 | $28.17 | $26.08 | 260,562 |
| 2016-05-16 | $28.19 | $28.73 | $28.19 | $28.35 | $26.25 | 136,209 |
| 2016-05-13 | $28.54 | $28.82 | $28.09 | $28.09 | $26.01 | 119,441 |
| 2016-05-12 | $29.43 | $29.64 | $28.13 | $28.62 | $26.50 | 259,500 |
| 2016-05-11 | $29.41 | $29.86 | $29.24 | $29.25 | $27.08 | 122,362 |
| 2016-05-10 | $29.44 | $29.74 | $29.27 | $29.54 | $27.35 | 160,284 |
| 2016-05-09 | $29.31 | $29.55 | $29.06 | $29.28 | $27.11 | 175,307 |
| 2016-05-06 | $28.90 | $29.32 | $28.67 | $29.31 | $27.14 | 146,422 |
| 2016-05-05 | $29.88 | $30.12 | $28.88 | $28.96 | $26.81 | 169,679 |
| 2016-05-04 | $29.75 | $30.52 | $29.68 | $29.74 | $27.54 | 322,969 |
| 2016-05-03 | $29.82 | $30.06 | $29.38 | $29.91 | $27.69 | 163,368 |
| 2016-05-02 | $29.76 | $30.11 | $29.53 | $30.05 | $27.82 | 207,048 |
| 2016-04-29 | $30.36 | $30.36 | $29.53 | $29.73 | $27.53 | 210,744 |
| 2016-04-28 | $31.26 | $31.26 | $30.34 | $30.40 | $28.15 | 186,347 |
| 2016-04-27 | $31.41 | $31.57 | $31.28 | $31.41 | $29.08 | 218,303 |
| 2016-04-26 | $30.93 | $31.57 | $30.75 | $31.48 | $29.15 | 247,369 |
| 2016-04-25 | $31.03 | $31.07 | $30.44 | $30.69 | $28.42 | 376,987 |
| 2016-04-22 | $29.25 | $31.24 | $29.10 | $31.20 | $28.89 | 413,042 |
| 2016-04-21 | $30.09 | $30.31 | $29.33 | $29.34 | $27.17 | 342,801 |
| 2016-04-20 | $29.55 | $30.22 | $29.51 | $30.05 | $27.82 | 343,086 |
| 2016-04-19 | $29.13 | $29.54 | $29.06 | $29.51 | $27.32 | 275,335 |
| 2016-04-18 | $28.64 | $29.02 | $28.38 | $29.02 | $26.87 | 199,548 |
| 2016-04-15 | $28.19 | $28.77 | $27.62 | $28.72 | $26.59 | 325,151 |
| 2016-04-14 | $28.97 | $29.07 | $28.04 | $28.20 | $26.11 | 219,138 |
| 2016-04-13 | $28.52 | $29.09 | $28.38 | $29.09 | $26.93 | 391,679 |
| 2016-04-12 | $28.11 | $28.54 | $28.06 | $28.43 | $26.24 | 229,230 |
| 2016-04-11 | $28.25 | $28.71 | $28.02 | $28.02 | $25.86 | 216,420 |
| 2016-04-08 | $27.55 | $28.11 | $27.46 | $28.10 | $25.94 | 357,343 |
| 2016-04-07 | $27.75 | $27.90 | $27.17 | $27.33 | $25.23 | 223,642 |
| 2016-04-06 | $27.36 | $27.96 | $27.10 | $27.91 | $25.76 | 172,700 |
| 2016-04-05 | $27.41 | $27.75 | $27.20 | $27.34 | $25.24 | 180,970 |
| 2016-04-04 | $27.96 | $28.07 | $27.37 | $27.55 | $25.43 | 222,273 |
| 2016-04-01 | $28.99 | $28.99 | $27.88 | $27.93 | $25.78 | 177,104 |
| 2016-03-31 | $29.24 | $29.44 | $28.72 | $29.24 | $26.99 | 294,853 |
| 2016-03-30 | $28.10 | $29.40 | $28.10 | $29.25 | $27.00 | 244,568 |
| 2016-03-29 | $27.09 | $28.03 | $27.04 | $27.91 | $25.76 | 494,876 |
| 2016-03-28 | $27.68 | $27.70 | $27.12 | $27.23 | $25.14 | 185,239 |
