Prestige Consumer Healthcare Inc (PBH) Exchange: NYSE
Data as of May 2, 2025
$84.19 ($1.96) 2.38%
Prestige Consumer Healthcare Inc - Daily Information
Click for more stock information on Prestige Consumer Healthcare Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $82.95 |
| Previous Close | $84.19 |
| High | $84.90 |
| Low | $82.83 |
| Adjusted Open | $82.95 |
| Previous Adjusted Close | $84.19 |
| Adjusted High | $84.90 |
| Adjusted Low | $82.83 |
About Prestige Consumer Healthcare Inc (PBH)
Prestige Consumer Healthcare Inc is among the leading consumer healthcare companies in the US with a product portfolio consisting of iconic brands across major product categories. Since its inception in 1923, Prestige has experienced considerable growth, expanding its product offerings beyond the traditional OTC brands of cough, cold and allergy remedies to a diverse portfolio of products, operating in multiple categories. Today, the company offers over 70 products across five distinct categories that include cough, cold and sinus, pain relief, foot care, smoking cessation and vitamins and nutritional supplements. It is headquartered in White Plains, New York and employs over 800 people across the country.
Invest in Prestige Consumer Healthcare Inc (PBH)
Historical Stock Data for Prestige Consumer Healthcare Inc (PBH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $82.95 | $84.90 | $82.83 | $84.19 | $84.19 | 340,824 |
| 2025-05-01 | $80.78 | $83.13 | $79.32 | $82.23 | $82.23 | 577,085 |
| 2025-04-30 | $82.30 | $82.30 | $80.52 | $81.23 | $81.23 | 343,229 |
| 2025-04-29 | $80.56 | $82.44 | $80.30 | $81.93 | $81.93 | 235,567 |
| 2025-04-28 | $80.73 | $81.68 | $80.16 | $80.95 | $80.95 | 288,150 |
| 2025-04-25 | $79.10 | $80.66 | $78.35 | $80.54 | $80.54 | 270,779 |
| 2025-04-24 | $79.73 | $80.32 | $79.32 | $79.53 | $79.53 | 328,139 |
| 2025-04-23 | $81.00 | $82.88 | $79.58 | $79.77 | $79.77 | 347,558 |
| 2025-04-22 | $79.18 | $80.23 | $78.70 | $80.23 | $80.23 | 244,415 |
| 2025-04-21 | $80.12 | $80.51 | $78.05 | $78.57 | $78.57 | 255,055 |
| 2025-04-17 | $79.66 | $80.94 | $79.66 | $80.28 | $80.28 | 293,027 |
| 2025-04-16 | $81.37 | $81.52 | $79.44 | $79.80 | $79.80 | 301,424 |
| 2025-04-15 | $82.29 | $83.07 | $80.75 | $80.94 | $80.94 | 333,826 |
| 2025-04-14 | $82.78 | $82.78 | $81.12 | $82.12 | $82.12 | 399,853 |
| 2025-04-11 | $80.88 | $82.32 | $79.98 | $82.12 | $82.12 | 358,425 |
| 2025-04-10 | $81.87 | $82.01 | $78.71 | $80.71 | $80.71 | 517,918 |
| 2025-04-09 | $78.88 | $84.24 | $77.66 | $83.19 | $83.19 | 484,163 |
| 2025-04-08 | $82.81 | $83.55 | $78.63 | $79.83 | $79.83 | 418,521 |
| 2025-04-07 | $80.20 | $83.15 | $79.30 | $81.46 | $81.46 | 781,922 |
| 2025-04-04 | $83.12 | $84.75 | $82.29 | $82.85 | $82.85 | 568,910 |
| 2025-04-03 | $84.84 | $86.98 | $84.40 | $84.55 | $84.55 | 447,236 |
| 2025-04-02 | $85.06 | $86.57 | $84.92 | $86.03 | $86.03 | 298,869 |
| 2025-04-01 | $86.29 | $88.55 | $85.42 | $85.73 | $85.73 | 730,056 |
| 2025-03-31 | $84.31 | $86.86 | $84.31 | $85.97 | $85.97 | 563,405 |
| 2025-03-28 | $86.19 | $86.39 | $84.52 | $85.09 | $85.09 | 314,373 |
| 2025-03-27 | $85.31 | $86.15 | $85.24 | $86.04 | $86.04 | 339,720 |
| 2025-03-26 | $85.25 | $86.01 | $84.08 | $85.00 | $85.00 | 297,697 |
| 2025-03-25 | $85.30 | $86.40 | $84.35 | $85.00 | $85.00 | 306,771 |
| 2025-03-24 | $84.50 | $85.50 | $84.38 | $85.37 | $85.37 | 274,100 |
| 2025-03-21 | $83.71 | $84.89 | $83.32 | $84.21 | $84.21 | 622,874 |
| 2025-03-20 | $83.08 | $84.37 | $83.08 | $84.36 | $84.36 | 204,585 |
| 2025-03-19 | $83.86 | $84.62 | $82.99 | $83.63 | $83.63 | 219,250 |
| 2025-03-18 | $84.38 | $84.79 | $83.55 | $83.92 | $83.92 | 209,123 |
| 2025-03-17 | $83.51 | $85.39 | $83.35 | $84.88 | $84.88 | 321,552 |
| 2025-03-14 | $83.10 | $83.83 | $82.64 | $83.69 | $83.69 | 258,095 |
| 2025-03-13 | $82.78 | $83.89 | $82.28 | $82.83 | $82.83 | 262,472 |
| 2025-03-12 | $84.52 | $85.11 | $81.78 | $82.91 | $82.91 | 441,044 |
| 2025-03-11 | $86.98 | $87.51 | $85.09 | $85.09 | $85.09 | 412,127 |
| 2025-03-10 | $88.01 | $90.04 | $86.07 | $86.86 | $86.86 | 535,883 |
| 2025-03-07 | $86.64 | $89.65 | $85.91 | $89.02 | $89.02 | 604,738 |
| 2025-03-06 | $84.76 | $87.53 | $84.35 | $87.09 | $87.09 | 371,510 |
| 2025-03-05 | $83.95 | $85.95 | $83.95 | $85.48 | $85.48 | 409,751 |
| 2025-03-04 | $85.35 | $86.53 | $84.22 | $84.23 | $84.23 | 369,727 |
| 2025-03-03 | $84.95 | $86.18 | $84.74 | $85.25 | $85.25 | 349,173 |
| 2025-02-28 | $83.82 | $84.83 | $83.12 | $84.75 | $84.75 | 445,193 |
| 2025-02-27 | $85.77 | $85.97 | $83.40 | $83.73 | $83.73 | 399,745 |
| 2025-02-26 | $86.87 | $87.22 | $85.93 | $86.12 | $86.12 | 208,382 |
| 2025-02-25 | $85.37 | $87.80 | $85.31 | $87.36 | $87.36 | 382,677 |
| 2025-02-24 | $84.89 | $85.72 | $84.47 | $85.08 | $85.08 | 249,098 |
| 2025-02-21 | $85.60 | $86.03 | $84.20 | $84.63 | $84.63 | 294,102 |
| 2025-02-20 | $84.56 | $85.11 | $84.00 | $84.79 | $84.79 | 199,239 |
| 2025-02-19 | $84.46 | $85.55 | $84.46 | $84.88 | $84.88 | 323,098 |
| 2025-02-18 | $85.81 | $86.51 | $85.14 | $85.19 | $85.19 | 273,308 |
| 2025-02-14 | $85.21 | $86.41 | $85.04 | $86.00 | $86.00 | 276,586 |
| 2025-02-13 | $85.44 | $85.84 | $83.65 | $85.68 | $85.68 | 343,329 |
| 2025-02-12 | $85.16 | $85.56 | $84.16 | $84.21 | $84.21 | 299,878 |
| 2025-02-11 | $85.78 | $87.94 | $85.71 | $85.96 | $85.96 | 371,410 |
| 2025-02-10 | $86.81 | $87.88 | $86.47 | $87.18 | $87.18 | 397,000 |
| 2025-02-07 | $87.15 | $88.36 | $86.00 | $87.00 | $87.00 | 523,073 |
| 2025-02-06 | $80.90 | $87.39 | $79.13 | $87.35 | $87.35 | 768,040 |
| 2025-02-05 | $76.46 | $77.08 | $75.81 | $76.10 | $76.10 | 408,068 |
| 2025-02-04 | $74.69 | $76.20 | $74.35 | $75.81 | $75.81 | 384,799 |
| 2025-02-03 | $76.28 | $76.71 | $74.94 | $75.32 | $75.32 | 258,031 |
| 2025-01-31 | $78.06 | $78.57 | $76.22 | $76.77 | $76.77 | 300,035 |
| 2025-01-30 | $79.51 | $79.90 | $78.15 | $78.42 | $78.42 | 226,850 |
| 2025-01-29 | $79.23 | $79.51 | $78.67 | $78.79 | $78.79 | 232,681 |
| 2025-01-28 | $79.21 | $80.23 | $78.96 | $79.35 | $79.35 | 231,183 |
| 2025-01-27 | $77.45 | $79.37 | $77.45 | $79.19 | $79.19 | 279,939 |
| 2025-01-24 | $76.25 | $77.07 | $76.01 | $76.68 | $76.68 | 217,886 |
| 2025-01-23 | $77.28 | $77.68 | $76.42 | $76.73 | $76.73 | 291,096 |
| 2025-01-22 | $79.04 | $79.12 | $77.11 | $77.39 | $77.39 | 332,502 |
| 2025-01-21 | $79.13 | $80.00 | $79.13 | $79.30 | $79.30 | 290,778 |
| 2025-01-17 | $78.36 | $78.70 | $78.07 | $78.58 | $78.58 | 200,606 |
| 2025-01-16 | $77.34 | $79.20 | $77.24 | $78.28 | $78.28 | 327,709 |
| 2025-01-15 | $76.02 | $77.24 | $75.95 | $77.20 | $77.20 | 262,667 |
| 2025-01-14 | $74.50 | $76.21 | $74.50 | $75.78 | $75.78 | 195,457 |
| 2025-01-13 | $73.48 | $75.11 | $73.48 | $74.63 | $74.63 | 240,825 |
| 2025-01-10 | $73.41 | $74.27 | $72.65 | $74.00 | $74.00 | 330,208 |
| 2025-01-08 | $73.73 | $74.57 | $73.24 | $74.38 | $74.38 | 315,202 |
| 2025-01-07 | $74.78 | $75.60 | $73.09 | $73.82 | $73.82 | 303,061 |
| 2025-01-06 | $76.47 | $76.98 | $74.52 | $74.52 | $74.52 | 365,020 |
| 2025-01-03 | $77.75 | $78.27 | $76.19 | $76.88 | $76.88 | 288,545 |
| 2025-01-02 | $78.83 | $78.83 | $77.29 | $77.72 | $77.72 | 314,314 |
| 2024-12-31 | $77.63 | $78.78 | $77.63 | $78.09 | $78.09 | 339,393 |
| 2024-12-30 | $77.97 | $78.98 | $76.55 | $77.38 | $77.38 | 143,387 |
| 2024-12-27 | $78.64 | $79.71 | $77.78 | $78.45 | $78.45 | 179,251 |
| 2024-12-26 | $78.54 | $79.27 | $78.34 | $79.23 | $79.23 | 107,672 |
| 2024-12-24 | $78.38 | $78.96 | $77.95 | $78.75 | $78.75 | 90,698 |
| 2024-12-23 | $79.23 | $79.33 | $77.94 | $78.56 | $78.56 | 143,677 |
| 2024-12-20 | $78.34 | $79.09 | $77.83 | $78.72 | $78.72 | 604,978 |
| 2024-12-19 | $79.26 | $79.90 | $78.24 | $78.66 | $78.66 | 206,525 |
| 2024-12-18 | $80.69 | $80.88 | $78.39 | $78.79 | $78.79 | 341,991 |
| 2024-12-17 | $81.56 | $82.22 | $80.26 | $80.39 | $80.39 | 395,615 |
| 2024-12-16 | $82.52 | $83.67 | $81.82 | $81.99 | $81.99 | 210,919 |
| 2024-12-13 | $83.52 | $83.86 | $81.81 | $82.30 | $82.30 | 241,429 |
| 2024-12-12 | $83.91 | $84.57 | $83.16 | $83.58 | $83.58 | 333,782 |
| 2024-12-11 | $84.53 | $84.74 | $83.51 | $83.55 | $83.55 | 181,248 |
| 2024-12-10 | $83.38 | $84.98 | $82.15 | $84.23 | $84.23 | 375,918 |
| 2024-12-09 | $83.62 | $84.41 | $83.08 | $83.28 | $83.28 | 250,053 |
| 2024-12-06 | $86.07 | $86.07 | $83.96 | $84.33 | $84.33 | 202,704 |
| 2024-12-05 | $85.42 | $86.02 | $84.38 | $85.68 | $85.68 | 292,801 |
| 2024-12-04 | $84.84 | $86.28 | $84.42 | $85.82 | $85.82 | 222,330 |
| 2024-12-03 | $85.10 | $85.51 | $83.52 | $84.72 | $84.72 | 241,465 |
| 2024-12-02 | $84.91 | $85.48 | $83.73 | $84.99 | $84.99 | 294,874 |
| 2024-11-29 | $84.86 | $84.86 | $83.49 | $84.77 | $84.77 | 164,911 |
| 2024-11-27 | $83.39 | $84.30 | $83.39 | $84.17 | $84.17 | 181,631 |
| 2024-11-26 | $84.32 | $84.32 | $82.08 | $83.18 | $83.18 | 257,344 |
| 2024-11-25 | $85.68 | $86.36 | $84.65 | $84.65 | $84.65 | 315,334 |
| 2024-11-22 | $84.57 | $85.22 | $83.67 | $84.85 | $84.85 | 273,598 |
| 2024-11-21 | $83.05 | $84.28 | $82.56 | $84.14 | $84.14 | 303,877 |
| 2024-11-20 | $81.54 | $82.74 | $81.33 | $82.67 | $82.67 | 242,053 |
| 2024-11-19 | $81.52 | $82.64 | $80.35 | $82.46 | $82.46 | 268,959 |
| 2024-11-18 | $82.62 | $82.86 | $81.43 | $81.49 | $81.49 | 368,537 |
| 2024-11-15 | $83.13 | $83.13 | $80.73 | $82.36 | $82.36 | 285,354 |
| 2024-11-14 | $83.00 | $83.83 | $82.04 | $82.79 | $82.79 | 337,716 |
| 2024-11-13 | $82.00 | $83.13 | $81.84 | $82.32 | $82.32 | 456,001 |
| 2024-11-12 | $81.86 | $82.82 | $81.39 | $81.63 | $81.63 | 517,308 |
| 2024-11-11 | $81.43 | $82.00 | $80.75 | $81.75 | $81.75 | 243,003 |
| 2024-11-08 | $80.45 | $81.01 | $79.60 | $80.37 | $80.37 | 367,423 |
| 2024-11-07 | $77.89 | $81.25 | $75.06 | $80.09 | $80.09 | 355,414 |
| 2024-11-06 | $78.50 | $79.25 | $76.53 | $77.64 | $77.64 | 476,758 |
| 2024-11-05 | $73.54 | $75.02 | $73.30 | $74.77 | $74.77 | 217,781 |
| 2024-11-04 | $73.66 | $74.64 | $73.63 | $73.79 | $73.79 | 323,440 |
| 2024-11-01 | $74.00 | $74.60 | $73.66 | $74.05 | $74.05 | 260,044 |
| 2024-10-31 | $73.00 | $73.91 | $72.58 | $73.75 | $73.75 | 237,283 |
| 2024-10-30 | $73.04 | $74.05 | $73.04 | $73.56 | $73.56 | 192,106 |
| 2024-10-29 | $73.00 | $73.64 | $72.90 | $73.53 | $73.53 | 148,276 |
| 2024-10-28 | $73.59 | $73.85 | $72.67 | $73.63 | $73.63 | 202,244 |
| 2024-10-25 | $73.01 | $73.85 | $72.68 | $73.04 | $73.04 | 333,615 |
| 2024-10-24 | $72.16 | $72.94 | $71.86 | $72.83 | $72.83 | 302,986 |
| 2024-10-23 | $71.26 | $72.19 | $71.26 | $72.18 | $72.18 | 167,576 |
| 2024-10-22 | $71.10 | $71.79 | $70.99 | $71.74 | $71.74 | 135,690 |
| 2024-10-21 | $72.57 | $72.65 | $71.17 | $71.30 | $71.30 | 246,545 |
| 2024-10-18 | $72.57 | $72.71 | $71.89 | $72.55 | $72.55 | 233,409 |
| 2024-10-17 | $72.06 | $72.46 | $71.12 | $72.30 | $72.30 | 250,109 |
| 2024-10-16 | $71.29 | $72.16 | $71.23 | $71.92 | $71.92 | 388,548 |
| 2024-10-15 | $69.75 | $71.53 | $69.75 | $71.25 | $71.25 | 300,398 |
| 2024-10-14 | $69.50 | $70.08 | $69.49 | $70.08 | $70.08 | 143,329 |
| 2024-10-11 | $68.41 | $69.59 | $68.41 | $69.58 | $69.58 | 166,863 |
| 2024-10-10 | $67.79 | $68.42 | $67.31 | $68.41 | $68.41 | 211,126 |
| 2024-10-09 | $68.00 | $68.50 | $67.61 | $68.28 | $68.28 | 200,553 |
| 2024-10-08 | $68.00 | $68.28 | $67.18 | $68.10 | $68.10 | 292,178 |
| 2024-10-07 | $68.51 | $68.55 | $67.42 | $67.53 | $67.53 | 198,853 |
| 2024-10-04 | $68.94 | $69.31 | $68.13 | $68.83 | $68.83 | 246,460 |
| 2024-10-03 | $69.54 | $69.81 | $68.24 | $68.32 | $68.32 | 266,893 |
| 2024-10-02 | $70.57 | $70.93 | $69.62 | $69.99 | $69.99 | 236,387 |
| 2024-10-01 | $72.16 | $72.48 | $70.39 | $70.83 | $70.83 | 211,024 |
| 2024-09-30 | $71.10 | $72.20 | $70.93 | $72.10 | $72.10 | 219,754 |
| 2024-09-27 | $71.78 | $72.31 | $71.04 | $71.32 | $71.32 | 189,348 |
| 2024-09-26 | $70.74 | $71.77 | $70.60 | $71.35 | $71.35 | 198,805 |
| 2024-09-25 | $71.40 | $71.40 | $70.54 | $70.78 | $70.78 | 191,670 |
| 2024-09-24 | $71.87 | $71.94 | $70.68 | $71.13 | $71.13 | 224,154 |
| 2024-09-23 | $73.13 | $73.51 | $72.13 | $72.29 | $72.29 | 166,496 |
| 2024-09-20 | $73.61 | $74.01 | $72.69 | $73.03 | $73.03 | 880,403 |
| 2024-09-19 | $74.46 | $74.46 | $73.22 | $73.92 | $73.92 | 201,543 |
| 2024-09-18 | $73.68 | $74.37 | $72.82 | $73.53 | $73.53 | 209,078 |
| 2024-09-17 | $74.14 | $74.53 | $73.30 | $73.55 | $73.55 | 179,735 |
| 2024-09-16 | $74.62 | $74.62 | $73.23 | $73.68 | $73.68 | 174,606 |
| 2024-09-13 | $73.43 | $74.21 | $73.36 | $74.12 | $74.12 | 164,257 |
| 2024-09-12 | $71.13 | $73.11 | $70.82 | $72.91 | $72.91 | 168,320 |
| 2024-09-11 | $71.56 | $71.56 | $70.60 | $71.12 | $71.12 | 160,707 |
| 2024-09-10 | $72.99 | $73.06 | $71.62 | $72.11 | $72.11 | 175,318 |
| 2024-09-09 | $73.84 | $74.17 | $72.17 | $72.63 | $72.63 | 274,433 |
| 2024-09-06 | $75.10 | $75.47 | $74.22 | $74.34 | $74.34 | 264,176 |
| 2024-09-05 | $75.80 | $75.80 | $74.61 | $75.08 | $75.08 | 199,918 |
| 2024-09-04 | $74.18 | $75.51 | $74.16 | $75.50 | $75.50 | 251,729 |
| 2024-09-03 | $73.77 | $74.77 | $73.77 | $74.09 | $74.09 | 216,453 |
| 2024-08-30 | $73.96 | $74.76 | $73.89 | $74.64 | $74.64 | 232,419 |
| 2024-08-29 | $73.82 | $74.54 | $72.96 | $74.00 | $74.00 | 185,069 |
| 2024-08-28 | $72.73 | $73.87 | $72.36 | $73.70 | $73.70 | 185,435 |
| 2024-08-27 | $72.58 | $72.80 | $72.29 | $72.61 | $72.61 | 157,096 |
| 2024-08-26 | $72.33 | $72.89 | $71.98 | $72.44 | $72.44 | 236,949 |
| 2024-08-23 | $70.89 | $72.19 | $70.65 | $71.74 | $71.74 | 176,972 |
| 2024-08-22 | $70.10 | $70.96 | $69.80 | $70.90 | $70.90 | 180,104 |
| 2024-08-21 | $69.53 | $70.26 | $69.03 | $70.15 | $70.15 | 209,776 |
| 2024-08-20 | $69.07 | $69.50 | $68.67 | $69.32 | $69.32 | 156,918 |
| 2024-08-19 | $68.65 | $69.26 | $68.37 | $69.26 | $69.26 | 347,820 |
| 2024-08-16 | $68.47 | $68.82 | $68.08 | $68.55 | $68.55 | 285,681 |
| 2024-08-15 | $68.35 | $69.33 | $68.28 | $68.69 | $68.69 | 235,168 |
| 2024-08-14 | $67.24 | $67.90 | $66.70 | $67.48 | $67.48 | 333,041 |
| 2024-08-13 | $65.70 | $67.72 | $65.23 | $67.28 | $67.28 | 285,052 |
| 2024-08-12 | $66.21 | $66.24 | $64.94 | $65.26 | $65.26 | 265,928 |
| 2024-08-09 | $66.97 | $67.29 | $65.51 | $66.25 | $66.25 | 274,252 |
| 2024-08-08 | $69.81 | $70.05 | $66.29 | $66.84 | $66.84 | 394,222 |
| 2024-08-07 | $68.77 | $69.41 | $67.87 | $67.89 | $67.89 | 244,194 |
| 2024-08-06 | $67.60 | $68.79 | $67.60 | $68.13 | $68.13 | 337,619 |
| 2024-08-05 | $69.04 | $69.04 | $67.28 | $67.58 | $67.58 | 358,772 |
| 2024-08-02 | $69.35 | $70.53 | $69.15 | $70.53 | $70.53 | 271,288 |
| 2024-08-01 | $70.65 | $70.85 | $69.80 | $70.55 | $70.55 | 374,717 |
| 2024-07-31 | $70.66 | $71.80 | $69.87 | $70.81 | $70.81 | 350,464 |
| 2024-07-30 | $70.76 | $71.21 | $70.29 | $70.50 | $70.50 | 203,147 |
| 2024-07-29 | $70.88 | $71.00 | $70.22 | $70.43 | $70.43 | 207,950 |
| 2024-07-26 | $71.02 | $71.78 | $70.38 | $70.68 | $70.68 | 222,395 |
| 2024-07-25 | $70.77 | $72.02 | $70.36 | $70.40 | $70.40 | 272,787 |
| 2024-07-24 | $70.94 | $71.42 | $70.18 | $70.38 | $70.38 | 320,127 |
| 2024-07-23 | $71.54 | $72.61 | $70.87 | $70.91 | $70.91 | 234,602 |
| 2024-07-22 | $71.35 | $72.25 | $70.27 | $71.69 | $71.69 | 208,937 |
| 2024-07-19 | $71.79 | $72.14 | $70.85 | $71.24 | $71.24 | 214,139 |
| 2024-07-18 | $71.26 | $72.73 | $71.26 | $71.57 | $71.57 | 166,869 |
| 2024-07-17 | $71.64 | $72.82 | $71.59 | $71.81 | $71.81 | 251,296 |
| 2024-07-16 | $71.34 | $71.93 | $70.49 | $71.80 | $71.80 | 234,234 |
| 2024-07-15 | $70.99 | $71.39 | $70.49 | $70.65 | $70.65 | 246,729 |
| 2024-07-12 | $70.83 | $71.77 | $70.26 | $70.34 | $70.34 | 206,179 |
| 2024-07-11 | $69.21 | $70.48 | $69.21 | $70.21 | $70.21 | 207,640 |
| 2024-07-10 | $68.23 | $68.82 | $68.16 | $68.22 | $68.22 | 170,712 |
| 2024-07-09 | $67.99 | $68.44 | $67.51 | $68.25 | $68.25 | 160,756 |
| 2024-07-08 | $68.66 | $69.13 | $68.11 | $68.23 | $68.23 | 251,240 |
| 2024-07-05 | $66.93 | $68.44 | $66.57 | $68.32 | $68.32 | 200,034 |
| 2024-07-03 | $68.50 | $68.50 | $67.20 | $67.32 | $67.32 | 134,553 |
| 2024-07-02 | $67.80 | $68.68 | $67.45 | $68.28 | $68.28 | 176,540 |
| 2024-07-01 | $68.97 | $69.95 | $67.68 | $67.75 | $67.75 | 292,139 |
| 2024-06-28 | $70.38 | $70.38 | $68.12 | $68.85 | $68.85 | 509,252 |
| 2024-06-27 | $69.18 | $70.18 | $68.68 | $69.62 | $69.62 | 286,231 |
| 2024-06-26 | $68.63 | $69.11 | $68.30 | $68.90 | $68.90 | 194,136 |
| 2024-06-25 | $68.32 | $69.42 | $68.15 | $69.10 | $69.10 | 194,261 |
| 2024-06-24 | $69.47 | $71.42 | $68.48 | $68.48 | $68.48 | 367,990 |
| 2024-06-21 | $66.61 | $69.47 | $66.61 | $69.40 | $69.40 | 801,810 |
| 2024-06-20 | $64.63 | $66.42 | $64.63 | $65.28 | $65.28 | 226,394 |
| 2024-06-18 | $65.06 | $65.52 | $64.77 | $64.96 | $64.96 | 181,271 |
| 2024-06-17 | $64.06 | $65.03 | $64.03 | $64.86 | $64.86 | 192,997 |
| 2024-06-14 | $64.27 | $64.68 | $63.79 | $64.25 | $64.25 | 206,530 |
| 2024-06-13 | $66.07 | $66.20 | $64.82 | $64.84 | $64.84 | 229,732 |
| 2024-06-12 | $67.64 | $68.06 | $66.18 | $66.18 | $66.18 | 334,648 |
| 2024-06-11 | $65.28 | $66.76 | $64.44 | $66.67 | $66.67 | 286,974 |
| 2024-06-10 | $64.87 | $65.87 | $64.26 | $65.69 | $65.69 | 271,202 |
| 2024-06-07 | $64.48 | $65.96 | $64.48 | $65.44 | $65.44 | 193,545 |
| 2024-06-06 | $64.71 | $65.21 | $64.58 | $64.83 | $64.83 | 200,302 |
| 2024-06-05 | $64.60 | $65.28 | $64.28 | $64.82 | $64.82 | 220,133 |
| 2024-06-04 | $64.20 | $64.43 | $63.76 | $64.25 | $64.25 | 182,621 |
| 2024-06-03 | $64.58 | $64.88 | $63.02 | $63.95 | $63.95 | 243,988 |
| 2024-05-31 | $63.14 | $64.34 | $62.43 | $64.31 | $64.31 | 244,910 |
| 2024-05-30 | $62.58 | $63.83 | $62.35 | $62.80 | $62.80 | 340,042 |
| 2024-05-29 | $62.97 | $63.29 | $62.40 | $62.62 | $62.62 | 234,918 |
| 2024-05-28 | $64.19 | $64.19 | $63.06 | $63.18 | $63.18 | 206,959 |
| 2024-05-24 | $64.09 | $65.06 | $63.67 | $63.97 | $63.97 | 235,053 |
| 2024-05-23 | $64.70 | $65.02 | $63.66 | $63.83 | $63.83 | 236,084 |
| 2024-05-22 | $64.85 | $65.53 | $64.58 | $64.73 | $64.73 | 218,456 |
| 2024-05-21 | $64.70 | $66.58 | $64.65 | $65.05 | $65.05 | 304,878 |
| 2024-05-20 | $64.87 | $65.38 | $64.27 | $64.70 | $64.70 | 322,549 |
| 2024-05-17 | $64.99 | $65.52 | $64.09 | $64.65 | $64.65 | 473,777 |
| 2024-05-16 | $66.11 | $67.34 | $64.55 | $64.98 | $64.98 | 534,647 |
| 2024-05-15 | $63.82 | $67.21 | $63.00 | $66.46 | $66.46 | 824,553 |
| 2024-05-14 | $71.11 | $71.60 | $70.89 | $71.47 | $71.47 | 192,600 |
| 2024-05-13 | $70.73 | $70.99 | $69.86 | $70.50 | $70.50 | 386,493 |
| 2024-05-10 | $70.25 | $70.59 | $70.01 | $70.39 | $70.39 | 146,889 |
| 2024-05-09 | $69.90 | $70.57 | $69.90 | $70.32 | $70.32 | 175,815 |
| 2024-05-08 | $70.26 | $70.58 | $69.83 | $69.85 | $69.85 | 158,142 |
| 2024-05-07 | $70.08 | $70.76 | $69.92 | $69.94 | $69.94 | 157,774 |
| 2024-05-06 | $70.18 | $70.41 | $69.77 | $70.00 | $70.00 | 190,276 |
| 2024-05-03 | $71.72 | $71.81 | $69.65 | $70.00 | $70.00 | 223,436 |
| 2024-05-02 | $71.49 | $71.67 | $70.97 | $71.26 | $71.26 | 180,295 |
| 2024-05-01 | $71.85 | $72.05 | $70.96 | $71.12 | $71.12 | 231,588 |
| 2024-04-30 | $71.59 | $72.13 | $70.91 | $71.76 | $71.76 | 238,066 |
| 2024-04-29 | $70.71 | $71.76 | $70.71 | $71.74 | $71.74 | 124,421 |
| 2024-04-26 | $69.94 | $70.75 | $69.89 | $70.47 | $70.47 | 158,963 |
| 2024-04-25 | $70.01 | $70.35 | $69.23 | $70.14 | $70.14 | 173,837 |
| 2024-04-24 | $70.84 | $70.92 | $69.73 | $70.13 | $70.13 | 170,776 |
| 2024-04-23 | $69.95 | $71.81 | $69.95 | $71.22 | $71.22 | 166,699 |
| 2024-04-22 | $69.94 | $70.84 | $69.50 | $69.80 | $69.80 | 347,315 |
| 2024-04-19 | $68.27 | $69.96 | $68.17 | $69.67 | $69.67 | 454,240 |
| 2024-04-18 | $67.99 | $68.82 | $67.93 | $68.35 | $68.35 | 223,793 |
| 2024-04-17 | $68.37 | $68.55 | $67.45 | $68.03 | $68.03 | 171,413 |
| 2024-04-16 | $68.52 | $69.14 | $68.04 | $68.06 | $68.06 | 147,505 |
| 2024-04-15 | $68.52 | $68.90 | $67.84 | $68.14 | $68.14 | 130,315 |
| 2024-04-12 | $68.81 | $68.98 | $68.18 | $68.23 | $68.23 | 146,800 |
| 2024-04-11 | $69.14 | $69.57 | $68.52 | $69.19 | $69.19 | 168,208 |
| 2024-04-10 | $68.31 | $69.39 | $67.74 | $68.93 | $68.93 | 243,943 |
| 2024-04-09 | $68.98 | $69.20 | $68.29 | $69.18 | $69.18 | 172,834 |
| 2024-04-08 | $69.42 | $69.42 | $68.43 | $68.63 | $68.63 | 160,953 |
| 2024-04-05 | $69.65 | $69.98 | $69.07 | $69.15 | $69.15 | 156,697 |
| 2024-04-04 | $70.12 | $70.24 | $69.75 | $69.78 | $69.78 | 163,981 |
| 2024-04-03 | $69.62 | $70.42 | $69.29 | $69.43 | $69.43 | 225,349 |
| 2024-04-02 | $71.22 | $71.69 | $69.60 | $69.96 | $69.96 | 299,704 |
| 2024-04-01 | $72.58 | $72.58 | $71.04 | $71.68 | $71.68 | 222,702 |
| 2024-03-28 | $72.75 | $72.93 | $71.91 | $72.56 | $72.56 | 233,190 |
| 2024-03-27 | $72.77 | $73.10 | $72.32 | $72.63 | $72.63 | 228,596 |
| 2024-03-26 | $72.06 | $72.12 | $71.40 | $72.00 | $72.00 | 197,563 |
| 2024-03-25 | $73.51 | $73.61 | $71.58 | $71.59 | $71.59 | 210,329 |
| 2024-03-22 | $74.00 | $74.60 | $73.24 | $73.25 | $73.25 | 219,291 |
| 2024-03-21 | $73.67 | $73.93 | $73.03 | $73.89 | $73.89 | 230,627 |
| 2024-03-20 | $73.45 | $73.89 | $72.68 | $73.39 | $73.39 | 241,877 |
| 2024-03-19 | $73.91 | $74.86 | $73.03 | $73.56 | $73.56 | 253,913 |
| 2024-03-18 | $74.40 | $75.31 | $73.29 | $73.63 | $73.63 | 396,966 |
| 2024-03-15 | $74.06 | $74.75 | $73.29 | $74.67 | $74.67 | 520,450 |
| 2024-03-14 | $74.76 | $75.02 | $73.59 | $74.02 | $74.02 | 223,035 |
| 2024-03-13 | $74.15 | $75.16 | $73.97 | $75.07 | $75.07 | 247,864 |
| 2024-03-12 | $74.21 | $74.81 | $73.77 | $74.15 | $74.15 | 459,460 |
| 2024-03-11 | $73.34 | $75.08 | $72.81 | $74.58 | $74.58 | 289,672 |