| 2016-03-24 | $27.50 | $27.72 | $27.09 | $27.60 | $25.48 | 154,871 |
| 2016-03-23 | $28.56 | $28.60 | $27.63 | $27.68 | $25.55 | 202,407 |
| 2016-03-22 | $29.18 | $29.18 | $28.46 | $28.53 | $26.33 | 170,383 |
| 2016-03-21 | $28.76 | $29.63 | $28.73 | $29.28 | $27.03 | 361,236 |
| 2016-03-18 | $28.55 | $28.99 | $28.34 | $28.54 | $26.34 | 625,908 |
| 2016-03-17 | $27.63 | $28.55 | $27.42 | $28.43 | $26.24 | 275,092 |
| 2016-03-16 | $27.51 | $27.83 | $27.33 | $27.66 | $25.53 | 172,454 |
| 2016-03-15 | $27.85 | $27.89 | $27.33 | $27.60 | $25.48 | 192,830 |
| 2016-03-14 | $28.12 | $28.32 | $27.77 | $27.95 | $25.80 | 124,012 |
| 2016-03-11 | $27.70 | $28.33 | $27.53 | $28.30 | $26.12 | 125,453 |
| 2016-03-10 | $28.06 | $28.38 | $27.22 | $27.37 | $25.26 | 126,000 |
| 2016-03-09 | $28.03 | $28.15 | $27.59 | $27.87 | $25.73 | 169,114 |
| 2016-03-08 | $28.28 | $28.54 | $27.68 | $27.91 | $25.76 | 394,972 |
| 2016-03-07 | $28.06 | $28.62 | $27.94 | $28.52 | $26.33 | 282,771 |
| 2016-03-04 | $28.03 | $29.18 | $27.81 | $28.16 | $25.99 | 459,624 |
| 2016-03-03 | $27.32 | $28.53 | $26.91 | $27.98 | $25.83 | 537,592 |
| 2016-03-02 | $29.16 | $29.56 | $27.91 | $28.52 | $26.33 | 518,169 |
| 2016-03-01 | $28.79 | $29.62 | $28.79 | $29.34 | $27.08 | 447,660 |
| 2016-02-29 | $28.51 | $28.91 | $28.32 | $28.57 | $26.37 | 208,041 |
| 2016-02-26 | $28.02 | $28.43 | $27.77 | $28.40 | $26.21 | 162,488 |
| 2016-02-25 | $27.81 | $27.93 | $27.22 | $27.91 | $25.76 | 92,694 |
| 2016-02-24 | $27.07 | $27.87 | $26.77 | $27.81 | $25.67 | 118,473 |
| 2016-02-23 | $27.86 | $27.94 | $27.29 | $27.31 | $25.21 | 183,325 |
| 2016-02-22 | $27.33 | $28.46 | $27.33 | $27.95 | $25.80 | 267,991 |
| 2016-02-19 | $27.00 | $27.30 | $26.60 | $27.07 | $24.99 | 228,290 |
| 2016-02-18 | $27.27 | $27.71 | $26.85 | $27.08 | $25.00 | 229,339 |
| 2016-02-17 | $26.94 | $27.36 | $26.70 | $27.16 | $25.07 | 201,439 |
| 2016-02-16 | $26.50 | $26.84 | $26.26 | $26.78 | $24.72 | 162,490 |
| 2016-02-12 | $25.85 | $26.35 | $25.73 | $26.18 | $24.17 | 196,730 |
| 2016-02-11 | $25.26 | $25.77 | $24.74 | $25.62 | $23.65 | 241,359 |
| 2016-02-10 | $25.39 | $26.06 | $25.39 | $25.74 | $23.76 | 218,160 |
| 2016-02-09 | $24.74 | $25.53 | $24.74 | $25.14 | $23.21 | 180,040 |
| 2016-02-08 | $24.64 | $25.25 | $24.38 | $25.15 | $23.22 | 194,730 |
| 2016-02-05 | $25.33 | $25.41 | $24.80 | $25.00 | $23.08 | 281,019 |
| 2016-02-04 | $25.06 | $25.79 | $25.04 | $25.47 | $23.51 | 118,554 |
| 2016-02-03 | $25.30 | $25.33 | $24.50 | $25.06 | $23.13 | 138,134 |