| 2024-03-08 | $72.75 | $73.93 | $72.55 | $73.70 | $73.70 | 254,571 |
| 2024-03-07 | $71.89 | $72.95 | $71.46 | $72.61 | $72.61 | 192,435 |
| 2024-03-06 | $71.53 | $71.71 | $70.55 | $71.40 | $71.40 | 155,314 |
| 2024-03-05 | $71.85 | $71.98 | $70.83 | $71.24 | $71.24 | 211,888 |
| 2024-03-04 | $70.12 | $72.00 | $69.37 | $71.98 | $71.98 | 248,308 |
| 2024-03-01 | $69.66 | $70.51 | $69.36 | $70.13 | $70.13 | 214,824 |
| 2024-02-29 | $70.14 | $70.15 | $68.76 | $69.58 | $69.58 | 196,313 |
| 2024-02-28 | $69.52 | $70.36 | $68.78 | $69.58 | $69.58 | 171,577 |
| 2024-02-27 | $70.00 | $70.01 | $69.19 | $69.86 | $69.86 | 168,696 |
| 2024-02-26 | $69.50 | $70.44 | $69.19 | $69.98 | $69.98 | 153,812 |
| 2024-02-23 | $69.55 | $70.00 | $69.41 | $69.72 | $69.72 | 167,680 |
| 2024-02-22 | $68.87 | $69.59 | $68.66 | $69.40 | $69.40 | 200,681 |
| 2024-02-21 | $68.74 | $69.30 | $67.95 | $69.29 | $69.29 | 164,878 |
| 2024-02-20 | $68.54 | $69.57 | $68.48 | $68.76 | $68.76 | 185,063 |
| 2024-02-16 | $68.81 | $69.58 | $68.61 | $69.14 | $69.14 | 188,174 |
| 2024-02-15 | $67.95 | $69.31 | $67.83 | $68.78 | $68.78 | 293,293 |
| 2024-02-14 | $66.60 | $68.49 | $66.41 | $67.70 | $67.70 | 347,815 |
| 2024-02-13 | $66.76 | $67.74 | $66.14 | $66.56 | $66.56 | 311,065 |
| 2024-02-12 | $68.75 | $69.08 | $66.32 | $67.95 | $67.95 | 425,781 |
| 2024-02-09 | $69.00 | $69.00 | $67.64 | $68.67 | $68.67 | 291,307 |
| 2024-02-08 | $65.63 | $69.30 | $60.00 | $68.80 | $68.80 | 676,536 |
| 2024-02-07 | $62.80 | $63.31 | $62.29 | $62.91 | $62.91 | 239,051 |
| 2024-02-06 | $61.75 | $63.34 | $61.75 | $62.90 | $62.90 | 213,939 |
| 2024-02-05 | $61.46 | $62.17 | $61.38 | $61.84 | $61.84 | 189,731 |
| 2024-02-02 | $61.72 | $62.44 | $61.61 | $61.88 | $61.88 | 220,372 |
| 2024-02-01 | $61.95 | $62.90 | $61.56 | $62.53 | $62.53 | 254,639 |
| 2024-01-31 | $63.13 | $63.13 | $61.06 | $61.54 | $61.54 | 296,743 |
| 2024-01-30 | $63.53 | $63.53 | $62.48 | $62.77 | $62.77 | 250,620 |
| 2024-01-29 | $62.80 | $63.56 | $62.29 | $63.50 | $63.50 | 361,390 |
| 2024-01-26 | $63.00 | $63.32 | $62.42 | $62.94 | $62.94 | 239,342 |
| 2024-01-25 | $62.08 | $62.65 | $61.64 | $62.65 | $62.65 | 259,863 |
| 2024-01-24 | $62.15 | $62.15 | $61.05 | $61.47 | $61.47 | 275,690 |
| 2024-01-23 | $61.51 | $61.84 | $60.72 | $61.56 | $61.56 | 295,655 |
| 2024-01-22 | $60.05 | $61.23 | $59.38 | $61.12 | $61.12 | 305,820 |
| 2024-01-19 | $58.95 | $59.59 | $58.22 | $59.53 | $59.53 | 181,187 |
| 2024-01-18 | $58.80 | $58.95 | $58.30 | $58.76 | $58.76 | 156,091 |
| 2024-01-17 | $58.58 | $59.81 | $58.48 | $58.83 | $58.83 | 161,644 |
| 2024-01-16 | $59.37 | $59.66 | $58.89 | $59.05 | $59.05 | 196,978 |
| 2024-01-12 | $59.62 | $60.46 | $59.03 | $59.55 | $59.55 | 105,614 |
| 2024-01-11 | $59.83 | $59.89 | $58.84 | $58.89 | $58.89 | 225,232 |
| 2024-01-10 | $59.31 | $59.84 | $58.82 | $59.79 | $59.79 | 180,084 |
| 2024-01-09 | $58.76 | $59.84 | $58.59 | $59.50 | $59.50 | 184,133 |
| 2024-01-08 | $58.84 | $59.30 | $58.18 | $59.27 | $59.27 | 184,529 |
| 2024-01-05 | $60.12 | $60.61 | $57.95 | $58.83 | $58.83 | 231,294 |
| 2024-01-04 | $60.65 | $61.16 | $60.33 | $60.71 | $60.71 | 204,496 |
| 2024-01-03 | $62.48 | $62.48 | $60.42 | $60.44 | $60.44 | 283,161 |
| 2024-01-02 | $60.95 | $61.99 | $60.95 | $61.99 | $61.99 | 253,947 |
| 2023-12-29 | $62.02 | $62.02 | $60.80 | $61.22 | $61.22 | 220,087 |
| 2023-12-28 | $61.56 | $62.03 | $60.99 | $61.82 | $61.82 | 292,643 |
| 2023-12-27 | $61.86 | $62.22 | $61.34 | $61.86 | $61.86 | 211,826 |
| 2023-12-26 | $61.92 | $62.25 | $61.35 | $61.73 | $61.73 | 191,636 |
| 2023-12-22 | $62.02 | $62.67 | $61.75 | $61.94 | $61.94 | 220,077 |
| 2023-12-21 | $61.17 | $61.72 | $60.48 | $61.69 | $61.69 | 159,700 |
| 2023-12-20 | $61.13 | $61.94 | $60.45 | $60.63 | $60.63 | 237,709 |
| 2023-12-19 | $60.64 | $61.42 | $60.64 | $60.96 | $60.96 | 258,816 |
| 2023-12-18 | $60.28 | $60.50 | $59.46 | $60.38 | $60.38 | 239,528 |
| 2023-12-15 | $60.93 | $60.93 | $59.31 | $59.92 | $59.92 | 759,666 |
| 2023-12-14 | $61.12 | $61.62 | $60.31 | $60.97 | $60.97 | 298,802 |
| 2023-12-13 | $59.85 | $60.65 | $59.18 | $60.58 | $60.58 | 283,683 |
| 2023-12-12 | $59.68 | $60.22 | $59.20 | $59.96 | $59.96 | 145,803 |
| 2023-12-11 | $59.77 | $59.87 | $59.31 | $59.43 | $59.43 | 147,209 |
| 2023-12-08 | $60.15 | $60.27 | $59.44 | $59.58 | $59.58 | 158,533 |
| 2023-12-07 | $59.28 | $60.27 | $58.30 | $59.87 | $59.87 | 248,799 |
| 2023-12-06 | $59.90 | $60.44 | $59.14 | $59.17 | $59.17 | 201,029 |
| 2023-12-05 | $60.64 | $61.22 | $59.91 | $59.97 | $59.97 | 214,884 |
| 2023-12-04 | $58.69 | $60.87 | $58.69 | $60.55 | $60.55 | 216,213 |
| 2023-12-01 | $57.39 | $58.75 | $56.69 | $58.61 | $58.61 | 243,418 |
| 2023-11-30 | $56.94 | $57.42 | $56.61 | $57.35 | $57.35 | 205,699 |
| 2023-11-29 | $57.15 | $57.35 | $56.82 | $57.00 | $57.00 | 183,438 |
| 2023-11-28 | $58.05 | $58.05 | $57.12 | $57.13 | $57.13 | 151,565 |
| 2023-11-27 | $58.21 | $58.21 | $57.43 | $58.05 | $58.05 | 162,622 |
| 2023-11-24 | $58.36 | $58.53 | $57.80 | $58.32 | $58.32 | 75,517 |
| 2023-11-22 | $58.56 | $58.76 | $57.83 | $58.29 | $58.29 | 119,832 |
| 2023-11-21 | $58.38 | $59.01 | $57.82 | $58.10 | $58.10 | 124,238 |
| 2023-11-20 | $58.05 | $59.12 | $57.74 | $58.85 | $58.85 | 214,837 |
| 2023-11-17 | $59.29 | $60.09 | $58.26 | $58.31 | $58.31 | 260,266 |
| 2023-11-16 | $58.69 | $59.08 | $58.46 | $58.95 | $58.95 | 163,346 |
| 2023-11-15 | $59.27 | $59.51 | $58.48 | $58.57 | $58.57 | 215,446 |
| 2023-11-14 | $59.22 | $59.97 | $59.01 | $59.45 | $59.45 | 250,068 |
| 2023-11-13 | $57.31 | $58.90 | $57.31 | $58.27 | $58.27 | 132,796 |
| 2023-11-10 | $58.16 | $58.16 | $57.06 | $57.69 | $57.69 | 186,978 |
| 2023-11-09 | $59.12 | $59.12 | $57.50 | $57.75 | $57.75 | 231,902 |
| 2023-11-08 | $59.92 | $59.92 | $58.26 | $59.03 | $59.03 | 166,314 |
| 2023-11-07 | $59.52 | $60.31 | $58.90 | $59.88 | $59.88 | 140,572 |
| 2023-11-06 | $59.72 | $60.32 | $59.13 | $59.68 | $59.68 | 229,470 |
| 2023-11-03 | $60.00 | $60.27 | $58.48 | $59.56 | $59.56 | 246,664 |
| 2023-11-02 | $60.93 | $60.95 | $57.24 | $59.17 | $59.17 | 227,543 |
| 2023-11-01 | $59.26 | $60.11 | $58.71 | $59.51 | $59.51 | 327,106 |
| 2023-10-31 | $58.99 | $59.60 | $58.86 | $59.36 | $59.36 | 249,583 |
| 2023-10-30 | $59.49 | $59.49 | $58.49 | $58.92 | $58.92 | 216,546 |
| 2023-10-27 | $59.49 | $59.83 | $58.74 | $58.85 | $58.85 | 230,065 |
| 2023-10-26 | $60.63 | $60.95 | $58.65 | $59.66 | $59.66 | 291,247 |
| 2023-10-25 | $60.56 | $60.98 | $60.02 | $60.21 | $60.21 | 208,770 |
| 2023-10-24 | $59.21 | $60.76 | $59.06 | $60.75 | $60.75 | 223,664 |
| 2023-10-23 | $59.79 | $60.11 | $59.04 | $59.05 | $59.05 | 181,756 |
| 2023-10-20 | $59.37 | $60.36 | $59.36 | $59.68 | $59.68 | 246,214 |
| 2023-10-19 | $60.80 | $60.80 | $59.44 | $59.44 | $59.44 | 233,398 |
| 2023-10-18 | $61.13 | $61.63 | $60.32 | $60.61 | $60.61 | 239,622 |
| 2023-10-17 | $60.09 | $61.96 | $60.09 | $61.40 | $61.40 | 269,439 |
| 2023-10-16 | $59.79 | $60.73 | $59.67 | $60.31 | $60.31 | 274,127 |
| 2023-10-13 | $59.74 | $59.99 | $58.86 | $59.41 | $59.41 | 229,432 |
| 2023-10-12 | $59.18 | $59.80 | $58.83 | $59.66 | $59.66 | 185,448 |
| 2023-10-11 | $58.78 | $59.58 | $58.78 | $59.17 | $59.17 | 173,424 |
| 2023-10-10 | $58.57 | $59.11 | $58.42 | $58.95 | $58.95 | 199,726 |
| 2023-10-09 | $58.05 | $58.83 | $57.53 | $58.34 | $58.34 | 148,786 |
| 2023-10-06 | $57.57 | $58.85 | $57.31 | $58.46 | $58.46 | 239,962 |
| 2023-10-05 | $57.19 | $57.89 | $57.15 | $57.41 | $57.41 | 233,710 |
| 2023-10-04 | $57.00 | $57.57 | $56.96 | $57.15 | $57.15 | 176,668 |
| 2023-10-03 | $57.02 | $57.66 | $56.97 | $57.09 | $57.09 | 182,083 |
| 2023-10-02 | $56.88 | $57.28 | $56.34 | $57.23 | $57.23 | 301,818 |
| 2023-09-29 | $59.13 | $59.13 | $56.79 | $57.19 | $57.19 | 270,337 |
| 2023-09-28 | $59.83 | $60.40 | $58.49 | $59.03 | $59.03 | 313,180 |
| 2023-09-27 | $58.95 | $60.05 | $58.93 | $59.68 | $59.68 | 396,054 |
| 2023-09-26 | $58.16 | $59.19 | $58.16 | $58.85 | $58.85 | 175,099 |
| 2023-09-25 | $57.71 | $58.98 | $57.71 | $58.38 | $58.38 | 157,979 |
| 2023-09-22 | $57.40 | $58.37 | $57.34 | $57.92 | $57.92 | 203,745 |
| 2023-09-21 | $57.75 | $57.83 | $57.36 | $57.43 | $57.43 | 142,363 |
| 2023-09-20 | $58.25 | $58.79 | $57.82 | $57.96 | $57.96 | 128,709 |
| 2023-09-19 | $57.94 | $58.20 | $57.41 | $58.15 | $58.15 | 147,508 |
| 2023-09-18 | $57.84 | $58.65 | $57.64 | $58.05 | $58.05 | 153,766 |
| 2023-09-15 | $58.84 | $59.12 | $57.72 | $57.88 | $57.88 | 883,466 |
| 2023-09-14 | $58.92 | $59.48 | $58.65 | $58.81 | $58.81 | 168,764 |
| 2023-09-13 | $57.78 | $58.82 | $57.43 | $58.72 | $58.72 | 187,581 |
| 2023-09-12 | $57.37 | $57.96 | $57.18 | $57.92 | $57.92 | 158,418 |
| 2023-09-11 | $57.01 | $57.62 | $56.57 | $57.49 | $57.49 | 218,446 |
| 2023-09-08 | $56.95 | $56.95 | $56.39 | $56.70 | $56.70 | 158,361 |
| 2023-09-07 | $58.13 | $58.15 | $56.97 | $57.01 | $57.01 | 273,476 |
| 2023-09-06 | $57.13 | $58.36 | $56.59 | $57.90 | $57.90 | 315,741 |
| 2023-09-05 | $57.60 | $57.60 | $56.64 | $57.03 | $57.03 | 292,060 |
| 2023-09-01 | $58.71 | $59.00 | $58.29 | $58.37 | $58.37 | 192,658 |
| 2023-08-31 | $59.27 | $59.57 | $58.18 | $58.33 | $58.33 | 198,524 |
| 2023-08-30 | $59.44 | $59.78 | $59.19 | $59.34 | $59.34 | 136,053 |
| 2023-08-29 | $59.72 | $59.74 | $59.10 | $59.50 | $59.50 | 195,846 |
| 2023-08-28 | $60.34 | $60.65 | $59.37 | $59.78 | $59.78 | 229,842 |
| 2023-08-25 | $60.27 | $60.80 | $59.75 | $60.23 | $60.23 | 200,100 |
| 2023-08-24 | $59.48 | $60.16 | $59.43 | $60.00 | $60.00 | 198,256 |
| 2023-08-23 | $59.46 | $59.88 | $58.82 | $59.87 | $59.87 | 193,038 |
| 2023-08-22 | $58.74 | $59.70 | $58.62 | $59.21 | $59.21 | 134,108 |
| 2023-08-21 | $59.14 | $59.29 | $58.66 | $58.99 | $58.99 | 267,185 |
| 2023-08-18 | $59.84 | $60.18 | $59.16 | $59.25 | $59.25 | 451,447 |
| 2023-08-17 | $61.30 | $61.53 | $59.89 | $59.99 | $59.99 | 420,399 |
| 2023-08-16 | $62.55 | $62.75 | $61.11 | $61.22 | $61.22 | 273,281 |
| 2023-08-15 | $63.72 | $63.73 | $62.27 | $62.70 | $62.70 | 217,081 |
| 2023-08-14 | $64.33 | $64.33 | $63.31 | $63.43 | $63.43 | 199,257 |
| 2023-08-11 | $63.74 | $64.77 | $63.74 | $64.65 | $64.65 | 109,046 |
| 2023-08-10 | $64.80 | $65.54 | $64.08 | $64.17 | $64.17 | 141,783 |
| 2023-08-09 | $64.20 | $65.27 | $64.06 | $65.03 | $65.03 | 232,559 |
| 2023-08-08 | $68.20 | $68.20 | $64.19 | $64.27 | $64.27 | 421,717 |
| 2023-08-07 | $67.38 | $68.54 | $67.02 | $68.29 | $68.29 | 182,868 |
| 2023-08-04 | $65.88 | $67.63 | $65.88 | $67.32 | $67.32 | 290,297 |
| 2023-08-03 | $66.83 | $66.83 | $65.32 | $66.52 | $66.52 | 357,123 |
| 2023-08-02 | $64.91 | $66.35 | $64.91 | $65.90 | $65.90 | 240,275 |
| 2023-08-01 | $65.29 | $65.39 | $64.37 | $65.37 | $65.37 | 244,974 |
| 2023-07-31 | $64.90 | $65.89 | $64.90 | $65.21 | $65.21 | 252,069 |
| 2023-07-28 | $65.17 | $65.50 | $64.72 | $65.00 | $65.00 | 264,233 |
| 2023-07-27 | $64.14 | $64.96 | $63.90 | $64.60 | $64.60 | 384,453 |
| 2023-07-26 | $63.72 | $64.96 | $63.65 | $64.18 | $64.18 | 224,083 |
| 2023-07-25 | $62.65 | $64.11 | $62.65 | $63.90 | $63.90 | 202,730 |
| 2023-07-24 | $62.50 | $63.32 | $62.10 | $62.99 | $62.99 | 214,086 |
| 2023-07-21 | $61.43 | $62.25 | $61.36 | $62.20 | $62.20 | 255,921 |
| 2023-07-20 | $60.91 | $61.33 | $60.18 | $61.10 | $61.10 | 155,510 |
| 2023-07-19 | $59.73 | $60.61 | $59.73 | $60.54 | $60.54 | 214,546 |
| 2023-07-18 | $59.07 | $60.04 | $59.07 | $59.76 | $59.76 | 160,093 |
| 2023-07-17 | $58.91 | $59.54 | $58.72 | $59.22 | $59.22 | 176,261 |
| 2023-07-14 | $58.81 | $59.35 | $58.40 | $59.00 | $59.00 | 145,689 |
| 2023-07-13 | $58.90 | $59.46 | $58.74 | $58.94 | $58.94 | 278,937 |
| 2023-07-12 | $57.88 | $59.06 | $57.82 | $58.79 | $58.79 | 398,586 |
| 2023-07-11 | $57.63 | $58.18 | $57.16 | $57.61 | $57.61 | 203,793 |
| 2023-07-10 | $57.15 | $58.16 | $57.15 | $57.75 | $57.75 | 182,480 |
| 2023-07-07 | $57.77 | $58.32 | $57.26 | $57.28 | $57.28 | 161,322 |
| 2023-07-06 | $58.32 | $58.67 | $57.77 | $57.89 | $57.89 | 167,372 |
| 2023-07-05 | $59.18 | $59.33 | $58.48 | $58.53 | $58.53 | 176,493 |
| 2023-07-03 | $59.12 | $59.60 | $58.94 | $59.18 | $59.18 | 78,380 |
| 2023-06-30 | $59.42 | $60.00 | $58.92 | $59.43 | $59.43 | 220,032 |
| 2023-06-29 | $57.80 | $59.23 | $57.78 | $58.98 | $58.98 | 221,181 |
| 2023-06-28 | $58.39 | $58.55 | $57.43 | $57.92 | $57.92 | 111,926 |
| 2023-06-27 | $57.67 | $58.52 | $57.58 | $58.15 | $58.15 | 144,144 |
| 2023-06-26 | $57.17 | $58.03 | $57.17 | $57.89 | $57.89 | 197,570 |
| 2023-06-23 | $56.75 | $57.35 | $56.54 | $57.21 | $57.21 | 444,553 |
| 2023-06-22 | $57.01 | $57.09 | $56.49 | $56.99 | $56.99 | 254,841 |
| 2023-06-21 | $56.61 | $57.22 | $56.25 | $56.73 | $56.73 | 246,315 |
| 2023-06-20 | $57.70 | $57.74 | $56.80 | $56.81 | $56.81 | 267,373 |
| 2023-06-16 | $58.02 | $58.02 | $57.11 | $57.71 | $57.71 | 692,656 |
| 2023-06-15 | $57.46 | $57.92 | $57.11 | $57.26 | $57.26 | 322,639 |
| 2023-06-14 | $58.06 | $58.25 | $57.23 | $57.32 | $57.32 | 278,498 |
| 2023-06-13 | $57.38 | $58.37 | $57.11 | $58.01 | $58.01 | 263,171 |
| 2023-06-12 | $57.34 | $57.53 | $56.67 | $57.48 | $57.48 | 188,322 |
| 2023-06-09 | $58.05 | $58.37 | $57.73 | $57.77 | $57.77 | 247,176 |
| 2023-06-08 | $57.86 | $58.25 | $57.10 | $58.25 | $58.25 | 212,378 |
| 2023-06-07 | $58.07 | $58.59 | $57.77 | $58.08 | $58.08 | 337,237 |
| 2023-06-06 | $56.67 | $57.88 | $56.40 | $57.67 | $57.67 | 212,184 |
| 2023-06-05 | $52.90 | $57.15 | $52.90 | $56.28 | $56.28 | 259,100 |
| 2023-06-02 | $57.15 | $58.51 | $56.79 | $58.50 | $58.50 | 295,432 |
| 2023-06-01 | $57.38 | $57.39 | $56.54 | $56.70 | $56.70 | 216,694 |
| 2023-05-31 | $58.13 | $58.50 | $57.14 | $57.23 | $57.23 | 237,912 |
| 2023-05-30 | $58.70 | $59.09 | $57.87 | $58.00 | $58.00 | 213,938 |
| 2023-05-26 | $58.24 | $59.13 | $58.11 | $59.03 | $59.03 | 204,203 |
| 2023-05-25 | $58.81 | $58.85 | $58.04 | $58.35 | $58.35 | 151,410 |
| 2023-05-24 | $60.62 | $60.62 | $58.88 | $59.30 | $59.30 | 253,831 |
| 2023-05-23 | $59.88 | $61.25 | $59.80 | $60.35 | $60.35 | 194,408 |
| 2023-05-22 | $60.00 | $60.68 | $59.10 | $60.22 | $60.22 | 196,950 |
| 2023-05-19 | $60.00 | $60.88 | $59.70 | $60.04 | $60.04 | 322,353 |
| 2023-05-18 | $59.12 | $59.85 | $58.85 | $59.61 | $59.61 | 234,379 |
| 2023-05-17 | $58.91 | $59.47 | $57.94 | $59.23 | $59.23 | 330,632 |
| 2023-05-16 | $58.72 | $59.14 | $58.03 | $58.99 | $58.99 | 182,956 |
| 2023-05-15 | $58.99 | $59.66 | $58.63 | $58.64 | $58.64 | 179,887 |
| 2023-05-12 | $58.46 | $59.18 | $58.08 | $58.99 | $58.99 | 249,852 |
| 2023-05-11 | $58.31 | $58.77 | $58.13 | $58.35 | $58.35 | 172,590 |
| 2023-05-10 | $58.54 | $59.09 | $58.30 | $58.72 | $58.72 | 233,579 |
| 2023-05-09 | $59.29 | $59.29 | $57.63 | $58.40 | $58.40 | 402,970 |
| 2023-05-08 | $60.61 | $60.61 | $59.01 | $59.50 | $59.50 | 193,882 |
| 2023-05-05 | $62.09 | $62.93 | $59.18 | $60.76 | $60.76 | 268,643 |
| 2023-05-04 | $62.58 | $64.07 | $60.49 | $62.02 | $62.02 | 324,031 |
| 2023-05-03 | $62.11 | $62.27 | $61.16 | $61.25 | $61.25 | 191,764 |
| 2023-05-02 | $62.06 | $62.42 | $60.87 | $61.73 | $61.73 | 154,479 |
| 2023-05-01 | $61.58 | $62.92 | $61.42 | $62.46 | $62.46 | 211,914 |
| 2023-04-28 | $61.63 | $62.05 | $61.16 | $61.53 | $61.53 | 194,853 |
| 2023-04-27 | $60.95 | $61.82 | $60.46 | $61.80 | $61.80 | 125,811 |
| 2023-04-26 | $60.83 | $61.14 | $60.47 | $61.09 | $61.09 | 153,564 |
| 2023-04-25 | $61.99 | $62.50 | $61.41 | $61.44 | $61.44 | 165,425 |
| 2023-04-24 | $62.07 | $62.67 | $61.83 | $62.40 | $62.40 | 176,042 |
| 2023-04-21 | $63.13 | $63.27 | $62.05 | $62.20 | $62.20 | 101,467 |
| 2023-04-20 | $61.54 | $62.57 | $61.25 | $62.46 | $62.46 | 140,818 |
| 2023-04-19 | $61.62 | $61.88 | $61.18 | $61.65 | $61.65 | 252,695 |
| 2023-04-18 | $62.34 | $62.34 | $61.23 | $61.47 | $61.47 | 168,105 |
| 2023-04-17 | $62.82 | $63.06 | $62.31 | $62.34 | $62.34 | 185,740 |
| 2023-04-14 | $63.58 | $63.65 | $62.50 | $62.84 | $62.84 | 111,214 |
| 2023-04-13 | $63.68 | $63.77 | $63.25 | $63.76 | $63.76 | 196,120 |
| 2023-04-12 | $63.58 | $64.07 | $63.50 | $63.65 | $63.65 | 113,757 |
| 2023-04-11 | $63.34 | $63.93 | $63.24 | $63.38 | $63.38 | 143,759 |
| 2023-04-10 | $63.25 | $63.87 | $62.84 | $63.41 | $63.41 | 183,396 |
| 2023-04-06 | $63.61 | $63.61 | $62.87 | $63.36 | $63.36 | 158,336 |
| 2023-04-05 | $62.73 | $63.33 | $62.50 | $63.07 | $63.07 | 233,195 |
| 2023-04-04 | $63.29 | $63.29 | $62.12 | $62.55 | $62.55 | 221,397 |
| 2023-04-03 | $62.49 | $63.63 | $62.22 | $63.46 | $63.46 | 252,997 |
| 2023-03-31 | $62.19 | $62.71 | $61.98 | $62.63 | $62.63 | 249,654 |
| 2023-03-30 | $61.60 | $62.09 | $61.28 | $62.02 | $62.02 | 164,366 |
| 2023-03-29 | $62.73 | $62.73 | $61.25 | $61.49 | $61.49 | 213,509 |
| 2023-03-28 | $62.14 | $62.87 | $62.14 | $62.66 | $62.66 | 208,658 |
| 2023-03-27 | $62.69 | $63.33 | $61.75 | $62.45 | $62.45 | 416,262 |
| 2023-03-24 | $61.02 | $62.51 | $60.46 | $62.28 | $62.28 | 194,562 |
| 2023-03-23 | $61.03 | $61.56 | $60.46 | $60.98 | $60.98 | 250,881 |
| 2023-03-22 | $61.36 | $62.21 | $60.82 | $60.96 | $60.96 | 236,537 |
| 2023-03-21 | $62.02 | $62.54 | $60.61 | $61.36 | $61.36 | 388,957 |
| 2023-03-20 | $61.54 | $62.45 | $61.54 | $61.62 | $61.62 | 279,821 |
| 2023-03-17 | $61.51 | $61.76 | $61.09 | $61.28 | $61.28 | 1,032,466 |
| 2023-03-16 | $59.75 | $61.80 | $59.70 | $61.78 | $61.78 | 499,403 |
| 2023-03-15 | $59.99 | $60.38 | $59.04 | $60.24 | $60.24 | 344,896 |
| 2023-03-14 | $59.54 | $60.73 | $59.54 | $60.66 | $60.66 | 317,624 |
| 2023-03-13 | $58.74 | $59.50 | $58.55 | $58.89 | $58.89 | 391,277 |
| 2023-03-10 | $58.69 | $59.53 | $58.53 | $59.22 | $59.22 | 278,527 |
| 2023-03-09 | $58.76 | $59.11 | $58.63 | $58.92 | $58.92 | 215,242 |
| 2023-03-08 | $58.99 | $59.66 | $58.18 | $58.41 | $58.41 | 429,313 |
| 2023-03-07 | $59.22 | $59.24 | $58.66 | $58.86 | $58.86 | 248,190 |
| 2023-03-06 | $60.15 | $60.22 | $58.53 | $59.12 | $59.12 | 320,368 |
| 2023-03-03 | $61.13 | $61.44 | $60.28 | $60.31 | $60.31 | 320,237 |
| 2023-03-02 | $60.31 | $61.01 | $60.31 | $60.96 | $60.96 | 113,873 |
| 2023-03-01 | $60.16 | $60.81 | $59.69 | $60.54 | $60.54 | 170,953 |
| 2023-02-28 | $60.31 | $60.82 | $60.21 | $60.25 | $60.25 | 292,837 |
| 2023-02-27 | $61.18 | $61.25 | $60.49 | $60.49 | $60.49 | 128,430 |
| 2023-02-24 | $61.35 | $61.36 | $60.64 | $60.91 | $60.91 | 382,966 |
| 2023-02-23 | $60.79 | $61.98 | $60.79 | $61.78 | $61.78 | 254,170 |
| 2023-02-22 | $61.24 | $61.32 | $60.81 | $60.84 | $60.84 | 273,391 |
| 2023-02-21 | $61.42 | $61.58 | $60.92 | $61.14 | $61.14 | 227,097 |
| 2023-02-17 | $61.41 | $61.50 | $60.52 | $61.47 | $61.47 | 253,586 |
| 2023-02-16 | $59.91 | $61.10 | $59.70 | $60.76 | $60.76 | 225,120 |
| 2023-02-15 | $59.80 | $60.56 | $59.70 | $60.54 | $60.54 | 180,360 |
| 2023-02-14 | $60.70 | $61.29 | $59.99 | $60.02 | $60.02 | 249,948 |
| 2023-02-13 | $59.79 | $60.63 | $59.59 | $60.62 | $60.62 | 161,310 |
| 2023-02-10 | $59.97 | $60.29 | $59.37 | $59.60 | $59.60 | 158,622 |
| 2023-02-09 | $60.83 | $60.85 | $59.45 | $59.80 | $59.80 | 175,861 |
| 2023-02-08 | $60.20 | $60.81 | $59.74 | $60.78 | $60.78 | 180,019 |
| 2023-02-07 | $60.33 | $60.89 | $59.92 | $60.70 | $60.70 | 188,263 |
| 2023-02-06 | $60.81 | $62.39 | $60.22 | $60.82 | $60.82 | 270,504 |
| 2023-02-03 | $60.02 | $61.46 | $59.59 | $60.96 | $60.96 | 403,907 |
| 2023-02-02 | $65.35 | $65.71 | $58.61 | $60.35 | $60.35 | 927,632 |
| 2023-02-01 | $65.67 | $66.99 | $65.58 | $66.19 | $66.19 | 277,720 |
| 2023-01-31 | $65.50 | $66.20 | $65.18 | $65.76 | $65.76 | 320,187 |
| 2023-01-30 | $65.59 | $66.13 | $65.41 | $65.49 | $65.49 | 155,908 |
| 2023-01-27 | $65.67 | $65.94 | $64.86 | $65.69 | $65.69 | 211,294 |
| 2023-01-26 | $65.48 | $65.91 | $65.03 | $65.62 | $65.62 | 159,213 |
| 2023-01-25 | $66.31 | $66.31 | $65.29 | $65.41 | $65.41 | 303,041 |
| 2023-01-24 | $67.03 | $67.03 | $66.07 | $66.22 | $66.22 | 305,093 |
| 2023-01-23 | $66.82 | $67.13 | $66.24 | $67.05 | $67.05 | 210,751 |
| 2023-01-20 | $66.60 | $66.77 | $65.87 | $66.72 | $66.72 | 220,294 |
| 2023-01-19 | $65.48 | $66.92 | $65.25 | $66.48 | $66.48 | 256,194 |
| 2023-01-18 | $65.90 | $66.21 | $65.62 | $65.83 | $65.83 | 208,996 |
| 2023-01-17 | $66.44 | $67.45 | $65.65 | $65.84 | $65.84 | 453,087 |
| 2023-01-13 | $66.85 | $67.19 | $65.84 | $66.62 | $66.62 | 238,874 |
| 2023-01-12 | $65.23 | $66.11 | $64.92 | $65.77 | $65.77 | 374,908 |
| 2023-01-11 | $65.69 | $66.80 | $65.11 | $65.21 | $65.21 | 276,302 |
| 2023-01-10 | $66.32 | $66.68 | $65.71 | $65.86 | $65.86 | 266,491 |
| 2023-01-09 | $66.75 | $67.13 | $65.70 | $66.23 | $66.23 | 227,644 |
| 2023-01-06 | $65.74 | $66.77 | $65.44 | $66.44 | $66.44 | 220,449 |
| 2023-01-05 | $64.66 | $64.93 | $63.70 | $64.92 | $64.92 | 198,007 |
| 2023-01-04 | $63.98 | $65.26 | $63.78 | $64.80 | $64.80 | 291,248 |
| 2023-01-03 | $62.86 | $63.51 | $62.52 | $63.47 | $63.47 | 204,261 |
| 2022-12-30 | $63.53 | $63.53 | $62.58 | $62.60 | $62.60 | 237,765 |
| 2022-12-29 | $63.01 | $64.05 | $62.48 | $63.72 | $63.72 | 194,372 |
| 2022-12-28 | $63.73 | $64.00 | $62.63 | $62.66 | $62.66 | 198,603 |
| 2022-12-27 | $62.18 | $63.61 | $61.83 | $63.57 | $63.57 | 202,595 |
| 2022-12-23 | $61.76 | $62.35 | $61.75 | $62.02 | $62.02 | 91,920 |
| 2022-12-22 | $62.53 | $62.53 | $61.56 | $61.94 | $61.94 | 237,369 |
| 2022-12-21 | $61.60 | $62.84 | $61.36 | $62.83 | $62.83 | 171,019 |
| 2022-12-20 | $61.62 | $62.12 | $60.99 | $61.21 | $61.21 | 266,769 |
| 2022-12-19 | $60.63 | $61.39 | $60.18 | $61.36 | $61.36 | 338,388 |
| 2022-12-16 | $59.61 | $60.63 | $59.30 | $60.61 | $60.61 | 795,457 |
| 2022-12-15 | $61.36 | $61.36 | $59.51 | $60.46 | $60.46 | 402,568 |
| 2022-12-14 | $61.25 | $62.20 | $61.02 | $61.57 | $61.57 | 231,455 |
| 2022-12-13 | $63.05 | $63.10 | $60.99 | $61.14 | $61.14 | 278,621 |
| 2022-12-12 | $61.10 | $62.02 | $60.95 | $61.81 | $61.81 | 392,670 |
| 2022-12-09 | $61.51 | $61.70 | $60.90 | $60.93 | $60.93 | 249,945 |
| 2022-12-08 | $60.89 | $61.79 | $60.25 | $61.58 | $61.58 | 268,938 |
| 2022-12-07 | $60.93 | $61.46 | $60.79 | $60.95 | $60.95 | 192,504 |
| 2022-12-06 | $61.53 | $61.57 | $60.52 | $60.86 | $60.86 | 173,500 |
| 2022-12-05 | $63.55 | $63.55 | $60.87 | $61.41 | $61.41 | 232,025 |
| 2022-12-02 | $62.24 | $63.91 | $62.24 | $63.89 | $63.89 | 263,908 |
| 2022-12-01 | $61.57 | $62.88 | $60.89 | $62.81 | $62.81 | 269,574 |
| 2022-11-30 | $60.55 | $61.49 | $59.71 | $61.46 | $61.46 | 297,998 |
| 2022-11-29 | $60.19 | $60.67 | $59.88 | $60.55 | $60.55 | 209,726 |
| 2022-11-28 | $60.47 | $60.66 | $59.99 | $60.43 | $60.43 | 234,493 |
| 2022-11-25 | $59.98 | $60.47 | $59.86 | $60.38 | $60.38 | 97,696 |
| 2022-11-23 | $61.10 | $61.10 | $59.66 | $59.80 | $59.80 | 105,181 |
| 2022-11-22 | $59.19 | $60.98 | $59.19 | $60.90 | $60.90 | 206,200 |
| 2022-11-21 | $59.81 | $60.50 | $59.25 | $59.57 | $59.57 | 287,195 |
| 2022-11-18 | $59.18 | $59.76 | $58.66 | $59.75 | $59.75 | 323,442 |
| 2022-11-17 | $58.58 | $59.28 | $57.89 | $58.44 | $58.44 | 297,832 |
| 2022-11-16 | $59.00 | $59.34 | $57.92 | $58.35 | $58.35 | 289,533 |
| 2022-11-15 | $59.12 | $59.61 | $58.09 | $58.79 | $58.79 | 197,142 |
| 2022-11-14 | $57.58 | $59.76 | $57.04 | $58.72 | $58.72 | 205,656 |
| 2022-11-11 | $57.98 | $57.98 | $56.89 | $57.59 | $57.59 | 190,086 |
| 2022-11-10 | $57.80 | $58.47 | $57.36 | $57.99 | $57.99 | 205,332 |
| 2022-11-09 | $56.72 | $57.34 | $56.05 | $56.31 | $56.31 | 171,118 |
| 2022-11-08 | $57.18 | $57.23 | $56.41 | $56.80 | $56.80 | 237,211 |
| 2022-11-07 | $55.63 | $57.33 | $55.29 | $57.18 | $57.18 | 294,521 |
| 2022-11-04 | $54.54 | $55.61 | $54.01 | $55.49 | $55.49 | 232,044 |
| 2022-11-03 | $53.94 | $55.23 | $52.00 | $54.63 | $54.63 | 264,154 |
| 2022-11-02 | $55.39 | $55.58 | $54.28 | $54.28 | $54.28 | 222,238 |
| 2022-11-01 | $54.48 | $55.47 | $54.27 | $55.43 | $55.43 | 183,440 |
| 2022-10-31 | $55.64 | $55.64 | $54.44 | $54.48 | $54.48 | 164,314 |
| 2022-10-28 | $54.72 | $55.73 | $54.47 | $55.41 | $55.41 | 184,917 |
| 2022-10-27 | $54.96 | $55.26 | $54.17 | $54.35 | $54.35 | 154,782 |
| 2022-10-26 | $53.48 | $55.26 | $52.89 | $54.62 | $54.62 | 297,138 |
| 2022-10-25 | $52.75 | $53.52 | $52.70 | $53.03 | $53.03 | 231,683 |
| 2022-10-24 | $52.58 | $53.50 | $52.47 | $52.85 | $52.85 | 171,843 |
| 2022-10-21 | $51.77 | $52.74 | $51.33 | $52.40 | $52.40 | 214,491 |
| 2022-10-20 | $52.17 | $52.17 | $51.33 | $51.52 | $51.52 | 208,042 |
| 2022-10-19 | $53.26 | $53.64 | $52.13 | $52.20 | $52.20 | 260,412 |
| 2022-10-18 | $52.47 | $53.76 | $52.47 | $53.43 | $53.43 | 216,113 |
| 2022-10-17 | $51.27 | $52.51 | $51.16 | $52.20 | $52.20 | 262,375 |
| 2022-10-14 | $51.47 | $51.67 | $50.54 | $50.63 | $50.63 | 166,962 |
| 2022-10-13 | $49.48 | $51.70 | $49.35 | $51.24 | $51.24 | 234,311 |
| 2022-10-12 | $50.62 | $51.03 | $49.82 | $49.82 | $49.82 | 270,299 |
| 2022-10-11 | $50.30 | $51.07 | $50.07 | $50.60 | $50.60 | 308,209 |
| 2022-10-10 | $49.75 | $50.80 | $49.67 | $50.14 | $50.14 | 152,961 |
| 2022-10-07 | $49.81 | $50.08 | $49.00 | $49.75 | $49.75 | 223,130 |
| 2022-10-06 | $50.32 | $50.54 | $49.58 | $49.85 | $49.85 | 187,984 |
| 2022-10-05 | $50.27 | $50.87 | $50.06 | $50.53 | $50.53 | 197,446 |
| 2022-10-04 | $50.11 | $51.13 | $49.81 | $50.86 | $50.86 | 293,014 |
| 2022-10-03 | $50.13 | $50.49 | $49.55 | $49.75 | $49.75 | 239,428 |
| 2022-09-30 | $50.28 | $51.28 | $49.81 | $49.83 | $49.83 | 363,364 |
| 2022-09-29 | $49.61 | $50.70 | $49.15 | $50.17 | $50.17 | 463,003 |
| 2022-09-28 | $49.08 | $50.27 | $48.51 | $49.98 | $49.98 | 352,691 |
| 2022-09-27 | $49.02 | $49.62 | $48.68 | $48.72 | $48.72 | 316,718 |
| 2022-09-26 | $50.06 | $50.56 | $49.12 | $49.13 | $49.13 | 251,622 |
| 2022-09-23 | $50.43 | $50.73 | $49.50 | $50.32 | $50.32 | 360,105 |
| 2022-09-22 | $50.00 | $50.83 | $49.69 | $50.75 | $50.75 | 280,469 |
| 2022-09-21 | $51.20 | $52.02 | $50.55 | $50.55 | $50.55 | 232,859 |
| 2022-09-20 | $51.97 | $52.19 | $50.51 | $50.90 | $50.90 | 390,318 |
| 2022-09-19 | $51.37 | $52.42 | $51.33 | $52.41 | $52.41 | 229,258 |
| 2022-09-16 | $51.00 | $51.54 | $50.71 | $51.50 | $51.50 | 588,266 |
| 2022-09-15 | $51.07 | $51.82 | $50.93 | $51.12 | $51.12 | 259,937 |
| 2022-09-14 | $51.68 | $51.94 | $51.04 | $51.24 | $51.24 | 395,711 |
| 2022-09-13 | $52.16 | $52.47 | $51.71 | $51.72 | $51.72 | 315,746 |
| 2022-09-12 | $52.40 | $53.85 | $52.26 | $53.08 | $53.08 | 306,418 |
| 2022-09-09 | $52.12 | $52.41 | $51.63 | $52.12 | $52.12 | 215,279 |
| 2022-09-08 | $51.29 | $51.91 | $51.06 | $51.59 | $51.59 | 230,738 |
| 2022-09-07 | $50.92 | $51.61 | $50.60 | $51.47 | $51.47 | 271,364 |
| 2022-09-06 | $50.58 | $50.95 | $50.34 | $50.87 | $50.87 | 321,516 |
| 2022-09-02 | $51.51 | $51.86 | $50.19 | $50.48 | $50.48 | 199,151 |
| 2022-09-01 | $50.61 | $51.66 | $50.35 | $51.24 | $51.24 | 217,224 |
| 2022-08-31 | $51.44 | $51.75 | $50.58 | $50.58 | $50.58 | 280,109 |
| 2022-08-30 | $51.29 | $51.83 | $50.28 | $51.53 | $51.53 | 408,778 |
| 2022-08-29 | $52.28 | $52.52 | $50.97 | $51.37 | $51.37 | 247,890 |
| 2022-08-26 | $53.82 | $54.17 | $52.83 | $53.02 | $53.02 | 175,361 |
| 2022-08-25 | $54.48 | $54.80 | $53.87 | $54.12 | $54.12 | 148,981 |
| 2022-08-24 | $54.63 | $54.74 | $53.97 | $54.30 | $54.30 | 187,360 |
| 2022-08-23 | $55.54 | $55.54 | $54.07 | $54.28 | $54.28 | 281,261 |
| 2022-08-22 | $56.66 | $56.66 | $55.41 | $55.69 | $55.69 | 198,437 |
| 2022-08-19 | $56.53 | $57.09 | $56.45 | $56.97 | $56.97 | 183,550 |
| 2022-08-18 | $56.02 | $56.78 | $55.70 | $56.46 | $56.46 | 141,316 |
| 2022-08-17 | $55.86 | $56.21 | $55.55 | $55.73 | $55.73 | 178,479 |
| 2022-08-16 | $56.61 | $56.61 | $55.81 | $56.25 | $56.25 | 270,159 |
| 2022-08-15 | $55.96 | $57.11 | $55.58 | $56.60 | $56.60 | 400,453 |
| 2022-08-12 | $57.12 | $57.12 | $56.53 | $56.73 | $56.73 | 241,851 |
| 2022-08-11 | $57.16 | $57.68 | $56.58 | $57.20 | $57.20 | 239,511 |
| 2022-08-10 | $57.69 | $57.76 | $57.00 | $57.66 | $57.66 | 311,525 |
| 2022-08-09 | $59.10 | $59.59 | $57.08 | $57.23 | $57.23 | 284,522 |
| 2022-08-08 | $59.20 | $59.61 | $58.77 | $59.40 | $59.40 | 210,943 |
| 2022-08-05 | $59.95 | $60.60 | $58.77 | $59.35 | $59.35 | 360,671 |
| 2022-08-04 | $62.00 | $62.00 | $58.04 | $58.97 | $58.97 | 387,487 |
| 2022-08-03 | $59.93 | $60.12 | $58.95 | $59.54 | $59.54 | 498,918 |
| 2022-08-02 | $61.32 | $61.51 | $60.09 | $60.12 | $60.12 | 225,851 |
| 2022-08-01 | $60.08 | $61.65 | $59.72 | $61.12 | $61.12 | 275,180 |
| 2022-07-29 | $60.37 | $60.77 | $59.55 | $60.31 | $60.31 | 293,725 |
| 2022-07-28 | $60.13 | $61.50 | $59.47 | $60.77 | $60.77 | 307,589 |
| 2022-07-27 | $59.08 | $60.74 | $58.63 | $60.41 | $60.41 | 282,249 |
| 2022-07-26 | $58.86 | $59.56 | $58.66 | $59.28 | $59.28 | 280,274 |
| 2022-07-25 | $58.51 | $59.03 | $58.40 | $58.77 | $58.77 | 138,902 |
| 2022-07-22 | $58.55 | $59.22 | $57.84 | $58.41 | $58.41 | 217,676 |
| 2022-07-21 | $58.05 | $58.70 | $57.52 | $58.67 | $58.67 | 159,592 |
| 2022-07-20 | $58.30 | $59.02 | $57.27 | $58.01 | $58.01 | 234,328 |
| 2022-07-19 | $58.03 | $59.22 | $57.57 | $58.58 | $58.58 | 247,805 |
| 2022-07-18 | $58.60 | $59.10 | $57.40 | $57.53 | $57.53 | 181,126 |
| 2022-07-15 | $58.74 | $58.87 | $57.98 | $58.50 | $58.50 | 200,810 |
| 2022-07-14 | $57.57 | $58.73 | $57.29 | $57.88 | $57.88 | 154,317 |
| 2022-07-13 | $57.50 | $59.04 | $57.50 | $58.44 | $58.44 | 349,204 |
| 2022-07-12 | $59.01 | $59.01 | $57.73 | $57.97 | $57.97 | 141,943 |
| 2022-07-11 | $58.89 | $59.10 | $58.36 | $58.64 | $58.64 | 164,353 |
| 2022-07-08 | $59.47 | $59.51 | $58.60 | $58.67 | $58.67 | 238,149 |
| 2022-07-07 | $60.26 | $60.77 | $59.66 | $59.66 | $59.66 | 258,880 |
| 2022-07-06 | $59.60 | $60.56 | $59.38 | $60.26 | $60.26 | 269,447 |
| 2022-07-05 | $59.26 | $59.81 | $58.46 | $59.78 | $59.78 | 295,691 |
| 2022-07-01 | $58.42 | $59.80 | $58.20 | $59.58 | $59.58 | 381,824 |
| 2022-06-30 | $56.63 | $58.85 | $56.38 | $58.80 | $58.80 | 641,820 |
| 2022-06-29 | $56.86 | $57.32 | $56.39 | $56.94 | $56.94 | 200,732 |
| 2022-06-28 | $58.34 | $58.34 | $56.99 | $57.00 | $57.00 | 266,076 |
| 2022-06-27 | $59.07 | $59.24 | $57.95 | $58.12 | $58.12 | 238,818 |
| 2022-06-24 | $57.11 | $59.14 | $56.98 | $58.90 | $58.90 | 560,338 |
| 2022-06-23 | $55.31 | $56.73 | $55.27 | $56.67 | $56.67 | 434,206 |
| 2022-06-22 | $54.65 | $56.03 | $54.65 | $55.39 | $55.39 | 251,421 |
| 2022-06-21 | $54.92 | $55.53 | $54.27 | $54.82 | $54.82 | 294,785 |
| 2022-06-17 | $55.02 | $55.28 | $54.41 | $54.77 | $54.77 | 539,614 |
| 2022-06-16 | $54.75 | $55.60 | $54.18 | $54.45 | $54.45 | 345,291 |
| 2022-06-15 | $54.59 | $55.71 | $54.45 | $55.45 | $55.45 | 358,142 |
| 2022-06-14 | $54.20 | $54.34 | $52.91 | $54.15 | $54.15 | 374,629 |
| 2022-06-13 | $53.81 | $54.35 | $53.39 | $53.89 | $53.89 | 256,829 |
| 2022-06-10 | $55.52 | $55.76 | $54.48 | $54.77 | $54.77 | 186,084 |
| 2022-06-09 | $56.12 | $56.68 | $55.80 | $56.07 | $56.07 | 143,351 |
| 2022-06-08 | $56.22 | $56.93 | $56.08 | $56.33 | $56.33 | 178,529 |
| 2022-06-07 | $56.12 | $57.05 | $55.75 | $56.76 | $56.76 | 166,137 |
| 2022-06-06 | $56.47 | $56.79 | $56.10 | $56.47 | $56.47 | 153,775 |
| 2022-06-03 | $56.11 | $57.07 | $55.96 | $56.21 | $56.21 | 172,522 |
| 2022-06-02 | $55.79 | $56.56 | $54.92 | $56.41 | $56.41 | 140,876 |
| 2022-06-01 | $55.85 | $56.40 | $55.51 | $55.76 | $55.76 | 220,161 |
| 2022-05-31 | $55.84 | $56.47 | $55.31 | $55.82 | $55.82 | 258,789 |
| 2022-05-27 | $55.96 | $56.56 | $55.96 | $56.23 | $56.23 | 190,246 |
| 2022-05-26 | $56.50 | $56.76 | $55.79 | $55.91 | $55.91 | 173,939 |
| 2022-05-25 | $55.53 | $56.29 | $55.22 | $55.97 | $55.97 | 182,946 |
| 2022-05-24 | $56.24 | $56.55 | $55.02 | $55.64 | $55.64 | 306,333 |
| 2022-05-23 | $54.64 | $56.30 | $54.22 | $56.27 | $56.27 | 350,662 |
| 2022-05-20 | $53.84 | $54.13 | $52.73 | $54.01 | $54.01 | 313,708 |
| 2022-05-19 | $55.04 | $55.45 | $53.19 | $53.26 | $53.26 | 316,189 |
| 2022-05-18 | $57.22 | $57.53 | $54.94 | $55.29 | $55.29 | 340,292 |
| 2022-05-17 | $57.27 | $58.25 | $57.27 | $57.68 | $57.68 | 193,279 |
| 2022-05-16 | $56.63 | $57.66 | $56.25 | $57.01 | $57.01 | 170,278 |
| 2022-05-13 | $56.11 | $57.69 | $55.96 | $56.78 | $56.78 | 266,318 |
| 2022-05-12 | $55.60 | $56.72 | $55.58 | $56.29 | $56.29 | 316,234 |
| 2022-05-11 | $57.46 | $57.94 | $55.60 | $55.63 | $55.63 | 418,440 |
| 2022-05-10 | $58.68 | $58.77 | $56.75 | $57.57 | $57.57 | 425,720 |
| 2022-05-09 | $55.16 | $58.03 | $54.92 | $57.45 | $57.45 | 472,288 |
| 2022-05-06 | $54.37 | $55.12 | $53.08 | $54.88 | $54.88 | 213,608 |
| 2022-05-05 | $54.77 | $54.96 | $52.33 | $53.64 | $53.64 | 298,165 |
| 2022-05-04 | $54.81 | $55.45 | $54.25 | $55.34 | $55.34 | 234,366 |
| 2022-05-03 | $54.55 | $55.06 | $53.86 | $54.44 | $54.44 | 263,739 |
| 2022-05-02 | $54.37 | $55.29 | $53.72 | $54.47 | $54.47 | 491,960 |
| 2022-04-29 | $53.41 | $54.92 | $53.19 | $54.66 | $54.66 | 352,327 |
| 2022-04-28 | $53.50 | $54.02 | $52.95 | $53.80 | $53.80 | 145,807 |
| 2022-04-27 | $52.56 | $53.73 | $52.19 | $53.36 | $53.36 | 251,508 |
| 2022-04-26 | $52.46 | $53.67 | $52.16 | $52.78 | $52.78 | 325,039 |
| 2022-04-25 | $53.32 | $53.32 | $51.88 | $52.96 | $52.96 | 205,670 |
| 2022-04-22 | $54.34 | $54.34 | $52.82 | $53.24 | $53.24 | 281,455 |
| 2022-04-21 | $55.02 | $55.37 | $54.45 | $54.79 | $54.79 | 188,731 |
| 2022-04-20 | $53.86 | $55.51 | $53.86 | $55.23 | $55.23 | 217,215 |
| 2022-04-19 | $52.81 | $54.02 | $52.81 | $53.58 | $53.58 | 196,733 |
| 2022-04-18 | $53.77 | $54.32 | $52.51 | $52.82 | $52.82 | 188,251 |
| 2022-04-14 | $54.58 | $55.09 | $54.00 | $54.04 | $54.04 | 201,160 |
| 2022-04-13 | $53.55 | $54.82 | $53.55 | $54.53 | $54.53 | 192,112 |
| 2022-04-12 | $53.36 | $54.33 | $53.09 | $53.80 | $53.80 | 195,912 |
| 2022-04-11 | $53.54 | $54.00 | $53.18 | $53.19 | $53.19 | 199,765 |
| 2022-04-08 | $53.27 | $53.93 | $52.91 | $53.40 | $53.40 | 255,597 |
| 2022-04-07 | $52.76 | $54.09 | $52.72 | $53.32 | $53.32 | 228,656 |
| 2022-04-06 | $51.89 | $53.24 | $51.70 | $52.95 | $52.95 | 278,035 |
| 2022-04-05 | $52.81 | $53.59 | $51.85 | $52.06 | $52.06 | 234,216 |
| 2022-04-04 | $52.83 | $53.49 | $51.94 | $52.73 | $52.73 | 287,932 |
| 2022-04-01 | $52.95 | $53.20 | $52.31 | $53.07 | $53.07 | 262,699 |
| 2022-03-31 | $53.20 | $53.64 | $52.79 | $52.94 | $52.94 | 257,805 |
| 2022-03-30 | $54.12 | $54.64 | $53.21 | $53.39 | $53.39 | 253,749 |
| 2022-03-29 | $54.11 | $54.83 | $53.31 | $53.82 | $53.82 | 398,321 |
| 2022-03-28 | $53.41 | $53.81 | $52.47 | $53.81 | $53.81 | 205,427 |
| 2022-03-25 | $53.96 | $54.57 | $53.00 | $53.57 | $53.57 | 256,450 |
| 2022-03-24 | $55.19 | $55.44 | $53.54 | $53.74 | $53.74 | 287,658 |
| 2022-03-23 | $54.36 | $55.76 | $54.22 | $55.32 | $55.32 | 255,586 |
| 2022-03-22 | $55.50 | $55.50 | $54.00 | $54.51 | $54.51 | 375,114 |
| 2022-03-21 | $55.49 | $56.66 | $55.22 | $55.30 | $55.30 | 188,100 |
| 2022-03-18 | $55.25 | $56.13 | $54.76 | $55.50 | $55.50 | 478,737 |
| 2022-03-17 | $56.00 | $56.87 | $55.78 | $55.92 | $55.92 | 167,344 |
| 2022-03-16 | $56.34 | $57.04 | $55.39 | $56.20 | $56.20 | 293,124 |
| 2022-03-15 | $55.14 | $56.46 | $54.69 | $56.31 | $56.31 | 268,594 |
| 2022-03-14 | $56.12 | $56.38 | $54.15 | $54.67 | $54.67 | 458,794 |
| 2022-03-11 | $56.31 | $57.18 | $55.98 | $56.06 | $56.06 | 183,381 |
| 2022-03-10 | $56.02 | $56.92 | $55.52 | $56.74 | $56.74 | 294,071 |
| 2022-03-09 | $56.52 | $57.91 | $55.68 | $56.44 | $56.44 | 247,103 |
| 2022-03-08 | $58.49 | $58.56 | $56.04 | $56.06 | $56.06 | 374,977 |
| 2022-03-07 | $59.03 | $59.30 | $58.09 | $58.50 | $58.50 | 225,196 |
| 2022-03-04 | $58.80 | $59.77 | $58.72 | $59.09 | $59.09 | 297,989 |
| 2022-03-03 | $60.20 | $60.35 | $58.66 | $59.46 | $59.46 | 310,399 |
| 2022-03-02 | $59.63 | $61.24 | $59.58 | $59.95 | $59.95 | 208,960 |
| 2022-03-01 | $59.28 | $60.60 | $59.08 | $59.61 | $59.61 | 363,475 |
| 2022-02-28 | $58.14 | $59.68 | $57.76 | $59.53 | $59.53 | 306,468 |
| 2022-02-25 | $57.00 | $59.22 | $56.91 | $58.58 | $58.58 | 147,251 |
| 2022-02-24 | $57.65 | $58.26 | $56.26 | $57.11 | $57.11 | 201,841 |
| 2022-02-23 | $58.93 | $59.44 | $57.90 | $58.44 | $58.44 | 297,850 |
| 2022-02-22 | $59.48 | $59.68 | $58.54 | $58.78 | $58.78 | 208,911 |
| 2022-02-18 | $58.59 | $59.77 | $58.35 | $59.37 | $59.37 | 253,300 |
| 2022-02-17 | $59.00 | $59.46 | $58.23 | $59.19 | $59.19 | 191,447 |
| 2022-02-16 | $57.84 | $59.55 | $57.62 | $59.42 | $59.42 | 269,683 |
| 2022-02-15 | $59.03 | $59.50 | $57.50 | $57.77 | $57.77 | 283,354 |
| 2022-02-14 | $59.16 | $59.63 | $57.93 | $58.37 | $58.37 | 297,488 |
| 2022-02-11 | $58.54 | $59.88 | $58.11 | $59.38 | $59.38 | 214,233 |
| 2022-02-10 | $58.74 | $59.95 | $58.09 | $58.55 | $58.55 | 290,673 |
| 2022-02-09 | $59.64 | $60.90 | $59.45 | $59.80 | $59.80 | 359,540 |
| 2022-02-08 | $57.52 | $59.97 | $57.04 | $59.73 | $59.73 | 382,344 |
| 2022-02-07 | $58.78 | $58.78 | $56.49 | $57.31 | $57.31 | 372,421 |
| 2022-02-04 | $60.93 | $60.93 | $58.18 | $58.33 | $58.33 | 530,159 |
| 2022-02-03 | $59.99 | $62.74 | $59.26 | $61.34 | $61.34 | 650,557 |
| 2022-02-02 | $56.60 | $59.10 | $56.03 | $58.44 | $58.44 | 407,464 |
| 2022-02-01 | $56.72 | $56.90 | $55.31 | $56.62 | $56.62 | 317,216 |
| 2022-01-31 | $57.03 | $57.68 | $56.07 | $56.45 | $56.45 | 418,474 |
| 2022-01-28 | $56.41 | $57.92 | $55.71 | $57.88 | $57.88 | 347,696 |
| 2022-01-27 | $56.17 | $57.14 | $55.66 | $56.59 | $56.59 | 277,914 |
| 2022-01-26 | $56.72 | $57.43 | $55.75 | $56.09 | $56.09 | 296,777 |
| 2022-01-25 | $58.03 | $58.40 | $55.85 | $56.40 | $56.40 | 280,922 |
| 2022-01-24 | $57.88 | $59.35 | $57.70 | $58.70 | $58.70 | 421,156 |
| 2022-01-21 | $56.28 | $59.17 | $56.28 | $57.97 | $57.97 | 309,813 |
| 2022-01-20 | $58.80 | $58.80 | $55.93 | $55.97 | $55.97 | 275,721 |
| 2022-01-19 | $58.28 | $58.88 | $57.87 | $58.48 | $58.48 | 256,551 |
| 2022-01-18 | $59.02 | $59.29 | $58.03 | $58.33 | $58.33 | 160,430 |
| 2022-01-14 | $59.31 | $59.74 | $58.92 | $59.65 | $59.65 | 94,411 |
| 2022-01-13 | $59.77 | $60.69 | $59.59 | $59.75 | $59.75 | 138,110 |
| 2022-01-12 | $60.18 | $60.24 | $59.14 | $59.53 | $59.53 | 275,070 |
| 2022-01-11 | $60.36 | $60.36 | $58.96 | $59.55 | $59.55 | 199,038 |
| 2022-01-10 | $60.00 | $60.90 | $59.53 | $60.54 | $60.54 | 136,457 |
| 2022-01-07 | $60.82 | $61.21 | $60.29 | $60.32 | $60.32 | 134,340 |
| 2022-01-06 | $60.72 | $61.64 | $60.49 | $61.23 | $61.23 | 120,151 |
| 2022-01-05 | $61.75 | $62.84 | $60.83 | $61.07 | $61.07 | 163,198 |
| 2022-01-04 | $60.83 | $62.02 | $60.73 | $61.88 | $61.88 | 142,845 |
| 2022-01-03 | $60.69 | $61.63 | $60.05 | $60.62 | $60.62 | 325,000 |
| 2021-12-31 | $62.23 | $62.67 | $60.58 | $60.65 | $60.65 | 143,558 |
| 2021-12-30 | $63.07 | $63.47 | $62.17 | $62.27 | $62.27 | 135,141 |
| 2021-12-29 | $62.47 | $63.19 | $62.47 | $63.12 | $63.12 | 102,803 |
| 2021-12-28 | $61.99 | $62.94 | $61.99 | $62.47 | $62.47 | 102,469 |
| 2021-12-27 | $62.13 | $62.62 | $61.73 | $62.09 | $62.09 | 136,311 |
| 2021-12-23 | $63.00 | $63.00 | $61.65 | $61.88 | $61.88 | 150,596 |
| 2021-12-22 | $61.25 | $62.81 | $60.70 | $62.62 | $62.62 | 176,353 |
| 2021-12-21 | $60.72 | $61.45 | $60.72 | $61.04 | $61.04 | 175,495 |
| 2021-12-20 | $59.08 | $60.42 | $58.71 | $60.21 | $60.21 | 288,361 |
| 2021-12-17 | $58.85 | $60.38 | $58.48 | $59.10 | $59.10 | 1,220,022 |
| 2021-12-16 | $59.29 | $59.82 | $58.69 | $59.01 | $59.01 | 245,380 |
| 2021-12-15 | $57.15 | $59.31 | $57.15 | $58.99 | $58.99 | 262,143 |
| 2021-12-14 | $56.97 | $57.70 | $56.53 | $57.32 | $57.32 | 257,876 |
| 2021-12-13 | $56.92 | $57.33 | $56.11 | $57.26 | $57.26 | 251,337 |
| 2021-12-10 | $56.82 | $57.48 | $56.22 | $57.22 | $57.22 | 180,860 |
| 2021-12-09 | $57.31 | $57.68 | $56.39 | $56.57 | $56.57 | 146,947 |
| 2021-12-08 | $57.95 | $58.00 | $56.85 | $57.66 | $57.66 | 164,794 |
| 2021-12-07 | $58.51 | $58.82 | $57.47 | $57.85 | $57.85 | 224,620 |
| 2021-12-06 | $58.59 | $58.98 | $57.79 | $58.28 | $58.28 | 150,289 |
| 2021-12-03 | $57.84 | $58.62 | $57.43 | $57.75 | $57.75 | 172,583 |
| 2021-12-02 | $57.55 | $58.42 | $57.06 | $57.59 | $57.59 | 189,024 |
| 2021-12-01 | $56.95 | $58.30 | $56.83 | $57.11 | $57.11 | 225,541 |
| 2021-11-30 | $55.47 | $56.23 | $55.06 | $55.95 | $55.95 | 290,765 |
| 2021-11-29 | $56.75 | $56.95 | $55.55 | $55.92 | $55.92 | 202,731 |
| 2021-11-26 | $58.12 | $58.76 | $55.64 | $56.41 | $56.41 | 194,539 |
| 2021-11-24 | $58.53 | $59.50 | $58.13 | $59.41 | $59.41 | 120,909 |
| 2021-11-23 | $59.09 | $59.39 | $58.41 | $58.64 | $58.64 | 226,986 |
| 2021-11-22 | $58.80 | $60.06 | $58.23 | $59.18 | $59.18 | 268,394 |
| 2021-11-19 | $59.84 | $60.32 | $58.15 | $58.26 | $58.26 | 277,915 |
| 2021-11-18 | $60.89 | $61.08 | $59.30 | $60.26 | $60.26 | 233,114 |
| 2021-11-17 | $61.34 | $61.95 | $60.92 | $60.97 | $60.97 | 182,309 |
| 2021-11-16 | $60.60 | $61.64 | $60.22 | $61.33 | $61.33 | 142,765 |
| 2021-11-15 | $62.74 | $63.25 | $61.03 | $61.28 | $61.28 | 181,877 |
| 2021-11-12 | $63.30 | $63.71 | $62.51 | $62.74 | $62.74 | 158,905 |
| 2021-11-11 | $62.08 | $63.78 | $61.77 | $63.30 | $63.30 | 178,219 |
| 2021-11-10 | $62.23 | $63.11 | $61.84 | $62.10 | $62.10 | 126,707 |
| 2021-11-09 | $62.65 | $63.42 | $62.21 | $62.58 | $62.58 | 145,897 |
| 2021-11-08 | $63.02 | $63.75 | $62.22 | $62.88 | $62.88 | 129,980 |
| 2021-11-05 | $61.96 | $63.83 | $61.78 | $62.92 | $62.92 | 245,832 |
| 2021-11-04 | $61.40 | $62.90 | $60.80 | $61.64 | $61.64 | 211,490 |
| 2021-11-03 | $59.77 | $62.17 | $59.55 | $61.41 | $61.41 | 252,846 |
| 2021-11-02 | $60.70 | $61.61 | $60.20 | $60.33 | $60.33 | 200,648 |
| 2021-11-01 | $60.20 | $60.94 | $59.89 | $60.61 | $60.61 | 151,219 |
| 2021-10-29 | $59.50 | $60.80 | $59.15 | $59.99 | $59.99 | 271,082 |
| 2021-10-28 | $58.95 | $59.87 | $58.53 | $59.77 | $59.77 | 137,344 |
| 2021-10-27 | $59.39 | $59.40 | $58.26 | $58.50 | $58.50 | 167,717 |
| 2021-10-26 | $59.92 | $60.53 | $59.34 | $59.78 | $59.78 | 267,266 |
| 2021-10-25 | $59.15 | $60.10 | $58.56 | $59.90 | $59.90 | 215,230 |
| 2021-10-22 | $59.40 | $59.60 | $59.20 | $59.22 | $59.22 | 98,641 |
| 2021-10-21 | $59.15 | $59.51 | $58.55 | $59.33 | $59.33 | 155,589 |
| 2021-10-20 | $58.30 | $59.20 | $58.13 | $59.04 | $59.04 | 89,606 |
| 2021-10-19 | $58.52 | $58.91 | $57.94 | $58.18 | $58.18 | 101,664 |
| 2021-10-18 | $58.30 | $59.11 | $58.13 | $58.57 | $58.57 | 124,837 |
| 2021-10-15 | $58.88 | $59.09 | $58.41 | $58.42 | $58.42 | 148,590 |
| 2021-10-14 | $57.85 | $58.70 | $57.85 | $58.29 | $58.29 | 117,207 |
| 2021-10-13 | $57.69 | $58.37 | $57.57 | $57.72 | $57.72 | 111,061 |
| 2021-10-12 | $57.90 | $58.16 | $57.45 | $57.73 | $57.73 | 125,798 |
| 2021-10-11 | $57.72 | $58.15 | $56.96 | $57.69 | $57.69 | 111,746 |
| 2021-10-08 | $58.04 | $58.64 | $57.80 | $58.04 | $58.04 | 132,772 |
| 2021-10-07 | $57.26 | $58.63 | $57.26 | $58.04 | $58.04 | 170,985 |
| 2021-10-06 | $56.20 | $57.06 | $55.80 | $56.99 | $56.99 | 137,728 |
| 2021-10-05 | $56.00 | $57.14 | $55.80 | $56.62 | $56.62 | 183,628 |
| 2021-10-04 | $55.55 | $56.30 | $55.20 | $56.09 | $56.09 | 155,769 |
| 2021-10-01 | $56.24 | $56.24 | $55.32 | $55.41 | $55.41 | 201,503 |
| 2021-09-30 | $57.41 | $57.59 | $56.11 | $56.11 | $56.11 | 201,321 |
| 2021-09-29 | $55.09 | $57.15 | $55.09 | $57.02 | $57.02 | 176,030 |
| 2021-09-28 | $54.90 | $55.78 | $54.03 | $55.01 | $55.01 | 245,443 |
| 2021-09-27 | $55.91 | $56.45 | $54.90 | $54.91 | $54.91 | 185,550 |