| 2016-02-02 | $25.87 | $25.87 | $25.00 | $25.03 | $23.10 | 171,019 |
| 2016-02-01 | $25.88 | $26.40 | $25.14 | $26.22 | $24.20 | 215,998 |
| 2016-01-29 | $25.22 | $26.07 | $25.22 | $26.06 | $24.06 | 336,515 |
| 2016-01-28 | $25.57 | $25.69 | $25.01 | $25.13 | $23.20 | 246,343 |
| 2016-01-27 | $25.45 | $25.89 | $25.13 | $25.29 | $23.34 | 267,967 |
| 2016-01-26 | $25.24 | $25.85 | $25.10 | $25.67 | $23.70 | 243,673 |
| 2016-01-25 | $25.58 | $25.59 | $25.01 | $25.09 | $23.16 | 170,804 |
| 2016-01-22 | $25.44 | $25.85 | $25.18 | $25.63 | $23.66 | 223,050 |
| 2016-01-21 | $25.36 | $25.68 | $24.91 | $25.07 | $23.14 | 287,368 |
| 2016-01-20 | $24.36 | $25.58 | $23.83 | $25.24 | $23.30 | 377,531 |
| 2016-01-19 | $25.28 | $25.53 | $24.26 | $24.80 | $22.89 | 376,045 |
| 2016-01-15 | $25.05 | $25.22 | $24.12 | $25.04 | $23.11 | 357,785 |
| 2016-01-14 | $25.96 | $26.50 | $25.10 | $25.88 | $23.89 | 381,678 |
| 2016-01-13 | $27.16 | $27.37 | $25.84 | $25.93 | $23.94 | 268,957 |
| 2016-01-12 | $27.67 | $27.90 | $26.40 | $27.16 | $24.98 | 492,805 |
| 2016-01-11 | $27.80 | $27.84 | $26.78 | $27.26 | $25.08 | 612,505 |
| 2016-01-08 | $29.00 | $29.44 | $27.63 | $27.68 | $25.46 | 499,994 |
| 2016-01-07 | $29.62 | $29.86 | $28.60 | $28.62 | $26.33 | 371,784 |
| 2016-01-06 | $30.00 | $30.30 | $29.98 | $30.10 | $27.69 | 329,398 |
| 2016-01-05 | $31.25 | $31.42 | $30.47 | $30.51 | $28.07 | 426,708 |
| 2016-01-04 | $31.14 | $31.59 | $31.05 | $31.25 | $28.75 | 506,892 |
| 2015-12-31 | $31.89 | $32.13 | $31.43 | $31.83 | $29.28 | 290,430 |
| 2015-12-30 | $32.61 | $32.66 | $31.82 | $31.97 | $29.41 | 241,442 |
| 2015-12-29 | $32.70 | $32.80 | $32.29 | $32.52 | $29.91 | 209,067 |
| 2015-12-28 | $33.27 | $33.27 | $32.27 | $32.52 | $29.91 | 253,766 |
| 2015-12-24 | $33.28 | $33.67 | $33.11 | $33.37 | $30.70 | 88,746 |
| 2015-12-23 | $32.84 | $33.52 | $32.76 | $33.20 | $30.54 | 278,747 |
| 2015-12-22 | $31.87 | $32.67 | $31.79 | $32.54 | $29.93 | 270,478 |
| 2015-12-21 | $31.84 | $32.27 | $31.46 | $31.74 | $29.20 | 346,090 |
| 2015-12-18 | $31.62 | $32.12 | $31.28 | $31.49 | $28.97 | 580,955 |
| 2015-12-17 | $32.56 | $32.69 | $31.82 | $31.83 | $29.28 | 346,291 |
| 2015-12-16 | $32.02 | $32.56 | $31.74 | $32.48 | $29.88 | 385,700 |
| 2015-12-15 | $31.75 | $32.14 | $31.40 | $31.60 | $29.07 | 400,388 |
| 2015-12-14 | $31.33 | $31.58 | $30.85 | $31.52 | $28.99 | 412,934 |
| 2015-12-11 | $30.03 | $31.62 | $30.00 | $31.33 | $28.82 | 942,748 |
| 2015-12-10 | $29.87 | $32.00 | $26.26 | $30.55 | $28.10 | 2,140,733 |
| 2015-12-09 | $35.24 | $35.47 | $33.58 | $34.05 | $31.32 | 381,479 |
| 2015-12-08 | $34.72 | $35.48 | $34.05 | $35.16 | $32.34 | 196,840 |
| 2015-12-07 | $35.57 | $35.61 | $35.08 | $35.25 | $32.43 | 186,718 |
| 2015-12-04 | $35.34 | $35.90 | $35.34 | $35.65 | $32.79 | 288,385 |
| 2015-12-03 | $36.00 | $36.66 | $35.20 | $35.30 | $32.47 | 218,492 |
| 2015-12-02 | $36.93 | $36.95 | $35.86 | $35.93 | $33.05 | 272,055 |
| 2015-12-01 | $36.35 | $37.25 | $36.28 | $37.04 | $34.07 | 335,728 |
| 2015-11-30 | $36.29 | $36.44 | $35.88 | $36.08 | $33.19 | 180,590 |
| 2015-11-27 | $36.22 | $36.40 | $35.87 | $36.24 | $33.34 | 95,064 |
| 2015-11-25 | $35.63 | $36.37 | $35.46 | $36.08 | $33.19 | 162,902 |
| 2015-11-24 | $35.24 | $35.71 | $34.91 | $35.71 | $32.85 | 198,385 |
| 2015-11-23 | $34.57 | $35.56 | $34.50 | $35.46 | $32.62 | 204,134 |
| 2015-11-20 | $34.34 | $34.64 | $34.00 | $34.53 | $31.76 | 217,921 |
| 2015-11-19 | $34.02 | $34.34 | $33.81 | $34.09 | $31.36 | 168,867 |
| 2015-11-18 | $33.35 | $34.24 | $33.03 | $34.10 | $31.37 | 225,452 |
| 2015-11-17 | $34.19 | $34.23 | $33.02 | $33.20 | $30.54 | 241,929 |
| 2015-11-16 | $33.43 | $34.21 | $33.33 | $34.19 | $31.45 | 156,105 |
| 2015-11-13 | $34.25 | $34.44 | $33.32 | $33.35 | $30.68 | 256,159 |
| 2015-11-12 | $34.50 | $34.63 | $34.21 | $34.49 | $31.73 | 209,803 |
| 2015-11-11 | $34.67 | $34.96 | $34.39 | $34.60 | $31.83 | 157,572 |
| 2015-11-10 | $34.00 | $34.78 | $33.63 | $34.61 | $31.84 | 272,738 |
| 2015-11-09 | $35.52 | $35.52 | $33.80 | $34.14 | $31.40 | 313,165 |
| 2015-11-06 | $34.81 | $35.66 | $34.81 | $35.61 | $32.76 | 176,972 |
| 2015-11-05 | $34.84 | $35.15 | $34.50 | $34.93 | $32.13 | 133,425 |
| 2015-11-04 | $34.86 | $35.11 | $34.40 | $34.90 | $32.10 | 126,615 |
| 2015-11-03 | $34.68 | $34.98 | $34.38 | $34.70 | $31.92 | 249,256 |
| 2015-11-02 | $33.47 | $35.19 | $33.42 | $34.84 | $32.05 | 372,747 |
| 2015-10-30 | $32.98 | $33.49 | $32.81 | $33.33 | $30.66 | 211,036 |
| 2015-10-29 | $33.90 | $33.90 | $32.85 | $33.00 | $30.36 | 192,030 |
| 2015-10-28 | $32.90 | $34.00 | $32.83 | $34.00 | $31.28 | 154,125 |
| 2015-10-27 | $32.79 | $33.20 | $31.69 | $32.74 | $30.12 | 236,511 |
| 2015-10-26 | $33.89 | $33.92 | $32.98 | $33.05 | $30.40 | 287,270 |
| 2015-10-23 | $33.90 | $34.17 | $33.60 | $34.06 | $31.33 | 197,579 |
| 2015-10-22 | $32.81 | $33.69 | $32.67 | $33.66 | $30.96 | 283,544 |
| 2015-10-21 | $33.68 | $33.74 | $32.57 | $32.59 | $29.98 | 153,825 |
| 2015-10-20 | $33.40 | $33.81 | $33.23 | $33.54 | $30.85 | 141,962 |
| 2015-10-19 | $33.53 | $33.67 | $33.06 | $33.52 | $30.83 | 258,395 |