| 2021-09-24 | $54.88 | $56.26 | $53.52 | $55.86 | $55.86 | 473,399 |
| 2021-09-23 | $54.78 | $55.65 | $54.58 | $54.86 | $54.86 | 190,725 |
| 2021-09-22 | $53.42 | $55.07 | $53.04 | $54.48 | $54.48 | 341,603 |
| 2021-09-21 | $52.81 | $53.53 | $52.65 | $53.21 | $53.21 | 199,303 |
| 2021-09-20 | $52.39 | $52.87 | $51.79 | $52.54 | $52.54 | 164,700 |
| 2021-09-17 | $53.32 | $53.79 | $52.73 | $52.90 | $52.90 | 576,218 |
| 2021-09-16 | $54.00 | $54.00 | $52.70 | $53.26 | $53.26 | 152,110 |
| 2021-09-15 | $53.45 | $54.28 | $53.22 | $53.78 | $53.78 | 163,886 |
| 2021-09-14 | $53.40 | $53.51 | $52.62 | $53.47 | $53.47 | 219,692 |
| 2021-09-13 | $53.74 | $53.74 | $52.83 | $53.37 | $53.37 | 165,316 |
| 2021-09-10 | $54.48 | $54.68 | $53.49 | $53.50 | $53.50 | 176,961 |
| 2021-09-09 | $55.26 | $55.26 | $54.52 | $54.54 | $54.54 | 169,199 |
| 2021-09-08 | $55.59 | $55.79 | $54.84 | $55.47 | $55.47 | 244,714 |
| 2021-09-07 | $57.13 | $57.33 | $55.55 | $55.71 | $55.71 | 232,486 |
| 2021-09-03 | $57.65 | $57.98 | $57.15 | $57.50 | $57.50 | 169,732 |
| 2021-09-02 | $57.50 | $57.83 | $57.08 | $57.81 | $57.81 | 115,009 |
| 2021-09-01 | $57.65 | $57.99 | $56.56 | $57.40 | $57.40 | 168,148 |
| 2021-08-31 | $56.99 | $57.49 | $56.72 | $57.39 | $57.39 | 176,730 |
| 2021-08-30 | $56.72 | $57.53 | $56.72 | $57.18 | $57.18 | 163,099 |
| 2021-08-27 | $55.93 | $56.85 | $55.84 | $56.79 | $56.79 | 278,988 |
| 2021-08-26 | $56.80 | $57.30 | $56.09 | $56.10 | $56.10 | 239,718 |
| 2021-08-25 | $57.71 | $57.71 | $56.77 | $56.98 | $56.98 | 163,925 |
| 2021-08-24 | $58.17 | $58.29 | $57.26 | $57.29 | $57.29 | 187,437 |
| 2021-08-23 | $58.42 | $58.76 | $57.85 | $57.87 | $57.87 | 178,437 |
| 2021-08-20 | $58.04 | $59.22 | $58.04 | $58.22 | $58.22 | 320,108 |
| 2021-08-19 | $58.47 | $58.75 | $57.70 | $57.98 | $57.98 | 240,360 |
| 2021-08-18 | $59.26 | $59.85 | $58.70 | $58.79 | $58.79 | 175,939 |
| 2021-08-17 | $59.36 | $59.86 | $59.07 | $59.41 | $59.41 | 194,032 |
| 2021-08-16 | $59.76 | $60.57 | $59.34 | $59.84 | $59.84 | 195,113 |
| 2021-08-13 | $59.44 | $59.96 | $58.79 | $59.81 | $59.81 | 212,908 |
| 2021-08-12 | $60.51 | $60.51 | $59.33 | $59.40 | $59.40 | 190,152 |
| 2021-08-11 | $59.81 | $60.55 | $59.45 | $60.54 | $60.54 | 171,178 |
| 2021-08-10 | $58.75 | $60.20 | $58.51 | $59.71 | $59.71 | 351,605 |
| 2021-08-09 | $58.38 | $58.87 | $58.00 | $58.40 | $58.40 | 451,874 |
| 2021-08-06 | $57.00 | $59.54 | $56.98 | $58.76 | $58.76 | 411,674 |
| 2021-08-05 | $54.58 | $58.71 | $53.41 | $56.47 | $56.47 | 424,012 |
| 2021-08-04 | $52.96 | $53.75 | $52.88 | $53.18 | $53.18 | 247,862 |
| 2021-08-03 | $52.72 | $53.55 | $52.39 | $53.42 | $53.42 | 210,670 |
| 2021-08-02 | $52.83 | $53.17 | $52.50 | $52.75 | $52.75 | 164,733 |
| 2021-07-30 | $52.37 | $52.86 | $52.29 | $52.55 | $52.55 | 188,873 |
| 2021-07-29 | $53.23 | $53.23 | $52.52 | $52.53 | $52.53 | 138,145 |
| 2021-07-28 | $52.83 | $53.26 | $52.54 | $52.81 | $52.81 | 134,016 |
| 2021-07-27 | $52.81 | $52.98 | $52.25 | $52.67 | $52.67 | 116,219 |
| 2021-07-26 | $52.69 | $53.06 | $52.14 | $52.95 | $52.95 | 154,277 |
| 2021-07-23 | $52.60 | $52.82 | $51.85 | $52.58 | $52.58 | 268,614 |
| 2021-07-22 | $52.75 | $52.85 | $51.84 | $52.55 | $52.55 | 168,862 |
| 2021-07-21 | $52.91 | $53.15 | $52.17 | $52.90 | $52.90 | 215,216 |
| 2021-07-20 | $52.15 | $53.88 | $52.10 | $52.70 | $52.70 | 460,675 |
| 2021-07-19 | $51.02 | $52.09 | $50.95 | $51.96 | $51.96 | 291,161 |
| 2021-07-16 | $51.96 | $52.20 | $51.35 | $51.46 | $51.46 | 146,703 |
| 2021-07-15 | $51.70 | $51.82 | $51.24 | $51.65 | $51.65 | 150,524 |
| 2021-07-14 | $52.03 | $52.23 | $51.71 | $51.86 | $51.86 | 127,448 |
| 2021-07-13 | $51.65 | $52.10 | $51.56 | $51.90 | $51.90 | 180,045 |
| 2021-07-12 | $51.51 | $52.03 | $51.23 | $51.96 | $51.96 | 101,204 |
| 2021-07-09 | $51.31 | $52.16 | $51.31 | $51.72 | $51.72 | 119,778 |
| 2021-07-08 | $50.83 | $51.52 | $50.40 | $51.00 | $51.00 | 246,429 |
| 2021-07-07 | $51.59 | $52.36 | $51.12 | $51.42 | $51.42 | 222,551 |
| 2021-07-06 | $51.92 | $51.95 | $50.82 | $51.79 | $51.79 | 174,397 |
| 2021-07-02 | $52.94 | $53.18 | $52.05 | $52.20 | $52.20 | 147,627 |
| 2021-07-01 | $52.23 | $53.33 | $52.03 | $52.81 | $52.81 | 215,622 |
| 2021-06-30 | $52.25 | $52.79 | $52.00 | $52.10 | $52.10 | 264,753 |
| 2021-06-29 | $52.39 | $52.53 | $52.01 | $52.15 | $52.15 | 144,602 |
| 2021-06-28 | $52.86 | $53.13 | $51.56 | $52.31 | $52.31 | 194,189 |
| 2021-06-25 | $52.69 | $53.13 | $52.30 | $52.84 | $52.84 | 1,058,413 |
| 2021-06-24 | $52.32 | $53.15 | $52.13 | $52.81 | $52.81 | 149,232 |
| 2021-06-23 | $52.98 | $53.04 | $52.15 | $52.19 | $52.19 | 202,025 |
| 2021-06-22 | $53.01 | $53.01 | $52.40 | $52.77 | $52.77 | 159,240 |
| 2021-06-21 | $52.07 | $53.17 | $52.06 | $53.03 | $53.03 | 274,735 |
| 2021-06-18 | $52.71 | $52.71 | $51.61 | $52.00 | $52.00 | 460,121 |
| 2021-06-17 | $52.95 | $52.95 | $51.86 | $52.72 | $52.72 | 241,784 |
| 2021-06-16 | $52.43 | $52.85 | $52.03 | $52.82 | $52.82 | 220,706 |
| 2021-06-15 | $52.00 | $52.44 | $51.53 | $52.40 | $52.40 | 191,649 |
| 2021-06-14 | $51.84 | $51.95 | $51.45 | $51.95 | $51.95 | 175,502 |
| 2021-06-11 | $51.51 | $51.77 | $51.07 | $51.75 | $51.75 | 123,060 |
| 2021-06-10 | $50.90 | $51.65 | $50.80 | $51.64 | $51.64 | 248,356 |
| 2021-06-09 | $50.65 | $50.91 | $50.31 | $50.80 | $50.80 | 181,571 |
| 2021-06-08 | $49.97 | $50.67 | $49.63 | $50.58 | $50.58 | 146,341 |
| 2021-06-07 | $49.99 | $49.99 | $49.45 | $49.90 | $49.90 | 203,961 |
| 2021-06-04 | $50.45 | $50.53 | $49.71 | $50.00 | $50.00 | 157,797 |
| 2021-06-03 | $49.77 | $50.63 | $49.44 | $50.37 | $50.37 | 348,874 |
| 2021-06-02 | $50.07 | $50.71 | $49.62 | $49.95 | $49.95 | 383,209 |
| 2021-06-01 | $50.04 | $50.48 | $49.61 | $49.93 | $49.93 | 196,094 |
| 2021-05-28 | $50.72 | $50.98 | $49.81 | $49.87 | $49.87 | 155,321 |
| 2021-05-27 | $50.32 | $51.01 | $50.13 | $50.30 | $50.30 | 299,596 |
| 2021-05-26 | $49.38 | $50.08 | $49.15 | $49.64 | $49.64 | 222,661 |
| 2021-05-25 | $49.97 | $50.04 | $49.09 | $49.21 | $49.21 | 287,951 |
| 2021-05-24 | $49.52 | $50.02 | $49.30 | $49.80 | $49.80 | 153,157 |
| 2021-05-21 | $50.11 | $50.15 | $49.14 | $49.39 | $49.39 | 236,695 |
| 2021-05-20 | $49.37 | $50.00 | $49.20 | $49.94 | $49.94 | 229,624 |
| 2021-05-19 | $49.23 | $49.96 | $48.77 | $49.53 | $49.53 | 230,753 |
| 2021-05-18 | $49.36 | $49.66 | $48.97 | $49.30 | $49.30 | 241,352 |
| 2021-05-17 | $48.44 | $49.62 | $48.14 | $49.42 | $49.42 | 221,553 |
| 2021-05-14 | $48.95 | $48.95 | $47.81 | $48.50 | $48.50 | 218,696 |
| 2021-05-13 | $46.36 | $48.67 | $46.36 | $48.60 | $48.60 | 262,241 |
| 2021-05-12 | $47.07 | $47.50 | $46.31 | $46.61 | $46.61 | 245,982 |
| 2021-05-11 | $46.51 | $47.37 | $46.12 | $47.11 | $47.11 | 236,457 |
| 2021-05-10 | $46.75 | $47.93 | $46.44 | $46.83 | $46.83 | 259,562 |
| 2021-05-07 | $46.93 | $47.33 | $45.93 | $46.10 | $46.10 | 212,665 |
| 2021-05-06 | $44.51 | $47.15 | $44.37 | $47.10 | $47.10 | 322,225 |
| 2021-05-05 | $44.26 | $44.37 | $43.70 | $44.34 | $44.34 | 258,903 |
| 2021-05-04 | $44.33 | $44.35 | $43.76 | $44.32 | $44.32 | 193,904 |
| 2021-05-03 | $43.83 | $44.50 | $43.46 | $44.33 | $44.33 | 308,424 |
| 2021-04-30 | $44.01 | $44.14 | $43.40 | $43.56 | $43.56 | 244,074 |
| 2021-04-29 | $43.46 | $44.18 | $43.21 | $44.09 | $44.09 | 162,470 |
| 2021-04-28 | $43.81 | $44.35 | $43.38 | $43.42 | $43.42 | 205,524 |
| 2021-04-27 | $43.92 | $44.42 | $43.70 | $43.82 | $43.82 | 229,151 |
| 2021-04-26 | $44.83 | $45.03 | $43.72 | $44.06 | $44.06 | 224,516 |
| 2021-04-23 | $45.96 | $45.96 | $44.81 | $44.81 | $44.81 | 202,491 |
| 2021-04-22 | $45.70 | $45.81 | $45.02 | $45.81 | $45.81 | 305,968 |
| 2021-04-21 | $45.39 | $45.89 | $45.12 | $45.80 | $45.80 | 208,451 |
| 2021-04-20 | $45.11 | $45.47 | $44.81 | $45.16 | $45.16 | 189,506 |
| 2021-04-19 | $45.39 | $45.58 | $44.86 | $45.18 | $45.18 | 187,681 |
| 2021-04-16 | $45.39 | $45.73 | $44.88 | $45.22 | $45.22 | 270,939 |
| 2021-04-15 | $44.13 | $45.09 | $44.11 | $45.03 | $45.03 | 251,687 |
| 2021-04-14 | $44.06 | $44.55 | $43.57 | $43.81 | $43.81 | 207,411 |
| 2021-04-13 | $44.09 | $44.33 | $43.49 | $44.04 | $44.04 | 301,501 |
| 2021-04-12 | $43.80 | $44.34 | $43.53 | $44.30 | $44.30 | 228,018 |
| 2021-04-09 | $43.88 | $44.34 | $43.57 | $43.75 | $43.75 | 267,745 |
| 2021-04-08 | $43.53 | $44.73 | $43.14 | $43.95 | $43.95 | 256,384 |
| 2021-04-07 | $43.29 | $44.06 | $43.26 | $43.48 | $43.48 | 238,792 |
| 2021-04-06 | $43.06 | $43.80 | $42.70 | $43.32 | $43.32 | 488,050 |
| 2021-04-05 | $43.19 | $43.67 | $42.74 | $42.92 | $42.92 | 419,133 |
| 2021-04-01 | $44.07 | $44.07 | $42.72 | $43.07 | $43.07 | 394,981 |
| 2021-03-31 | $43.67 | $44.58 | $43.35 | $44.08 | $44.08 | 463,033 |
| 2021-03-30 | $44.91 | $45.23 | $43.50 | $43.70 | $43.70 | 393,968 |
| 2021-03-29 | $44.92 | $46.15 | $44.79 | $44.94 | $44.94 | 283,651 |
| 2021-03-26 | $44.67 | $45.26 | $44.04 | $45.05 | $45.05 | 298,314 |
| 2021-03-25 | $44.00 | $44.45 | $43.39 | $44.29 | $44.29 | 337,963 |
| 2021-03-24 | $44.89 | $45.45 | $44.20 | $44.20 | $44.20 | 307,199 |
| 2021-03-23 | $45.25 | $45.66 | $44.68 | $44.84 | $44.84 | 249,585 |
| 2021-03-22 | $45.72 | $46.17 | $45.19 | $45.65 | $45.65 | 224,453 |
| 2021-03-19 | $45.96 | $46.66 | $45.62 | $45.83 | $45.83 | 892,805 |
| 2021-03-18 | $46.38 | $46.75 | $45.82 | $45.96 | $45.96 | 274,348 |
| 2021-03-17 | $47.06 | $47.07 | $46.24 | $46.65 | $46.65 | 227,254 |
| 2021-03-16 | $47.60 | $47.98 | $46.73 | $46.88 | $46.88 | 198,590 |
| 2021-03-15 | $46.42 | $47.67 | $46.33 | $47.63 | $47.63 | 266,358 |
| 2021-03-12 | $46.06 | $46.66 | $45.74 | $46.48 | $46.48 | 221,473 |
| 2021-03-11 | $46.26 | $46.45 | $45.30 | $45.86 | $45.86 | 304,713 |
| 2021-03-10 | $46.38 | $46.62 | $45.97 | $46.27 | $46.27 | 238,534 |
| 2021-03-09 | $45.67 | $46.91 | $45.61 | $45.97 | $45.97 | 447,137 |
| 2021-03-08 | $43.80 | $45.93 | $43.75 | $45.77 | $45.77 | 412,298 |
| 2021-03-05 | $42.80 | $43.55 | $42.53 | $43.53 | $43.53 | 469,092 |
| 2021-03-04 | $42.19 | $43.06 | $42.00 | $42.45 | $42.45 | 498,596 |
| 2021-03-03 | $41.97 | $42.92 | $41.75 | $42.31 | $42.31 | 410,719 |
| 2021-03-02 | $42.17 | $42.70 | $41.84 | $42.01 | $42.01 | 384,794 |
| 2021-03-01 | $42.13 | $42.89 | $42.13 | $42.28 | $42.28 | 251,724 |
| 2021-02-26 | $42.00 | $42.53 | $41.31 | $41.71 | $41.71 | 444,462 |
| 2021-02-25 | $41.97 | $42.78 | $41.54 | $41.77 | $41.77 | 235,601 |
| 2021-02-24 | $41.62 | $42.36 | $41.45 | $42.07 | $42.07 | 318,867 |
| 2021-02-23 | $41.46 | $41.92 | $41.24 | $41.48 | $41.48 | 459,111 |
| 2021-02-22 | $40.94 | $41.60 | $40.49 | $41.56 | $41.56 | 273,401 |
| 2021-02-19 | $42.14 | $42.42 | $41.30 | $41.33 | $41.33 | 727,235 |
| 2021-02-18 | $42.19 | $42.62 | $41.80 | $42.13 | $42.13 | 489,331 |
| 2021-02-17 | $42.24 | $43.00 | $42.05 | $42.43 | $42.43 | 393,702 |
| 2021-02-16 | $43.78 | $44.09 | $42.25 | $42.41 | $42.41 | 438,441 |
| 2021-02-12 | $44.48 | $44.67 | $43.40 | $43.66 | $43.66 | 438,697 |
| 2021-02-11 | $44.21 | $45.29 | $43.95 | $44.67 | $44.67 | 469,838 |
| 2021-02-10 | $43.55 | $44.14 | $43.17 | $44.08 | $44.08 | 455,159 |
| 2021-02-09 | $42.98 | $43.40 | $42.64 | $43.21 | $43.21 | 372,886 |
| 2021-02-08 | $42.50 | $43.00 | $42.13 | $42.80 | $42.80 | 505,878 |
| 2021-02-05 | $41.97 | $42.37 | $41.11 | $42.27 | $42.27 | 385,258 |
| 2021-02-04 | $40.59 | $42.37 | $40.32 | $41.73 | $41.73 | 522,278 |
| 2021-02-03 | $40.03 | $41.26 | $39.44 | $40.95 | $40.95 | 834,828 |
| 2021-02-02 | $41.26 | $41.68 | $40.20 | $40.26 | $40.26 | 508,827 |
| 2021-02-01 | $40.11 | $41.75 | $39.76 | $40.89 | $40.89 | 712,635 |
| 2021-01-29 | $40.59 | $40.93 | $39.56 | $40.00 | $40.00 | 781,509 |
| 2021-01-28 | $42.12 | $42.81 | $40.35 | $40.62 | $40.62 | 10,069,223 |
| 2021-01-27 | $42.10 | $43.49 | $41.43 | $41.97 | $41.97 | 1,627,292 |
| 2021-01-26 | $42.61 | $44.63 | $41.77 | $42.50 | $42.50 | 2,569,027 |
| 2021-01-25 | $37.89 | $39.29 | $37.78 | $39.27 | $39.27 | 280,908 |
| 2021-01-22 | $37.60 | $38.13 | $37.35 | $38.08 | $38.08 | 249,307 |
| 2021-01-21 | $38.23 | $38.67 | $37.89 | $37.95 | $37.95 | 255,563 |
| 2021-01-20 | $37.91 | $38.67 | $37.76 | $38.10 | $38.10 | 466,925 |
| 2021-01-19 | $37.99 | $38.25 | $37.19 | $38.05 | $38.05 | 464,202 |
| 2021-01-15 | $37.58 | $38.02 | $37.07 | $37.52 | $37.52 | 334,402 |
| 2021-01-14 | $38.01 | $38.24 | $37.73 | $37.78 | $37.78 | 290,273 |
| 2021-01-13 | $37.61 | $37.72 | $37.30 | $37.70 | $37.70 | 314,217 |
| 2021-01-12 | $37.23 | $37.66 | $37.12 | $37.51 | $37.51 | 287,953 |
| 2021-01-11 | $36.92 | $37.80 | $36.92 | $37.11 | $37.11 | 228,439 |
| 2021-01-08 | $37.45 | $37.58 | $36.67 | $37.11 | $37.11 | 344,190 |
| 2021-01-07 | $37.48 | $37.84 | $36.68 | $37.47 | $37.47 | 266,540 |
| 2021-01-06 | $36.72 | $38.20 | $36.37 | $37.47 | $37.47 | 392,620 |
| 2021-01-05 | $36.17 | $37.44 | $36.05 | $36.51 | $36.51 | 468,498 |
| 2021-01-04 | $34.98 | $36.31 | $34.74 | $36.16 | $36.16 | 401,621 |
| 2020-12-31 | $34.91 | $35.14 | $34.53 | $34.87 | $34.87 | 214,392 |
| 2020-12-30 | $35.19 | $35.66 | $34.69 | $34.97 | $34.97 | 224,502 |
| 2020-12-29 | $35.22 | $35.64 | $34.89 | $35.20 | $35.20 | 226,272 |
| 2020-12-28 | $35.06 | $35.68 | $34.67 | $35.17 | $35.17 | 265,775 |
| 2020-12-24 | $34.94 | $35.17 | $34.62 | $34.90 | $34.90 | 97,219 |
| 2020-12-23 | $34.62 | $35.10 | $34.48 | $34.76 | $34.76 | 217,962 |
| 2020-12-22 | $34.83 | $35.11 | $34.26 | $34.60 | $34.60 | 220,541 |
| 2020-12-21 | $35.43 | $35.76 | $34.67 | $34.90 | $34.90 | 268,050 |
| 2020-12-18 | $36.30 | $36.79 | $35.89 | $36.14 | $36.14 | 837,638 |
| 2020-12-17 | $36.05 | $36.22 | $35.41 | $36.19 | $36.19 | 360,428 |
| 2020-12-16 | $36.49 | $36.56 | $35.92 | $35.96 | $35.96 | 350,583 |
| 2020-12-15 | $36.55 | $36.70 | $35.83 | $36.29 | $36.29 | 317,728 |
| 2020-12-14 | $37.15 | $37.15 | $35.88 | $36.29 | $36.29 | 419,505 |
| 2020-12-11 | $37.46 | $37.89 | $36.71 | $36.73 | $36.73 | 240,783 |
| 2020-12-10 | $37.38 | $37.83 | $37.20 | $37.69 | $37.69 | 309,390 |
| 2020-12-09 | $37.80 | $37.99 | $37.19 | $37.56 | $37.56 | 349,233 |
| 2020-12-08 | $36.05 | $37.59 | $35.86 | $37.52 | $37.52 | 478,079 |
| 2020-12-07 | $36.56 | $36.70 | $36.10 | $36.21 | $36.21 | 290,728 |
| 2020-12-04 | $35.59 | $36.71 | $35.27 | $36.64 | $36.64 | 434,844 |
| 2020-12-03 | $35.60 | $35.85 | $35.16 | $35.39 | $35.39 | 350,921 |
| 2020-12-02 | $35.94 | $36.46 | $35.23 | $35.60 | $35.60 | 269,696 |
| 2020-12-01 | $35.92 | $36.10 | $35.33 | $35.97 | $35.97 | 460,337 |
| 2020-11-30 | $36.54 | $36.95 | $35.40 | $35.57 | $35.57 | 479,507 |
| 2020-11-27 | $36.30 | $36.80 | $35.88 | $36.67 | $36.67 | 126,392 |
| 2020-11-25 | $36.71 | $36.89 | $35.91 | $36.37 | $36.37 | 215,393 |
| 2020-11-24 | $36.20 | $36.97 | $35.90 | $36.84 | $36.84 | 258,683 |
| 2020-11-23 | $36.36 | $36.58 | $35.69 | $35.86 | $35.86 | 404,465 |
| 2020-11-20 | $36.08 | $36.46 | $35.76 | $36.13 | $36.13 | 506,146 |
| 2020-11-19 | $35.93 | $36.44 | $35.57 | $36.21 | $36.21 | 277,020 |
| 2020-11-18 | $36.61 | $37.38 | $35.80 | $35.98 | $35.98 | 438,049 |
| 2020-11-17 | $36.05 | $36.57 | $35.84 | $36.47 | $36.47 | 391,673 |
| 2020-11-16 | $36.53 | $36.67 | $35.73 | $36.40 | $36.40 | 334,072 |
| 2020-11-13 | $35.41 | $36.21 | $35.23 | $36.01 | $36.01 | 263,964 |
| 2020-11-12 | $35.02 | $35.37 | $34.58 | $35.24 | $35.24 | 296,243 |
| 2020-11-11 | $35.44 | $35.63 | $34.80 | $35.23 | $35.23 | 328,615 |
| 2020-11-10 | $34.40 | $35.83 | $34.38 | $35.28 | $35.28 | 892,390 |
| 2020-11-09 | $34.26 | $35.34 | $33.87 | $34.10 | $34.10 | 429,796 |
| 2020-11-06 | $33.70 | $34.36 | $32.86 | $33.05 | $33.05 | 734,639 |
| 2020-11-05 | $34.58 | $35.36 | $33.54 | $33.68 | $33.68 | 956,972 |
| 2020-11-04 | $33.81 | $35.11 | $33.81 | $34.26 | $34.26 | 261,610 |
| 2020-11-03 | $34.09 | $34.60 | $33.86 | $34.31 | $34.31 | 333,746 |
| 2020-11-02 | $33.50 | $33.95 | $33.12 | $33.60 | $33.60 | 304,881 |
| 2020-10-30 | $33.00 | $33.35 | $32.67 | $33.03 | $33.03 | 421,519 |
| 2020-10-29 | $32.59 | $33.58 | $32.20 | $33.25 | $33.25 | 306,972 |
| 2020-10-28 | $32.66 | $32.91 | $32.42 | $32.69 | $32.69 | 527,387 |
| 2020-10-27 | $34.16 | $34.73 | $33.10 | $33.21 | $33.21 | 261,921 |
| 2020-10-26 | $33.81 | $34.56 | $33.40 | $34.33 | $34.33 | 327,703 |
| 2020-10-23 | $34.73 | $34.97 | $33.92 | $34.17 | $34.17 | 207,423 |
| 2020-10-22 | $33.86 | $34.67 | $33.82 | $34.50 | $34.50 | 369,852 |
| 2020-10-21 | $34.78 | $35.07 | $34.15 | $34.16 | $34.16 | 207,302 |
| 2020-10-20 | $35.06 | $35.47 | $34.78 | $34.89 | $34.89 | 274,846 |
| 2020-10-19 | $36.44 | $36.44 | $34.74 | $34.85 | $34.85 | 223,029 |
| 2020-10-16 | $36.34 | $36.93 | $36.14 | $36.29 | $36.29 | 230,078 |
| 2020-10-15 | $35.44 | $36.22 | $35.08 | $36.15 | $36.15 | 408,222 |
| 2020-10-14 | $36.39 | $36.81 | $35.74 | $35.75 | $35.75 | 322,944 |
| 2020-10-13 | $37.17 | $37.26 | $36.44 | $36.49 | $36.49 | 260,816 |
| 2020-10-12 | $37.13 | $37.66 | $36.94 | $37.55 | $37.55 | 126,012 |
| 2020-10-09 | $36.91 | $37.17 | $36.48 | $37.16 | $37.16 | 211,554 |
| 2020-10-08 | $36.68 | $36.89 | $36.25 | $36.54 | $36.54 | 203,042 |
| 2020-10-07 | $36.34 | $36.63 | $35.86 | $36.29 | $36.29 | 303,310 |
| 2020-10-06 | $36.71 | $37.07 | $36.17 | $36.22 | $36.22 | 263,063 |
| 2020-10-05 | $36.08 | $36.56 | $36.00 | $36.45 | $36.45 | 238,376 |
| 2020-10-02 | $35.68 | $36.15 | $35.48 | $35.80 | $35.80 | 268,631 |
| 2020-10-01 | $36.56 | $36.73 | $35.79 | $36.11 | $36.11 | 504,066 |
| 2020-09-30 | $35.47 | $36.52 | $35.45 | $36.42 | $36.42 | 446,932 |
| 2020-09-29 | $35.41 | $35.49 | $34.74 | $35.22 | $35.22 | 328,016 |
| 2020-09-28 | $34.64 | $35.30 | $34.56 | $35.22 | $35.22 | 353,072 |
| 2020-09-25 | $34.33 | $35.00 | $34.20 | $34.55 | $34.55 | 521,117 |
| 2020-09-24 | $34.60 | $34.70 | $33.88 | $34.54 | $34.54 | 517,292 |
| 2020-09-23 | $35.21 | $35.72 | $34.55 | $34.58 | $34.58 | 272,590 |
| 2020-09-22 | $35.34 | $36.11 | $35.01 | $35.27 | $35.27 | 397,083 |
| 2020-09-21 | $35.70 | $36.16 | $34.80 | $35.32 | $35.32 | 576,150 |
| 2020-09-18 | $35.96 | $36.51 | $35.63 | $36.27 | $36.27 | 886,283 |
| 2020-09-17 | $35.29 | $36.17 | $34.89 | $35.87 | $35.87 | 296,830 |
| 2020-09-16 | $36.12 | $36.26 | $35.54 | $35.59 | $35.59 | 359,144 |
| 2020-09-15 | $37.28 | $37.28 | $35.92 | $36.02 | $36.02 | 347,935 |
| 2020-09-14 | $36.67 | $37.48 | $36.67 | $37.01 | $37.01 | 375,690 |
| 2020-09-11 | $36.58 | $36.97 | $36.28 | $36.52 | $36.52 | 304,791 |
| 2020-09-10 | $36.47 | $36.99 | $36.26 | $36.48 | $36.48 | 270,776 |
| 2020-09-09 | $36.07 | $36.87 | $35.97 | $36.43 | $36.43 | 302,015 |
| 2020-09-08 | $36.70 | $36.81 | $35.82 | $35.90 | $35.90 | 439,527 |
| 2020-09-04 | $36.46 | $36.88 | $35.59 | $36.84 | $36.84 | 489,212 |
| 2020-09-03 | $37.13 | $37.22 | $35.65 | $36.08 | $36.08 | 371,944 |
| 2020-09-02 | $36.47 | $37.19 | $36.45 | $37.00 | $37.00 | 324,797 |
| 2020-09-01 | $36.30 | $36.59 | $35.75 | $36.55 | $36.55 | 435,695 |
| 2020-08-31 | $37.00 | $37.11 | $36.40 | $36.43 | $36.43 | 387,907 |
| 2020-08-28 | $37.15 | $37.43 | $36.91 | $36.99 | $36.99 | 274,097 |
| 2020-08-27 | $37.31 | $37.78 | $37.11 | $37.23 | $37.23 | 252,800 |
| 2020-08-26 | $37.29 | $37.62 | $36.97 | $37.06 | $37.06 | 199,244 |
| 2020-08-25 | $37.95 | $37.95 | $37.08 | $37.54 | $37.54 | 183,471 |
| 2020-08-24 | $37.47 | $37.79 | $37.15 | $37.56 | $37.56 | 175,771 |
| 2020-08-21 | $37.22 | $37.56 | $36.92 | $37.21 | $37.21 | 349,106 |
| 2020-08-20 | $37.53 | $37.73 | $37.33 | $37.48 | $37.48 | 235,365 |
| 2020-08-19 | $37.94 | $38.34 | $37.68 | $37.77 | $37.77 | 270,527 |
| 2020-08-18 | $37.85 | $37.94 | $37.09 | $37.72 | $37.72 | 322,582 |
| 2020-08-17 | $38.05 | $38.38 | $37.89 | $37.94 | $37.94 | 290,180 |
| 2020-08-14 | $37.53 | $38.06 | $37.43 | $37.86 | $37.86 | 253,969 |
| 2020-08-13 | $37.85 | $38.56 | $37.65 | $37.72 | $37.72 | 299,731 |
| 2020-08-12 | $38.60 | $38.97 | $37.57 | $37.77 | $37.77 | 304,615 |
| 2020-08-11 | $39.90 | $40.12 | $38.04 | $38.16 | $38.16 | 315,800 |
| 2020-08-10 | $39.83 | $40.14 | $39.46 | $39.58 | $39.58 | 349,621 |
| 2020-08-07 | $39.81 | $40.48 | $39.15 | $39.94 | $39.94 | 340,937 |
| 2020-08-06 | $39.40 | $42.99 | $39.40 | $40.79 | $40.79 | 845,452 |
| 2020-08-05 | $39.27 | $39.27 | $38.07 | $38.88 | $38.88 | 426,358 |
| 2020-08-04 | $37.93 | $38.98 | $37.59 | $38.86 | $38.86 | 376,836 |
| 2020-08-03 | $37.50 | $38.30 | $37.40 | $38.08 | $38.08 | 420,724 |
| 2020-07-31 | $37.48 | $37.59 | $36.53 | $37.19 | $37.19 | 357,825 |
| 2020-07-30 | $37.23 | $37.71 | $36.84 | $37.58 | $37.58 | 265,925 |
| 2020-07-29 | $37.77 | $38.24 | $37.48 | $37.79 | $37.79 | 318,030 |
| 2020-07-28 | $37.60 | $38.11 | $37.42 | $37.71 | $37.71 | 235,142 |
| 2020-07-27 | $37.42 | $37.87 | $37.35 | $37.69 | $37.69 | 234,496 |
| 2020-07-24 | $38.30 | $38.31 | $37.41 | $37.55 | $37.55 | 194,730 |
| 2020-07-23 | $38.37 | $38.82 | $38.10 | $38.17 | $38.17 | 226,868 |
| 2020-07-22 | $38.91 | $39.07 | $38.10 | $38.50 | $38.50 | 265,255 |
| 2020-07-21 | $39.25 | $39.72 | $38.91 | $39.06 | $39.06 | 279,464 |
| 2020-07-20 | $39.69 | $39.69 | $38.63 | $39.02 | $39.02 | 196,624 |
| 2020-07-17 | $40.04 | $40.30 | $39.55 | $39.78 | $39.78 | 424,200 |
| 2020-07-16 | $39.14 | $39.87 | $39.01 | $39.83 | $39.83 | 345,900 |
| 2020-07-15 | $38.42 | $39.48 | $37.92 | $39.35 | $39.35 | 552,400 |
| 2020-07-14 | $36.34 | $37.75 | $36.23 | $37.74 | $37.74 | 395,000 |
| 2020-07-13 | $36.88 | $37.09 | $36.31 | $36.35 | $36.35 | 394,600 |
| 2020-07-10 | $35.70 | $36.59 | $35.21 | $36.54 | $36.54 | 368,000 |
| 2020-07-09 | $36.16 | $36.51 | $34.95 | $35.61 | $35.61 | 478,400 |
| 2020-07-08 | $36.44 | $36.69 | $36.03 | $36.24 | $36.24 | 360,500 |
| 2020-07-07 | $35.98 | $36.90 | $35.98 | $36.57 | $36.57 | 379,200 |
| 2020-07-06 | $36.60 | $36.67 | $35.68 | $36.28 | $36.28 | 390,900 |
| 2020-07-02 | $37.30 | $37.30 | $36.02 | $36.17 | $36.17 | 524,300 |
| 2020-07-01 | $37.61 | $37.91 | $36.84 | $36.89 | $36.89 | 447,900 |
| 2020-06-30 | $36.28 | $37.62 | $34.90 | $37.56 | $37.56 | 1,204,700 |
| 2020-06-29 | $37.51 | $37.65 | $36.28 | $36.63 | $36.63 | 879,800 |
| 2020-06-26 | $37.08 | $37.30 | $36.65 | $36.88 | $36.88 | 851,748 |
| 2020-06-25 | $37.01 | $37.39 | $36.39 | $37.31 | $37.31 | 443,274 |
| 2020-06-24 | $39.00 | $39.02 | $37.04 | $37.24 | $37.24 | 573,690 |
| 2020-06-23 | $39.88 | $39.90 | $39.23 | $39.23 | $39.23 | 726,366 |
| 2020-06-22 | $39.62 | $39.81 | $39.10 | $39.53 | $39.53 | 269,255 |
| 2020-06-19 | $40.52 | $40.55 | $39.38 | $39.85 | $39.85 | 603,316 |
| 2020-06-18 | $40.38 | $40.77 | $39.99 | $40.13 | $40.13 | 245,320 |
| 2020-06-17 | $41.01 | $41.19 | $40.20 | $40.75 | $40.75 | 373,430 |
| 2020-06-16 | $41.49 | $41.49 | $40.07 | $40.91 | $40.91 | 313,407 |
| 2020-06-15 | $39.45 | $40.47 | $39.31 | $40.23 | $40.23 | 388,064 |
| 2020-06-12 | $41.36 | $41.61 | $39.40 | $40.30 | $40.30 | 440,040 |
| 2020-06-11 | $41.41 | $41.73 | $40.23 | $40.24 | $40.24 | 375,125 |
| 2020-06-10 | $42.71 | $42.85 | $42.02 | $42.27 | $42.27 | 366,690 |
| 2020-06-09 | $41.97 | $43.53 | $41.78 | $42.57 | $42.57 | 513,428 |
| 2020-06-08 | $41.01 | $42.18 | $40.83 | $42.12 | $42.12 | 429,479 |
| 2020-06-05 | $41.76 | $41.91 | $40.83 | $40.93 | $40.93 | 493,729 |
| 2020-06-04 | $40.13 | $41.17 | $40.13 | $41.02 | $41.02 | 339,124 |
| 2020-06-03 | $40.74 | $41.26 | $40.38 | $40.59 | $40.59 | 437,722 |
| 2020-06-02 | $41.37 | $41.42 | $40.07 | $40.45 | $40.45 | 532,396 |
| 2020-06-01 | $41.98 | $42.46 | $41.26 | $41.29 | $41.29 | 523,906 |
| 2020-05-29 | $42.92 | $43.34 | $41.67 | $42.20 | $42.20 | 728,865 |
| 2020-05-28 | $44.51 | $44.64 | $42.69 | $43.19 | $43.19 | 516,949 |
| 2020-05-27 | $42.83 | $44.08 | $41.80 | $44.07 | $44.07 | 464,347 |
| 2020-05-26 | $42.83 | $43.14 | $42.11 | $42.18 | $42.18 | 406,032 |
| 2020-05-22 | $41.68 | $42.22 | $41.11 | $42.18 | $42.18 | 208,739 |
| 2020-05-21 | $41.34 | $42.25 | $41.26 | $41.42 | $41.42 | 397,256 |
| 2020-05-20 | $42.07 | $42.35 | $41.22 | $41.47 | $41.47 | 327,471 |
| 2020-05-19 | $42.00 | $42.31 | $41.41 | $41.66 | $41.66 | 385,785 |
| 2020-05-18 | $40.75 | $42.36 | $40.52 | $42.09 | $42.09 | 511,085 |
| 2020-05-15 | $39.70 | $40.82 | $39.63 | $40.02 | $40.02 | 1,205,809 |
| 2020-05-14 | $38.71 | $39.79 | $38.50 | $39.41 | $39.41 | 635,163 |
| 2020-05-13 | $39.33 | $40.16 | $38.80 | $39.23 | $39.23 | 451,205 |
| 2020-05-12 | $41.02 | $41.48 | $39.17 | $39.60 | $39.60 | 501,661 |
| 2020-05-11 | $39.92 | $41.49 | $39.82 | $41.14 | $41.14 | 508,511 |
| 2020-05-08 | $39.91 | $40.66 | $39.59 | $40.24 | $40.24 | 307,218 |
| 2020-05-07 | $39.98 | $41.50 | $39.20 | $39.55 | $39.55 | 368,471 |
| 2020-05-06 | $39.41 | $40.06 | $39.18 | $39.55 | $39.55 | 425,428 |
| 2020-05-05 | $40.37 | $40.99 | $39.24 | $39.37 | $39.37 | 447,459 |
| 2020-05-04 | $39.86 | $40.34 | $39.55 | $39.98 | $39.98 | 320,939 |
| 2020-05-01 | $40.11 | $40.35 | $39.06 | $40.05 | $40.05 | 438,111 |
| 2020-04-30 | $39.68 | $41.00 | $39.21 | $40.69 | $40.69 | 587,212 |
| 2020-04-29 | $40.55 | $40.80 | $39.66 | $40.12 | $40.12 | 613,185 |
| 2020-04-28 | $41.92 | $41.92 | $40.15 | $40.25 | $40.25 | 458,940 |
| 2020-04-27 | $39.97 | $41.76 | $39.97 | $41.24 | $41.24 | 412,657 |
| 2020-04-24 | $40.00 | $40.63 | $39.76 | $39.99 | $39.99 | 341,917 |
| 2020-04-23 | $38.97 | $39.98 | $38.92 | $39.83 | $39.83 | 338,419 |
| 2020-04-22 | $38.46 | $39.28 | $37.89 | $38.98 | $38.98 | 295,557 |
| 2020-04-21 | $38.12 | $39.51 | $37.86 | $37.93 | $37.93 | 336,453 |
| 2020-04-20 | $38.94 | $39.65 | $38.70 | $38.91 | $38.91 | 314,175 |
| 2020-04-17 | $39.25 | $39.75 | $38.59 | $39.37 | $39.37 | 280,365 |
| 2020-04-16 | $37.83 | $38.43 | $36.72 | $38.43 | $38.43 | 456,629 |
| 2020-04-15 | $37.57 | $38.68 | $36.46 | $37.46 | $37.46 | 580,329 |
| 2020-04-14 | $39.69 | $40.71 | $38.04 | $38.28 | $38.28 | 564,795 |
| 2020-04-13 | $40.25 | $40.69 | $39.58 | $40.45 | $40.45 | 311,559 |
| 2020-04-09 | $40.99 | $43.47 | $39.87 | $40.43 | $40.43 | 617,595 |
| 2020-04-08 | $38.49 | $40.75 | $37.95 | $40.27 | $40.27 | 455,289 |
| 2020-04-07 | $40.00 | $41.50 | $38.27 | $38.43 | $38.43 | 493,377 |
| 2020-04-06 | $38.99 | $40.00 | $38.10 | $39.17 | $39.17 | 460,862 |
| 2020-04-03 | $37.63 | $38.53 | $35.54 | $37.55 | $37.55 | 567,428 |
| 2020-04-02 | $36.77 | $38.60 | $36.26 | $38.08 | $38.08 | 674,401 |
| 2020-04-01 | $35.33 | $37.42 | $34.99 | $37.14 | $37.14 | 497,856 |
| 2020-03-31 | $37.07 | $37.52 | $35.16 | $36.68 | $36.68 | 615,143 |
| 2020-03-30 | $36.37 | $38.01 | $35.84 | $37.16 | $37.16 | 514,564 |
| 2020-03-27 | $33.93 | $37.22 | $33.86 | $36.40 | $36.40 | 480,554 |
| 2020-03-26 | $33.00 | $35.76 | $31.99 | $35.15 | $35.15 | 734,522 |
| 2020-03-25 | $32.46 | $32.62 | $30.52 | $30.74 | $30.74 | 520,476 |
| 2020-03-24 | $30.98 | $32.89 | $30.42 | $32.35 | $32.35 | 913,424 |
| 2020-03-23 | $30.14 | $31.10 | $28.08 | $29.50 | $29.50 | 791,763 |
| 2020-03-20 | $31.37 | $31.87 | $29.54 | $30.18 | $30.18 | 2,084,235 |
| 2020-03-19 | $30.60 | $33.26 | $28.79 | $31.31 | $31.31 | 1,632,111 |
| 2020-03-18 | $28.14 | $30.14 | $28.01 | $30.00 | $30.00 | 1,942,754 |
| 2020-03-17 | $30.77 | $31.10 | $27.40 | $29.52 | $29.52 | 1,467,140 |
| 2020-03-16 | $30.87 | $32.02 | $29.93 | $30.28 | $30.28 | 933,628 |
| 2020-03-13 | $34.78 | $35.87 | $32.56 | $34.15 | $34.15 | 1,187,703 |
| 2020-03-12 | $33.35 | $34.45 | $32.03 | $33.22 | $33.22 | 837,364 |
| 2020-03-11 | $36.29 | $36.93 | $35.14 | $35.91 | $35.91 | 726,091 |
| 2020-03-10 | $35.38 | $37.53 | $34.71 | $37.37 | $37.37 | 949,868 |
| 2020-03-09 | $35.24 | $37.64 | $34.45 | $34.54 | $34.54 | 675,704 |
| 2020-03-06 | $37.76 | $38.89 | $36.93 | $38.07 | $38.07 | 397,517 |
| 2020-03-05 | $38.42 | $38.90 | $37.85 | $38.84 | $38.84 | 383,934 |
| 2020-03-04 | $39.39 | $39.58 | $38.41 | $39.26 | $39.26 | 372,472 |
| 2020-03-03 | $39.21 | $39.96 | $37.28 | $38.47 | $38.47 | 666,856 |
| 2020-03-02 | $38.47 | $39.16 | $36.80 | $39.13 | $39.13 | 366,369 |
| 2020-02-28 | $36.31 | $37.36 | $35.70 | $37.36 | $37.36 | 621,316 |
| 2020-02-27 | $38.24 | $39.45 | $37.46 | $37.65 | $37.65 | 499,938 |
| 2020-02-26 | $39.83 | $40.30 | $38.74 | $38.85 | $38.85 | 341,613 |
| 2020-02-25 | $40.84 | $41.02 | $39.57 | $39.61 | $39.61 | 191,588 |
| 2020-02-24 | $41.37 | $41.73 | $40.24 | $40.76 | $40.76 | 326,932 |
| 2020-02-21 | $42.46 | $42.54 | $41.74 | $42.40 | $42.40 | 268,156 |
| 2020-02-20 | $42.17 | $42.57 | $41.66 | $42.51 | $42.51 | 228,521 |
| 2020-02-19 | $42.24 | $42.66 | $41.93 | $42.39 | $42.39 | 279,460 |
| 2020-02-18 | $42.42 | $42.96 | $41.75 | $42.15 | $42.15 | 325,217 |
| 2020-02-14 | $43.42 | $43.68 | $42.44 | $42.47 | $42.47 | 271,325 |
| 2020-02-13 | $43.69 | $44.01 | $43.21 | $43.43 | $43.43 | 388,037 |
| 2020-02-12 | $44.03 | $44.42 | $43.23 | $43.87 | $43.87 | 299,386 |
| 2020-02-11 | $43.83 | $44.32 | $43.62 | $43.86 | $43.86 | 373,760 |
| 2020-02-10 | $45.48 | $45.81 | $43.02 | $43.58 | $43.58 | 625,207 |
| 2020-02-07 | $45.15 | $46.12 | $44.30 | $45.96 | $45.96 | 599,669 |
| 2020-02-06 | $41.50 | $45.29 | $41.50 | $44.99 | $44.99 | 2,045,371 |
| 2020-02-05 | $41.63 | $42.08 | $41.21 | $41.50 | $41.50 | 738,226 |
| 2020-02-04 | $40.65 | $41.69 | $40.65 | $41.28 | $41.28 | 666,342 |
| 2020-02-03 | $40.70 | $41.28 | $40.13 | $40.21 | $40.21 | 368,094 |
| 2020-01-31 | $41.26 | $41.86 | $40.46 | $40.56 | $40.56 | 273,523 |
| 2020-01-30 | $41.52 | $41.97 | $41.22 | $41.53 | $41.53 | 147,011 |
| 2020-01-29 | $42.60 | $42.73 | $41.89 | $41.91 | $41.91 | 359,602 |
| 2020-01-28 | $41.26 | $42.43 | $41.26 | $42.36 | $42.36 | 241,410 |
| 2020-01-27 | $40.31 | $41.29 | $40.03 | $41.01 | $41.01 | 386,749 |
| 2020-01-24 | $41.68 | $41.68 | $40.65 | $40.88 | $40.88 | 233,350 |
| 2020-01-23 | $41.30 | $41.88 | $41.01 | $41.62 | $41.62 | 237,257 |
| 2020-01-22 | $41.75 | $41.98 | $41.20 | $41.45 | $41.45 | 218,481 |
| 2020-01-21 | $42.02 | $42.28 | $41.51 | $41.74 | $41.74 | 271,413 |
| 2020-01-17 | $42.04 | $42.50 | $41.86 | $42.20 | $42.20 | 260,800 |
| 2020-01-16 | $41.41 | $41.90 | $41.06 | $41.89 | $41.89 | 438,187 |
| 2020-01-15 | $39.64 | $41.24 | $39.64 | $41.15 | $41.15 | 479,855 |
| 2020-01-14 | $38.95 | $39.66 | $38.70 | $39.50 | $39.50 | 487,513 |
| 2020-01-13 | $38.70 | $39.65 | $38.40 | $39.16 | $39.16 | 586,839 |
| 2020-01-10 | $38.72 | $38.95 | $38.05 | $38.41 | $38.41 | 431,067 |
| 2020-01-09 | $39.50 | $39.75 | $38.66 | $38.77 | $38.77 | 289,397 |
| 2020-01-08 | $39.82 | $40.18 | $39.28 | $39.35 | $39.35 | 322,908 |
| 2020-01-07 | $41.08 | $41.17 | $39.79 | $39.81 | $39.81 | 384,387 |
| 2020-01-06 | $39.89 | $41.09 | $39.85 | $40.92 | $40.92 | 254,785 |
| 2020-01-03 | $39.94 | $41.01 | $39.90 | $40.23 | $40.23 | 397,917 |
| 2020-01-02 | $40.65 | $40.65 | $39.82 | $40.49 | $40.49 | 327,526 |
| 2019-12-31 | $41.06 | $41.37 | $40.50 | $40.50 | $40.50 | 330,011 |
| 2019-12-30 | $40.67 | $41.38 | $40.67 | $41.12 | $41.12 | 267,017 |
| 2019-12-27 | $40.55 | $40.75 | $40.08 | $40.65 | $40.65 | 201,862 |
| 2019-12-26 | $39.97 | $40.64 | $39.97 | $40.47 | $40.47 | 205,665 |
| 2019-12-24 | $39.75 | $40.10 | $39.49 | $39.94 | $39.94 | 97,320 |
| 2019-12-23 | $40.25 | $40.25 | $39.69 | $39.74 | $39.74 | 280,974 |
| 2019-12-20 | $40.03 | $40.25 | $39.83 | $40.01 | $40.01 | 626,884 |
| 2019-12-19 | $40.64 | $40.80 | $39.79 | $39.86 | $39.86 | 310,679 |
| 2019-12-18 | $40.62 | $40.64 | $40.04 | $40.56 | $40.56 | 496,506 |
| 2019-12-17 | $39.75 | $40.75 | $39.58 | $40.73 | $40.73 | 379,626 |
| 2019-12-16 | $39.03 | $40.13 | $39.03 | $39.73 | $39.73 | 293,428 |
| 2019-12-13 | $38.91 | $39.31 | $38.77 | $38.84 | $38.84 | 219,682 |
| 2019-12-12 | $38.94 | $39.46 | $38.64 | $38.99 | $38.99 | 333,101 |
| 2019-12-11 | $39.02 | $39.34 | $38.51 | $38.89 | $38.89 | 217,627 |
| 2019-12-10 | $38.52 | $39.22 | $38.45 | $39.08 | $39.08 | 389,466 |
| 2019-12-09 | $38.42 | $38.83 | $38.24 | $38.52 | $38.52 | 214,978 |
| 2019-12-06 | $38.48 | $38.91 | $38.20 | $38.22 | $38.22 | 288,379 |
| 2019-12-05 | $38.04 | $38.19 | $37.86 | $38.14 | $38.14 | 291,869 |
| 2019-12-04 | $37.71 | $38.32 | $37.61 | $38.10 | $38.10 | 397,075 |
| 2019-12-03 | $37.40 | $37.76 | $37.08 | $37.52 | $37.52 | 570,078 |
| 2019-12-02 | $37.83 | $38.23 | $37.62 | $37.83 | $37.83 | 287,629 |
| 2019-11-29 | $38.29 | $38.50 | $37.71 | $37.77 | $37.77 | 91,316 |
| 2019-11-27 | $37.71 | $38.24 | $37.71 | $38.09 | $38.09 | 218,242 |
| 2019-11-26 | $37.63 | $38.06 | $37.48 | $37.59 | $37.59 | 232,717 |
| 2019-11-25 | $37.64 | $38.20 | $37.59 | $37.70 | $37.70 | 268,149 |
| 2019-11-22 | $37.81 | $37.83 | $37.14 | $37.33 | $37.33 | 177,896 |
| 2019-11-21 | $37.16 | $37.63 | $36.78 | $37.57 | $37.57 | 243,235 |
| 2019-11-20 | $37.16 | $37.75 | $36.58 | $37.00 | $37.00 | 337,897 |
| 2019-11-19 | $37.03 | $37.50 | $36.84 | $37.36 | $37.36 | 155,643 |
| 2019-11-18 | $37.44 | $37.59 | $36.68 | $36.80 | $36.80 | 252,306 |
| 2019-11-15 | $38.10 | $38.22 | $37.46 | $37.64 | $37.64 | 170,486 |
| 2019-11-14 | $37.99 | $38.36 | $37.65 | $37.96 | $37.96 | 311,921 |
| 2019-11-13 | $37.44 | $38.30 | $37.27 | $38.17 | $38.17 | 255,916 |
| 2019-11-12 | $37.63 | $38.08 | $37.47 | $37.75 | $37.75 | 259,658 |
| 2019-11-11 | $37.86 | $38.15 | $37.47 | $37.71 | $37.71 | 216,422 |
| 2019-11-08 | $38.00 | $38.25 | $37.76 | $38.23 | $38.23 | 301,931 |
| 2019-11-07 | $37.63 | $38.13 | $37.59 | $38.06 | $38.06 | 366,351 |
| 2019-11-06 | $37.66 | $37.94 | $37.28 | $37.61 | $37.61 | 249,547 |
| 2019-11-05 | $38.40 | $38.62 | $37.39 | $37.86 | $37.86 | 447,284 |
| 2019-11-04 | $37.41 | $38.42 | $37.04 | $38.30 | $38.30 | 538,151 |
| 2019-11-01 | $35.85 | $36.94 | $35.69 | $36.93 | $36.93 | 385,806 |
| 2019-10-31 | $34.45 | $35.49 | $33.57 | $35.46 | $35.46 | 541,602 |
| 2019-10-30 | $34.89 | $35.26 | $34.09 | $34.90 | $34.90 | 347,448 |
| 2019-10-29 | $35.09 | $35.29 | $34.84 | $34.87 | $34.87 | 359,713 |
| 2019-10-28 | $35.03 | $35.57 | $34.92 | $35.11 | $35.11 | 195,919 |
| 2019-10-25 | $35.22 | $35.62 | $34.96 | $34.98 | $34.98 | 200,349 |
| 2019-10-24 | $36.11 | $36.11 | $35.18 | $35.31 | $35.31 | 198,361 |
| 2019-10-23 | $35.97 | $36.38 | $35.46 | $35.89 | $35.89 | 199,516 |
| 2019-10-22 | $35.32 | $36.32 | $35.07 | $36.05 | $36.05 | 193,710 |
| 2019-10-21 | $34.95 | $35.71 | $34.93 | $35.32 | $35.32 | 158,036 |
| 2019-10-18 | $35.41 | $35.48 | $34.06 | $34.61 | $34.61 | 337,227 |
| 2019-10-17 | $34.90 | $35.86 | $34.81 | $35.60 | $35.60 | 403,831 |
| 2019-10-16 | $34.46 | $34.96 | $34.46 | $34.69 | $34.69 | 212,372 |
| 2019-10-15 | $35.11 | $35.22 | $34.34 | $34.42 | $34.42 | 446,681 |
| 2019-10-14 | $35.22 | $35.56 | $34.89 | $34.98 | $34.98 | 254,696 |
| 2019-10-11 | $36.35 | $36.46 | $35.21 | $35.30 | $35.30 | 504,727 |
| 2019-10-10 | $35.56 | $36.19 | $35.26 | $35.81 | $35.81 | 230,786 |
| 2019-10-09 | $34.93 | $35.54 | $34.64 | $35.50 | $35.50 | 174,435 |
| 2019-10-08 | $35.40 | $35.57 | $34.45 | $34.58 | $34.58 | 444,543 |
| 2019-10-07 | $34.99 | $36.13 | $34.87 | $35.74 | $35.74 | 474,329 |
| 2019-10-04 | $34.40 | $35.24 | $34.33 | $35.20 | $35.20 | 251,261 |
| 2019-10-03 | $33.52 | $34.40 | $33.44 | $34.38 | $34.38 | 213,443 |
| 2019-10-02 | $33.76 | $34.23 | $33.34 | $33.75 | $33.75 | 209,997 |
| 2019-10-01 | $34.83 | $35.22 | $33.77 | $34.01 | $34.01 | 267,407 |
| 2019-09-30 | $34.26 | $35.03 | $34.26 | $34.69 | $34.69 | 288,639 |
| 2019-09-27 | $34.89 | $35.27 | $34.22 | $34.35 | $34.35 | 488,039 |
| 2019-09-26 | $35.14 | $35.17 | $34.40 | $34.75 | $34.75 | 258,414 |
| 2019-09-25 | $34.45 | $35.23 | $34.45 | $35.13 | $35.13 | 230,539 |
| 2019-09-24 | $34.91 | $34.99 | $34.49 | $34.55 | $34.55 | 301,435 |
| 2019-09-23 | $33.51 | $34.91 | $33.51 | $34.75 | $34.75 | 333,401 |
| 2019-09-20 | $33.44 | $34.17 | $33.41 | $33.70 | $33.70 | 1,007,364 |
| 2019-09-19 | $33.31 | $33.66 | $33.07 | $33.35 | $33.35 | 474,040 |
| 2019-09-18 | $34.50 | $34.70 | $33.18 | $33.27 | $33.27 | 469,970 |
| 2019-09-17 | $35.05 | $35.05 | $33.95 | $34.27 | $34.27 | 528,239 |
| 2019-09-16 | $35.80 | $35.98 | $34.87 | $34.95 | $34.95 | 561,149 |
| 2019-09-13 | $35.58 | $36.18 | $35.36 | $35.99 | $35.99 | 484,441 |
| 2019-09-12 | $36.85 | $36.94 | $35.28 | $35.32 | $35.32 | 615,554 |
| 2019-09-11 | $34.75 | $36.81 | $34.50 | $36.80 | $36.80 | 738,889 |
| 2019-09-10 | $33.00 | $34.70 | $32.63 | $34.68 | $34.68 | 415,139 |
| 2019-09-09 | $32.70 | $33.15 | $32.21 | $33.14 | $33.14 | 323,951 |
| 2019-09-06 | $32.26 | $32.74 | $32.19 | $32.54 | $32.54 | 426,731 |
| 2019-09-05 | $31.86 | $32.50 | $31.58 | $32.30 | $32.30 | 339,404 |
| 2019-09-04 | $32.16 | $32.46 | $31.26 | $31.58 | $31.58 | 338,424 |
| 2019-09-03 | $31.69 | $32.07 | $31.56 | $31.95 | $31.95 | 452,893 |
| 2019-08-30 | $31.87 | $31.89 | $31.43 | $31.88 | $31.88 | 299,659 |
| 2019-08-29 | $31.62 | $31.82 | $31.54 | $31.71 | $31.71 | 260,212 |
| 2019-08-28 | $31.16 | $31.63 | $30.76 | $31.31 | $31.31 | 289,793 |
| 2019-08-27 | $32.28 | $32.35 | $31.38 | $31.39 | $31.39 | 274,050 |
| 2019-08-26 | $32.15 | $32.20 | $31.87 | $32.07 | $32.07 | 181,062 |
| 2019-08-23 | $32.81 | $33.02 | $31.52 | $31.80 | $31.80 | 301,803 |
| 2019-08-22 | $32.84 | $33.08 | $32.64 | $32.97 | $32.97 | 307,195 |
| 2019-08-21 | $32.96 | $33.05 | $32.57 | $32.78 | $32.78 | 208,296 |
| 2019-08-20 | $32.48 | $32.75 | $32.17 | $32.54 | $32.54 | 478,583 |
| 2019-08-19 | $33.27 | $33.37 | $32.48 | $32.56 | $32.56 | 372,039 |
| 2019-08-16 | $32.91 | $33.18 | $32.78 | $32.91 | $32.91 | 258,848 |
| 2019-08-15 | $32.43 | $32.94 | $32.23 | $32.80 | $32.80 | 232,390 |
| 2019-08-14 | $32.74 | $32.90 | $32.28 | $32.44 | $32.44 | 209,725 |
| 2019-08-13 | $33.22 | $34.02 | $32.99 | $33.17 | $33.17 | 266,689 |
| 2019-08-12 | $33.86 | $34.28 | $33.29 | $33.40 | $33.40 | 354,200 |
| 2019-08-09 | $33.40 | $33.98 | $33.13 | $33.97 | $33.97 | 372,789 |
| 2019-08-08 | $32.92 | $33.54 | $32.91 | $33.38 | $33.38 | 699,412 |
| 2019-08-07 | $32.29 | $32.96 | $31.82 | $32.59 | $32.59 | 411,527 |
| 2019-08-06 | $32.60 | $33.19 | $32.16 | $32.66 | $32.66 | 427,864 |
| 2019-08-05 | $33.03 | $33.27 | $32.03 | $32.60 | $32.60 | 542,258 |
| 2019-08-02 | $33.49 | $34.40 | $33.19 | $33.54 | $33.54 | 465,676 |
| 2019-08-01 | $34.02 | $34.13 | $32.27 | $33.63 | $33.63 | 740,525 |
| 2019-07-31 | $34.70 | $35.85 | $34.56 | $34.60 | $34.60 | 823,103 |
| 2019-07-30 | $33.70 | $34.69 | $33.51 | $34.67 | $34.67 | 300,746 |
| 2019-07-29 | $33.67 | $34.23 | $33.47 | $34.05 | $34.05 | 288,334 |
| 2019-07-26 | $33.06 | $33.63 | $33.05 | $33.51 | $33.51 | 254,697 |
| 2019-07-25 | $33.16 | $33.55 | $32.84 | $33.02 | $33.02 | 528,741 |
| 2019-07-24 | $32.51 | $33.49 | $32.51 | $33.32 | $33.32 | 437,339 |
| 2019-07-23 | $32.18 | $32.89 | $32.18 | $32.66 | $32.66 | 238,454 |
| 2019-07-22 | $32.14 | $32.45 | $31.96 | $32.15 | $32.15 | 515,503 |
| 2019-07-19 | $32.51 | $32.91 | $32.07 | $32.09 | $32.09 | 265,316 |
| 2019-07-18 | $31.23 | $32.58 | $31.12 | $32.57 | $32.57 | 324,105 |
| 2019-07-17 | $30.94 | $31.51 | $30.94 | $31.17 | $31.17 | 501,646 |
| 2019-07-16 | $29.92 | $30.96 | $29.84 | $30.90 | $30.90 | 563,836 |
| 2019-07-15 | $30.95 | $30.95 | $29.88 | $29.93 | $29.93 | 394,475 |
| 2019-07-12 | $30.94 | $31.15 | $30.75 | $30.96 | $30.96 | 420,130 |
| 2019-07-11 | $30.99 | $31.18 | $30.39 | $30.97 | $30.97 | 353,269 |
| 2019-07-10 | $31.22 | $31.45 | $30.81 | $30.97 | $30.97 | 568,450 |
| 2019-07-09 | $31.28 | $32.10 | $30.99 | $31.10 | $31.10 | 436,170 |
| 2019-07-08 | $31.60 | $31.92 | $31.18 | $31.35 | $31.35 | 518,213 |
| 2019-07-05 | $31.59 | $31.86 | $31.24 | $31.66 | $31.66 | 371,629 |
| 2019-07-03 | $32.41 | $32.43 | $31.75 | $31.75 | $31.75 | 355,667 |
| 2019-07-02 | $32.46 | $32.54 | $32.00 | $32.18 | $32.18 | 328,501 |
| 2019-07-01 | $31.88 | $32.59 | $31.88 | $32.52 | $32.52 | 543,408 |
| 2019-06-28 | $30.91 | $31.93 | $30.91 | $31.68 | $31.68 | 822,528 |
| 2019-06-27 | $30.79 | $31.11 | $30.47 | $30.92 | $30.92 | 479,778 |
| 2019-06-26 | $31.00 | $31.52 | $30.42 | $30.72 | $30.72 | 515,183 |
| 2019-06-25 | $30.89 | $31.31 | $30.64 | $30.85 | $30.85 | 401,346 |
| 2019-06-24 | $31.09 | $31.50 | $30.77 | $30.79 | $30.79 | 278,458 |
| 2019-06-21 | $31.43 | $31.61 | $30.94 | $31.18 | $31.18 | 689,466 |
| 2019-06-20 | $31.82 | $31.99 | $31.42 | $31.52 | $31.52 | 304,496 |
| 2019-06-19 | $31.14 | $31.53 | $31.12 | $31.48 | $31.48 | 234,282 |
| 2019-06-18 | $31.10 | $32.03 | $31.04 | $31.08 | $31.08 | 373,057 |
| 2019-06-17 | $30.41 | $31.25 | $30.11 | $31.00 | $31.00 | 289,626 |
| 2019-06-14 | $30.36 | $30.70 | $30.11 | $30.41 | $30.41 | 279,045 |
| 2019-06-13 | $30.65 | $30.80 | $30.20 | $30.41 | $30.41 | 426,137 |
| 2019-06-12 | $30.46 | $31.00 | $30.38 | $30.60 | $30.60 | 328,280 |
| 2019-06-11 | $30.27 | $30.66 | $29.98 | $30.60 | $30.60 | 285,553 |
| 2019-06-10 | $30.11 | $30.50 | $29.80 | $30.06 | $30.06 | 247,220 |
| 2019-06-07 | $29.85 | $30.32 | $29.84 | $30.14 | $30.14 | 282,643 |
| 2019-06-06 | $30.71 | $30.71 | $29.74 | $29.87 | $29.87 | 461,931 |
| 2019-06-05 | $30.87 | $31.13 | $30.33 | $30.59 | $30.59 | 514,434 |
| 2019-06-04 | $29.75 | $30.84 | $29.64 | $30.70 | $30.70 | 556,750 |
| 2019-06-03 | $29.02 | $29.74 | $29.00 | $29.68 | $29.68 | 396,206 |
| 2019-05-31 | $28.87 | $29.08 | $28.48 | $29.03 | $29.03 | 329,198 |
| 2019-05-30 | $29.20 | $29.69 | $28.87 | $29.02 | $29.02 | 201,218 |
| 2019-05-29 | $29.12 | $29.40 | $28.58 | $29.26 | $29.26 | 527,600 |
| 2019-05-28 | $29.92 | $29.92 | $29.37 | $29.40 | $29.40 | 520,275 |
| 2019-05-24 | $29.53 | $29.88 | $29.26 | $29.79 | $29.79 | 185,583 |
| 2019-05-23 | $29.35 | $29.58 | $29.23 | $29.37 | $29.37 | 278,279 |
| 2019-05-22 | $30.15 | $30.40 | $29.58 | $29.65 | $29.65 | 290,115 |
| 2019-05-21 | $29.74 | $30.38 | $29.61 | $30.28 | $30.28 | 178,826 |
| 2019-05-20 | $29.95 | $29.95 | $29.48 | $29.64 | $29.64 | 241,471 |
| 2019-05-17 | $29.95 | $30.41 | $29.79 | $30.03 | $30.03 | 507,478 |
| 2019-05-16 | $30.53 | $31.05 | $30.20 | $30.25 | $30.25 | 447,516 |
| 2019-05-15 | $30.04 | $30.72 | $29.71 | $30.49 | $30.49 | 408,797 |
| 2019-05-14 | $30.17 | $30.84 | $30.10 | $30.30 | $30.30 | 498,147 |
| 2019-05-13 | $30.49 | $30.68 | $30.08 | $30.19 | $30.19 | 608,481 |
| 2019-05-10 | $30.58 | $31.40 | $30.27 | $31.12 | $31.12 | 506,488 |
| 2019-05-09 | $30.60 | $31.00 | $27.57 | $30.79 | $30.79 | 1,037,522 |
| 2019-05-08 | $30.15 | $30.40 | $29.85 | $29.98 | $29.98 | 536,921 |
| 2019-05-07 | $30.27 | $30.88 | $29.93 | $30.15 | $30.15 | 812,610 |
| 2019-05-06 | $29.15 | $30.65 | $29.15 | $30.56 | $30.56 | 352,020 |
| 2019-05-03 | $29.59 | $29.81 | $29.52 | $29.70 | $29.70 | 373,806 |
| 2019-05-02 | $28.96 | $29.42 | $28.71 | $29.41 | $29.41 | 288,389 |
| 2019-05-01 | $29.43 | $29.44 | $29.01 | $29.03 | $29.03 | 299,213 |
| 2019-04-30 | $29.30 | $29.49 | $28.82 | $29.42 | $29.42 | 359,361 |
| 2019-04-29 | $29.35 | $29.65 | $29.19 | $29.31 | $29.31 | 350,316 |
| 2019-04-26 | $28.97 | $29.46 | $28.96 | $29.29 | $29.29 | 224,937 |
| 2019-04-25 | $29.12 | $29.15 | $28.09 | $28.85 | $28.85 | 296,932 |
| 2019-04-24 | $28.59 | $29.33 | $28.52 | $29.20 | $29.20 | 349,133 |
| 2019-04-23 | $28.47 | $29.03 | $28.29 | $28.56 | $28.56 | 442,973 |
| 2019-04-22 | $28.04 | $28.38 | $27.76 | $28.31 | $28.31 | 291,326 |
| 2019-04-18 | $27.74 | $28.13 | $27.52 | $28.08 | $28.08 | 338,138 |
| 2019-04-17 | $28.94 | $28.95 | $27.65 | $27.65 | $27.65 | 518,733 |
| 2019-04-16 | $28.65 | $29.08 | $28.49 | $28.88 | $28.88 | 534,220 |
| 2019-04-15 | $28.40 | $28.87 | $28.25 | $28.42 | $28.42 | 383,685 |
| 2019-04-12 | $28.53 | $29.00 | $28.10 | $28.36 | $28.36 | 522,855 |
| 2019-04-11 | $28.12 | $28.37 | $27.74 | $28.31 | $28.31 | 636,411 |
| 2019-04-10 | $28.02 | $28.41 | $28.02 | $28.12 | $28.12 | 644,266 |
| 2019-04-09 | $27.90 | $28.43 | $27.49 | $28.00 | $28.00 | 1,007,659 |
| 2019-04-08 | $28.52 | $28.80 | $28.39 | $28.52 | $28.52 | 384,500 |
| 2019-04-05 | $28.56 | $29.50 | $28.50 | $28.58 | $28.58 | 1,273,067 |
| 2019-04-04 | $28.26 | $28.88 | $28.24 | $28.52 | $28.52 | 712,562 |
| 2019-04-03 | $28.68 | $28.68 | $28.07 | $28.20 | $28.20 | 505,540 |
| 2019-04-02 | $29.37 | $29.37 | $28.34 | $28.45 | $28.45 | 834,713 |
| 2019-04-01 | $30.11 | $30.15 | $29.33 | $29.35 | $29.35 | 581,847 |
| 2019-03-29 | $29.98 | $30.07 | $29.64 | $29.91 | $29.91 | 402,852 |
| 2019-03-28 | $29.53 | $29.94 | $29.37 | $29.78 | $29.78 | 267,878 |
| 2019-03-27 | $28.77 | $29.72 | $28.76 | $29.47 | $29.47 | 300,712 |
| 2019-03-26 | $28.94 | $29.29 | $28.67 | $28.87 | $28.87 | 574,099 |
| 2019-03-25 | $28.69 | $28.91 | $28.07 | $28.73 | $28.73 | 604,145 |
| 2019-03-22 | $28.79 | $28.94 | $28.12 | $28.75 | $28.75 | 995,877 |
| 2019-03-21 | $28.16 | $29.19 | $28.16 | $29.00 | $29.00 | 550,054 |
| 2019-03-20 | $28.56 | $28.68 | $27.93 | $28.46 | $28.46 | 357,320 |
| 2019-03-19 | $28.62 | $28.90 | $28.49 | $28.59 | $28.59 | 338,040 |
| 2019-03-18 | $28.35 | $28.74 | $28.13 | $28.45 | $28.45 | 496,720 |
| 2019-03-15 | $28.02 | $28.42 | $27.98 | $28.32 | $28.32 | 815,113 |
| 2019-03-14 | $27.87 | $28.46 | $27.86 | $28.06 | $28.06 | 320,132 |
| 2019-03-13 | $27.18 | $28.07 | $27.10 | $27.98 | $27.98 | 652,105 |
| 2019-03-12 | $26.79 | $27.34 | $26.49 | $27.02 | $27.02 | 605,180 |
| 2019-03-11 | $27.16 | $27.26 | $26.60 | $26.79 | $26.79 | 504,056 |
| 2019-03-08 | $26.99 | $27.40 | $26.99 | $27.15 | $27.15 | 398,189 |
| 2019-03-07 | $27.19 | $27.52 | $26.92 | $27.09 | $27.09 | 466,773 |
| 2019-03-06 | $28.33 | $28.33 | $27.21 | $27.23 | $27.23 | 437,288 |
| 2019-03-05 | $28.67 | $28.98 | $28.13 | $28.25 | $28.25 | 378,361 |
| 2019-03-04 | $29.39 | $29.39 | $28.24 | $28.64 | $28.64 | 450,419 |
| 2019-03-01 | $29.46 | $29.87 | $29.28 | $29.28 | $29.28 | 398,406 |
| 2019-02-28 | $29.05 | $29.51 | $28.92 | $29.26 | $29.26 | 408,352 |
| 2019-02-27 | $28.46 | $29.11 | $27.93 | $29.08 | $29.08 | 393,044 |
| 2019-02-26 | $28.91 | $29.08 | $28.63 | $28.63 | $28.63 | 997,233 |
| 2019-02-25 | $29.57 | $29.82 | $29.00 | $29.02 | $29.02 | 443,410 |
| 2019-02-22 | $29.64 | $29.80 | $28.97 | $29.51 | $29.51 | 508,102 |
| 2019-02-21 | $29.02 | $29.23 | $28.75 | $28.95 | $28.95 | 358,349 |
| 2019-02-20 | $28.61 | $29.13 | $28.48 | $29.05 | $29.05 | 332,654 |
| 2019-02-19 | $28.52 | $28.97 | $28.38 | $28.64 | $28.64 | 407,896 |
| 2019-02-15 | $28.76 | $29.21 | $28.47 | $28.52 | $28.52 | 445,571 |
| 2019-02-14 | $28.72 | $28.97 | $27.83 | $28.51 | $28.51 | 752,126 |
| 2019-02-13 | $29.10 | $29.26 | $28.52 | $28.73 | $28.73 | 525,334 |
| 2019-02-12 | $28.56 | $29.39 | $28.56 | $29.10 | $29.10 | 612,739 |
| 2019-02-11 | $27.62 | $28.29 | $27.48 | $28.27 | $28.27 | 494,434 |
| 2019-02-08 | $27.02 | $27.73 | $26.98 | $27.51 | $27.51 | 472,799 |
| 2019-02-07 | $28.06 | $29.12 | $26.66 | $27.02 | $27.02 | 1,226,774 |
| 2019-02-06 | $28.13 | $28.36 | $27.86 | $28.32 | $28.32 | 719,617 |
| 2019-02-05 | $28.42 | $29.15 | $28.03 | $28.22 | $28.22 | 1,038,424 |
| 2019-02-04 | $27.64 | $28.29 | $27.53 | $28.26 | $28.26 | 433,975 |
| 2019-02-01 | $28.05 | $28.13 | $27.31 | $27.63 | $27.63 | 581,369 |
| 2019-01-31 | $27.61 | $28.29 | $27.49 | $27.92 | $27.92 | 374,238 |
| 2019-01-30 | $27.82 | $28.15 | $27.21 | $27.58 | $27.58 | 386,538 |
| 2019-01-29 | $27.49 | $28.01 | $27.40 | $27.55 | $27.55 | 554,092 |
| 2019-01-28 | $27.13 | $27.70 | $27.07 | $27.52 | $27.52 | 349,024 |
| 2019-01-25 | $27.55 | $28.27 | $27.27 | $27.32 | $27.32 | 448,652 |
| 2019-01-24 | $27.13 | $27.45 | $26.99 | $27.42 | $27.42 | 710,281 |
| 2019-01-23 | $27.50 | $27.83 | $27.00 | $27.11 | $27.11 | 733,418 |
| 2019-01-22 | $27.60 | $27.96 | $27.29 | $27.49 | $27.49 | 695,487 |
| 2019-01-18 | $28.20 | $28.49 | $27.82 | $27.87 | $27.87 | 557,165 |
| 2019-01-17 | $28.38 | $28.77 | $28.16 | $28.36 | $28.36 | 608,926 |
| 2019-01-16 | $28.13 | $29.16 | $28.10 | $28.65 | $28.65 | 632,051 |
| 2019-01-15 | $26.36 | $28.17 | $26.35 | $28.10 | $28.10 | 1,175,878 |
| 2019-01-14 | $28.49 | $29.30 | $26.25 | $28.53 | $28.53 | 2,379,561 |
| 2019-01-11 | $30.99 | $31.75 | $30.68 | $31.38 | $31.38 | 221,429 |
| 2019-01-10 | $30.75 | $31.20 | $30.38 | $31.17 | $31.17 | 451,983 |
| 2019-01-09 | $31.59 | $31.78 | $30.78 | $30.91 | $30.91 | 371,509 |
| 2019-01-08 | $31.75 | $32.14 | $31.39 | $31.72 | $31.72 | 485,164 |
| 2019-01-07 | $31.38 | $32.18 | $30.47 | $31.44 | $31.44 | 295,261 |
| 2019-01-04 | $30.64 | $31.69 | $30.15 | $31.38 | $31.38 | 357,019 |
| 2019-01-03 | $30.75 | $31.31 | $30.10 | $30.21 | $30.21 | 366,376 |
| 2019-01-02 | $30.47 | $31.26 | $29.82 | $30.71 | $30.71 | 499,167 |
| 2018-12-31 | $30.80 | $31.26 | $30.34 | $30.88 | $30.88 | 427,349 |
| 2018-12-28 | $30.35 | $31.21 | $30.26 | $30.61 | $30.61 | 368,666 |
| 2018-12-27 | $30.71 | $30.94 | $29.13 | $30.35 | $30.35 | 336,882 |
| 2018-12-26 | $29.51 | $31.18 | $28.97 | $31.11 | $31.11 | 392,730 |
| 2018-12-24 | $29.75 | $29.95 | $28.73 | $29.28 | $29.28 | 349,611 |
| 2018-12-21 | $31.11 | $31.11 | $29.67 | $29.90 | $29.90 | 1,168,910 |
| 2018-12-20 | $30.70 | $31.31 | $30.02 | $30.46 | $30.46 | 512,417 |
| 2018-12-19 | $31.58 | $31.90 | $30.40 | $30.72 | $30.72 | 469,195 |
| 2018-12-18 | $31.28 | $31.77 | $31.01 | $31.50 | $31.50 | 490,091 |
| 2018-12-17 | $31.83 | $31.88 | $30.83 | $31.04 | $31.04 | 643,437 |
| 2018-12-14 | $33.10 | $33.70 | $31.96 | $32.10 | $32.10 | 400,282 |
| 2018-12-13 | $33.65 | $33.89 | $32.86 | $33.39 | $33.39 | 652,810 |
| 2018-12-12 | $34.30 | $34.43 | $33.51 | $33.57 | $33.57 | 433,964 |
| 2018-12-11 | $34.48 | $35.29 | $33.84 | $33.92 | $33.92 | 462,954 |
| 2018-12-10 | $36.08 | $36.26 | $33.97 | $34.15 | $34.15 | 350,119 |
| 2018-12-07 | $35.86 | $36.80 | $35.49 | $35.98 | $35.98 | 453,598 |
| 2018-12-06 | $36.23 | $36.52 | $35.29 | $35.96 | $35.96 | 895,337 |
| 2018-12-04 | $38.17 | $38.39 | $36.72 | $36.82 | $36.82 | 361,593 |
| 2018-12-03 | $39.06 | $39.39 | $37.53 | $38.11 | $38.11 | 354,435 |
| 2018-11-30 | $39.00 | $39.42 | $38.64 | $38.82 | $38.82 | 495,074 |
| 2018-11-29 | $38.60 | $39.43 | $38.60 | $38.93 | $38.93 | 328,619 |
| 2018-11-28 | $38.17 | $38.73 | $37.41 | $38.70 | $38.70 | 432,284 |
| 2018-11-27 | $37.98 | $38.68 | $37.72 | $38.06 | $38.06 | 342,318 |
| 2018-11-26 | $38.35 | $38.74 | $38.05 | $38.21 | $38.21 | 253,655 |
| 2018-11-23 | $37.68 | $38.46 | $37.68 | $38.13 | $38.13 | 110,137 |
| 2018-11-21 | $37.72 | $38.28 | $37.37 | $37.87 | $37.87 | 222,555 |
| 2018-11-20 | $37.97 | $38.30 | $37.61 | $37.66 | $37.66 | 382,622 |
| 2018-11-19 | $38.40 | $38.65 | $37.75 | $38.20 | $38.20 | 542,808 |
| 2018-11-16 | $37.62 | $38.30 | $37.52 | $38.20 | $38.20 | 504,142 |
| 2018-11-15 | $38.43 | $38.68 | $37.65 | $37.98 | $37.98 | 597,009 |
| 2018-11-14 | $38.98 | $39.35 | $38.14 | $38.75 | $38.75 | 580,345 |
| 2018-11-13 | $38.89 | $39.47 | $38.67 | $38.76 | $38.76 | 454,433 |
| 2018-11-12 | $39.87 | $40.04 | $39.09 | $39.16 | $39.16 | 511,156 |
| 2018-11-09 | $40.72 | $41.29 | $39.38 | $39.81 | $39.81 | 391,072 |
| 2018-11-08 | $41.19 | $41.45 | $40.55 | $40.93 | $40.93 | 386,867 |
| 2018-11-07 | $40.64 | $41.76 | $40.41 | $41.29 | $41.29 | 790,470 |
| 2018-11-06 | $39.14 | $40.94 | $39.14 | $40.58 | $40.58 | 536,101 |
| 2018-11-05 | $37.71 | $39.40 | $37.51 | $39.06 | $39.06 | 490,661 |
| 2018-11-02 | $37.98 | $38.34 | $36.58 | $37.73 | $37.73 | 590,307 |
| 2018-11-01 | $36.50 | $37.78 | $34.29 | $37.65 | $37.65 | 1,108,053 |
| 2018-10-31 | $36.38 | $36.70 | $35.77 | $36.16 | $36.16 | 658,877 |
| 2018-10-30 | $35.63 | $36.58 | $35.63 | $35.99 | $35.99 | 598,600 |
| 2018-10-29 | $36.59 | $36.89 | $35.27 | $35.73 | $35.73 | 884,311 |
| 2018-10-26 | $36.00 | $36.62 | $35.09 | $35.99 | $35.99 | 494,487 |
| 2018-10-25 | $36.02 | $36.90 | $35.94 | $36.30 | $36.30 | 633,134 |
| 2018-10-24 | $37.00 | $37.53 | $35.76 | $35.80 | $35.80 | 861,995 |
| 2018-10-23 | $37.05 | $38.01 | $36.92 | $37.10 | $37.10 | 636,392 |
| 2018-10-22 | $37.49 | $38.20 | $37.32 | $37.49 | $37.49 | 438,688 |
| 2018-10-19 | $37.87 | $38.62 | $37.31 | $37.57 | $37.57 | 536,959 |
| 2018-10-18 | $38.68 | $39.13 | $37.37 | $37.92 | $37.92 | 727,593 |
| 2018-10-17 | $39.07 | $39.38 | $38.54 | $38.82 | $38.82 | 368,088 |
| 2018-10-16 | $38.81 | $39.69 | $38.50 | $39.20 | $39.20 | 589,932 |
| 2018-10-15 | $37.37 | $38.97 | $37.37 | $38.60 | $38.60 | 393,524 |
| 2018-10-12 | $38.27 | $38.32 | $36.94 | $37.42 | $37.42 | 505,026 |
| 2018-10-11 | $39.20 | $39.21 | $37.63 | $37.87 | $37.87 | 512,875 |
| 2018-10-10 | $38.67 | $40.03 | $38.67 | $39.35 | $39.35 | 637,842 |
| 2018-10-09 | $38.13 | $38.78 | $37.74 | $38.69 | $38.69 | 250,662 |
| 2018-10-08 | $37.53 | $38.38 | $37.33 | $38.29 | $38.29 | 249,786 |
| 2018-10-05 | $38.45 | $38.73 | $37.49 | $37.72 | $37.72 | 354,899 |
| 2018-10-04 | $38.64 | $38.70 | $37.62 | $38.24 | $38.24 | 260,550 |
| 2018-10-03 | $38.10 | $39.27 | $37.70 | $38.68 | $38.68 | 291,654 |
| 2018-10-02 | $37.50 | $38.32 | $37.40 | $37.90 | $37.90 | 509,122 |
| 2018-10-01 | $37.97 | $38.35 | $37.39 | $37.53 | $37.53 | 599,597 |
| 2018-09-28 | $38.15 | $38.64 | $37.71 | $37.89 | $37.89 | 437,975 |
| 2018-09-27 | $37.95 | $38.43 | $37.62 | $38.12 | $38.12 | 382,801 |
| 2018-09-26 | $38.63 | $38.80 | $37.46 | $38.08 | $38.08 | 615,120 |
| 2018-09-25 | $38.55 | $38.89 | $37.87 | $38.69 | $38.69 | 724,944 |
| 2018-09-24 | $38.91 | $39.13 | $37.95 | $38.39 | $38.39 | 537,512 |
| 2018-09-21 | $37.87 | $39.22 | $37.87 | $39.07 | $39.07 | 1,237,399 |
| 2018-09-20 | $37.89 | $38.05 | $37.10 | $37.97 | $37.97 | 516,719 |
| 2018-09-19 | $38.23 | $38.66 | $37.76 | $37.91 | $37.91 | 386,959 |
| 2018-09-18 | $38.46 | $38.49 | $37.24 | $38.28 | $38.28 | 375,035 |
| 2018-09-17 | $38.75 | $38.85 | $38.17 | $38.50 | $38.50 | 381,057 |
| 2018-09-14 | $38.77 | $39.22 | $38.46 | $38.66 | $38.66 | 298,986 |
| 2018-09-13 | $38.85 | $38.85 | $38.31 | $38.78 | $38.78 | 181,529 |
| 2018-09-12 | $38.01 | $38.76 | $37.83 | $38.65 | $38.65 | 366,263 |
| 2018-09-11 | $38.36 | $38.63 | $37.68 | $37.90 | $37.90 | 494,676 |
| 2018-09-10 | $39.25 | $39.32 | $38.43 | $38.52 | $38.52 | 591,279 |
| 2018-09-07 | $38.34 | $39.23 | $38.10 | $39.13 | $39.13 | 350,119 |
| 2018-09-06 | $38.23 | $38.51 | $37.77 | $38.38 | $38.38 | 300,265 |
| 2018-09-05 | $37.58 | $38.64 | $36.90 | $38.14 | $38.14 | 1,262,815 |
| 2018-09-04 | $38.49 | $38.49 | $37.18 | $37.50 | $37.50 | 699,948 |
| 2018-08-31 | $38.64 | $38.78 | $35.99 | $38.50 | $38.50 | 709,685 |
| 2018-08-30 | $38.97 | $39.72 | $38.81 | $39.17 | $39.17 | 343,943 |
| 2018-08-29 | $38.84 | $39.17 | $38.44 | $39.03 | $39.03 | 240,015 |
| 2018-08-28 | $38.56 | $39.54 | $38.56 | $38.82 | $38.82 | 571,100 |
| 2018-08-27 | $38.57 | $38.69 | $38.27 | $38.62 | $38.62 | 324,257 |
| 2018-08-24 | $38.80 | $38.94 | $38.27 | $38.42 | $38.42 | 326,335 |
| 2018-08-23 | $39.05 | $39.05 | $38.65 | $38.80 | $38.80 | 322,311 |
| 2018-08-22 | $39.29 | $39.35 | $38.45 | $39.17 | $39.17 | 288,101 |
| 2018-08-21 | $39.08 | $39.79 | $38.80 | $39.35 | $39.35 | 344,312 |
| 2018-08-20 | $38.72 | $39.21 | $38.14 | $38.90 | $38.90 | 685,929 |
| 2018-08-17 | $38.06 | $38.86 | $37.75 | $38.65 | $38.65 | 336,799 |
| 2018-08-16 | $37.44 | $38.75 | $37.39 | $38.06 | $38.06 | 493,416 |
| 2018-08-15 | $37.46 | $37.46 | $36.68 | $37.24 | $37.24 | 363,670 |
| 2018-08-14 | $37.09 | $37.72 | $36.87 | $37.54 | $37.54 | 224,164 |
| 2018-08-13 | $37.37 | $37.37 | $36.59 | $37.11 | $37.11 | 487,422 |
| 2018-08-10 | $37.48 | $37.67 | $36.97 | $37.43 | $37.43 | 407,522 |
| 2018-08-09 | $37.08 | $37.68 | $36.94 | $37.67 | $37.67 | 339,955 |
| 2018-08-08 | $37.02 | $37.51 | $36.70 | $37.14 | $37.14 | 324,328 |
| 2018-08-07 | $37.84 | $37.99 | $36.66 | $37.06 | $37.06 | 554,365 |
| 2018-08-06 | $36.44 | $37.80 | $36.02 | $37.77 | $37.77 | 822,937 |
| 2018-08-03 | $34.48 | $36.61 | $34.18 | $36.44 | $36.44 | 667,566 |
| 2018-08-02 | $35.25 | $35.91 | $32.34 | $34.44 | $34.44 | 1,762,288 |
| 2018-08-01 | $35.73 | $36.17 | $35.05 | $35.21 | $35.21 | 555,831 |
| 2018-07-31 | $35.93 | $36.16 | $34.93 | $35.73 | $35.73 | 864,080 |
| 2018-07-30 | $35.85 | $36.71 | $35.59 | $35.94 | $35.94 | 531,295 |
| 2018-07-27 | $35.92 | $35.95 | $35.37 | $35.86 | $35.86 | 304,656 |
| 2018-07-26 | $35.63 | $36.23 | $35.63 | $35.98 | $35.98 | 647,859 |
| 2018-07-25 | $36.00 | $36.43 | $35.24 | $35.45 | $35.45 | 513,363 |
| 2018-07-24 | $36.44 | $36.58 | $35.83 | $36.11 | $36.11 | 588,743 |
| 2018-07-23 | $36.81 | $37.01 | $36.18 | $36.25 | $36.25 | 635,638 |
| 2018-07-20 | $38.00 | $38.00 | $36.74 | $36.82 | $36.82 | 386,461 |
| 2018-07-19 | $37.71 | $38.24 | $37.47 | $38.04 | $38.04 | 428,718 |
| 2018-07-18 | $38.49 | $38.53 | $37.82 | $37.90 | $37.90 | 555,608 |
| 2018-07-17 | $38.11 | $38.62 | $38.06 | $38.50 | $38.50 | 285,806 |
| 2018-07-16 | $38.86 | $38.86 | $37.65 | $38.21 | $38.21 | 268,317 |
| 2018-07-13 | $38.52 | $39.10 | $38.26 | $38.68 | $38.68 | 262,522 |
| 2018-07-12 | $38.80 | $39.10 | $38.32 | $38.82 | $38.82 | 360,217 |
| 2018-07-11 | $38.16 | $38.94 | $37.94 | $38.85 | $38.85 | 403,736 |
| 2018-07-10 | $38.45 | $38.67 | $37.82 | $38.31 | $38.31 | 335,020 |
| 2018-07-09 | $38.03 | $38.60 | $37.82 | $38.27 | $38.27 | 358,436 |
| 2018-07-06 | $37.03 | $37.95 | $37.02 | $37.77 | $37.77 | 296,909 |
| 2018-07-05 | $36.81 | $37.37 | $36.45 | $37.34 | $37.34 | 591,792 |
| 2018-07-03 | $37.82 | $37.95 | $36.23 | $36.60 | $36.60 | 441,365 |
| 2018-07-02 | $38.19 | $39.47 | $38.03 | $38.30 | $38.30 | 445,356 |
| 2018-06-29 | $38.58 | $39.35 | $38.37 | $38.38 | $38.38 | 643,201 |
| 2018-06-28 | $38.14 | $38.53 | $37.52 | $38.41 | $38.41 | 519,473 |
| 2018-06-27 | $37.28 | $38.88 | $37.05 | $38.09 | $38.09 | 849,554 |
| 2018-06-26 | $37.86 | $37.95 | $37.01 | $37.45 | $37.45 | 646,198 |
| 2018-06-25 | $38.03 | $38.72 | $37.50 | $37.71 | $37.71 | 564,144 |
| 2018-06-22 | $38.21 | $38.75 | $37.82 | $38.13 | $38.13 | 1,824,297 |
| 2018-06-21 | $37.96 | $38.09 | $37.46 | $37.81 | $37.81 | 524,047 |
| 2018-06-20 | $37.31 | $37.93 | $37.16 | $37.89 | $37.89 | 774,652 |
| 2018-06-19 | $36.82 | $37.45 | $36.37 | $37.25 | $37.25 | 663,783 |
| 2018-06-18 | $36.43 | $36.74 | $35.48 | $36.57 | $36.57 | 1,360,694 |
| 2018-06-15 | $35.42 | $36.81 | $35.20 | $36.79 | $36.79 | 1,215,488 |
| 2018-06-14 | $35.68 | $35.78 | $34.47 | $35.43 | $35.43 | 1,042,347 |
| 2018-06-13 | $35.39 | $35.95 | $35.10 | $35.70 | $35.70 | 563,368 |
| 2018-06-12 | $35.48 | $35.96 | $34.46 | $35.54 | $35.54 | 449,509 |
| 2018-06-11 | $35.78 | $35.90 | $34.84 | $35.49 | $35.49 | 495,799 |
| 2018-06-08 | $35.13 | $35.94 | $34.95 | $35.65 | $35.65 | 675,780 |
| 2018-06-07 | $35.28 | $35.68 | $35.13 | $35.18 | $35.18 | 319,694 |
| 2018-06-06 | $34.22 | $35.36 | $34.04 | $35.28 | $35.28 | 580,508 |
| 2018-06-05 | $34.71 | $34.92 | $33.89 | $34.26 | $34.26 | 489,347 |
| 2018-06-04 | $33.64 | $34.16 | $33.36 | $34.06 | $34.06 | 598,787 |
| 2018-06-01 | $33.77 | $33.91 | $33.13 | $33.70 | $33.70 | 483,595 |
| 2018-05-31 | $34.98 | $34.98 | $33.01 | $33.43 | $33.43 | 1,047,453 |
| 2018-05-30 | $34.19 | $35.22 | $33.99 | $34.91 | $34.91 | 1,328,045 |
| 2018-05-29 | $34.23 | $34.85 | $33.50 | $33.91 | $33.91 | 941,928 |
| 2018-05-25 | $34.23 | $35.26 | $33.89 | $34.64 | $34.64 | 764,918 |
| 2018-05-24 | $33.63 | $34.77 | $33.45 | $33.90 | $33.90 | 731,878 |
| 2018-05-23 | $33.48 | $34.50 | $33.34 | $33.66 | $33.66 | 847,042 |
| 2018-05-22 | $33.74 | $34.17 | $33.06 | $33.17 | $33.17 | 1,045,690 |
| 2018-05-21 | $34.49 | $34.49 | $33.64 | $33.84 | $33.84 | 773,112 |
| 2018-05-18 | $35.11 | $35.30 | $33.99 | $34.30 | $34.30 | 540,109 |
| 2018-05-17 | $35.09 | $35.80 | $34.87 | $35.01 | $35.01 | 1,201,367 |
| 2018-05-16 | $34.74 | $36.21 | $34.74 | $35.19 | $35.19 | 1,594,241 |
| 2018-05-15 | $37.57 | $37.88 | $34.54 | $34.59 | $34.59 | 1,902,005 |
| 2018-05-14 | $35.93 | $38.21 | $35.38 | $37.98 | $37.98 | 1,430,208 |
| 2018-05-11 | $34.94 | $36.14 | $33.67 | $35.82 | $35.82 | 1,432,811 |
| 2018-05-10 | $33.80 | $36.91 | $31.27 | $35.25 | $35.25 | 4,461,783 |
| 2018-05-09 | $29.14 | $29.21 | $27.84 | $28.49 | $28.49 | 1,121,389 |
| 2018-05-08 | $29.08 | $29.25 | $28.09 | $29.10 | $29.10 | 1,522,986 |
| 2018-05-07 | $28.90 | $29.62 | $28.74 | $29.46 | $29.46 | 700,388 |
| 2018-05-04 | $29.31 | $29.40 | $28.19 | $28.86 | $28.86 | 739,272 |
| 2018-05-03 | $28.60 | $29.56 | $28.27 | $29.38 | $29.38 | 932,453 |
| 2018-05-02 | $29.38 | $29.50 | $27.87 | $28.64 | $28.64 | 1,214,288 |
| 2018-05-01 | $29.33 | $29.50 | $28.26 | $29.34 | $29.34 | 1,373,337 |
| 2018-04-30 | $30.83 | $30.88 | $29.44 | $29.44 | $29.44 | 690,589 |
| 2018-04-27 | $31.82 | $32.00 | $30.82 | $30.82 | $30.82 | 670,607 |
| 2018-04-26 | $32.01 | $32.34 | $31.58 | $31.83 | $31.83 | 465,401 |
| 2018-04-25 | $30.73 | $32.04 | $30.49 | $31.96 | $31.96 | 1,061,908 |
| 2018-04-24 | $30.30 | $30.87 | $30.30 | $30.76 | $30.76 | 616,654 |
| 2018-04-23 | $30.25 | $30.46 | $30.10 | $30.30 | $30.30 | 414,362 |
| 2018-04-20 | $30.47 | $30.77 | $30.04 | $30.25 | $30.25 | 612,824 |
| 2018-04-19 | $31.15 | $31.31 | $30.35 | $30.75 | $30.75 | 705,530 |
| 2018-04-18 | $31.85 | $32.11 | $31.21 | $31.21 | $31.21 | 664,008 |
| 2018-04-17 | $32.32 | $32.36 | $31.65 | $31.82 | $31.82 | 366,551 |
| 2018-04-16 | $31.72 | $32.49 | $31.55 | $32.15 | $32.15 | 579,813 |
| 2018-04-13 | $31.66 | $31.71 | $31.18 | $31.37 | $31.37 | 818,607 |
| 2018-04-12 | $32.43 | $32.44 | $31.50 | $31.51 | $31.51 | 744,499 |
| 2018-04-11 | $32.42 | $32.85 | $32.25 | $32.31 | $32.31 | 594,166 |
| 2018-04-10 | $33.24 | $33.24 | $32.51 | $32.65 | $32.65 | 1,179,341 |
| 2018-04-09 | $33.32 | $33.32 | $32.57 | $32.78 | $32.78 | 645,803 |
| 2018-04-06 | $34.02 | $34.38 | $32.99 | $33.10 | $33.10 | 768,808 |
| 2018-04-05 | $34.38 | $34.38 | $33.92 | $34.17 | $34.17 | 354,309 |
| 2018-04-04 | $33.43 | $34.12 | $33.29 | $34.06 | $34.06 | 789,433 |
| 2018-04-03 | $33.17 | $33.63 | $32.69 | $33.62 | $33.62 | 753,445 |
| 2018-04-02 | $33.57 | $34.16 | $32.97 | $33.00 | $33.00 | 894,889 |
| 2018-03-29 | $34.60 | $34.78 | $33.68 | $33.72 | $33.72 | 614,205 |
| 2018-03-28 | $33.60 | $34.70 | $33.52 | $34.40 | $34.40 | 306,503 |
| 2018-03-27 | $33.70 | $33.97 | $32.95 | $33.58 | $33.58 | 536,620 |
| 2018-03-26 | $33.58 | $33.82 | $32.83 | $33.60 | $33.60 | 639,343 |
| 2018-03-23 | $33.70 | $34.23 | $33.15 | $33.17 | $33.17 | 847,967 |
| 2018-03-22 | $33.66 | $34.42 | $33.52 | $33.52 | $33.52 | 1,073,209 |
| 2018-03-21 | $33.79 | $34.11 | $33.23 | $33.93 | $33.93 | 1,148,055 |
| 2018-03-20 | $35.34 | $35.34 | $33.73 | $33.81 | $33.81 | 964,907 |
| 2018-03-19 | $36.76 | $36.76 | $35.24 | $35.30 | $35.30 | 723,121 |
| 2018-03-16 | $36.24 | $37.26 | $35.75 | $36.89 | $36.89 | 758,589 |
| 2018-03-15 | $36.44 | $36.86 | $36.01 | $36.17 | $36.17 | 326,068 |
| 2018-03-14 | $36.28 | $36.66 | $36.14 | $36.44 | $36.44 | 442,947 |
| 2018-03-13 | $36.57 | $36.65 | $35.78 | $36.00 | $36.00 | 371,753 |
| 2018-03-12 | $37.12 | $37.13 | $36.04 | $36.31 | $36.31 | 432,509 |
| 2018-03-09 | $36.57 | $37.33 | $36.12 | $36.50 | $36.50 | 468,983 |
| 2018-03-08 | $36.07 | $36.55 | $35.69 | $36.10 | $36.10 | 420,689 |
| 2018-03-07 | $35.89 | $36.26 | $35.76 | $36.03 | $36.03 | 956,072 |
| 2018-03-06 | $36.01 | $36.41 | $35.17 | $36.24 | $36.24 | 770,818 |
| 2018-03-05 | $35.41 | $36.06 | $34.95 | $35.77 | $35.77 | 652,756 |
| 2018-03-02 | $33.40 | $35.42 | $33.17 | $35.42 | $35.42 | 775,924 |
| 2018-03-01 | $33.75 | $34.39 | $33.50 | $33.73 | $33.73 | 749,488 |
| 2018-02-28 | $34.97 | $35.27 | $33.74 | $33.80 | $33.80 | 986,339 |
| 2018-02-27 | $36.18 | $36.59 | $34.83 | $34.86 | $34.86 | 735,884 |
| 2018-02-26 | $35.38 | $36.53 | $35.23 | $36.25 | $36.25 | 532,582 |
| 2018-02-23 | $35.23 | $35.39 | $34.59 | $35.15 | $35.15 | 524,925 |
| 2018-02-22 | $34.45 | $35.08 | $34.33 | $35.00 | $35.00 | 779,303 |
| 2018-02-21 | $34.82 | $35.14 | $34.35 | $34.36 | $34.36 | 737,793 |
| 2018-02-20 | $35.20 | $35.59 | $34.70 | $34.87 | $34.87 | 1,085,186 |
| 2018-02-16 | $35.08 | $35.29 | $34.82 | $35.21 | $35.21 | 600,356 |
| 2018-02-15 | $34.50 | $34.93 | $34.32 | $34.82 | $34.82 | 1,037,160 |
| 2018-02-14 | $32.57 | $34.56 | $32.46 | $34.41 | $34.41 | 1,105,964 |
| 2018-02-13 | $33.86 | $34.02 | $32.74 | $32.94 | $32.94 | 799,343 |
| 2018-02-12 | $34.00 | $34.17 | $33.48 | $33.85 | $33.85 | 847,019 |
| 2018-02-09 | $35.79 | $35.89 | $33.06 | $33.76 | $33.76 | 2,191,055 |
| 2018-02-08 | $36.66 | $36.70 | $35.17 | $35.35 | $35.35 | 1,483,065 |
| 2018-02-07 | $37.36 | $37.65 | $36.68 | $36.89 | $36.89 | 1,385,968 |
| 2018-02-06 | $35.62 | $39.42 | $35.05 | $37.28 | $37.28 | 1,886,848 |
| 2018-02-05 | $35.50 | $36.35 | $35.03 | $35.53 | $35.53 | 1,737,292 |
| 2018-02-02 | $36.95 | $37.18 | $35.67 | $35.83 | $35.83 | 1,931,929 |
| 2018-02-01 | $42.25 | $43.09 | $37.24 | $37.54 | $37.54 | 2,934,055 |
| 2018-01-31 | $43.10 | $43.30 | $41.21 | $41.83 | $41.83 | 1,872,528 |
| 2018-01-30 | $44.28 | $44.55 | $42.99 | $43.02 | $43.02 | 965,973 |
| 2018-01-29 | $44.76 | $45.05 | $44.43 | $44.62 | $44.62 | 331,020 |
| 2018-01-26 | $45.42 | $45.71 | $44.47 | $44.87 | $44.87 | 446,733 |
| 2018-01-25 | $46.30 | $46.44 | $45.24 | $45.32 | $45.32 | 417,037 |
| 2018-01-24 | $46.15 | $46.30 | $45.82 | $46.01 | $46.01 | 674,042 |
| 2018-01-23 | $45.50 | $46.05 | $45.19 | $46.03 | $46.03 | 474,213 |
| 2018-01-22 | $45.42 | $45.62 | $45.02 | $45.50 | $45.50 | 389,682 |
| 2018-01-19 | $45.00 | $45.62 | $44.86 | $45.58 | $45.58 | 519,715 |
| 2018-01-18 | $45.21 | $45.44 | $45.00 | $45.11 | $45.11 | 440,523 |
| 2018-01-17 | $45.15 | $45.31 | $44.94 | $45.27 | $45.27 | 384,194 |
| 2018-01-16 | $44.97 | $45.25 | $44.78 | $44.94 | $44.94 | 502,973 |
| 2018-01-12 | $44.97 | $45.09 | $44.67 | $44.84 | $44.84 | 280,011 |
| 2018-01-11 | $44.24 | $44.99 | $44.15 | $44.95 | $44.95 | 428,437 |
| 2018-01-10 | $43.55 | $44.38 | $43.08 | $44.06 | $44.06 | 498,189 |
| 2018-01-09 | $44.25 | $44.53 | $43.45 | $43.84 | $43.84 | 649,085 |
| 2018-01-08 | $44.16 | $44.35 | $43.64 | $44.26 | $44.26 | 565,186 |
| 2018-01-05 | $44.87 | $45.23 | $44.14 | $44.20 | $44.20 | 512,993 |
| 2018-01-04 | $43.73 | $44.69 | $43.55 | $44.53 | $44.53 | 997,918 |
| 2018-01-03 | $43.78 | $44.22 | $43.33 | $43.56 | $43.56 | 706,493 |
| 2018-01-02 | $44.36 | $44.98 | $43.86 | $43.89 | $43.89 | 665,764 |
| 2017-12-29 | $44.55 | $44.86 | $44.40 | $44.41 | $44.41 | 352,513 |
| 2017-12-28 | $44.48 | $44.57 | $44.25 | $44.55 | $44.55 | 235,871 |
| 2017-12-27 | $44.83 | $45.10 | $44.41 | $44.54 | $44.54 | 346,026 |
| 2017-12-26 | $44.39 | $44.90 | $44.28 | $44.79 | $44.79 | 280,087 |
| 2017-12-22 | $44.73 | $44.94 | $44.37 | $44.55 | $44.55 | 260,234 |
| 2017-12-21 | $44.39 | $44.67 | $44.25 | $44.56 | $44.56 | 503,756 |
| 2017-12-20 | $44.83 | $45.05 | $44.17 | $44.25 | $44.25 | 465,105 |
| 2017-12-19 | $45.94 | $45.94 | $44.57 | $44.60 | $44.60 | 484,662 |
| 2017-12-18 | $45.97 | $46.09 | $45.33 | $45.55 | $45.55 | 596,045 |
| 2017-12-15 | $46.09 | $46.23 | $45.40 | $45.57 | $45.57 | 883,442 |
| 2017-12-14 | $46.48 | $46.74 | $45.64 | $45.66 | $45.66 | 716,228 |
| 2017-12-13 | $46.99 | $47.26 | $46.48 | $46.55 | $46.55 | 363,552 |
| 2017-12-12 | $46.30 | $47.29 | $46.13 | $46.95 | $46.95 | 538,971 |
| 2017-12-11 | $46.74 | $46.88 | $45.72 | $46.11 | $46.11 | 385,099 |
| 2017-12-08 | $46.41 | $46.81 | $46.14 | $46.75 | $46.75 | 536,366 |
| 2017-12-07 | $46.80 | $46.98 | $46.25 | $46.48 | $46.48 | 427,717 |
| 2017-12-06 | $46.73 | $47.20 | $46.55 | $46.86 | $46.86 | 445,415 |
| 2017-12-05 | $47.73 | $47.90 | $45.97 | $46.80 | $46.80 | 544,744 |
| 2017-12-04 | $46.79 | $48.24 | $46.41 | $47.67 | $47.67 | 1,166,160 |
| 2017-12-01 | $45.26 | $45.26 | $43.91 | $44.56 | $44.56 | 676,336 |
| 2017-11-30 | $45.38 | $46.04 | $44.71 | $45.20 | $45.20 | 498,669 |
| 2017-11-29 | $43.69 | $45.25 | $43.68 | $45.13 | $45.13 | 530,506 |
| 2017-11-28 | $43.00 | $43.78 | $42.48 | $43.67 | $43.67 | 257,912 |
| 2017-11-27 | $43.30 | $43.52 | $42.65 | $42.83 | $42.83 | 440,330 |
| 2017-11-24 | $43.07 | $43.28 | $42.72 | $43.28 | $43.28 | 133,698 |
| 2017-11-22 | $42.90 | $43.01 | $42.55 | $42.94 | $42.94 | 344,692 |
| 2017-11-21 | $42.81 | $42.89 | $42.44 | $42.74 | $42.74 | 508,320 |
| 2017-11-20 | $42.22 | $42.60 | $42.05 | $42.57 | $42.57 | 631,707 |
| 2017-11-17 | $41.45 | $42.49 | $41.33 | $42.30 | $42.30 | 834,131 |
| 2017-11-16 | $40.59 | $41.80 | $40.59 | $41.70 | $41.70 | 675,604 |
| 2017-11-15 | $40.70 | $41.03 | $40.23 | $40.67 | $40.67 | 709,009 |
| 2017-11-14 | $41.30 | $41.42 | $40.54 | $40.67 | $40.67 | 491,175 |
| 2017-11-13 | $40.36 | $41.61 | $40.11 | $41.47 | $41.47 | 793,187 |
| 2017-11-10 | $40.99 | $40.99 | $40.53 | $40.63 | $40.63 | 547,810 |
| 2017-11-09 | $41.31 | $41.31 | $40.65 | $40.99 | $40.99 | 474,557 |
| 2017-11-08 | $42.38 | $42.80 | $41.45 | $41.55 | $41.55 | 593,927 |
| 2017-11-07 | $43.26 | $43.26 | $42.13 | $42.51 | $42.51 | 843,986 |
| 2017-11-06 | $42.96 | $43.48 | $42.84 | $43.07 | $43.07 | 828,680 |
| 2017-11-03 | $43.50 | $43.94 | $42.30 | $42.99 | $42.99 | 952,723 |
| 2017-11-02 | $47.50 | $47.50 | $43.23 | $43.76 | $43.76 | 1,456,061 |
| 2017-11-01 | $46.94 | $47.34 | $46.33 | $46.88 | $46.88 | 744,466 |
| 2017-10-31 | $46.44 | $47.05 | $46.35 | $46.90 | $46.90 | 626,847 |
| 2017-10-30 | $46.94 | $46.94 | $46.07 | $46.38 | $46.38 | 322,243 |
| 2017-10-27 | $46.25 | $47.19 | $45.95 | $46.87 | $46.87 | 464,473 |
| 2017-10-26 | $47.82 | $47.82 | $46.22 | $46.39 | $46.39 | 432,467 |
| 2017-10-25 | $47.79 | $47.87 | $46.96 | $47.81 | $47.81 | 469,139 |
| 2017-10-24 | $47.47 | $48.41 | $47.37 | $47.72 | $47.72 | 423,077 |
| 2017-10-23 | $48.25 | $48.25 | $47.38 | $47.40 | $47.40 | 439,623 |
| 2017-10-20 | $48.25 | $48.37 | $47.83 | $48.07 | $48.07 | 287,044 |
| 2017-10-19 | $47.59 | $48.10 | $47.20 | $47.96 | $47.96 | 287,705 |
| 2017-10-18 | $47.49 | $47.84 | $46.61 | $47.68 | $47.68 | 471,727 |
| 2017-10-17 | $47.64 | $47.85 | $47.29 | $47.43 | $47.43 | 272,513 |
| 2017-10-16 | $48.25 | $48.32 | $47.84 | $47.90 | $47.90 | 478,191 |
| 2017-10-13 | $48.18 | $48.41 | $47.88 | $48.20 | $48.20 | 341,129 |
| 2017-10-12 | $48.14 | $48.25 | $47.74 | $48.15 | $48.15 | 379,904 |
| 2017-10-11 | $48.03 | $48.36 | $47.70 | $48.34 | $48.34 | 503,393 |
| 2017-10-10 | $48.18 | $48.55 | $47.56 | $48.05 | $48.05 | 553,257 |
| 2017-10-09 | $48.54 | $48.74 | $48.10 | $48.18 | $48.18 | 763,456 |
| 2017-10-06 | $50.35 | $50.50 | $48.46 | $48.52 | $48.52 | 751,949 |
| 2017-10-05 | $50.97 | $51.17 | $50.32 | $50.49 | $50.49 | 608,846 |
| 2017-10-04 | $50.51 | $51.80 | $50.51 | $50.91 | $50.91 | 520,491 |
| 2017-10-03 | $50.74 | $50.79 | $49.90 | $50.47 | $50.47 | 316,449 |
| 2017-10-02 | $50.36 | $50.98 | $49.93 | $50.75 | $50.75 | 337,073 |
| 2017-09-29 | $49.33 | $50.37 | $49.33 | $50.09 | $50.09 | 428,252 |
| 2017-09-28 | $49.27 | $49.55 | $48.88 | $49.31 | $49.31 | 456,435 |
| 2017-09-27 | $49.01 | $49.35 | $48.53 | $49.26 | $49.26 | 491,375 |
| 2017-09-26 | $48.67 | $49.04 | $48.47 | $48.97 | $48.97 | 500,297 |
| 2017-09-25 | $49.12 | $49.24 | $48.45 | $48.73 | $48.73 | 501,963 |
| 2017-09-22 | $49.35 | $49.60 | $48.81 | $49.11 | $49.11 | 427,112 |
| 2017-09-21 | $49.89 | $50.03 | $49.25 | $49.32 | $49.32 | 401,345 |
| 2017-09-20 | $49.81 | $49.96 | $49.68 | $49.88 | $49.88 | 264,370 |
| 2017-09-19 | $50.94 | $50.94 | $49.78 | $49.80 | $49.80 | 396,043 |
| 2017-09-18 | $51.55 | $51.62 | $50.85 | $50.89 | $50.89 | 338,823 |
| 2017-09-15 | $51.52 | $51.56 | $50.99 | $51.53 | $51.53 | 504,560 |
| 2017-09-14 | $50.96 | $51.71 | $50.61 | $51.46 | $51.46 | 351,666 |
| 2017-09-13 | $50.32 | $50.99 | $50.26 | $50.95 | $50.95 | 369,624 |
| 2017-09-12 | $49.80 | $50.44 | $49.69 | $50.43 | $50.43 | 258,922 |
| 2017-09-11 | $49.49 | $49.75 | $49.27 | $49.71 | $49.71 | 448,522 |
| 2017-09-08 | $48.56 | $49.20 | $48.23 | $49.19 | $49.19 | 543,087 |
| 2017-09-07 | $49.48 | $49.65 | $48.53 | $48.69 | $48.69 | 496,174 |
| 2017-09-06 | $50.36 | $50.37 | $49.29 | $49.37 | $49.37 | 1,094,021 |
| 2017-09-05 | $50.82 | $50.85 | $50.06 | $50.30 | $50.30 | 634,432 |
| 2017-09-01 | $50.88 | $51.07 | $50.67 | $50.93 | $50.93 | 167,384 |
| 2017-08-31 | $51.02 | $51.20 | $50.38 | $50.71 | $50.71 | 346,156 |
| 2017-08-30 | $50.81 | $51.12 | $50.56 | $51.00 | $51.00 | 223,154 |
| 2017-08-29 | $50.42 | $51.03 | $50.26 | $50.86 | $50.86 | 198,829 |
| 2017-08-28 | $50.33 | $50.65 | $50.33 | $50.57 | $50.57 | 196,770 |
| 2017-08-25 | $50.71 | $50.86 | $50.26 | $50.30 | $50.30 | 336,409 |
| 2017-08-24 | $51.27 | $51.31 | $50.57 | $50.59 | $50.59 | 252,948 |
| 2017-08-23 | $50.81 | $51.29 | $50.74 | $51.06 | $51.06 | 290,775 |
| 2017-08-22 | $50.86 | $51.26 | $50.66 | $51.10 | $51.10 | 421,599 |
| 2017-08-21 | $50.56 | $50.77 | $50.38 | $50.69 | $50.69 | 360,174 |
| 2017-08-18 | $51.00 | $51.09 | $50.47 | $50.57 | $50.57 | 271,859 |
| 2017-08-17 | $52.06 | $52.34 | $51.33 | $51.42 | $51.42 | 429,782 |
| 2017-08-16 | $52.12 | $52.38 | $51.97 | $52.26 | $52.26 | 182,692 |
| 2017-08-15 | $51.59 | $51.98 | $51.16 | $51.88 | $51.88 | 369,608 |
| 2017-08-14 | $51.38 | $51.86 | $50.90 | $51.60 | $51.60 | 637,480 |
| 2017-08-11 | $51.33 | $51.94 | $50.97 | $50.99 | $50.99 | 545,508 |
| 2017-08-10 | $52.05 | $52.19 | $51.32 | $51.47 | $51.47 | 411,815 |
| 2017-08-09 | $52.56 | $52.56 | $51.99 | $52.08 | $52.08 | 431,814 |
| 2017-08-08 | $52.50 | $53.22 | $52.19 | $52.54 | $52.54 | 503,551 |
| 2017-08-07 | $52.87 | $53.23 | $52.37 | $52.59 | $52.59 | 477,979 |
| 2017-08-04 | $53.16 | $53.39 | $52.00 | $53.01 | $53.01 | 512,184 |
| 2017-08-03 | $52.70 | $53.80 | $52.54 | $52.96 | $52.96 | 562,129 |
| 2017-08-02 | $52.65 | $52.65 | $51.86 | $52.17 | $52.17 | 548,662 |
| 2017-08-01 | $53.69 | $53.69 | $52.64 | $52.67 | $52.67 | 485,341 |
| 2017-07-31 | $52.97 | $53.90 | $52.54 | $53.63 | $53.63 | 829,994 |
| 2017-07-28 | $52.65 | $52.84 | $52.25 | $52.78 | $52.78 | 555,932 |
| 2017-07-27 | $52.68 | $52.79 | $52.03 | $52.71 | $52.71 | 295,822 |
| 2017-07-26 | $52.48 | $52.84 | $52.12 | $52.63 | $52.63 | 469,102 |
| 2017-07-25 | $52.36 | $52.85 | $51.98 | $52.49 | $52.49 | 517,441 |
| 2017-07-24 | $51.83 | $52.22 | $51.57 | $52.17 | $52.17 | 247,827 |
| 2017-07-21 | $52.48 | $52.48 | $51.66 | $51.90 | $51.90 | 339,531 |
| 2017-07-20 | $51.73 | $52.36 | $51.65 | $51.77 | $51.77 | 279,827 |
| 2017-07-19 | $51.68 | $51.95 | $51.51 | $51.74 | $51.74 | 257,651 |
| 2017-07-18 | $51.44 | $51.59 | $51.07 | $51.39 | $51.39 | 406,162 |
| 2017-07-17 | $51.81 | $51.86 | $51.43 | $51.50 | $51.50 | 347,730 |
| 2017-07-14 | $51.28 | $51.86 | $51.19 | $51.75 | $51.75 | 380,404 |
| 2017-07-13 | $51.00 | $51.29 | $50.70 | $51.18 | $51.18 | 190,613 |
| 2017-07-12 | $51.00 | $51.40 | $50.78 | $50.88 | $50.88 | 223,169 |
| 2017-07-11 | $50.70 | $51.14 | $50.41 | $50.75 | $50.75 | 522,511 |
| 2017-07-10 | $51.18 | $51.36 | $50.66 | $50.73 | $50.73 | 539,160 |
| 2017-07-07 | $50.85 | $51.27 | $50.63 | $51.24 | $51.24 | 268,626 |
| 2017-07-06 | $51.09 | $51.09 | $50.09 | $50.63 | $50.63 | 484,999 |
| 2017-07-05 | $52.40 | $52.40 | $51.10 | $51.30 | $51.30 | 589,014 |
| 2017-07-03 | $52.91 | $52.91 | $52.17 | $52.41 | $52.41 | 134,653 |
| 2017-06-30 | $52.69 | $53.14 | $52.53 | $52.81 | $52.81 | 430,086 |
| 2017-06-29 | $52.82 | $53.09 | $52.10 | $52.57 | $52.57 | 448,894 |
| 2017-06-28 | $53.17 | $53.40 | $52.70 | $52.74 | $52.74 | 294,293 |
| 2017-06-27 | $53.21 | $53.25 | $52.52 | $52.73 | $52.73 | 384,146 |
| 2017-06-26 | $52.76 | $53.52 | $52.67 | $53.28 | $53.28 | 278,173 |
| 2017-06-23 | $52.30 | $52.70 | $52.23 | $52.63 | $52.63 | 353,766 |
| 2017-06-22 | $52.48 | $52.60 | $52.07 | $52.38 | $52.38 | 280,481 |
| 2017-06-21 | $52.73 | $52.88 | $52.48 | $52.50 | $52.50 | 408,506 |
| 2017-06-20 | $52.45 | $52.78 | $52.31 | $52.49 | $52.49 | 615,609 |
| 2017-06-19 | $52.77 | $53.14 | $52.51 | $52.68 | $52.68 | 480,841 |
| 2017-06-16 | $52.43 | $52.67 | $52.11 | $52.63 | $52.63 | 531,169 |
| 2017-06-15 | $51.92 | $52.45 | $51.80 | $52.43 | $52.43 | 251,279 |
| 2017-06-14 | $51.69 | $52.20 | $51.66 | $51.97 | $51.97 | 259,788 |
| 2017-06-13 | $51.53 | $51.98 | $51.05 | $51.94 | $51.94 | 282,403 |
| 2017-06-12 | $51.63 | $52.46 | $51.42 | $51.53 | $51.53 | 353,406 |
| 2017-06-09 | $50.78 | $51.58 | $50.74 | $51.54 | $51.54 | 409,805 |
| 2017-06-08 | $50.87 | $51.29 | $50.72 | $50.82 | $50.82 | 321,288 |
| 2017-06-07 | $50.75 | $51.02 | $50.33 | $50.85 | $50.85 | 326,125 |
| 2017-06-06 | $50.41 | $50.96 | $50.41 | $50.61 | $50.61 | 370,308 |
| 2017-06-05 | $51.61 | $51.61 | $50.71 | $50.76 | $50.76 | 366,796 |
| 2017-06-02 | $52.56 | $53.13 | $51.57 | $51.76 | $51.76 | 613,316 |
| 2017-06-01 | $50.56 | $51.52 | $50.52 | $51.37 | $51.37 | 450,005 |
| 2017-05-31 | $49.90 | $50.40 | $49.70 | $50.38 | $50.38 | 1,217,672 |
| 2017-05-30 | $49.59 | $50.29 | $49.59 | $49.89 | $49.89 | 879,684 |
| 2017-05-26 | $49.82 | $50.08 | $49.16 | $49.81 | $49.81 | 500,196 |
| 2017-05-25 | $50.09 | $50.30 | $49.89 | $50.16 | $50.16 | 319,980 |
| 2017-05-24 | $49.99 | $50.19 | $49.72 | $49.97 | $49.97 | 421,563 |
| 2017-05-23 | $50.09 | $50.14 | $49.64 | $49.99 | $49.99 | 423,113 |
| 2017-05-22 | $51.66 | $52.43 | $50.10 | $50.16 | $50.16 | 555,873 |
| 2017-05-19 | $49.24 | $49.61 | $48.98 | $49.39 | $49.39 | 462,843 |
| 2017-05-18 | $50.23 | $50.62 | $48.96 | $49.28 | $49.28 | 725,745 |
| 2017-05-17 | $50.59 | $50.59 | $50.07 | $50.24 | $50.24 | 549,522 |
| 2017-05-16 | $51.28 | $51.31 | $50.36 | $50.59 | $50.59 | 745,724 |
| 2017-05-15 | $52.32 | $52.32 | $51.01 | $51.22 | $51.22 | 767,899 |
| 2017-05-12 | $53.31 | $53.54 | $52.16 | $52.22 | $52.22 | 982,650 |
| 2017-05-11 | $55.44 | $55.50 | $53.08 | $53.54 | $53.54 | 1,184,524 |
| 2017-05-10 | $57.13 | $57.42 | $56.84 | $56.96 | $56.96 | 402,404 |
| 2017-05-09 | $56.80 | $57.28 | $56.36 | $57.23 | $57.23 | 442,654 |
| 2017-05-08 | $56.31 | $56.74 | $55.87 | $56.11 | $56.11 | 210,454 |
| 2017-05-05 | $56.35 | $56.43 | $56.00 | $56.34 | $56.34 | 235,091 |
| 2017-05-04 | $55.77 | $56.21 | $55.65 | $56.21 | $56.21 | 263,975 |
| 2017-05-03 | $55.91 | $56.21 | $55.63 | $55.65 | $55.65 | 359,566 |
| 2017-05-02 | $56.79 | $57.18 | $55.87 | $56.33 | $56.33 | 289,531 |
| 2017-05-01 | $57.42 | $57.61 | $56.88 | $56.89 | $56.89 | 399,007 |
| 2017-04-28 | $57.83 | $57.86 | $57.09 | $57.41 | $57.41 | 270,683 |
| 2017-04-27 | $58.20 | $58.22 | $57.75 | $57.89 | $57.89 | 299,594 |
| 2017-04-26 | $57.00 | $57.96 | $56.87 | $57.87 | $57.87 | 335,254 |
| 2017-04-25 | $56.36 | $57.16 | $55.92 | $56.86 | $56.86 | 627,596 |
| 2017-04-24 | $56.29 | $56.40 | $55.89 | $55.98 | $55.98 | 316,057 |
| 2017-04-21 | $55.84 | $56.14 | $55.57 | $55.86 | $55.86 | 303,078 |
| 2017-04-20 | $56.00 | $56.26 | $55.59 | $56.02 | $56.02 | 428,075 |
| 2017-04-19 | $56.40 | $56.60 | $55.71 | $55.79 | $55.79 | 365,702 |
| 2017-04-18 | $56.30 | $56.63 | $55.57 | $56.33 | $56.33 | 334,728 |
| 2017-04-17 | $56.25 | $56.50 | $55.83 | $56.50 | $56.50 | 231,456 |
| 2017-04-13 | $56.59 | $56.71 | $56.24 | $56.24 | $56.24 | 375,452 |
| 2017-04-12 | $56.72 | $56.91 | $56.30 | $56.80 | $56.80 | 350,481 |
| 2017-04-11 | $56.48 | $59.63 | $56.09 | $56.69 | $56.69 | 329,546 |
| 2017-04-10 | $56.22 | $56.78 | $55.86 | $56.75 | $56.75 | 325,656 |
| 2017-04-07 | $55.41 | $56.21 | $55.24 | $56.20 | $56.20 | 414,476 |
| 2017-04-06 | $55.65 | $55.82 | $55.35 | $55.58 | $55.58 | 277,793 |
| 2017-04-05 | $56.20 | $56.22 | $55.24 | $55.55 | $55.55 | 297,110 |
| 2017-04-04 | $55.93 | $56.75 | $55.72 | $56.11 | $56.11 | 456,176 |
| 2017-04-03 | $55.57 | $56.30 | $55.52 | $56.00 | $56.00 | 426,864 |
| 2017-03-31 | $55.75 | $55.98 | $55.50 | $55.56 | $55.56 | 396,951 |
| 2017-03-30 | $56.29 | $56.63 | $55.71 | $55.96 | $55.96 | 577,805 |
| 2017-03-29 | $56.37 | $56.59 | $56.00 | $56.31 | $56.31 | 300,719 |
| 2017-03-28 | $56.04 | $56.42 | $55.65 | $56.36 | $56.36 | 360,756 |
| 2017-03-27 | $55.46 | $56.44 | $55.28 | $56.32 | $56.32 | 388,569 |
| 2017-03-24 | $56.11 | $56.89 | $55.72 | $55.94 | $55.94 | 367,718 |
| 2017-03-23 | $56.15 | $56.76 | $55.60 | $56.06 | $56.06 | 419,929 |
| 2017-03-22 | $56.15 | $56.26 | $55.34 | $56.21 | $56.21 | 436,208 |
| 2017-03-21 | $57.58 | $57.58 | $55.95 | $56.01 | $56.01 | 242,418 |
| 2017-03-20 | $57.21 | $57.43 | $56.87 | $57.36 | $57.36 | 226,177 |
| 2017-03-17 | $57.06 | $57.44 | $56.58 | $57.21 | $57.21 | 491,165 |
| 2017-03-16 | $57.62 | $57.64 | $56.75 | $57.02 | $57.02 | 211,604 |
| 2017-03-15 | $56.52 | $57.82 | $56.52 | $57.61 | $57.61 | 268,938 |
| 2017-03-14 | $56.80 | $56.90 | $55.91 | $56.39 | $56.39 | 590,702 |
| 2017-03-13 | $57.59 | $57.80 | $56.53 | $56.83 | $56.83 | 242,010 |
| 2017-03-10 | $57.32 | $57.69 | $57.15 | $57.59 | $57.59 | 351,641 |
| 2017-03-09 | $57.27 | $57.49 | $56.78 | $57.11 | $57.11 | 228,489 |
| 2017-03-08 | $57.24 | $57.65 | $56.96 | $57.12 | $57.12 | 238,182 |
| 2017-03-07 | $56.48 | $57.54 | $56.00 | $57.22 | $57.22 | 506,022 |
| 2017-03-06 | $56.73 | $57.05 | $56.22 | $56.29 | $56.29 | 322,258 |
| 2017-03-03 | $57.42 | $57.72 | $56.76 | $57.17 | $57.17 | 312,168 |
| 2017-03-02 | $57.84 | $58.03 | $57.26 | $57.28 | $57.28 | 311,235 |
| 2017-03-01 | $57.27 | $58.08 | $56.98 | $57.92 | $57.92 | 319,766 |
| 2017-02-28 | $57.44 | $57.51 | $56.36 | $56.62 | $56.62 | 553,022 |
| 2017-02-27 | $57.31 | $57.85 | $57.15 | $57.66 | $57.66 | 366,935 |
| 2017-02-24 | $56.80 | $57.28 | $56.53 | $57.28 | $57.28 | 229,121 |
| 2017-02-23 | $57.25 | $57.66 | $56.53 | $57.46 | $57.46 | 321,233 |
| 2017-02-22 | $56.73 | $57.11 | $56.53 | $56.92 | $56.92 | 199,493 |
| 2017-02-21 | $56.15 | $56.88 | $55.94 | $56.78 | $56.78 | 257,454 |
| 2017-02-17 | $56.48 | $56.51 | $56.02 | $56.15 | $56.15 | 237,099 |
| 2017-02-16 | $57.10 | $57.25 | $56.26 | $56.34 | $56.34 | 281,872 |
| 2017-02-15 | $56.01 | $57.02 | $55.92 | $56.88 | $56.88 | 191,472 |
| 2017-02-14 | $56.30 | $57.00 | $56.21 | $56.24 | $56.24 | 310,426 |
| 2017-02-13 | $56.38 | $56.70 | $56.23 | $56.42 | $56.42 | 147,941 |
| 2017-02-10 | $56.00 | $56.46 | $55.78 | $56.22 | $56.22 | 147,053 |
| 2017-02-09 | $55.75 | $56.19 | $55.38 | $56.07 | $56.07 | 197,604 |
| 2017-02-08 | $55.30 | $55.71 | $54.98 | $55.46 | $55.46 | 202,742 |
| 2017-02-07 | $55.26 | $55.95 | $55.17 | $55.59 | $55.59 | 238,860 |
| 2017-02-06 | $55.92 | $56.13 | $55.32 | $55.43 | $55.43 | 329,561 |
| 2017-02-03 | $56.94 | $57.13 | $55.90 | $56.08 | $56.08 | 540,067 |
| 2017-02-02 | $53.81 | $56.91 | $53.56 | $56.32 | $56.32 | 646,193 |
| 2017-02-01 | $52.84 | $53.18 | $52.53 | $53.01 | $53.01 | 246,709 |
| 2017-01-31 | $51.76 | $52.92 | $51.58 | $52.76 | $52.76 | 245,169 |
| 2017-01-30 | $52.34 | $52.39 | $51.50 | $51.84 | $51.84 | 395,871 |
| 2017-01-27 | $52.68 | $52.79 | $52.07 | $52.13 | $52.13 | 243,138 |
| 2017-01-26 | $52.44 | $52.78 | $52.14 | $52.50 | $52.50 | 183,453 |
| 2017-01-25 | $52.80 | $52.97 | $52.42 | $52.63 | $52.63 | 173,980 |
| 2017-01-24 | $51.57 | $52.69 | $51.46 | $52.56 | $52.56 | 210,704 |
| 2017-01-23 | $51.89 | $52.19 | $51.56 | $51.71 | $51.71 | 197,792 |
| 2017-01-20 | $51.61 | $51.99 | $51.47 | $51.72 | $51.72 | 325,374 |
| 2017-01-19 | $51.78 | $52.11 | $51.52 | $51.72 | $51.72 | 245,181 |
| 2017-01-18 | $52.15 | $52.15 | $51.69 | $51.87 | $51.87 | 212,263 |
| 2017-01-17 | $51.54 | $52.10 | $51.02 | $51.91 | $51.91 | 300,725 |
| 2017-01-13 | $51.79 | $52.27 | $51.60 | $51.90 | $51.90 | 165,439 |
| 2017-01-12 | $51.78 | $51.85 | $51.38 | $51.48 | $51.48 | 294,975 |
| 2017-01-11 | $52.24 | $52.69 | $51.73 | $52.08 | $52.08 | 393,548 |
| 2017-01-10 | $52.33 | $52.77 | $51.88 | $52.37 | $52.37 | 630,728 |
| 2017-01-09 | $52.56 | $52.84 | $52.23 | $52.66 | $52.66 | 595,960 |
| 2017-01-06 | $53.25 | $53.36 | $52.74 | $52.76 | $52.76 | 229,529 |
| 2017-01-05 | $53.44 | $53.63 | $52.68 | $53.37 | $53.37 | 271,524 |
| 2017-01-04 | $53.13 | $53.80 | $53.08 | $53.29 | $53.29 | 453,815 |
| 2017-01-03 | $52.55 | $53.02 | $51.64 | $52.77 | $52.77 | 478,123 |
| 2016-12-30 | $52.26 | $52.48 | $51.68 | $52.10 | $52.10 | 325,216 |
| 2016-12-29 | $51.91 | $52.13 | $51.83 | $52.11 | $52.11 | 226,666 |
| 2016-12-28 | $52.27 | $52.28 | $51.73 | $51.92 | $51.92 | 412,446 |
| 2016-12-27 | $51.69 | $52.89 | $51.60 | $52.39 | $52.39 | 433,690 |
| 2016-12-23 | $49.05 | $51.50 | $48.93 | $51.46 | $51.46 | 434,958 |
| 2016-12-22 | $49.14 | $49.14 | $48.59 | $48.74 | $48.74 | 363,975 |
| 2016-12-21 | $49.55 | $49.70 | $49.17 | $49.20 | $49.20 | 292,139 |
| 2016-12-20 | $49.51 | $49.66 | $49.23 | $49.39 | $49.39 | 344,924 |
| 2016-12-19 | $49.70 | $50.11 | $49.14 | $49.32 | $49.32 | 358,254 |
| 2016-12-16 | $50.42 | $50.84 | $49.84 | $49.91 | $49.91 | 1,416,838 |
| 2016-12-15 | $49.67 | $50.44 | $49.51 | $50.20 | $50.20 | 416,259 |
| 2016-12-14 | $49.41 | $49.47 | $48.96 | $49.45 | $49.45 | 474,755 |
| 2016-12-13 | $48.07 | $49.31 | $48.07 | $49.27 | $49.27 | 672,919 |
| 2016-12-12 | $46.93 | $48.03 | $46.50 | $48.00 | $48.00 | 626,546 |
| 2016-12-09 | $46.53 | $47.52 | $46.46 | $47.09 | $47.09 | 451,071 |
| 2016-12-08 | $46.79 | $46.85 | $46.03 | $46.53 | $46.53 | 562,583 |
| 2016-12-07 | $46.43 | $46.95 | $46.11 | $46.72 | $46.72 | 340,563 |
| 2016-12-06 | $46.55 | $46.91 | $46.08 | $46.62 | $46.62 | 311,208 |
| 2016-12-05 | $46.76 | $46.85 | $46.26 | $46.72 | $46.72 | 414,677 |
| 2016-12-02 | $46.35 | $46.77 | $46.09 | $46.36 | $46.36 | 329,537 |
| 2016-12-01 | $47.61 | $47.61 | $46.24 | $46.49 | $46.49 | 653,370 |
| 2016-11-30 | $48.39 | $48.39 | $47.28 | $47.57 | $47.57 | 694,690 |
| 2016-11-29 | $48.33 | $48.74 | $48.02 | $48.12 | $48.12 | 301,616 |
| 2016-11-28 | $49.10 | $49.25 | $48.39 | $48.41 | $48.41 | 263,389 |
| 2016-11-25 | $49.25 | $49.39 | $49.00 | $49.05 | $49.05 | 245,814 |
| 2016-11-23 | $48.54 | $49.30 | $48.31 | $49.04 | $49.04 | 312,611 |
| 2016-11-22 | $49.00 | $49.30 | $48.77 | $48.98 | $48.98 | 411,822 |
| 2016-11-21 | $49.31 | $49.47 | $48.80 | $49.04 | $49.04 | 326,996 |
| 2016-11-18 | $50.28 | $50.40 | $48.98 | $49.12 | $49.12 | 344,403 |
| 2016-11-17 | $50.67 | $51.04 | $50.24 | $50.33 | $50.33 | 275,615 |
| 2016-11-16 | $49.92 | $50.11 | $49.55 | $49.83 | $49.83 | 252,604 |
| 2016-11-15 | $50.19 | $50.31 | $49.78 | $50.04 | $50.04 | 386,987 |
| 2016-11-14 | $50.07 | $50.52 | $49.65 | $50.06 | $50.06 | 345,796 |
| 2016-11-11 | $49.52 | $50.19 | $48.98 | $49.70 | $49.70 | 418,345 |
| 2016-11-10 | $49.73 | $49.84 | $48.41 | $49.41 | $49.41 | 426,505 |
| 2016-11-09 | $46.65 | $49.03 | $46.65 | $48.99 | $48.99 | 510,851 |
| 2016-11-08 | $45.84 | $46.76 | $45.68 | $46.45 | $46.45 | 293,217 |
| 2016-11-07 | $46.48 | $46.48 | $45.88 | $46.04 | $46.04 | 336,524 |
| 2016-11-04 | $46.11 | $46.77 | $45.40 | $45.83 | $45.83 | 708,998 |
| 2016-11-03 | $45.30 | $47.46 | $44.64 | $46.43 | $46.43 | 748,974 |
| 2016-11-02 | $45.80 | $46.40 | $45.60 | $46.07 | $46.07 | 458,013 |
| 2016-11-01 | $45.17 | $46.12 | $44.97 | $45.82 | $45.82 | 363,354 |
| 2016-10-31 | $45.89 | $45.89 | $45.05 | $45.28 | $45.28 | 416,493 |
| 2016-10-28 | $46.38 | $46.98 | $45.76 | $45.82 | $45.82 | 260,964 |
| 2016-10-27 | $47.43 | $47.52 | $46.43 | $46.52 | $46.52 | 237,853 |
| 2016-10-26 | $47.23 | $47.48 | $46.90 | $47.10 | $47.10 | 235,601 |
| 2016-10-25 | $47.81 | $47.92 | $47.43 | $47.56 | $47.56 | 191,974 |
| 2016-10-24 | $48.13 | $48.18 | $47.70 | $48.04 | $48.04 | 130,357 |
| 2016-10-21 | $46.92 | $47.75 | $46.77 | $47.58 | $47.58 | 179,181 |
| 2016-10-20 | $47.38 | $47.67 | $47.06 | $47.41 | $47.41 | 175,766 |
| 2016-10-19 | $47.50 | $47.74 | $47.18 | $47.50 | $47.50 | 154,498 |
| 2016-10-18 | $47.35 | $47.88 | $47.09 | $47.46 | $47.46 | 152,938 |
| 2016-10-17 | $47.30 | $47.39 | $46.97 | $47.00 | $47.00 | 275,488 |
| 2016-10-14 | $47.63 | $47.79 | $47.26 | $47.35 | $47.35 | 194,162 |
| 2016-10-13 | $46.89 | $47.75 | $46.89 | $47.54 | $47.54 | 265,428 |
| 2016-10-12 | $47.32 | $47.57 | $47.06 | $47.30 | $47.30 | 193,502 |
| 2016-10-11 | $48.52 | $48.52 | $46.94 | $47.37 | $47.37 | 262,477 |
| 2016-10-10 | $48.34 | $49.00 | $48.15 | $48.63 | $48.63 | 142,179 |
| 2016-10-07 | $48.30 | $48.42 | $47.49 | $48.12 | $48.12 | 417,795 |
| 2016-10-06 | $48.00 | $48.31 | $47.62 | $48.25 | $48.25 | 356,614 |
| 2016-10-05 | $48.21 | $48.71 | $48.21 | $48.32 | $48.32 | 181,948 |
| 2016-10-04 | $47.99 | $48.23 | $47.53 | $47.98 | $47.98 | 149,410 |
| 2016-10-03 | $48.25 | $48.25 | $47.61 | $48.03 | $48.03 | 239,212 |
| 2016-09-30 | $47.97 | $48.58 | $47.52 | $48.27 | $48.27 | 393,177 |
| 2016-09-29 | $48.30 | $48.30 | $47.30 | $47.71 | $47.71 | 428,838 |
| 2016-09-28 | $48.12 | $48.32 | $47.89 | $48.25 | $48.25 | 262,420 |
| 2016-09-27 | $48.11 | $48.52 | $47.82 | $48.23 | $48.23 | 388,941 |
| 2016-09-26 | $48.68 | $48.68 | $48.14 | $48.18 | $48.18 | 363,322 |
| 2016-09-23 | $48.21 | $48.83 | $48.13 | $48.68 | $48.68 | 324,040 |
| 2016-09-22 | $47.65 | $48.28 | $47.40 | $48.22 | $48.22 | 361,372 |
| 2016-09-21 | $46.83 | $47.27 | $46.72 | $47.18 | $47.18 | 391,572 |
| 2016-09-20 | $47.40 | $47.79 | $46.89 | $46.91 | $46.91 | 368,748 |
| 2016-09-19 | $46.96 | $47.53 | $46.95 | $47.27 | $47.27 | 377,615 |
| 2016-09-16 | $46.82 | $47.12 | $46.44 | $47.04 | $47.04 | 761,167 |
| 2016-09-15 | $46.61 | $46.83 | $46.21 | $46.71 | $46.71 | 768,375 |
| 2016-09-14 | $47.10 | $47.56 | $46.32 | $46.45 | $46.45 | 783,344 |
| 2016-09-13 | $46.97 | $47.19 | $46.47 | $46.90 | $46.90 | 384,847 |
| 2016-09-12 | $46.70 | $47.42 | $46.54 | $47.39 | $47.39 | 308,065 |
| 2016-09-09 | $47.59 | $47.95 | $46.75 | $46.75 | $46.75 | 356,003 |
| 2016-09-08 | $48.44 | $48.48 | $48.02 | $48.05 | $48.05 | 272,187 |
| 2016-09-07 | $48.25 | $48.53 | $47.82 | $48.52 | $48.52 | 438,768 |
| 2016-09-06 | $48.14 | $48.26 | $47.82 | $48.22 | $48.22 | 341,199 |
| 2016-09-02 | $47.90 | $48.15 | $47.59 | $47.99 | $47.99 | 340,295 |
| 2016-09-01 | $47.84 | $48.24 | $47.42 | $47.70 | $47.70 | 352,622 |
| 2016-08-31 | $48.53 | $48.53 | $47.78 | $48.13 | $48.13 | 263,463 |
| 2016-08-30 | $48.32 | $48.82 | $47.79 | $48.55 | $48.55 | 526,320 |
| 2016-08-29 | $48.21 | $48.50 | $48.02 | $48.27 | $48.27 | 212,658 |
| 2016-08-26 | $48.24 | $48.46 | $47.73 | $48.04 | $48.04 | 321,443 |
| 2016-08-25 | $48.29 | $48.38 | $47.84 | $48.04 | $48.04 | 315,608 |
| 2016-08-24 | $48.72 | $48.77 | $48.07 | $48.27 | $48.27 | 451,272 |
| 2016-08-23 | $48.67 | $48.84 | $48.28 | $48.76 | $48.76 | 423,263 |
| 2016-08-22 | $48.00 | $48.77 | $47.95 | $48.51 | $48.51 | 367,521 |
| 2016-08-19 | $48.13 | $48.62 | $47.95 | $48.16 | $48.16 | 281,592 |
| 2016-08-18 | $48.13 | $48.37 | $47.73 | $48.13 | $48.13 | 381,978 |
| 2016-08-17 | $48.34 | $48.51 | $47.64 | $48.10 | $48.10 | 366,495 |
| 2016-08-16 | $50.15 | $50.15 | $48.22 | $48.24 | $48.24 | 383,256 |
| 2016-08-15 | $50.21 | $50.44 | $49.40 | $50.13 | $50.13 | 701,508 |
| 2016-08-12 | $47.05 | $50.53 | $46.97 | $50.13 | $50.13 | 1,154,010 |
| 2016-08-11 | $48.24 | $48.48 | $47.22 | $47.31 | $47.31 | 630,205 |
| 2016-08-10 | $49.05 | $49.05 | $47.41 | $48.19 | $48.19 | 766,753 |
| 2016-08-09 | $50.27 | $50.35 | $49.60 | $49.61 | $49.61 | 541,916 |
| 2016-08-08 | $51.20 | $51.20 | $49.80 | $50.12 | $50.12 | 546,897 |
| 2016-08-05 | $53.27 | $53.27 | $51.16 | $51.38 | $51.38 | 729,050 |
| 2016-08-04 | $54.81 | $54.81 | $52.92 | $52.97 | $52.97 | 531,909 |
| 2016-08-03 | $52.60 | $52.63 | $51.95 | $52.20 | $52.20 | 553,273 |
| 2016-08-02 | $53.47 | $53.57 | $52.48 | $52.75 | $52.75 | 501,736 |
| 2016-08-01 | $53.58 | $54.22 | $53.10 | $53.59 | $53.59 | 544,669 |
| 2016-07-29 | $53.83 | $53.85 | $53.29 | $53.50 | $53.50 | 610,577 |
| 2016-07-28 | $54.31 | $54.31 | $53.60 | $53.81 | $53.81 | 282,682 |
| 2016-07-27 | $53.80 | $54.47 | $53.80 | $54.43 | $54.43 | 305,478 |
| 2016-07-26 | $53.80 | $54.07 | $53.44 | $53.79 | $53.79 | 415,721 |
| 2016-07-25 | $54.11 | $54.13 | $53.31 | $53.74 | $53.74 | 307,136 |
| 2016-07-22 | $54.58 | $54.59 | $53.97 | $54.18 | $54.18 | 198,499 |
| 2016-07-21 | $54.68 | $55.04 | $54.20 | $54.45 | $54.45 | 185,193 |
| 2016-07-20 | $54.70 | $55.12 | $54.65 | $54.81 | $54.81 | 168,580 |
| 2016-07-19 | $54.90 | $55.23 | $54.36 | $54.50 | $54.50 | 242,805 |
| 2016-07-18 | $55.65 | $55.86 | $55.09 | $55.14 | $55.14 | 233,490 |
| 2016-07-15 | $56.44 | $56.53 | $55.24 | $55.51 | $55.51 | 297,557 |
| 2016-07-14 | $56.83 | $56.97 | $56.14 | $56.38 | $56.38 | 226,229 |
| 2016-07-13 | $57.11 | $57.34 | $56.35 | $56.47 | $56.47 | 325,850 |
| 2016-07-12 | $56.28 | $57.01 | $56.28 | $56.75 | $56.75 | 496,859 |
| 2016-07-11 | $55.97 | $56.69 | $55.56 | $56.09 | $56.09 | 264,998 |
| 2016-07-08 | $55.57 | $56.29 | $55.43 | $55.83 | $55.83 | 276,014 |
| 2016-07-07 | $55.00 | $55.50 | $54.90 | $55.24 | $55.24 | 342,357 |
| 2016-07-06 | $54.23 | $55.02 | $53.98 | $54.95 | $54.95 | 348,532 |
| 2016-07-05 | $54.56 | $54.77 | $54.11 | $54.29 | $54.29 | 336,806 |
| 2016-07-01 | $55.40 | $55.76 | $54.56 | $54.72 | $54.72 | 302,140 |
| 2016-06-30 | $54.89 | $55.43 | $54.19 | $55.40 | $55.40 | 413,674 |
| 2016-06-29 | $54.70 | $54.98 | $54.52 | $54.73 | $54.73 | 580,532 |
| 2016-06-28 | $53.59 | $54.37 | $53.55 | $54.12 | $54.12 | 568,061 |
| 2016-06-27 | $52.75 | $53.42 | $52.23 | $53.23 | $53.23 | 740,210 |
| 2016-06-24 | $52.43 | $53.49 | $52.43 | $53.15 | $53.15 | 737,333 |
| 2016-06-23 | $54.18 | $54.71 | $53.89 | $54.51 | $54.51 | 370,414 |
| 2016-06-22 | $53.02 | $54.32 | $52.88 | $53.67 | $53.67 | 390,471 |
| 2016-06-21 | $53.26 | $53.47 | $52.82 | $52.98 | $52.98 | 343,730 |
| 2016-06-20 | $53.27 | $53.77 | $53.03 | $53.14 | $53.14 | 333,141 |
| 2016-06-17 | $53.29 | $53.29 | $52.14 | $52.44 | $52.44 | 795,705 |
| 2016-06-16 | $52.14 | $53.01 | $51.82 | $52.92 | $52.92 | 584,357 |
| 2016-06-15 | $52.56 | $53.05 | $52.29 | $52.56 | $52.56 | 366,916 |
| 2016-06-14 | $51.90 | $52.70 | $51.90 | $52.47 | $52.47 | 555,827 |
| 2016-06-13 | $52.51 | $52.77 | $51.68 | $52.01 | $52.01 | 463,821 |
| 2016-06-10 | $52.98 | $53.03 | $52.45 | $52.77 | $52.77 | 287,958 |
| 2016-06-09 | $53.46 | $53.91 | $53.29 | $53.61 | $53.61 | 396,410 |
| 2016-06-08 | $53.48 | $53.93 | $53.15 | $53.83 | $53.83 | 348,613 |
| 2016-06-07 | $53.35 | $53.67 | $52.99 | $53.50 | $53.50 | 286,066 |
| 2016-06-06 | $53.81 | $53.91 | $53.45 | $53.47 | $53.47 | 251,991 |
| 2016-06-03 | $53.93 | $53.97 | $53.15 | $53.64 | $53.64 | 216,822 |
| 2016-06-02 | $53.82 | $54.35 | $53.36 | $53.79 | $53.79 | 374,913 |
| 2016-06-01 | $54.01 | $54.11 | $53.65 | $53.98 | $53.98 | 425,948 |
| 2016-05-31 | $54.70 | $55.00 | $53.66 | $54.04 | $54.04 | 516,477 |
| 2016-05-27 | $54.62 | $55.11 | $54.27 | $54.66 | $54.66 | 456,545 |
| 2016-05-26 | $55.19 | $55.43 | $54.20 | $54.64 | $54.64 | 436,672 |
| 2016-05-25 | $55.29 | $55.80 | $55.03 | $55.29 | $55.29 | 440,277 |
| 2016-05-24 | $54.70 | $55.15 | $54.60 | $55.04 | $55.04 | 414,854 |
| 2016-05-23 | $54.67 | $54.99 | $54.18 | $54.33 | $54.33 | 269,572 |
| 2016-05-20 | $54.42 | $55.07 | $54.12 | $54.80 | $54.80 | 393,942 |
| 2016-05-19 | $54.49 | $54.97 | $53.22 | $54.02 | $54.02 | 474,366 |
| 2016-05-18 | $54.92 | $55.51 | $54.50 | $54.83 | $54.83 | 370,170 |
| 2016-05-17 | $56.52 | $56.58 | $54.58 | $54.96 | $54.96 | 658,794 |
| 2016-05-16 | $55.59 | $56.72 | $54.88 | $56.52 | $56.52 | 547,798 |
| 2016-05-13 | $57.08 | $57.41 | $55.46 | $55.73 | $55.73 | 899,972 |
| 2016-05-12 | $57.11 | $57.55 | $55.01 | $57.08 | $57.08 | 934,692 |
| 2016-05-11 | $56.98 | $57.54 | $55.81 | $56.10 | $56.10 | 673,859 |
| 2016-05-10 | $57.61 | $58.00 | $56.31 | $56.92 | $56.92 | 767,792 |
| 2016-05-09 | $56.50 | $57.80 | $56.50 | $57.18 | $57.18 | 522,091 |
| 2016-05-06 | $57.13 | $57.48 | $55.59 | $56.71 | $56.71 | 421,711 |
| 2016-05-05 | $57.08 | $57.82 | $56.83 | $57.51 | $57.51 | 394,060 |
| 2016-05-04 | $56.71 | $57.46 | $56.25 | $57.09 | $57.09 | 444,879 |
| 2016-05-03 | $57.59 | $58.09 | $56.84 | $56.87 | $56.87 | 484,302 |
| 2016-05-02 | $56.78 | $57.62 | $56.47 | $57.60 | $57.60 | 429,354 |
| 2016-04-29 | $57.18 | $57.49 | $56.24 | $56.78 | $56.78 | 424,261 |
| 2016-04-28 | $57.31 | $57.77 | $56.87 | $57.38 | $57.38 | 414,899 |
| 2016-04-27 | $57.27 | $57.67 | $56.85 | $57.44 | $57.44 | 273,269 |
| 2016-04-26 | $56.68 | $57.61 | $56.36 | $57.26 | $57.26 | 380,415 |
| 2016-04-25 | $56.63 | $57.26 | $56.19 | $56.68 | $56.68 | 506,430 |
| 2016-04-22 | $56.94 | $57.25 | $56.40 | $56.76 | $56.76 | 370,255 |
| 2016-04-21 | $57.04 | $57.34 | $56.29 | $57.05 | $57.05 | 512,113 |
| 2016-04-20 | $56.87 | $57.72 | $56.22 | $57.16 | $57.16 | 554,468 |
| 2016-04-19 | $56.33 | $57.81 | $56.02 | $56.96 | $56.96 | 580,686 |
| 2016-04-18 | $56.20 | $56.79 | $56.03 | $56.36 | $56.36 | 467,014 |
| 2016-04-15 | $56.53 | $56.87 | $56.10 | $56.47 | $56.47 | 875,565 |
| 2016-04-14 | $56.44 | $56.90 | $56.32 | $56.54 | $56.54 | 543,321 |
| 2016-04-13 | $56.68 | $56.81 | $56.09 | $56.44 | $56.44 | 8,724,070 |
| 2016-04-12 | $55.80 | $56.94 | $55.68 | $56.49 | $56.49 | 855,912 |
| 2016-04-11 | $55.85 | $56.46 | $55.00 | $55.55 | $55.55 | 404,136 |
| 2016-04-08 | $54.91 | $55.72 | $54.41 | $55.36 | $55.36 | 415,860 |
| 2016-04-07 | $54.41 | $55.00 | $54.10 | $54.59 | $54.59 | 480,985 |
| 2016-04-06 | $53.76 | $55.24 | $53.76 | $54.80 | $54.80 | 365,790 |
| 2016-04-05 | $53.19 | $54.04 | $53.19 | $53.62 | $53.62 | 248,579 |
| 2016-04-04 | $54.31 | $54.83 | $53.60 | $53.68 | $53.68 | 300,470 |
| 2016-04-01 | $52.92 | $54.34 | $52.58 | $54.13 | $54.13 | 321,175 |
| 2016-03-31 | $53.05 | $53.62 | $52.67 | $53.39 | $53.39 | 237,777 |
| 2016-03-30 | $53.56 | $53.74 | $53.03 | $53.05 | $53.05 | 283,680 |
| 2016-03-29 | $51.04 | $53.45 | $51.00 | $53.42 | $53.42 | 374,615 |
| 2016-03-28 | $51.01 | $51.19 | $50.21 | $51.04 | $51.04 | 242,828 |
| 2016-03-24 | $50.51 | $51.18 | $49.87 | $50.96 | $50.96 | 235,603 |
| 2016-03-23 | $51.36 | $51.83 | $50.64 | $50.65 | $50.65 | 270,599 |
| 2016-03-22 | $50.92 | $52.00 | $50.73 | $51.61 | $51.61 | 314,408 |
| 2016-03-21 | $52.06 | $52.21 | $50.97 | $51.07 | $51.07 | 444,527 |
| 2016-03-18 | $52.18 | $52.44 | $50.53 | $52.24 | $52.24 | 532,146 |
| 2016-03-17 | $52.51 | $52.53 | $51.09 | $51.91 | $51.91 | 364,608 |
| 2016-03-16 | $51.72 | $52.69 | $51.43 | $52.29 | $52.29 | 311,651 |
| 2016-03-15 | $51.73 | $52.08 | $51.42 | $51.63 | $51.63 | 523,358 |
| 2016-03-14 | $52.75 | $52.99 | $51.97 | $52.14 | $52.14 | 172,359 |
| 2016-03-11 | $51.94 | $53.57 | $51.80 | $52.94 | $52.94 | 262,391 |
| 2016-03-10 | $51.81 | $52.80 | $51.17 | $51.54 | $51.54 | 394,492 |
| 2016-03-09 | $51.66 | $52.16 | $51.15 | $51.68 | $51.68 | 316,944 |
| 2016-03-08 | $51.95 | $52.16 | $51.22 | $51.35 | $51.35 | 268,428 |
| 2016-03-07 | $51.08 | $52.12 | $50.95 | $51.68 | $51.68 | 366,369 |
| 2016-03-04 | $51.58 | $51.85 | $50.91 | $51.28 | $51.28 | 354,898 |
| 2016-03-03 | $50.71 | $51.77 | $50.38 | $51.45 | $51.45 | 485,776 |
| 2016-03-02 | $49.33 | $50.62 | $48.90 | $50.52 | $50.52 | 388,567 |
| 2016-03-01 | $49.04 | $49.36 | $48.06 | $49.31 | $49.31 | 558,068 |
| 2016-02-29 | $50.03 | $50.36 | $48.77 | $48.90 | $48.90 | 459,575 |
| 2016-02-26 | $51.00 | $51.21 | $50.20 | $50.26 | $50.26 | 408,177 |
| 2016-02-25 | $48.83 | $50.68 | $48.41 | $50.68 | $50.68 | 314,522 |
| 2016-02-24 | $48.30 | $48.95 | $47.74 | $48.79 | $48.79 | 355,583 |
| 2016-02-23 | $49.05 | $49.59 | $48.62 | $48.71 | $48.71 | 288,251 |
| 2016-02-22 | $49.87 | $50.33 | $49.00 | $49.18 | $49.18 | 370,309 |
| 2016-02-19 | $48.70 | $49.51 | $48.33 | $49.14 | $49.14 | 261,903 |
| 2016-02-18 | $49.82 | $50.30 | $48.57 | $48.72 | $48.72 | 351,623 |
| 2016-02-17 | $49.51 | $50.62 | $49.09 | $49.94 | $49.94 | 559,898 |
| 2016-02-16 | $48.10 | $49.04 | $47.63 | $48.80 | $48.80 | 363,060 |
| 2016-02-12 | $47.71 | $48.17 | $46.67 | $47.74 | $47.74 | 412,735 |
| 2016-02-11 | $46.74 | $47.56 | $46.32 | $46.92 | $46.92 | 434,180 |
| 2016-02-10 | $49.02 | $50.13 | $47.51 | $47.63 | $47.63 | 466,350 |
| 2016-02-09 | $48.62 | $49.89 | $47.97 | $48.77 | $48.77 | 661,039 |
| 2016-02-08 | $47.74 | $48.73 | $47.04 | $48.60 | $48.60 | 701,456 |
| 2016-02-05 | $49.80 | $50.41 | $47.64 | $48.06 | $48.06 | 606,085 |
| 2016-02-04 | $44.66 | $51.00 | $43.63 | $49.25 | $49.25 | 1,798,299 |
| 2016-02-03 | $46.28 | $46.28 | $43.90 | $44.66 | $44.66 | 947,026 |
| 2016-02-02 | $46.10 | $46.33 | $45.16 | $45.78 | $45.78 | 519,377 |
| 2016-02-01 | $46.45 | $47.17 | $46.27 | $46.62 | $46.62 | 537,191 |
| 2016-01-29 | $46.03 | $46.82 | $45.69 | $46.68 | $46.68 | 685,823 |
| 2016-01-28 | $47.16 | $47.37 | $45.47 | $45.66 | $45.66 | 451,128 |
| 2016-01-27 | $46.80 | $47.60 | $46.18 | $46.61 | $46.61 | 391,883 |
| 2016-01-26 | $46.54 | $46.98 | $46.33 | $46.81 | $46.81 | 358,177 |
| 2016-01-25 | $46.95 | $47.75 | $46.23 | $46.42 | $46.42 | 408,847 |
| 2016-01-22 | $47.24 | $47.37 | $46.59 | $47.26 | $47.26 | 620,991 |
| 2016-01-21 | $47.27 | $47.32 | $46.26 | $46.47 | $46.47 | 665,415 |
| 2016-01-20 | $46.14 | $47.52 | $45.32 | $47.03 | $47.03 | 522,268 |
| 2016-01-19 | $47.91 | $47.91 | $46.00 | $46.60 | $46.60 | 403,955 |
| 2016-01-15 | $46.51 | $47.50 | $46.51 | $47.25 | $47.25 | 614,208 |
| 2016-01-14 | $46.44 | $48.14 | $46.37 | $48.07 | $48.07 | 705,168 |
| 2016-01-13 | $46.05 | $47.10 | $45.94 | $46.33 | $46.33 | 609,512 |
| 2016-01-12 | $45.78 | $46.29 | $45.21 | $45.93 | $45.93 | 506,327 |
| 2016-01-11 | $47.27 | $47.64 | $45.00 | $45.46 | $45.46 | 894,064 |
| 2016-01-08 | $50.13 | $50.85 | $46.80 | $47.09 | $47.09 | 554,908 |
| 2016-01-07 | $49.62 | $50.50 | $49.18 | $49.92 | $49.92 | 375,853 |
| 2016-01-06 | $49.49 | $51.36 | $49.45 | $50.75 | $50.75 | 459,360 |
| 2016-01-05 | $49.90 | $50.69 | $49.68 | $50.13 | $50.13 | 413,724 |
| 2016-01-04 | $50.42 | $50.68 | $49.28 | $49.56 | $49.56 | 488,222 |
| 2015-12-31 | $51.67 | $52.43 | $51.29 | $51.48 | $51.48 | 333,785 |
| 2015-12-30 | $51.62 | $52.55 | $51.36 | $51.88 | $51.88 | 192,784 |
| 2015-12-29 | $51.50 | $51.98 | $51.18 | $51.61 | $51.61 | 206,278 |
| 2015-12-28 | $50.40 | $51.31 | $50.26 | $51.30 | $51.30 | 252,762 |
| 2015-12-24 | $50.75 | $51.00 | $50.44 | $50.49 | $50.49 | 92,562 |
| 2015-12-23 | $51.30 | $51.58 | $50.51 | $50.64 | $50.64 | 346,253 |
| 2015-12-22 | $52.13 | $52.13 | $50.83 | $51.05 | $51.05 | 244,829 |
| 2015-12-21 | $51.22 | $51.99 | $51.04 | $51.91 | $51.91 | 236,628 |
| 2015-12-18 | $50.47 | $51.48 | $50.22 | $50.95 | $50.95 | 1,101,346 |
| 2015-12-17 | $51.70 | $51.97 | $50.72 | $50.88 | $50.88 | 505,138 |
| 2015-12-16 | $52.20 | $52.25 | $51.25 | $51.60 | $51.60 | 397,799 |
| 2015-12-15 | $51.72 | $52.81 | $51.65 | $51.86 | $51.86 | 496,132 |
| 2015-12-14 | $50.94 | $51.40 | $50.05 | $51.19 | $51.19 | 416,151 |
| 2015-12-11 | $51.33 | $51.96 | $50.83 | $51.05 | $51.05 | 327,007 |
| 2015-12-10 | $52.78 | $53.44 | $52.00 | $52.12 | $52.12 | 275,293 |
| 2015-12-09 | $51.71 | $53.27 | $51.50 | $52.83 | $52.83 | 441,729 |
| 2015-12-08 | $50.95 | $52.64 | $50.70 | $51.82 | $51.82 | 313,374 |
| 2015-12-07 | $52.15 | $52.58 | $50.98 | $51.61 | $51.61 | 454,263 |
| 2015-12-04 | $51.73 | $52.61 | $50.88 | $52.12 | $52.12 | 230,428 |
| 2015-12-03 | $53.30 | $53.69 | $50.80 | $51.49 | $51.49 | 356,380 |
| 2015-12-02 | $52.69 | $53.78 | $52.35 | $53.18 | $53.18 | 370,666 |
| 2015-12-01 | $51.14 | $53.06 | $50.75 | $52.53 | $52.53 | 619,361 |
| 2015-11-30 | $53.79 | $53.79 | $49.00 | $50.89 | $50.89 | 1,422,268 |
| 2015-11-27 | $53.02 | $54.25 | $52.84 | $54.19 | $54.19 | 120,786 |
| 2015-11-25 | $52.70 | $53.31 | $52.63 | $53.06 | $53.06 | 194,607 |
| 2015-11-24 | $52.73 | $53.39 | $52.20 | $52.71 | $52.71 | 330,617 |
| 2015-11-23 | $49.31 | $53.36 | $49.31 | $52.72 | $52.72 | 708,280 |
| 2015-11-20 | $49.49 | $49.90 | $48.72 | $49.20 | $49.20 | 199,979 |
| 2015-11-19 | $49.88 | $50.18 | $48.97 | $49.13 | $49.13 | 175,770 |
| 2015-11-18 | $49.76 | $50.06 | $49.04 | $49.86 | $49.86 | 246,515 |
| 2015-11-17 | $48.05 | $49.55 | $47.95 | $49.39 | $49.39 | 319,205 |
| 2015-11-16 | $47.28 | $48.49 | $46.90 | $47.86 | $47.86 | 375,244 |
| 2015-11-13 | $46.19 | $47.53 | $46.09 | $46.88 | $46.88 | 395,922 |
| 2015-11-12 | $47.41 | $47.66 | $46.07 | $46.41 | $46.41 | 327,385 |
| 2015-11-11 | $48.35 | $49.54 | $47.74 | $47.75 | $47.75 | 299,710 |
| 2015-11-10 | $47.58 | $48.26 | $47.10 | $48.12 | $48.12 | 278,986 |
| 2015-11-09 | $48.10 | $48.17 | $47.22 | $47.53 | $47.53 | 235,540 |
| 2015-11-06 | $48.24 | $48.49 | $47.29 | $48.29 | $48.29 | 293,779 |
| 2015-11-05 | $49.47 | $49.52 | $47.53 | $48.21 | $48.21 | 365,239 |
| 2015-11-04 | $48.96 | $49.40 | $48.61 | $49.14 | $49.14 | 231,038 |
| 2015-11-03 | $49.15 | $49.35 | $48.68 | $48.86 | $48.86 | 315,664 |
| 2015-11-02 | $49.13 | $49.94 | $49.03 | $49.35 | $49.35 | 303,478 |
| 2015-10-30 | $49.43 | $49.80 | $48.98 | $49.01 | $49.01 | 232,335 |
| 2015-10-29 | $50.15 | $50.64 | $49.53 | $49.57 | $49.57 | 170,212 |
| 2015-10-28 | $49.25 | $50.71 | $48.84 | $50.42 | $50.42 | 291,981 |
| 2015-10-27 | $48.54 | $49.50 | $48.54 | $49.10 | $49.10 | 239,521 |
| 2015-10-26 | $48.31 | $49.23 | $47.96 | $48.63 | $48.63 | 215,320 |
| 2015-10-23 | $47.97 | $48.83 | $47.60 | $48.41 | $48.41 | 220,898 |
| 2015-10-22 | $48.21 | $48.79 | $47.02 | $47.39 | $47.39 | 212,890 |
| 2015-10-21 | $48.84 | $48.84 | $47.15 | $47.76 | $47.76 | 164,419 |
| 2015-10-20 | $48.92 | $49.42 | $47.93 | $48.53 | $48.53 | 155,944 |
| 2015-10-19 | $48.82 | $49.51 | $48.09 | $48.90 | $48.90 | 196,052 |
| 2015-10-16 | $48.01 | $49.61 | $47.66 | $49.01 | $49.01 | 382,779 |
| 2015-10-15 | $46.65 | $47.80 | $46.33 | $47.73 | $47.73 | 172,234 |
| 2015-10-14 | $47.21 | $48.11 | $46.43 | $46.63 | $46.63 | 223,754 |
| 2015-10-13 | $48.37 | $49.01 | $47.04 | $47.21 | $47.21 | 195,514 |
| 2015-10-12 | $48.30 | $48.93 | $47.87 | $48.76 | $48.76 | 195,137 |
| 2015-10-09 | $46.89 | $48.33 | $46.43 | $48.28 | $48.28 | 219,288 |
| 2015-10-08 | $46.29 | $46.80 | $45.78 | $46.74 | $46.74 | 279,861 |
| 2015-10-07 | $46.30 | $47.00 | $46.03 | $46.30 | $46.30 | 309,913 |
| 2015-10-06 | $47.33 | $47.42 | $45.76 | $46.26 | $46.26 | 236,873 |
| 2015-10-05 | $47.29 | $47.59 | $46.40 | $47.47 | $47.47 | 211,579 |
| 2015-10-02 | $44.98 | $46.72 | $44.69 | $46.72 | $46.72 | 264,795 |
| 2015-10-01 | $45.20 | $45.62 | $44.50 | $45.57 | $45.57 | 220,061 |
| 2015-09-30 | $44.58 | $45.24 | $44.12 | $45.16 | $45.16 | 522,836 |
| 2015-09-29 | $44.52 | $45.19 | $43.40 | $44.05 | $44.05 | 561,447 |
| 2015-09-28 | $46.08 | $46.60 | $43.88 | $44.64 | $44.64 | 421,695 |
| 2015-09-25 | $47.94 | $48.00 | $45.98 | $46.25 | $46.25 | 336,075 |
| 2015-09-24 | $47.46 | $47.70 | $46.32 | $47.49 | $47.49 | 363,919 |
| 2015-09-23 | $47.77 | $48.17 | $47.14 | $47.76 | $47.76 | 214,313 |
| 2015-09-22 | $46.80 | $47.47 | $46.17 | $47.43 | $47.43 | 323,463 |
| 2015-09-21 | $48.70 | $48.70 | $46.48 | $47.01 | $47.01 | 383,069 |
| 2015-09-18 | $48.55 | $49.31 | $47.63 | $48.21 | $48.21 | 1,040,273 |
| 2015-09-17 | $47.58 | $49.28 | $47.19 | $48.87 | $48.87 | 306,349 |
| 2015-09-16 | $46.67 | $47.60 | $46.22 | $47.45 | $47.45 | 239,309 |
| 2015-09-15 | $45.71 | $46.84 | $45.56 | $46.61 | $46.61 | 263,388 |
| 2015-09-14 | $46.54 | $46.54 | $45.57 | $45.69 | $45.69 | 189,020 |
| 2015-09-11 | $45.79 | $46.61 | $45.55 | $46.43 | $46.43 | 156,904 |
| 2015-09-10 | $45.87 | $46.70 | $45.72 | $46.18 | $46.18 | 115,867 |
| 2015-09-09 | $47.05 | $47.09 | $45.80 | $45.85 | $45.85 | 188,218 |
| 2015-09-08 | $46.10 | $46.71 | $46.01 | $46.61 | $46.61 | 170,550 |
Prestige Consumer Healthcare Inc (PBH) News Headlines
Recent Prestige Consumer Healthcare Inc (PBH) News
Similar Companies to Prestige Consumer Healthcare Inc (PBH) in the Medical Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mckesson Corporation | MCK | Medical Distribution | Healthcare | 68,000 |
| Cardinal Health Inc | CAH | Medical Distribution | Healthcare | 50,000 |
| Henry Schein Inc | HSIC | Medical Distribution | Healthcare | 26,000 |
| Amerisource Bergen Corp | ABC | Medical Distribution | Healthcare | 19,000 |
| Owens & Minor Inc | OMI | Medical Distribution | Healthcare | 10,000 |
| Patterson Companies Inc | PDCO | Medical Distribution | Healthcare | 9,700 |
| Prestige Consumer Healthcare Inc | PBH | Medical Distribution | Healthcare | 800 |
| Great Elm Group Inc | GEG | Medical Distribution | Healthcare | 50 |