| 2015-10-16 | $33.77 | $33.87 | $33.23 | $33.69 | $30.99 | 223,426 |
| 2015-10-15 | $33.33 | $33.77 | $33.06 | $33.75 | $31.05 | 313,879 |
| 2015-10-14 | $33.52 | $33.88 | $33.06 | $33.26 | $30.59 | 327,427 |
| 2015-10-13 | $33.64 | $34.17 | $33.39 | $33.89 | $31.09 | 380,709 |
| 2015-10-12 | $33.82 | $33.82 | $33.40 | $33.76 | $30.97 | 326,669 |
| 2015-10-09 | $34.01 | $34.18 | $33.51 | $33.70 | $30.92 | 314,669 |
| 2015-10-08 | $33.73 | $33.98 | $33.30 | $33.95 | $31.15 | 291,815 |
| 2015-10-07 | $33.61 | $34.02 | $33.18 | $33.78 | $30.99 | 482,693 |
| 2015-10-06 | $33.07 | $33.60 | $33.01 | $33.25 | $30.50 | 484,533 |
| 2015-10-05 | $32.73 | $33.44 | $32.60 | $33.15 | $30.41 | 437,800 |
| 2015-10-02 | $31.62 | $32.49 | $31.42 | $32.46 | $29.78 | 351,506 |
| 2015-10-01 | $32.18 | $32.38 | $31.25 | $31.99 | $29.35 | 434,309 |
| 2015-09-30 | $32.01 | $32.27 | $31.49 | $31.90 | $29.26 | 497,398 |
| 2015-09-29 | $31.47 | $31.69 | $31.08 | $31.57 | $28.96 | 360,950 |
| 2015-09-28 | $32.07 | $32.07 | $31.23 | $31.39 | $28.80 | 435,208 |
| 2015-09-25 | $32.44 | $32.50 | $31.67 | $32.17 | $29.51 | 536,049 |
| 2015-09-24 | $31.48 | $32.21 | $31.10 | $32.03 | $29.38 | 401,524 |
| 2015-09-23 | $32.14 | $32.17 | $31.60 | $31.89 | $29.26 | 293,692 |
| 2015-09-22 | $32.31 | $32.73 | $31.75 | $31.99 | $29.35 | 433,585 |
| 2015-09-21 | $33.19 | $33.19 | $32.23 | $32.80 | $30.09 | 390,849 |
| 2015-09-18 | $32.33 | $33.13 | $32.12 | $32.90 | $30.18 | 588,346 |
| 2015-09-17 | $32.65 | $33.49 | $32.48 | $32.75 | $30.04 | 264,589 |
| 2015-09-16 | $32.70 | $32.92 | $32.30 | $32.90 | $30.18 | 432,779 |
| 2015-09-15 | $32.22 | $32.73 | $32.04 | $32.67 | $29.97 | 299,100 |
| 2015-09-14 | $32.51 | $32.52 | $31.82 | $32.04 | $29.39 | 456,029 |
| 2015-09-11 | $31.85 | $32.41 | $31.76 | $32.32 | $29.65 | 348,624 |
| 2015-09-10 | $31.69 | $32.54 | $31.43 | $32.11 | $29.46 | 402,839 |
| 2015-09-09 | $32.79 | $33.11 | $31.62 | $31.67 | $29.05 | 562,875 |
| 2015-09-08 | $32.80 | $33.10 | $32.36 | $32.55 | $29.86 | 783,907 |
| 2015-09-04 | $33.21 | $33.28 | $31.69 | $32.12 | $29.47 | 1,071,039 |
| 2015-09-03 | $30.26 | $33.95 | $30.15 | $32.82 | $30.11 | 4,542,959 |
| 2015-09-02 | $26.46 | $27.71 | $26.27 | $27.39 | $25.13 | 617,215 |
| 2015-09-01 | $25.95 | $26.42 | $25.67 | $25.97 | $23.82 | 434,903 |
Methode Electronics Inc (MEI) News Headlines
Recent Methode Electronics Inc (MEI) News
Similar Companies to Methode Electronics Inc (MEI) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |