ProShares Ultra Silver (AGQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.58 ($-0.63) -1.57%
ProShares Ultra Silver - Daily Information
Click for more stock information on ProShares Ultra Silver.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.59 |
| Previous Close | $39.58 |
| High | $40.02 |
| Low | $38.65 |
| Adjusted Open | $39.59 |
| Previous Adjusted Close | $39.58 |
| Adjusted High | $40.02 |
| Adjusted Low | $38.65 |
About ProShares Ultra Silver (AGQ)
Historical ETF prices for ProShares Ultra Silver ETF (AGQ). ProShares Ultra Silver (the Fund) seeks to provide daily investment results that correspond to twice (200%) the daily performance as measured by the United States dollar fixing price for delivery in London. The Fund will not directly or physically hold the underlying silver, but instead will seek exposure to silver through the use of financial instruments, whose value is based on the underlying price of silver to pursue their investment objective. The benchmark price of silver will be the United States dollar price of silver bullion as measured by the London fixing price per troy ounce of unallocated silver bullion for delivery in London through a member of the London Bullion Market Association (LBMA) authorized to effect such delivery. The Fund's investment advisor is ProShare Advisors LLC.
Invest in ProShares Ultra Silver (AGQ)
Historical Stock Data for ProShares Ultra Silver (AGQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $39.59 | $40.02 | $38.65 | $39.58 | $39.58 | 1,976,792 |
| 2025-04-16 | $40.42 | $40.83 | $40.04 | $40.21 | $40.21 | 2,438,515 |
| 2025-04-15 | $39.06 | $39.29 | $38.61 | $39.21 | $39.21 | 1,715,400 |
| 2025-04-14 | $38.24 | $39.26 | $37.68 | $39.05 | $39.05 | 2,796,782 |
| 2025-04-11 | $37.38 | $38.90 | $37.16 | $38.54 | $38.54 | 4,503,139 |
| 2025-04-10 | $35.86 | $36.54 | $34.95 | $36.23 | $36.23 | 2,088,435 |
| 2025-04-09 | $34.55 | $36.24 | $34.09 | $35.78 | $35.78 | 2,785,408 |
| 2025-04-08 | $34.60 | $34.95 | $32.84 | $33.36 | $33.36 | 2,462,376 |
| 2025-04-07 | $33.92 | $35.25 | $32.78 | $33.49 | $33.49 | 3,951,678 |
| 2025-04-04 | $35.82 | $35.94 | $31.88 | $33.07 | $33.07 | 6,660,125 |
| 2025-04-03 | $38.62 | $40.30 | $38.21 | $38.31 | $38.31 | 4,944,073 |
| 2025-04-02 | $45.59 | $46.43 | $45.39 | $45.74 | $45.74 | 1,685,101 |
| 2025-04-01 | $46.00 | $46.04 | $44.54 | $45.12 | $45.12 | 2,421,217 |
| 2025-03-31 | $45.42 | $46.26 | $44.55 | $46.16 | $46.16 | 1,832,952 |
| 2025-03-28 | $47.62 | $47.85 | $45.84 | $46.20 | $46.20 | 3,210,723 |
| 2025-03-27 | $45.62 | $47.85 | $45.35 | $47.69 | $47.69 | 3,166,434 |
| 2025-03-26 | $44.94 | $45.12 | $44.34 | $44.47 | $44.47 | 1,592,605 |
| 2025-03-25 | $44.54 | $45.09 | $44.43 | $44.64 | $44.64 | 2,295,692 |
| 2025-03-24 | $43.36 | $43.57 | $42.58 | $42.81 | $42.81 | 1,170,470 |
| 2025-03-21 | $43.49 | $43.53 | $42.00 | $42.87 | $42.87 | 1,833,165 |
| 2025-03-20 | $43.71 | $44.44 | $43.65 | $44.36 | $44.36 | 1,683,753 |
| 2025-03-19 | $45.12 | $45.73 | $44.45 | $45.29 | $45.29 | 2,661,681 |
| 2025-03-18 | $46.48 | $46.58 | $45.59 | $45.84 | $45.84 | 2,114,831 |
| 2025-03-17 | $44.09 | $45.27 | $44.08 | $45.25 | $45.25 | 1,234,523 |
| 2025-03-14 | $45.86 | $45.87 | $44.55 | $45.00 | $45.00 | 2,243,446 |
| 2025-03-13 | $43.39 | $45.91 | $43.29 | $45.18 | $45.18 | 3,611,439 |
| 2025-03-12 | $42.89 | $43.69 | $42.73 | $43.34 | $43.34 | 1,759,477 |
| 2025-03-11 | $41.56 | $42.78 | $41.52 | $42.63 | $42.63 | 2,753,111 |
| 2025-03-10 | $41.40 | $41.44 | $39.85 | $40.11 | $40.11 | 1,738,637 |
| 2025-03-07 | $41.16 | $42.06 | $40.54 | $41.49 | $41.49 | 1,830,525 |
| 2025-03-06 | $41.70 | $42.60 | $41.64 | $42.06 | $42.06 | 1,587,415 |
| 2025-03-05 | $40.77 | $42.45 | $40.77 | $42.41 | $42.41 | 1,922,031 |
| 2025-03-04 | $40.35 | $40.81 | $39.26 | $40.41 | $40.41 | 1,564,666 |
| 2025-03-03 | $39.92 | $40.35 | $39.25 | $39.58 | $39.58 | 1,754,891 |
| 2025-02-28 | $38.08 | $38.63 | $37.67 | $38.43 | $38.43 | 1,491,199 |
| 2025-02-27 | $40.17 | $40.25 | $38.65 | $38.71 | $38.71 | 1,680,274 |
| 2025-02-26 | $39.85 | $40.74 | $39.46 | $40.37 | $40.37 | 1,261,721 |
| 2025-02-25 | $41.19 | $41.41 | $38.95 | $39.86 | $39.86 | 2,158,146 |
| 2025-02-24 | $42.15 | $42.27 | $41.03 | $41.74 | $41.74 | 1,344,828 |
| 2025-02-21 | $43.68 | $43.68 | $42.24 | $42.34 | $42.34 | 1,653,007 |
| 2025-02-20 | $43.62 | $44.17 | $43.30 | $43.51 | $43.51 | 1,476,568 |
| 2025-02-19 | $43.00 | $43.20 | $42.21 | $42.98 | $42.98 | 1,276,237 |
| 2025-02-18 | $42.79 | $43.71 | $42.45 | $43.54 | $43.54 | 1,705,866 |
| 2025-02-14 | $44.91 | $45.08 | $41.50 | $41.78 | $41.78 | 2,922,859 |
| 2025-02-13 | $41.34 | $42.52 | $41.15 | $42.48 | $42.48 | 1,321,823 |
| 2025-02-12 | $41.38 | $42.19 | $41.08 | $41.76 | $41.76 | 1,814,620 |
| 2025-02-11 | $40.35 | $41.01 | $40.22 | $40.65 | $40.65 | 1,316,884 |
| 2025-02-10 | $41.22 | $41.74 | $40.97 | $41.26 | $41.26 | 1,207,325 |
| 2025-02-07 | $42.45 | $42.94 | $40.45 | $40.58 | $40.58 | 2,596,817 |
| 2025-02-06 | $41.41 | $41.77 | $40.36 | $41.74 | $41.74 | 1,522,814 |
| 2025-02-05 | $42.10 | $42.76 | $41.65 | $41.77 | $41.77 | 2,008,205 |
| 2025-02-04 | $41.90 | $43.02 | $41.74 | $42.26 | $42.26 | 3,193,922 |
| 2025-02-03 | $40.93 | $41.86 | $40.09 | $41.29 | $41.29 | 3,331,097 |
| 2025-01-31 | $41.68 | $41.92 | $40.28 | $40.60 | $40.60 | 3,006,900 |
| 2025-01-30 | $41.23 | $41.97 | $40.83 | $41.47 | $41.47 | 3,796,455 |
| 2025-01-29 | $38.70 | $39.42 | $38.20 | $38.80 | $38.80 | 3,788,177 |
| 2025-01-28 | $36.68 | $37.49 | $36.40 | $37.38 | $37.38 | 1,266,237 |
| 2025-01-27 | $36.63 | $37.24 | $35.28 | $36.48 | $36.48 | 1,930,637 |
| 2025-01-24 | $38.22 | $38.50 | $37.85 | $37.89 | $37.89 | 1,644,032 |
| 2025-01-23 | $36.65 | $37.31 | $36.32 | $37.26 | $37.26 | 1,858,350 |
| 2025-01-22 | $38.28 | $38.80 | $37.89 | $38.59 | $38.59 | 1,577,270 |
| 2025-01-21 | $38.37 | $39.00 | $38.28 | $38.87 | $38.87 | 1,497,949 |
| 2025-01-17 | $37.54 | $38.32 | $37.40 | $37.70 | $37.70 | 2,117,005 |
| 2025-01-16 | $39.53 | $39.83 | $39.04 | $39.08 | $39.08 | 1,766,009 |
| 2025-01-15 | $38.17 | $39.20 | $37.58 | $39.10 | $39.10 | 2,025,525 |
| 2025-01-14 | $35.82 | $36.66 | $35.78 | $36.58 | $36.58 | 1,518,447 |
| 2025-01-13 | $36.02 | $36.57 | $35.76 | $35.91 | $35.91 | 1,703,219 |
| 2025-01-10 | $39.51 | $39.73 | $38.20 | $38.37 | $38.37 | 2,600,516 |
| 2025-01-08 | $37.65 | $37.80 | $36.45 | $37.15 | $37.15 | 1,202,874 |
| 2025-01-07 | $37.64 | $37.74 | $36.67 | $36.89 | $36.89 | 1,293,507 |
| 2025-01-06 | $36.08 | $37.04 | $35.91 | $36.37 | $36.37 | 1,322,907 |
| 2025-01-03 | $36.08 | $36.19 | $35.35 | $35.53 | $35.53 | 1,104,400 |
| 2025-01-02 | $34.75 | $35.39 | $34.69 | $35.25 | $35.25 | 1,375,788 |
| 2024-12-31 | $33.50 | $34.00 | $33.47 | $33.67 | $33.67 | 853,148 |
| 2024-12-30 | $34.74 | $34.75 | $33.64 | $33.98 | $33.98 | 1,491,887 |
| 2024-12-27 | $35.40 | $35.61 | $35.08 | $35.25 | $35.25 | 1,516,743 |
| 2024-12-26 | $36.29 | $36.48 | $35.73 | $36.32 | $36.32 | 1,541,699 |
| 2024-12-24 | $36.00 | $36.02 | $35.63 | $35.99 | $35.99 | 557,560 |
| 2024-12-23 | $35.60 | $36.07 | $35.31 | $35.86 | $35.86 | 1,266,947 |
| 2024-12-20 | $34.45 | $35.88 | $34.39 | $35.62 | $35.62 | 1,586,296 |
| 2024-12-19 | $34.41 | $34.58 | $33.33 | $34.26 | $34.26 | 1,785,120 |
| 2024-12-18 | $37.23 | $37.37 | $35.05 | $35.23 | $35.23 | 2,372,577 |
| 2024-12-17 | $37.43 | $37.84 | $36.86 | $37.74 | $37.74 | 967,087 |
| 2024-12-16 | $38.07 | $38.13 | $37.71 | $37.90 | $37.90 | 840,244 |
| 2024-12-13 | $37.78 | $37.97 | $37.16 | $37.70 | $37.70 | 2,168,449 |
| 2024-12-12 | $40.84 | $40.84 | $39.01 | $39.19 | $39.19 | 2,497,282 |
| 2024-12-11 | $41.98 | $43.25 | $41.86 | $42.30 | $42.30 | 2,220,035 |
| 2024-12-10 | $42.17 | $42.37 | $41.68 | $41.77 | $41.77 | 1,544,367 |
| 2024-12-09 | $42.25 | $42.71 | $41.32 | $41.36 | $41.36 | 2,358,228 |
| 2024-12-06 | $39.28 | $39.83 | $38.67 | $39.10 | $39.10 | 1,342,382 |
| 2024-12-05 | $39.82 | $40.07 | $39.11 | $39.93 | $39.93 | 1,071,294 |
| 2024-12-04 | $39.78 | $40.53 | $39.56 | $39.96 | $39.96 | 1,638,634 |
| 2024-12-03 | $39.03 | $39.29 | $38.37 | $39.12 | $39.12 | 1,153,759 |
| 2024-12-02 | $37.99 | $38.03 | $37.33 | $37.84 | $37.84 | 961,071 |
| 2024-11-29 | $38.32 | $38.40 | $37.92 | $38.19 | $38.19 | 870,699 |
| 2024-11-27 | $37.73 | $37.93 | $36.56 | $36.89 | $36.89 | 1,661,198 |
| 2024-11-26 | $37.85 | $37.91 | $37.29 | $37.83 | $37.83 | 854,844 |
| 2024-11-25 | $37.68 | $37.72 | $36.75 | $37.42 | $37.42 | 2,302,049 |
| 2024-11-22 | $39.24 | $39.96 | $39.03 | $39.75 | $39.75 | 1,581,002 |
| 2024-11-21 | $39.23 | $39.25 | $38.27 | $38.67 | $38.67 | 1,317,917 |
| 2024-11-20 | $39.51 | $39.73 | $38.63 | $38.80 | $38.80 | 1,362,947 |
| 2024-11-19 | $39.69 | $39.97 | $39.27 | $39.84 | $39.84 | 1,066,179 |
| 2024-11-18 | $38.96 | $39.84 | $38.95 | $39.53 | $39.53 | 1,774,671 |
| 2024-11-15 | $38.67 | $38.71 | $37.16 | $37.34 | $37.34 | 1,573,717 |
| 2024-11-14 | $37.39 | $38.32 | $37.17 | $38.00 | $38.00 | 1,697,960 |
| 2024-11-13 | $39.22 | $39.30 | $37.47 | $37.50 | $37.50 | 1,416,255 |
| 2024-11-12 | $38.59 | $38.82 | $37.96 | $38.78 | $38.78 | 1,044,310 |
| 2024-11-11 | $38.46 | $38.62 | $37.78 | $38.49 | $38.49 | 1,472,018 |
| 2024-11-08 | $41.25 | $41.46 | $39.76 | $39.93 | $39.93 | 1,866,524 |
| 2024-11-07 | $41.16 | $42.25 | $40.81 | $41.76 | $41.76 | 1,490,424 |
| 2024-11-06 | $39.07 | $40.39 | $38.81 | $39.83 | $39.83 | 2,227,767 |
| 2024-11-05 | $44.19 | $44.44 | $43.51 | $43.70 | $43.70 | 1,033,128 |
| 2024-11-04 | $43.83 | $44.04 | $42.76 | $43.29 | $43.29 | 1,042,655 |
| 2024-11-01 | $44.59 | $44.92 | $42.85 | $42.98 | $42.98 | 2,096,511 |
| 2024-10-31 | $45.51 | $45.55 | $43.32 | $43.83 | $43.83 | 3,660,666 |
| 2024-10-30 | $46.66 | $47.46 | $45.86 | $46.90 | $46.90 | 2,465,586 |
| 2024-10-29 | $48.06 | $49.10 | $47.74 | $48.76 | $48.76 | 2,530,876 |
| 2024-10-28 | $46.59 | $47.52 | $46.39 | $46.68 | $46.68 | 1,898,901 |
| 2024-10-25 | $46.27 | $47.61 | $45.88 | $46.43 | $46.43 | 1,436,033 |
| 2024-10-24 | $48.16 | $48.29 | $45.46 | $46.60 | $46.60 | 2,087,037 |
| 2024-10-23 | $47.94 | $47.96 | $45.95 | $46.68 | $46.68 | 3,732,441 |
| 2024-10-22 | $48.99 | $50.13 | $48.45 | $49.90 | $49.90 | 2,798,804 |
| 2024-10-21 | $48.16 | $48.40 | $46.22 | $47.25 | $47.25 | 3,620,533 |
| 2024-10-18 | $43.19 | $46.87 | $43.03 | $46.69 | $46.69 | 5,186,463 |
| 2024-10-17 | $41.66 | $42.41 | $40.54 | $41.52 | $41.52 | 1,671,333 |
| 2024-10-16 | $42.21 | $42.82 | $41.21 | $41.60 | $41.60 | 1,796,257 |
| 2024-10-15 | $40.47 | $41.55 | $40.21 | $41.03 | $41.03 | 1,321,917 |
| 2024-10-14 | $40.31 | $41.14 | $39.84 | $40.47 | $40.47 | 934,125 |
| 2024-10-11 | $40.78 | $41.45 | $40.72 | $41.25 | $41.25 | 1,206,636 |
| 2024-10-10 | $39.02 | $40.30 | $38.89 | $40.13 | $40.13 | 1,467,756 |
| 2024-10-09 | $38.07 | $39.08 | $37.90 | $38.73 | $38.73 | 993,635 |
| 2024-10-08 | $40.32 | $40.68 | $37.64 | $39.10 | $39.10 | 2,998,347 |
| 2024-10-07 | $42.08 | $42.30 | $41.22 | $41.85 | $41.85 | 1,359,815 |
| 2024-10-04 | $42.71 | $45.20 | $41.97 | $43.13 | $43.13 | 3,495,767 |
| 2024-10-03 | $41.82 | $43.23 | $41.57 | $42.76 | $42.76 | 1,926,806 |
| 2024-10-02 | $42.50 | $43.46 | $41.22 | $42.15 | $42.15 | 2,141,050 |
| 2024-10-01 | $41.54 | $42.30 | $40.84 | $40.96 | $40.96 | 1,917,476 |
| 2024-09-30 | $40.73 | $40.81 | $39.76 | $40.44 | $40.44 | 2,103,133 |
| 2024-09-27 | $43.17 | $43.53 | $41.03 | $41.74 | $41.74 | 2,549,933 |
| 2024-09-26 | $43.11 | $43.48 | $42.05 | $42.97 | $42.97 | 3,046,034 |
| 2024-09-25 | $42.52 | $43.44 | $41.62 | $42.32 | $42.32 | 3,003,013 |
| 2024-09-24 | $40.18 | $43.56 | $39.93 | $43.40 | $43.40 | 3,492,291 |
| 2024-09-23 | $40.11 | $40.29 | $39.26 | $39.44 | $39.44 | 1,987,220 |
| 2024-09-20 | $40.56 | $41.11 | $39.97 | $40.62 | $40.62 | 1,837,928 |
| 2024-09-19 | $40.21 | $40.60 | $39.28 | $39.81 | $39.81 | 2,332,018 |
| 2024-09-18 | $39.44 | $40.91 | $37.01 | $37.42 | $37.42 | 4,240,237 |
| 2024-09-17 | $39.63 | $40.33 | $39.11 | $39.48 | $39.48 | 1,184,835 |
| 2024-09-16 | $40.31 | $40.39 | $39.32 | $39.77 | $39.77 | 1,455,575 |
| 2024-09-13 | $39.18 | $40.11 | $38.91 | $39.65 | $39.65 | 3,084,439 |
| 2024-09-12 | $35.86 | $37.57 | $35.70 | $37.49 | $37.49 | 2,374,789 |
| 2024-09-11 | $34.33 | $34.71 | $33.18 | $34.50 | $34.50 | 1,385,669 |
| 2024-09-10 | $34.10 | $34.10 | $33.08 | $34.05 | $34.05 | 1,153,635 |
| 2024-09-09 | $33.44 | $33.90 | $33.15 | $33.80 | $33.80 | 1,089,264 |
| 2024-09-06 | $34.92 | $35.16 | $32.27 | $32.70 | $32.70 | 2,044,305 |
| 2024-09-05 | $35.26 | $35.86 | $34.66 | $34.86 | $34.86 | 1,545,703 |
| 2024-09-04 | $33.29 | $33.94 | $33.12 | $33.39 | $33.39 | 869,520 |
| 2024-09-03 | $33.89 | $33.91 | $32.39 | $33.17 | $33.17 | 1,631,576 |
| 2024-08-30 | $36.17 | $36.58 | $34.85 | $35.27 | $35.27 | 1,966,371 |
| 2024-08-29 | $36.30 | $37.22 | $36.12 | $36.59 | $36.59 | 1,194,197 |
| 2024-08-28 | $36.79 | $36.80 | $35.88 | $36.29 | $36.29 | 1,369,399 |
| 2024-08-27 | $37.87 | $38.49 | $37.45 | $38.23 | $38.23 | 1,029,809 |
| 2024-08-26 | $38.37 | $38.44 | $37.60 | $38.12 | $38.12 | 1,371,872 |
| 2024-08-23 | $36.40 | $37.99 | $36.23 | $37.87 | $37.87 | 2,472,681 |
| 2024-08-22 | $37.13 | $37.13 | $35.22 | $35.59 | $35.59 | 1,964,496 |
| 2024-08-21 | $37.01 | $37.67 | $36.34 | $37.16 | $37.16 | 1,303,156 |
| 2024-08-20 | $38.08 | $38.27 | $36.54 | $36.92 | $36.92 | 1,975,311 |
| 2024-08-19 | $35.84 | $36.99 | $35.63 | $36.84 | $36.84 | 1,654,986 |
| 2024-08-16 | $34.23 | $35.79 | $33.98 | $35.74 | $35.74 | 1,833,167 |
| 2024-08-15 | $34.06 | $34.66 | $33.26 | $34.22 | $34.22 | 2,090,615 |
| 2024-08-14 | $32.76 | $33.13 | $31.56 | $32.32 | $32.32 | 1,653,102 |
| 2024-08-13 | $32.61 | $33.18 | $32.33 | $33.14 | $33.14 | 1,329,053 |
| 2024-08-12 | $33.05 | $33.59 | $32.36 | $33.38 | $33.38 | 1,814,170 |
| 2024-08-09 | $32.36 | $32.70 | $31.75 | $32.12 | $32.12 | 1,124,881 |
| 2024-08-08 | $31.37 | $32.58 | $31.22 | $32.15 | $32.15 | 2,141,005 |
| 2024-08-07 | $31.31 | $31.53 | $30.26 | $30.50 | $30.50 | 1,883,436 |
| 2024-08-06 | $30.94 | $31.86 | $30.84 | $31.24 | $31.24 | 1,559,051 |
| 2024-08-05 | $31.18 | $32.27 | $31.00 | $31.76 | $31.76 | 2,929,058 |
| 2024-08-02 | $35.99 | $36.15 | $33.55 | $34.94 | $34.94 | 1,968,717 |
| 2024-08-01 | $36.35 | $36.42 | $34.21 | $34.95 | $34.95 | 1,646,242 |
| 2024-07-31 | $35.53 | $36.29 | $35.13 | $36.01 | $36.01 | 1,446,136 |
| 2024-07-30 | $33.78 | $34.74 | $33.24 | $34.51 | $34.51 | 1,181,400 |
| 2024-07-29 | $33.73 | $33.78 | $32.10 | $33.48 | $33.48 | 1,324,906 |
| 2024-07-26 | $33.30 | $33.69 | $32.86 | $33.54 | $33.54 | 1,303,746 |
| 2024-07-25 | $32.86 | $33.70 | $32.68 | $33.35 | $33.35 | 2,584,968 |
| 2024-07-24 | $37.05 | $37.49 | $36.17 | $36.22 | $36.22 | 1,428,348 |
| 2024-07-23 | $36.45 | $36.93 | $36.18 | $36.90 | $36.90 | 644,976 |
| 2024-07-22 | $36.22 | $36.84 | $35.88 | $36.81 | $36.81 | 1,068,917 |
| 2024-07-19 | $36.13 | $37.08 | $36.03 | $36.89 | $36.89 | 1,773,281 |
| 2024-07-18 | $40.01 | $40.10 | $38.27 | $38.38 | $38.38 | 2,066,837 |
| 2024-07-17 | $41.53 | $41.86 | $39.11 | $39.76 | $39.76 | 2,556,230 |
| 2024-07-16 | $40.94 | $42.79 | $40.79 | $42.55 | $42.55 | 1,675,456 |
| 2024-07-15 | $41.04 | $41.96 | $40.40 | $40.86 | $40.86 | 1,229,428 |
| 2024-07-12 | $40.82 | $41.73 | $40.66 | $41.19 | $41.19 | 1,447,015 |
| 2024-07-11 | $43.08 | $43.59 | $42.30 | $42.97 | $42.97 | 1,610,689 |
| 2024-07-10 | $41.78 | $42.30 | $40.83 | $41.37 | $41.37 | 1,410,486 |
| 2024-07-09 | $41.88 | $42.20 | $40.53 | $41.30 | $41.30 | 843,161 |
| 2024-07-08 | $42.03 | $42.50 | $40.29 | $41.30 | $41.30 | 1,114,514 |
| 2024-07-05 | $41.48 | $43.20 | $41.27 | $42.45 | $42.45 | 2,063,042 |
| 2024-07-03 | $40.19 | $41.05 | $40.10 | $40.59 | $40.59 | 1,913,284 |
| 2024-07-02 | $37.78 | $38.86 | $37.56 | $38.16 | $38.16 | 1,152,375 |
| 2024-07-01 | $37.44 | $38.03 | $37.11 | $37.81 | $37.81 | 674,462 |
| 2024-06-28 | $37.92 | $37.97 | $36.97 | $37.09 | $37.09 | 966,647 |
| 2024-06-27 | $37.04 | $37.30 | $36.39 | $36.69 | $36.69 | 826,514 |
| 2024-06-26 | $35.99 | $36.75 | $35.77 | $36.33 | $36.33 | 888,450 |
| 2024-06-25 | $37.75 | $37.77 | $36.43 | $36.60 | $36.60 | 1,317,689 |
| 2024-06-24 | $38.54 | $38.74 | $38.03 | $38.29 | $38.29 | 787,637 |
| 2024-06-21 | $39.95 | $40.03 | $38.12 | $38.27 | $38.27 | 2,253,761 |
| 2024-06-20 | $39.94 | $41.69 | $39.69 | $41.36 | $41.36 | 1,940,434 |
| 2024-06-18 | $37.57 | $38.60 | $37.52 | $38.46 | $38.46 | 1,122,107 |
| 2024-06-17 | $38.26 | $38.37 | $37.30 | $38.31 | $38.31 | 785,188 |
| 2024-06-14 | $37.50 | $38.58 | $37.13 | $38.57 | $38.57 | 1,592,877 |
| 2024-06-13 | $37.99 | $38.38 | $36.18 | $36.92 | $36.92 | 2,084,071 |
| 2024-06-12 | $40.10 | $40.26 | $38.44 | $38.70 | $38.70 | 2,260,245 |
| 2024-06-11 | $37.91 | $38.14 | $37.44 | $37.84 | $37.84 | 1,299,453 |
| 2024-06-10 | $38.93 | $39.39 | $38.35 | $39.10 | $39.10 | 1,232,742 |
| 2024-06-07 | $39.63 | $39.67 | $37.58 | $37.76 | $37.76 | 3,485,566 |
| 2024-06-06 | $41.39 | $43.75 | $40.93 | $43.53 | $43.53 | 1,505,887 |
| 2024-06-05 | $39.40 | $40.32 | $38.75 | $40.16 | $40.16 | 1,403,497 |
| 2024-06-04 | $40.00 | $40.00 | $38.54 | $39.00 | $39.00 | 2,387,143 |
| 2024-06-03 | $41.52 | $42.50 | $40.77 | $41.79 | $41.79 | 1,383,091 |
| 2024-05-31 | $44.43 | $44.73 | $40.81 | $41.29 | $41.29 | 2,201,866 |
| 2024-05-30 | $44.69 | $45.44 | $43.13 | $43.40 | $43.40 | 1,425,292 |
| 2024-05-29 | $45.48 | $46.79 | $45.21 | $45.88 | $45.88 | 1,227,253 |
| 2024-05-28 | $46.23 | $46.34 | $44.37 | $46.07 | $46.07 | 1,977,438 |
| 2024-05-24 | $42.08 | $42.29 | $41.16 | $41.55 | $41.55 | 1,066,050 |
| 2024-05-23 | $42.75 | $43.25 | $40.75 | $40.98 | $40.98 | 2,089,509 |
| 2024-05-22 | $45.73 | $45.75 | $42.70 | $43.02 | $43.02 | 2,473,420 |
| 2024-05-21 | $45.80 | $47.16 | $44.90 | $46.41 | $46.41 | 2,181,545 |
| 2024-05-20 | $45.41 | $47.28 | $43.77 | $45.56 | $45.56 | 3,962,863 |
| 2024-05-17 | $42.10 | $45.12 | $41.30 | $45.03 | $45.03 | 3,268,675 |
| 2024-05-16 | $39.54 | $40.13 | $39.01 | $39.84 | $39.84 | 1,074,708 |
| 2024-05-15 | $38.55 | $40.18 | $37.03 | $40.06 | $40.06 | 1,956,145 |
| 2024-05-14 | $36.80 | $37.56 | $36.44 | $37.21 | $37.21 | 916,400 |
| 2024-05-13 | $36.37 | $36.59 | $35.83 | $36.27 | $36.27 | 738,316 |
| 2024-05-10 | $36.74 | $36.93 | $35.75 | $36.16 | $36.16 | 1,374,878 |
| 2024-05-09 | $34.92 | $36.44 | $34.91 | $36.41 | $36.41 | 1,780,810 |
| 2024-05-08 | $33.80 | $34.40 | $33.61 | $33.94 | $33.94 | 921,713 |
| 2024-05-07 | $34.16 | $34.34 | $33.75 | $33.87 | $33.87 | 635,679 |
| 2024-05-06 | $34.02 | $34.40 | $33.68 | $34.29 | $34.29 | 1,244,935 |
| 2024-05-03 | $32.06 | $32.38 | $31.10 | $32.01 | $32.01 | 1,833,791 |
| 2024-05-02 | $31.33 | $32.67 | $31.26 | $32.41 | $32.41 | 1,307,482 |
| 2024-05-01 | $31.89 | $33.22 | $31.75 | $32.16 | $32.16 | 1,538,828 |
| 2024-04-30 | $32.14 | $32.52 | $31.55 | $31.64 | $31.64 | 1,854,111 |
| 2024-04-29 | $33.97 | $34.47 | $33.36 | $33.79 | $33.79 | 895,029 |
| 2024-04-26 | $34.77 | $34.84 | $33.55 | $33.94 | $33.94 | 1,186,669 |
| 2024-04-25 | $33.88 | $34.84 | $33.74 | $34.45 | $34.45 | 1,210,553 |
| 2024-04-24 | $33.97 | $34.40 | $33.68 | $33.96 | $33.96 | 884,858 |
| 2024-04-23 | $33.37 | $34.36 | $33.30 | $34.23 | $34.23 | 1,322,098 |
| 2024-04-22 | $34.16 | $34.87 | $33.69 | $34.02 | $34.02 | 2,154,058 |
| 2024-04-19 | $37.05 | $38.16 | $36.96 | $37.88 | $37.88 | 1,482,542 |
| 2024-04-18 | $37.57 | $37.69 | $36.53 | $36.85 | $36.85 | 939,318 |
| 2024-04-17 | $37.68 | $38.24 | $36.47 | $36.87 | $36.87 | 1,662,774 |
| 2024-04-16 | $37.47 | $37.47 | $36.00 | $36.68 | $36.68 | 2,177,132 |
| 2024-04-15 | $37.92 | $38.47 | $36.40 | $38.39 | $38.39 | 2,080,391 |
| 2024-04-12 | $39.61 | $40.83 | $35.95 | $36.24 | $36.24 | 4,589,951 |
| 2024-04-11 | $36.50 | $37.43 | $35.60 | $37.32 | $37.32 | 1,517,950 |
| 2024-04-10 | $35.47 | $37.55 | $34.98 | $35.73 | $35.73 | 2,347,009 |
| 2024-04-09 | $36.63 | $37.05 | $35.24 | $36.55 | $36.55 | 2,086,182 |
| 2024-04-08 | $35.35 | $35.90 | $34.27 | $35.66 | $35.66 | 2,451,300 |
| 2024-04-05 | $33.13 | $34.92 | $32.88 | $34.62 | $34.62 | 1,932,420 |
| 2024-04-04 | $33.38 | $34.37 | $32.89 | $33.19 | $33.19 | 2,147,756 |
| 2024-04-03 | $32.64 | $33.88 | $32.38 | $33.84 | $33.84 | 3,197,731 |
| 2024-04-02 | $30.22 | $31.58 | $29.98 | $31.47 | $31.47 | 2,119,760 |
| 2024-04-01 | $29.82 | $29.86 | $28.41 | $29.02 | $29.02 | 1,521,455 |
| 2024-03-28 | $28.11 | $28.82 | $27.87 | $28.74 | $28.74 | 1,407,723 |
| 2024-03-27 | $27.72 | $28.22 | $27.71 | $28.14 | $28.14 | 475,426 |
| 2024-03-26 | $28.44 | $28.44 | $27.62 | $27.75 | $27.75 | 952,223 |
| 2024-03-25 | $28.41 | $28.77 | $28.27 | $28.33 | $28.33 | 1,182,484 |
| 2024-03-22 | $28.57 | $28.97 | $28.25 | $28.32 | $28.32 | 891,130 |
| 2024-03-21 | $29.86 | $29.89 | $28.30 | $28.56 | $28.56 | 1,573,902 |
| 2024-03-20 | $28.80 | $30.62 | $28.71 | $30.26 | $30.26 | 1,147,659 |
| 2024-03-19 | $28.95 | $29.08 | $28.52 | $28.96 | $28.96 | 589,213 |
| 2024-03-18 | $29.85 | $29.88 | $29.14 | $29.27 | $29.27 | 559,628 |
| 2024-03-15 | $29.69 | $30.20 | $29.46 | $29.66 | $29.66 | 1,020,683 |
| 2024-03-14 | $29.34 | $29.39 | $28.58 | $28.82 | $28.82 | 1,440,486 |
| 2024-03-13 | $27.85 | $29.20 | $27.70 | $29.05 | $29.05 | 994,533 |
| 2024-03-12 | $27.59 | $27.60 | $26.96 | $27.23 | $27.23 | 821,150 |
| 2024-03-11 | $27.90 | $28.12 | $27.64 | $27.95 | $27.95 | 922,464 |
| 2024-03-08 | $27.64 | $28.14 | $27.33 | $27.56 | $27.56 | 1,245,190 |
| 2024-03-07 | $27.44 | $28.10 | $27.40 | $27.67 | $27.67 | 953,971 |
| 2024-03-06 | $26.78 | $27.64 | $26.74 | $27.33 | $27.33 | 1,569,863 |
| 2024-03-05 | $26.98 | $27.23 | $26.22 | $26.25 | $26.25 | 1,388,267 |
| 2024-03-04 | $25.69 | $26.81 | $25.61 | $26.73 | $26.73 | 1,697,385 |
| 2024-03-01 | $24.20 | $25.35 | $23.87 | $25.14 | $25.14 | 1,630,651 |
| 2024-02-29 | $24.12 | $24.19 | $23.81 | $24.10 | $24.10 | 1,029,360 |
| 2024-02-28 | $23.58 | $23.67 | $23.42 | $23.66 | $23.66 | 589,885 |
| 2024-02-27 | $24.05 | $24.10 | $23.56 | $23.70 | $23.70 | 984,729 |
| 2024-02-26 | $23.81 | $23.96 | $23.65 | $23.80 | $23.80 | 1,201,534 |
| 2024-02-23 | $24.28 | $24.85 | $24.03 | $24.73 | $24.73 | 1,191,829 |
| 2024-02-22 | $24.58 | $24.68 | $24.29 | $24.34 | $24.34 | 695,392 |
| 2024-02-21 | $25.01 | $25.01 | $24.37 | $24.68 | $24.68 | 915,607 |
| 2024-02-20 | $25.22 | $25.25 | $24.86 | $24.93 | $24.93 | 799,370 |
| 2024-02-16 | $24.97 | $25.99 | $24.59 | $25.76 | $25.76 | 1,146,539 |
| 2024-02-15 | $24.45 | $24.98 | $24.43 | $24.69 | $24.69 | 1,320,629 |
| 2024-02-14 | $23.04 | $23.76 | $22.99 | $23.55 | $23.55 | 944,199 |
| 2024-02-13 | $23.53 | $23.53 | $22.79 | $22.97 | $22.97 | 2,023,097 |
| 2024-02-12 | $24.00 | $24.49 | $23.94 | $24.33 | $24.33 | 850,107 |
| 2024-02-09 | $23.85 | $24.21 | $23.61 | $24.14 | $24.14 | 762,352 |
| 2024-02-08 | $23.55 | $24.20 | $23.44 | $24.08 | $24.08 | 1,360,622 |
| 2024-02-07 | $23.58 | $23.82 | $23.33 | $23.34 | $23.34 | 1,276,747 |
| 2024-02-06 | $23.55 | $23.93 | $23.47 | $23.79 | $23.79 | 903,663 |
| 2024-02-05 | $23.56 | $23.82 | $23.46 | $23.63 | $23.63 | 1,651,449 |
| 2024-02-02 | $24.00 | $24.46 | $23.74 | $24.31 | $24.31 | 2,593,717 |
| 2024-02-01 | $24.83 | $25.65 | $24.50 | $25.50 | $25.50 | 1,320,449 |
| 2024-01-31 | $25.48 | $25.80 | $24.62 | $24.75 | $24.75 | 1,440,264 |
| 2024-01-30 | $25.73 | $25.80 | $24.98 | $25.50 | $25.50 | 992,968 |
| 2024-01-29 | $25.05 | $25.59 | $24.60 | $25.54 | $25.54 | 1,235,984 |
| 2024-01-26 | $24.55 | $24.80 | $24.45 | $24.67 | $24.67 | 749,972 |
| 2024-01-25 | $24.88 | $25.17 | $24.51 | $24.87 | $24.87 | 1,078,720 |
| 2024-01-24 | $24.93 | $24.98 | $24.29 | $24.36 | $24.36 | 2,436,456 |
| 2024-01-23 | $23.71 | $23.95 | $23.59 | $23.92 | $23.92 | 1,435,142 |
| 2024-01-22 | $22.91 | $23.62 | $22.82 | $23.11 | $23.11 | 1,571,665 |
| 2024-01-19 | $24.47 | $24.47 | $23.99 | $24.25 | $24.25 | 1,520,691 |
| 2024-01-18 | $24.00 | $24.63 | $23.92 | $24.60 | $24.60 | 1,530,660 |
| 2024-01-17 | $24.51 | $24.57 | $24.13 | $24.25 | $24.25 | 1,771,911 |
| 2024-01-16 | $25.41 | $25.49 | $24.91 | $25.04 | $25.04 | 1,529,483 |
| 2024-01-12 | $26.05 | $26.40 | $25.36 | $25.55 | $25.55 | 1,938,720 |
| 2024-01-11 | $25.02 | $25.28 | $24.08 | $24.66 | $24.66 | 1,317,546 |
| 2024-01-10 | $24.95 | $25.15 | $24.75 | $25.01 | $25.01 | 596,306 |
| 2024-01-09 | $25.71 | $25.74 | $25.05 | $25.15 | $25.15 | 805,960 |
| 2024-01-08 | $25.31 | $25.75 | $25.15 | $25.50 | $25.50 | 678,120 |
| 2024-01-05 | $25.50 | $26.41 | $25.23 | $25.67 | $25.67 | 1,246,902 |
| 2024-01-04 | $24.98 | $25.38 | $24.61 | $25.34 | $25.34 | 1,630,608 |
| 2024-01-03 | $25.37 | $25.71 | $24.96 | $25.36 | $25.36 | 3,092,708 |
| 2024-01-02 | $27.42 | $27.69 | $26.80 | $26.83 | $26.83 | 1,166,449 |
| 2023-12-29 | $26.74 | $27.59 | $26.59 | $27.17 | $27.17 | 1,498,061 |
| 2023-12-28 | $28.15 | $28.34 | $27.61 | $27.65 | $27.65 | 1,631,286 |
| 2023-12-27 | $28.00 | $28.76 | $27.99 | $28.37 | $28.37 | 2,154,878 |
| 2023-12-26 | $28.27 | $28.32 | $27.86 | $28.29 | $28.29 | 658,696 |
| 2023-12-22 | $28.90 | $29.16 | $27.93 | $28.07 | $28.07 | 1,889,984 |
| 2023-12-21 | $28.56 | $28.89 | $28.30 | $28.64 | $28.64 | 1,031,408 |
| 2023-12-20 | $28.51 | $28.63 | $27.95 | $27.95 | $27.95 | 1,168,812 |
| 2023-12-19 | $27.64 | $28.17 | $27.57 | $27.93 | $27.93 | 1,109,505 |
| 2023-12-18 | $27.52 | $27.53 | $27.01 | $27.31 | $27.31 | 1,065,824 |
| 2023-12-15 | $27.75 | $27.86 | $27.19 | $27.37 | $27.37 | 1,568,022 |
| 2023-12-14 | $27.84 | $28.25 | $27.78 | $28.15 | $28.15 | 1,921,117 |
| 2023-12-13 | $24.86 | $27.29 | $24.51 | $27.24 | $27.24 | 2,377,703 |
| 2023-12-12 | $25.35 | $25.37 | $24.91 | $25.08 | $25.08 | 1,167,355 |
| 2023-12-11 | $25.35 | $25.43 | $25.01 | $25.27 | $25.27 | 1,455,717 |
| 2023-12-08 | $26.38 | $26.86 | $25.51 | $25.68 | $25.68 | 2,409,763 |
| 2023-12-07 | $27.74 | $27.76 | $26.99 | $27.49 | $27.49 | 1,111,605 |
| 2023-12-06 | $28.49 | $28.53 | $27.69 | $27.84 | $27.84 | 957,254 |
| 2023-12-05 | $28.87 | $29.03 | $27.92 | $28.35 | $28.35 | 1,283,497 |
| 2023-12-04 | $30.10 | $30.52 | $29.03 | $29.30 | $29.30 | 1,801,256 |
| 2023-12-01 | $31.03 | $31.82 | $30.88 | $31.68 | $31.68 | 1,123,318 |
| 2023-11-30 | $30.71 | $31.17 | $30.42 | $31.15 | $31.15 | 820,587 |
| 2023-11-29 | $30.73 | $31.16 | $30.34 | $30.48 | $30.48 | 940,724 |
| 2023-11-28 | $29.99 | $30.60 | $29.72 | $30.60 | $30.60 | 1,270,128 |
| 2023-11-27 | $29.95 | $30.04 | $29.50 | $29.69 | $29.69 | 983,659 |
| 2023-11-24 | $28.24 | $28.94 | $28.24 | $28.92 | $28.92 | 675,407 |
| 2023-11-22 | $27.48 | $27.73 | $27.12 | $27.36 | $27.36 | 637,302 |
| 2023-11-21 | $27.92 | $28.23 | $27.56 | $27.68 | $27.68 | 945,631 |
| 2023-11-20 | $26.76 | $27.21 | $26.66 | $26.89 | $26.89 | 745,251 |
| 2023-11-17 | $27.75 | $27.86 | $27.42 | $27.58 | $27.58 | 614,902 |
| 2023-11-16 | $27.95 | $28.38 | $27.60 | $27.65 | $27.65 | 1,269,559 |
| 2023-11-15 | $26.68 | $27.05 | $26.38 | $26.88 | $26.88 | 1,024,134 |
| 2023-11-14 | $25.56 | $26.33 | $25.46 | $26.15 | $26.15 | 1,157,966 |
| 2023-11-13 | $23.80 | $24.50 | $23.60 | $24.40 | $24.40 | 719,837 |
| 2023-11-10 | $24.63 | $24.79 | $24.11 | $24.19 | $24.19 | 1,067,578 |
| 2023-11-09 | $25.25 | $25.99 | $24.95 | $25.08 | $25.08 | 1,083,853 |
| 2023-11-08 | $25.35 | $25.65 | $24.90 | $25.00 | $25.00 | 872,548 |
| 2023-11-07 | $25.17 | $25.26 | $24.78 | $25.18 | $25.18 | 1,404,046 |
| 2023-11-06 | $26.46 | $26.46 | $26.04 | $26.11 | $26.11 | 811,106 |
| 2023-11-03 | $25.95 | $26.77 | $25.83 | $26.47 | $26.47 | 1,266,303 |
| 2023-11-02 | $26.05 | $26.15 | $25.32 | $25.56 | $25.56 | 816,848 |
| 2023-11-01 | $25.51 | $26.13 | $25.06 | $25.78 | $25.78 | 1,094,729 |
| 2023-10-31 | $26.32 | $26.85 | $25.49 | $25.84 | $25.84 | 1,327,808 |
| 2023-10-30 | $27.46 | $27.50 | $26.54 | $26.86 | $26.86 | 1,014,157 |
| 2023-10-27 | $25.77 | $26.41 | $25.37 | $26.36 | $26.36 | 1,176,075 |
| 2023-10-26 | $25.78 | $25.90 | $24.89 | $25.61 | $25.61 | 956,792 |
| 2023-10-25 | $25.82 | $26.19 | $25.18 | $25.85 | $25.85 | 910,904 |
| 2023-10-24 | $25.80 | $26.22 | $25.63 | $26.06 | $26.06 | 668,233 |
| 2023-10-23 | $26.52 | $26.67 | $26.01 | $26.13 | $26.13 | 814,591 |
| 2023-10-20 | $26.43 | $27.84 | $26.40 | $27.03 | $27.03 | 1,487,436 |
| 2023-10-19 | $25.82 | $26.38 | $25.39 | $26.25 | $26.25 | 1,334,713 |
| 2023-10-18 | $26.58 | $26.89 | $25.50 | $25.93 | $25.93 | 1,633,504 |
| 2023-10-17 | $25.53 | $26.25 | $25.38 | $25.88 | $25.88 | 861,623 |
| 2023-10-16 | $25.36 | $25.59 | $25.19 | $25.28 | $25.28 | 663,713 |
| 2023-10-13 | $24.83 | $25.82 | $24.77 | $25.52 | $25.52 | 1,834,516 |
| 2023-10-12 | $24.20 | $24.38 | $23.45 | $23.56 | $23.56 | 903,019 |
| 2023-10-11 | $24.09 | $24.29 | $23.78 | $24.10 | $24.10 | 738,033 |
| 2023-10-10 | $23.62 | $23.83 | $23.37 | $23.66 | $23.66 | 800,377 |
| 2023-10-09 | $23.21 | $23.81 | $23.14 | $23.79 | $23.79 | 933,345 |
| 2023-10-06 | $22.84 | $23.22 | $21.95 | $23.05 | $23.05 | 1,694,226 |
| 2023-10-05 | $22.08 | $22.24 | $21.33 | $21.91 | $21.91 | 997,806 |
| 2023-10-04 | $22.33 | $22.35 | $21.30 | $22.07 | $22.07 | 1,246,406 |
| 2023-10-03 | $22.05 | $22.85 | $21.90 | $22.41 | $22.41 | 1,198,923 |
| 2023-10-02 | $23.05 | $23.29 | $22.33 | $22.38 | $22.38 | 2,257,927 |
| 2023-09-29 | $27.32 | $27.37 | $24.49 | $24.61 | $24.61 | 2,712,220 |
| 2023-09-28 | $25.42 | $25.87 | $25.12 | $25.64 | $25.64 | 884,761 |
| 2023-09-27 | $25.65 | $25.83 | $25.19 | $25.59 | $25.59 | 1,245,320 |
| 2023-09-26 | $26.40 | $26.79 | $26.24 | $26.28 | $26.28 | 687,374 |
| 2023-09-25 | $27.60 | $27.77 | $26.66 | $26.85 | $26.85 | 773,465 |
| 2023-09-22 | $28.10 | $28.33 | $27.82 | $27.90 | $27.90 | 573,847 |
| 2023-09-21 | $26.49 | $27.72 | $26.34 | $27.53 | $27.53 | 891,866 |
| 2023-09-20 | $27.19 | $28.02 | $27.15 | $27.30 | $27.30 | 945,151 |
| 2023-09-19 | $27.37 | $27.42 | $26.84 | $27.10 | $27.10 | 506,842 |
| 2023-09-18 | $27.02 | $27.19 | $26.53 | $27.17 | $27.17 | 668,910 |
| 2023-09-15 | $26.89 | $27.31 | $26.68 | $26.69 | $26.69 | 1,319,179 |
| 2023-09-14 | $25.36 | $26.07 | $25.00 | $25.76 | $25.76 | 1,712,080 |
| 2023-09-13 | $26.52 | $26.76 | $26.24 | $26.32 | $26.32 | 717,229 |
| 2023-09-12 | $26.44 | $27.00 | $26.36 | $26.83 | $26.83 | 493,422 |
| 2023-09-11 | $27.06 | $27.12 | $26.56 | $26.90 | $26.90 | 664,091 |
| 2023-09-08 | $26.61 | $26.99 | $26.30 | $26.45 | $26.45 | 563,339 |
| 2023-09-07 | $26.63 | $26.86 | $26.43 | $26.55 | $26.55 | 577,726 |
| 2023-09-06 | $26.89 | $27.54 | $26.72 | $27.10 | $27.10 | 853,068 |
| 2023-09-05 | $28.70 | $28.84 | $27.94 | $28.05 | $28.05 | 580,554 |
| 2023-09-01 | $30.87 | $31.09 | $29.58 | $29.61 | $29.61 | 1,125,184 |
| 2023-08-31 | $30.68 | $30.87 | $30.14 | $30.30 | $30.30 | 483,393 |
| 2023-08-30 | $31.57 | $31.78 | $30.73 | $30.78 | $30.78 | 699,599 |
| 2023-08-29 | $29.92 | $31.22 | $29.80 | $31.12 | $31.12 | 1,212,318 |
| 2023-08-28 | $29.48 | $30.14 | $29.43 | $29.82 | $29.82 | 377,926 |
| 2023-08-25 | $29.58 | $30.24 | $29.05 | $29.87 | $29.87 | 902,290 |
| 2023-08-24 | $29.75 | $30.08 | $29.41 | $29.60 | $29.60 | 452,854 |
| 2023-08-23 | $29.38 | $30.12 | $29.34 | $29.97 | $29.97 | 904,110 |
| 2023-08-22 | $27.63 | $27.92 | $27.40 | $27.85 | $27.85 | 481,467 |
| 2023-08-21 | $27.45 | $27.66 | $26.69 | $27.59 | $27.59 | 924,975 |
| 2023-08-18 | $26.28 | $26.52 | $26.14 | $26.37 | $26.37 | 303,377 |
| 2023-08-17 | $26.87 | $26.88 | $26.00 | $26.24 | $26.24 | 626,227 |
| 2023-08-16 | $26.07 | $26.28 | $25.54 | $25.56 | $25.56 | 445,584 |
| 2023-08-15 | $25.76 | $26.26 | $25.49 | $25.88 | $25.88 | 670,448 |
| 2023-08-14 | $25.98 | $26.20 | $25.48 | $26.01 | $26.01 | 685,915 |
| 2023-08-11 | $26.24 | $26.63 | $26.15 | $26.26 | $26.26 | 371,174 |
| 2023-08-10 | $26.40 | $26.98 | $26.13 | $26.30 | $26.30 | 791,676 |
| 2023-08-09 | $26.39 | $26.75 | $26.13 | $26.28 | $26.28 | 568,382 |
| 2023-08-08 | $26.43 | $26.72 | $26.24 | $26.49 | $26.49 | 847,638 |
| 2023-08-07 | $28.35 | $28.35 | $27.22 | $27.29 | $27.29 | 929,125 |
| 2023-08-04 | $28.61 | $29.00 | $28.38 | $28.53 | $28.53 | 716,234 |
| 2023-08-03 | $28.57 | $28.79 | $28.35 | $28.50 | $28.50 | 515,273 |
| 2023-08-02 | $30.02 | $30.08 | $28.68 | $28.83 | $28.83 | 866,529 |
| 2023-08-01 | $30.45 | $30.71 | $29.90 | $30.32 | $30.32 | 568,376 |
| 2023-07-31 | $30.95 | $31.74 | $30.93 | $31.48 | $31.48 | 595,402 |
| 2023-07-28 | $30.26 | $30.63 | $30.10 | $30.40 | $30.40 | 423,674 |
| 2023-07-27 | $30.97 | $31.01 | $29.74 | $29.91 | $29.91 | 1,228,021 |
| 2023-07-26 | $31.22 | $32.35 | $31.00 | $32.14 | $32.14 | 917,347 |
| 2023-07-25 | $31.23 | $31.55 | $30.95 | $31.39 | $31.39 | 380,499 |
| 2023-07-24 | $30.76 | $30.94 | $30.38 | $30.55 | $30.55 | 493,443 |
| 2023-07-21 | $31.55 | $31.64 | $31.21 | $31.27 | $31.27 | 605,367 |
| 2023-07-20 | $32.77 | $32.84 | $31.53 | $31.59 | $31.59 | 588,205 |
| 2023-07-19 | $32.51 | $32.97 | $32.30 | $32.75 | $32.75 | 431,254 |
| 2023-07-18 | $31.99 | $32.82 | $31.76 | $32.47 | $32.47 | 632,089 |
| 2023-07-17 | $31.66 | $32.01 | $31.31 | $31.98 | $31.98 | 501,139 |
| 2023-07-14 | $31.96 | $32.43 | $31.79 | $32.11 | $32.11 | 800,743 |
| 2023-07-13 | $31.13 | $31.92 | $30.94 | $31.92 | $31.92 | 899,702 |
| 2023-07-12 | $29.59 | $30.23 | $29.51 | $30.17 | $30.17 | 1,119,848 |
| 2023-07-11 | $27.81 | $27.98 | $27.51 | $27.73 | $27.73 | 430,670 |
| 2023-07-10 | $27.31 | $27.84 | $27.30 | $27.80 | $27.80 | 668,250 |
| 2023-07-07 | $27.00 | $27.83 | $27.00 | $27.69 | $27.69 | 788,754 |
| 2023-07-06 | $27.27 | $27.28 | $26.35 | $26.77 | $26.77 | 761,164 |
| 2023-07-05 | $28.10 | $28.14 | $27.51 | $27.84 | $27.84 | 713,336 |
| 2023-07-03 | $27.36 | $27.66 | $27.17 | $27.20 | $27.20 | 433,449 |
| 2023-06-30 | $26.28 | $27.11 | $26.08 | $26.95 | $26.95 | 598,118 |
| 2023-06-29 | $26.05 | $26.73 | $25.79 | $26.51 | $26.51 | 644,818 |
| 2023-06-28 | $26.93 | $27.24 | $26.50 | $26.88 | $26.88 | 415,922 |
| 2023-06-27 | $27.69 | $27.76 | $26.96 | $27.25 | $27.25 | 472,864 |
| 2023-06-26 | $26.84 | $27.25 | $26.59 | $27.01 | $27.01 | 486,494 |
| 2023-06-23 | $26.36 | $26.82 | $25.87 | $26.14 | $26.14 | 706,852 |
| 2023-06-22 | $26.25 | $26.47 | $25.84 | $26.04 | $26.04 | 757,235 |
| 2023-06-21 | $27.15 | $27.22 | $26.35 | $26.85 | $26.85 | 1,116,924 |
| 2023-06-20 | $28.44 | $28.49 | $27.73 | $28.03 | $28.03 | 1,247,469 |
| 2023-06-16 | $30.28 | $30.66 | $29.86 | $30.50 | $30.50 | 501,216 |
| 2023-06-15 | $29.14 | $29.91 | $29.14 | $29.91 | $29.91 | 615,552 |
| 2023-06-14 | $30.01 | $30.39 | $29.50 | $29.94 | $29.94 | 497,586 |
| 2023-06-13 | $30.43 | $30.62 | $29.15 | $29.37 | $29.37 | 717,773 |
| 2023-06-12 | $30.21 | $30.38 | $29.87 | $30.33 | $30.33 | 433,679 |
| 2023-06-09 | $30.81 | $31.52 | $30.68 | $30.90 | $30.90 | 523,351 |
| 2023-06-08 | $30.18 | $31.12 | $30.18 | $30.94 | $30.94 | 943,841 |
| 2023-06-07 | $29.31 | $30.39 | $28.79 | $28.83 | $28.83 | 580,057 |
| 2023-06-06 | $29.07 | $29.30 | $28.54 | $29.17 | $29.17 | 305,788 |
| 2023-06-05 | $28.83 | $29.46 | $28.63 | $29.16 | $29.16 | 316,249 |
| 2023-06-02 | $30.06 | $30.11 | $29.16 | $29.28 | $29.28 | 612,901 |
| 2023-06-01 | $29.06 | $30.08 | $29.00 | $29.96 | $29.96 | 595,825 |
| 2023-05-31 | $28.53 | $29.33 | $27.95 | $29.12 | $29.12 | 1,020,160 |
| 2023-05-30 | $28.16 | $28.47 | $27.83 | $28.30 | $28.30 | 689,941 |
| 2023-05-26 | $28.21 | $28.65 | $27.88 | $28.56 | $28.56 | 661,766 |
| 2023-05-25 | $27.94 | $28.01 | $27.10 | $27.16 | $27.16 | 841,453 |
| 2023-05-24 | $28.65 | $28.73 | $27.89 | $27.95 | $27.95 | 745,448 |
| 2023-05-23 | $29.08 | $29.48 | $28.85 | $28.96 | $28.96 | 698,604 |
| 2023-05-22 | $29.85 | $30.13 | $29.42 | $29.44 | $29.44 | 684,338 |
| 2023-05-19 | $29.52 | $30.48 | $29.19 | $29.99 | $29.99 | 1,247,465 |
| 2023-05-18 | $29.25 | $29.31 | $28.76 | $29.14 | $29.14 | 946,151 |
| 2023-05-17 | $30.10 | $30.14 | $29.35 | $29.91 | $29.91 | 608,079 |
| 2023-05-16 | $30.37 | $30.65 | $29.55 | $29.85 | $29.85 | 803,037 |
| 2023-05-15 | $30.78 | $31.03 | $30.46 | $30.67 | $30.67 | 529,100 |
| 2023-05-12 | $30.57 | $30.90 | $30.14 | $30.40 | $30.40 | 1,030,304 |
| 2023-05-11 | $32.18 | $32.45 | $30.85 | $30.93 | $30.93 | 2,284,213 |
| 2023-05-10 | $35.23 | $35.36 | $33.86 | $34.30 | $34.30 | 1,118,068 |
| 2023-05-09 | $34.53 | $35.13 | $34.46 | $34.89 | $34.89 | 640,001 |
| 2023-05-08 | $34.91 | $35.16 | $34.69 | $34.82 | $34.82 | 553,594 |
| 2023-05-05 | $34.58 | $35.18 | $33.73 | $35.16 | $35.16 | 1,330,775 |
| 2023-05-04 | $34.78 | $36.28 | $34.76 | $36.28 | $36.28 | 1,441,352 |
| 2023-05-03 | $34.31 | $35.05 | $33.94 | $34.80 | $34.80 | 680,692 |
| 2023-05-02 | $32.48 | $34.68 | $32.36 | $34.45 | $34.45 | 874,365 |
| 2023-05-01 | $35.56 | $35.58 | $33.04 | $33.17 | $33.17 | 1,030,967 |
| 2023-04-28 | $33.13 | $33.58 | $32.73 | $33.51 | $33.51 | 457,835 |
| 2023-04-27 | $32.25 | $33.27 | $32.00 | $33.13 | $33.13 | 948,351 |
| 2023-04-26 | $33.87 | $33.87 | $32.69 | $33.05 | $33.05 | 589,196 |
| 2023-04-25 | $33.32 | $33.55 | $32.40 | $33.39 | $33.39 | 746,790 |
| 2023-04-24 | $33.34 | $34.09 | $33.11 | $33.81 | $33.81 | 438,740 |
| 2023-04-21 | $34.10 | $34.52 | $33.22 | $33.52 | $33.52 | 893,057 |
| 2023-04-20 | $34.26 | $34.83 | $33.70 | $34.09 | $34.09 | 522,437 |
| 2023-04-19 | $33.84 | $34.46 | $33.76 | $34.25 | $34.25 | 566,864 |
| 2023-04-18 | $33.39 | $34.38 | $33.33 | $34.00 | $34.00 | 474,291 |
| 2023-04-17 | $34.56 | $34.62 | $33.04 | $33.64 | $33.64 | 895,303 |
| 2023-04-14 | $36.14 | $36.30 | $33.93 | $34.58 | $34.58 | 1,418,567 |
| 2023-04-13 | $35.77 | $36.21 | $35.32 | $35.90 | $35.90 | 794,406 |
| 2023-04-12 | $34.77 | $35.01 | $33.80 | $34.93 | $34.93 | 927,028 |
| 2023-04-11 | $33.41 | $34.00 | $33.25 | $33.75 | $33.75 | 710,287 |
| 2023-04-10 | $33.22 | $33.37 | $32.91 | $33.35 | $33.35 | 399,954 |
| 2023-04-06 | $33.05 | $33.66 | $32.44 | $33.37 | $33.37 | 708,709 |
| 2023-04-05 | $33.22 | $33.65 | $32.68 | $33.51 | $33.51 | 899,081 |
| 2023-04-04 | $31.24 | $33.75 | $31.17 | $33.70 | $33.70 | 1,130,816 |
| 2023-04-03 | $30.78 | $31.56 | $30.67 | $31.01 | $31.01 | 620,523 |
| 2023-03-31 | $31.05 | $31.48 | $30.90 | $31.23 | $31.23 | 689,784 |
| 2023-03-30 | $30.01 | $30.80 | $29.65 | $30.77 | $30.77 | 647,333 |
| 2023-03-29 | $29.08 | $29.58 | $29.00 | $29.34 | $29.34 | 421,556 |
| 2023-03-28 | $28.57 | $29.49 | $28.48 | $29.37 | $29.37 | 573,634 |
| 2023-03-27 | $28.39 | $28.78 | $28.20 | $28.75 | $28.75 | 393,951 |
| 2023-03-24 | $29.64 | $29.80 | $28.75 | $28.82 | $28.82 | 785,216 |
| 2023-03-23 | $28.52 | $29.10 | $28.25 | $28.88 | $28.88 | 853,889 |
| 2023-03-22 | $26.96 | $28.76 | $26.91 | $28.38 | $28.38 | 1,107,883 |
| 2023-03-21 | $27.41 | $27.42 | $26.53 | $26.97 | $26.97 | 630,604 |
| 2023-03-20 | $27.01 | $27.52 | $26.70 | $27.30 | $27.30 | 887,218 |
| 2023-03-17 | $26.10 | $27.62 | $26.00 | $27.24 | $27.24 | 1,436,854 |
| 2023-03-16 | $25.99 | $26.02 | $24.88 | $25.43 | $25.43 | 664,824 |
| 2023-03-15 | $26.60 | $26.71 | $25.33 | $25.67 | $25.67 | 1,189,339 |
| 2023-03-14 | $25.60 | $26.05 | $25.18 | $25.27 | $25.27 | 672,205 |
| 2023-03-13 | $24.82 | $25.93 | $24.75 | $25.55 | $25.55 | 1,446,245 |
| 2023-03-10 | $22.77 | $23.33 | $22.45 | $22.74 | $22.74 | 1,144,683 |
| 2023-03-09 | $21.84 | $22.22 | $21.58 | $21.71 | $21.71 | 787,585 |
| 2023-03-08 | $21.74 | $22.08 | $21.62 | $21.67 | $21.67 | 694,631 |
| 2023-03-07 | $23.07 | $23.10 | $21.68 | $21.79 | $21.79 | 1,815,987 |
| 2023-03-06 | $24.29 | $24.35 | $23.85 | $23.98 | $23.98 | 386,877 |
| 2023-03-03 | $23.89 | $24.54 | $23.52 | $24.50 | $24.50 | 884,199 |
| 2023-03-02 | $23.24 | $23.78 | $23.18 | $23.76 | $23.76 | 715,262 |
| 2023-03-01 | $23.80 | $24.33 | $23.72 | $23.82 | $23.82 | 792,466 |
| 2023-02-28 | $23.15 | $23.99 | $22.96 | $23.77 | $23.77 | 669,548 |
| 2023-02-27 | $23.35 | $23.46 | $22.97 | $23.03 | $23.03 | 787,715 |
| 2023-02-24 | $23.78 | $24.03 | $23.32 | $23.39 | $23.39 | 808,997 |
| 2023-02-23 | $25.40 | $25.51 | $24.62 | $24.82 | $24.82 | 433,715 |
| 2023-02-22 | $25.92 | $25.92 | $25.06 | $25.14 | $25.14 | 407,138 |
| 2023-02-21 | $26.13 | $26.35 | $25.82 | $26.04 | $26.04 | 445,803 |
| 2023-02-17 | $24.69 | $25.89 | $24.58 | $25.79 | $25.79 | 584,762 |
| 2023-02-16 | $25.14 | $25.87 | $25.04 | $25.36 | $25.36 | 473,108 |
| 2023-02-15 | $25.29 | $25.67 | $25.18 | $25.59 | $25.59 | 651,852 |
| 2023-02-14 | $25.70 | $26.45 | $25.50 | $26.18 | $26.18 | 643,337 |
| 2023-02-13 | $26.26 | $26.52 | $25.97 | $26.43 | $26.43 | 353,500 |
| 2023-02-10 | $26.97 | $27.08 | $26.30 | $26.54 | $26.54 | 305,003 |
| 2023-02-09 | $27.71 | $27.71 | $26.27 | $26.40 | $26.40 | 652,681 |
| 2023-02-08 | $27.53 | $27.61 | $27.06 | $27.25 | $27.25 | 282,277 |
| 2023-02-07 | $27.04 | $27.62 | $26.66 | $26.94 | $26.94 | 534,651 |
| 2023-02-06 | $27.33 | $27.63 | $26.90 | $27.15 | $27.15 | 411,598 |
| 2023-02-03 | $28.37 | $28.88 | $27.26 | $27.45 | $27.45 | 1,282,412 |
| 2023-02-02 | $33.09 | $33.14 | $30.30 | $30.42 | $30.42 | 1,147,511 |
| 2023-02-01 | $31.03 | $31.98 | $30.15 | $31.83 | $31.83 | 762,706 |
| 2023-01-31 | $30.46 | $31.23 | $30.34 | $31.13 | $31.13 | 414,789 |
| 2023-01-30 | $31.05 | $31.15 | $30.61 | $30.72 | $30.72 | 257,581 |
| 2023-01-27 | $30.78 | $30.98 | $29.99 | $30.76 | $30.76 | 757,483 |
| 2023-01-26 | $32.27 | $32.32 | $31.13 | $31.70 | $31.70 | 567,847 |
| 2023-01-25 | $30.60 | $31.73 | $30.49 | $31.65 | $31.65 | 523,261 |
| 2023-01-24 | $30.18 | $31.19 | $29.82 | $31.00 | $31.00 | 530,371 |
| 2023-01-23 | $29.29 | $30.55 | $28.61 | $30.42 | $30.42 | 1,492,524 |
| 2023-01-20 | $31.71 | $31.88 | $31.16 | $31.80 | $31.80 | 583,159 |
| 2023-01-19 | $30.67 | $31.80 | $30.50 | $31.57 | $31.57 | 583,339 |
| 2023-01-18 | $32.63 | $32.91 | $30.43 | $30.51 | $30.51 | 675,909 |
| 2023-01-17 | $32.35 | $32.37 | $31.53 | $31.84 | $31.84 | 468,723 |
| 2023-01-13 | $31.40 | $32.78 | $31.37 | $32.74 | $32.74 | 691,512 |
| 2023-01-12 | $31.76 | $31.92 | $30.90 | $31.44 | $31.44 | 807,337 |
| 2023-01-11 | $31.29 | $31.39 | $29.91 | $30.46 | $30.46 | 691,717 |
| 2023-01-10 | $30.99 | $31.37 | $30.74 | $30.94 | $30.94 | 331,188 |
| 2023-01-09 | $31.80 | $32.21 | $30.91 | $31.00 | $31.00 | 614,136 |
| 2023-01-06 | $31.02 | $31.74 | $30.71 | $31.57 | $31.57 | 857,043 |
| 2023-01-05 | $30.30 | $30.38 | $29.73 | $30.03 | $30.03 | 928,828 |
| 2023-01-04 | $32.70 | $32.92 | $30.93 | $31.45 | $31.45 | 1,211,377 |
| 2023-01-03 | $33.25 | $33.53 | $31.99 | $32.02 | $32.02 | 1,027,321 |
| 2022-12-30 | $31.75 | $32.03 | $30.87 | $32.00 | $32.00 | 500,801 |
| 2022-12-29 | $32.14 | $32.37 | $31.86 | $31.93 | $31.93 | 728,812 |
| 2022-12-28 | $31.80 | $31.89 | $30.73 | $30.77 | $30.77 | 789,967 |
| 2022-12-27 | $31.77 | $32.96 | $31.74 | $32.25 | $32.25 | 713,737 |
| 2022-12-23 | $31.22 | $31.75 | $31.02 | $31.47 | $31.47 | 645,617 |
| 2022-12-22 | $30.92 | $31.29 | $30.47 | $30.96 | $30.96 | 867,521 |
| 2022-12-21 | $32.23 | $32.80 | $32.05 | $32.21 | $32.21 | 602,887 |
| 2022-12-20 | $31.93 | $32.98 | $31.68 | $32.75 | $32.75 | 1,333,945 |
| 2022-12-19 | $30.21 | $30.30 | $29.23 | $29.45 | $29.45 | 685,285 |
| 2022-12-16 | $29.63 | $30.28 | $29.55 | $30.14 | $30.14 | 1,156,858 |
| 2022-12-15 | $30.42 | $30.80 | $29.56 | $29.88 | $29.88 | 1,286,925 |
| 2022-12-14 | $31.90 | $32.50 | $30.75 | $32.13 | $32.13 | 984,924 |
| 2022-12-13 | $32.46 | $32.75 | $31.21 | $31.66 | $31.66 | 944,004 |
| 2022-12-12 | $30.91 | $31.03 | $30.00 | $30.53 | $30.53 | 647,643 |
| 2022-12-09 | $30.51 | $31.49 | $30.04 | $30.85 | $30.85 | 1,015,211 |
| 2022-12-08 | $30.15 | $30.29 | $29.64 | $29.87 | $29.87 | 574,934 |
| 2022-12-07 | $28.25 | $29.22 | $28.25 | $28.93 | $28.93 | 1,294,252 |
| 2022-12-06 | $28.15 | $28.50 | $27.25 | $27.61 | $27.61 | 858,577 |
| 2022-12-05 | $29.03 | $29.13 | $27.60 | $27.71 | $27.71 | 1,125,246 |
| 2022-12-02 | $28.50 | $30.45 | $28.39 | $30.19 | $30.19 | 1,070,039 |
| 2022-12-01 | $28.34 | $29.27 | $28.23 | $29.24 | $29.24 | 1,384,169 |
| 2022-11-30 | $26.97 | $27.79 | $26.05 | $27.78 | $27.78 | 1,646,750 |
| 2022-11-29 | $25.34 | $25.92 | $25.32 | $25.42 | $25.42 | 819,476 |
| 2022-11-28 | $25.74 | $25.86 | $24.57 | $24.70 | $24.70 | 2,317,429 |
| 2022-11-25 | $25.54 | $26.02 | $25.50 | $25.92 | $25.92 | 672,478 |
| 2022-11-23 | $25.45 | $26.32 | $25.38 | $26.24 | $26.24 | 1,530,200 |
| 2022-11-22 | $25.22 | $25.44 | $24.77 | $25.17 | $25.17 | 1,844,806 |
| 2022-11-21 | $24.67 | $24.75 | $24.18 | $24.65 | $24.65 | 1,196,079 |
| 2022-11-18 | $24.90 | $25.31 | $24.60 | $24.75 | $24.75 | 868,641 |
| 2022-11-17 | $24.73 | $25.00 | $24.44 | $24.94 | $24.94 | 1,539,996 |
| 2022-11-16 | $26.70 | $26.81 | $26.03 | $26.11 | $26.11 | 925,569 |
| 2022-11-15 | $27.09 | $27.11 | $25.99 | $26.47 | $26.47 | 1,381,207 |
| 2022-11-14 | $26.65 | $27.71 | $26.65 | $27.43 | $27.43 | 905,276 |
| 2022-11-11 | $26.17 | $26.66 | $25.90 | $26.63 | $26.63 | 815,992 |
| 2022-11-10 | $26.71 | $26.95 | $26.18 | $26.72 | $26.72 | 1,246,791 |
| 2022-11-09 | $25.90 | $26.53 | $24.99 | $25.07 | $25.07 | 1,051,337 |
| 2022-11-08 | $24.83 | $26.57 | $24.73 | $25.92 | $25.92 | 1,422,474 |
| 2022-11-07 | $24.70 | $25.06 | $24.52 | $24.52 | $24.52 | 672,243 |
| 2022-11-04 | $23.54 | $24.80 | $23.32 | $24.77 | $24.77 | 1,827,733 |
| 2022-11-03 | $20.29 | $21.66 | $20.24 | $21.54 | $21.54 | 1,587,395 |
| 2022-11-02 | $22.30 | $22.88 | $21.00 | $21.05 | $21.05 | 1,502,178 |
| 2022-11-01 | $22.43 | $22.53 | $21.50 | $21.81 | $21.81 | 1,419,338 |
| 2022-10-31 | $20.30 | $20.91 | $20.18 | $20.68 | $20.68 | 512,136 |
| 2022-10-28 | $20.91 | $21.22 | $20.37 | $20.95 | $20.95 | 888,758 |
| 2022-10-27 | $21.67 | $21.90 | $21.36 | $21.55 | $21.55 | 986,680 |
| 2022-10-26 | $21.40 | $21.88 | $21.40 | $21.52 | $21.52 | 1,276,218 |
| 2022-10-25 | $20.94 | $21.36 | $20.89 | $21.28 | $21.28 | 957,539 |
| 2022-10-24 | $20.87 | $21.04 | $20.46 | $20.86 | $20.86 | 934,274 |
| 2022-10-21 | $19.65 | $21.06 | $19.50 | $21.05 | $21.05 | 1,539,692 |
| 2022-10-20 | $19.41 | $20.38 | $19.34 | $19.60 | $19.60 | 1,273,186 |
| 2022-10-19 | $19.17 | $19.38 | $19.00 | $19.24 | $19.24 | 695,610 |
| 2022-10-18 | $20.05 | $20.18 | $19.40 | $19.75 | $19.75 | 1,061,374 |
| 2022-10-17 | $20.01 | $20.25 | $19.51 | $19.52 | $19.52 | 1,318,525 |
| 2022-10-14 | $19.71 | $19.74 | $18.44 | $18.79 | $18.79 | 2,132,923 |
| 2022-10-13 | $19.64 | $20.51 | $19.41 | $20.22 | $20.22 | 2,253,712 |
| 2022-10-12 | $20.61 | $20.95 | $20.22 | $20.67 | $20.67 | 1,145,037 |
| 2022-10-11 | $21.52 | $21.99 | $20.69 | $20.92 | $20.92 | 1,827,567 |
| 2022-10-10 | $22.36 | $22.39 | $21.74 | $21.98 | $21.98 | 1,116,575 |
| 2022-10-07 | $23.89 | $24.10 | $22.87 | $23.09 | $23.09 | 1,370,931 |
| 2022-10-06 | $24.06 | $24.54 | $23.76 | $24.46 | $24.46 | 1,217,603 |
| 2022-10-05 | $23.57 | $24.66 | $22.74 | $24.41 | $24.41 | 2,090,792 |
| 2022-10-04 | $25.19 | $25.92 | $24.98 | $25.40 | $25.40 | 1,620,916 |
| 2022-10-03 | $23.13 | $24.69 | $23.01 | $24.67 | $24.67 | 2,565,668 |
| 2022-09-30 | $20.53 | $21.40 | $20.48 | $20.76 | $20.76 | 1,604,972 |
| 2022-09-29 | $20.17 | $20.40 | $19.59 | $20.34 | $20.34 | 969,458 |
| 2022-09-28 | $19.52 | $20.68 | $19.51 | $20.59 | $20.59 | 1,109,704 |
| 2022-09-27 | $20.00 | $20.29 | $19.28 | $19.33 | $19.33 | 640,674 |
| 2022-09-26 | $20.47 | $20.90 | $19.36 | $19.42 | $19.42 | 1,287,288 |
| 2022-09-23 | $21.12 | $21.14 | $20.26 | $20.44 | $20.44 | 2,140,552 |
| 2022-09-22 | $22.40 | $22.52 | $21.83 | $22.31 | $22.31 | 1,297,760 |
| 2022-09-21 | $22.16 | $22.96 | $21.58 | $22.30 | $22.30 | 1,513,404 |
| 2022-09-20 | $21.26 | $21.47 | $20.98 | $21.37 | $21.37 | 836,187 |
| 2022-09-19 | $21.37 | $22.06 | $21.35 | $22.03 | $22.03 | 666,871 |
| 2022-09-16 | $20.99 | $22.24 | $20.72 | $22.06 | $22.06 | 1,308,990 |
| 2022-09-15 | $21.71 | $22.16 | $21.07 | $21.15 | $21.15 | 1,150,069 |
| 2022-09-14 | $22.15 | $22.36 | $21.78 | $21.99 | $21.99 | 1,191,141 |
| 2022-09-13 | $22.07 | $22.49 | $21.50 | $21.58 | $21.58 | 1,847,855 |
| 2022-09-12 | $22.44 | $23.08 | $21.99 | $22.50 | $22.50 | 2,221,038 |
| 2022-09-09 | $19.81 | $20.48 | $19.81 | $20.36 | $20.36 | 764,143 |
| 2022-09-08 | $19.67 | $19.86 | $19.29 | $19.70 | $19.70 | 897,321 |
| 2022-09-07 | $18.76 | $19.60 | $18.65 | $19.60 | $19.60 | 807,976 |
| 2022-09-06 | $19.05 | $19.14 | $18.45 | $18.50 | $18.50 | 890,228 |
| 2022-09-02 | $18.57 | $19.11 | $18.26 | $18.47 | $18.47 | 1,065,235 |
| 2022-09-01 | $18.05 | $18.23 | $17.56 | $17.98 | $17.98 | 1,314,977 |
| 2022-08-31 | $18.76 | $19.02 | $18.49 | $18.50 | $18.50 | 1,304,178 |
| 2022-08-30 | $20.06 | $20.07 | $19.29 | $19.40 | $19.40 | 918,562 |
| 2022-08-29 | $20.04 | $20.50 | $19.95 | $20.21 | $20.21 | 770,502 |
| 2022-08-26 | $21.64 | $21.81 | $20.44 | $20.51 | $20.51 | 1,118,121 |
| 2022-08-25 | $21.27 | $21.39 | $21.01 | $21.27 | $21.27 | 588,829 |
| 2022-08-24 | $20.80 | $21.36 | $20.75 | $21.15 | $21.15 | 588,163 |
| 2022-08-23 | $20.66 | $21.53 | $20.63 | $21.16 | $21.16 | 774,693 |
| 2022-08-22 | $20.86 | $21.19 | $20.50 | $20.93 | $20.93 | 813,151 |
| 2022-08-19 | $21.63 | $21.64 | $21.03 | $21.14 | $21.14 | 1,389,320 |
| 2022-08-18 | $23.03 | $23.16 | $22.14 | $22.32 | $22.32 | 639,185 |
| 2022-08-17 | $23.20 | $23.32 | $22.66 | $22.97 | $22.97 | 812,835 |
| 2022-08-16 | $23.63 | $23.99 | $23.60 | $23.78 | $23.78 | 528,646 |
| 2022-08-15 | $24.04 | $24.37 | $23.71 | $24.09 | $24.09 | 905,831 |
| 2022-08-12 | $24.48 | $25.56 | $24.48 | $25.51 | $25.51 | 510,216 |
| 2022-08-11 | $24.68 | $24.95 | $24.08 | $24.12 | $24.12 | 840,025 |
| 2022-08-10 | $25.08 | $25.63 | $24.81 | $24.90 | $24.90 | 1,028,277 |
| 2022-08-09 | $25.12 | $25.27 | $24.59 | $24.86 | $24.86 | 507,776 |
| 2022-08-08 | $24.49 | $25.41 | $24.42 | $25.18 | $25.18 | 797,223 |
| 2022-08-05 | $22.75 | $23.56 | $22.63 | $23.29 | $23.29 | 816,934 |
| 2022-08-04 | $23.65 | $24.23 | $23.53 | $24.08 | $24.08 | 624,524 |
| 2022-08-03 | $23.61 | $23.83 | $23.23 | $23.76 | $23.76 | 777,801 |
| 2022-08-02 | $24.39 | $24.60 | $23.52 | $23.54 | $23.54 | 952,779 |
| 2022-08-01 | $24.37 | $24.68 | $24.18 | $24.51 | $24.51 | 902,040 |
| 2022-07-29 | $23.59 | $24.37 | $23.37 | $24.29 | $24.29 | 647,348 |
| 2022-07-28 | $22.95 | $23.63 | $22.69 | $23.59 | $23.59 | 1,456,524 |
| 2022-07-27 | $20.47 | $21.67 | $20.06 | $21.51 | $21.51 | 844,251 |
| 2022-07-26 | $20.33 | $20.62 | $20.28 | $20.36 | $20.36 | 455,935 |
| 2022-07-25 | $20.13 | $20.16 | $19.71 | $19.95 | $19.95 | 670,831 |
| 2022-07-22 | $20.72 | $21.21 | $20.20 | $20.36 | $20.36 | 1,024,139 |
| 2022-07-21 | $20.22 | $20.99 | $20.16 | $20.99 | $20.99 | 628,965 |
| 2022-07-20 | $21.46 | $21.54 | $20.53 | $20.53 | $20.53 | 662,923 |
| 2022-07-19 | $20.78 | $20.98 | $20.71 | $20.75 | $20.75 | 447,903 |
| 2022-07-18 | $21.15 | $21.36 | $20.56 | $20.62 | $20.62 | 730,565 |
| 2022-07-15 | $20.43 | $20.68 | $20.04 | $20.58 | $20.58 | 911,324 |
| 2022-07-14 | $19.77 | $20.14 | $19.31 | $20.00 | $20.00 | 1,777,149 |
| 2022-07-13 | $21.37 | $22.39 | $21.19 | $21.86 | $21.86 | 1,143,914 |
| 2022-07-12 | $21.37 | $21.75 | $21.14 | $21.25 | $21.25 | 483,595 |
| 2022-07-11 | $21.94 | $22.19 | $21.60 | $21.63 | $21.63 | 554,028 |
| 2022-07-08 | $22.12 | $22.47 | $21.69 | $22.10 | $22.10 | 567,338 |
| 2022-07-07 | $22.17 | $22.57 | $21.88 | $22.01 | $22.01 | 619,109 |
| 2022-07-06 | $22.13 | $22.26 | $21.34 | $21.93 | $21.93 | 899,147 |
| 2022-07-05 | $22.71 | $22.82 | $21.53 | $21.94 | $21.94 | 1,795,092 |
| 2022-07-01 | $22.78 | $23.60 | $22.56 | $23.50 | $23.50 | 1,346,223 |
| 2022-06-30 | $25.22 | $25.47 | $24.30 | $24.47 | $24.47 | 1,027,869 |
| 2022-06-29 | $26.14 | $26.19 | $25.45 | $25.81 | $25.81 | 696,456 |
| 2022-06-28 | $26.88 | $26.91 | $25.94 | $26.00 | $26.00 | 860,565 |
| 2022-06-27 | $27.44 | $27.44 | $26.78 | $26.84 | $26.84 | 452,409 |
| 2022-06-24 | $26.18 | $27.06 | $25.83 | $26.87 | $26.87 | 636,377 |
| 2022-06-23 | $27.57 | $27.88 | $26.29 | $26.47 | $26.47 | 948,899 |
| 2022-06-22 | $27.86 | $28.14 | $27.53 | $27.64 | $27.64 | 608,687 |
| 2022-06-21 | $28.61 | $29.11 | $28.27 | $28.30 | $28.30 | 588,906 |
| 2022-06-17 | $28.74 | $28.84 | $28.13 | $28.29 | $28.29 | 676,216 |
| 2022-06-16 | $28.15 | $29.19 | $27.91 | $29.13 | $29.13 | 778,114 |
| 2022-06-15 | $28.03 | $28.85 | $27.49 | $28.36 | $28.36 | 933,285 |
| 2022-06-14 | $27.14 | $27.23 | $26.32 | $26.59 | $26.59 | 726,128 |
| 2022-06-13 | $27.52 | $27.59 | $26.49 | $26.95 | $26.95 | 1,001,422 |
| 2022-06-10 | $27.88 | $29.40 | $27.47 | $29.11 | $29.11 | 1,021,234 |
| 2022-06-09 | $29.31 | $29.33 | $28.16 | $28.49 | $28.49 | 544,217 |
| 2022-06-08 | $29.60 | $29.99 | $29.36 | $29.53 | $29.53 | 401,837 |
| 2022-06-07 | $29.31 | $30.18 | $29.18 | $30.12 | $30.12 | 464,156 |
| 2022-06-06 | $30.36 | $30.42 | $29.48 | $29.65 | $29.65 | 473,006 |
| 2022-06-03 | $30.15 | $30.29 | $29.01 | $29.22 | $29.22 | 520,299 |
| 2022-06-02 | $29.66 | $30.37 | $29.63 | $30.33 | $30.33 | 565,957 |
| 2022-06-01 | $29.13 | $29.38 | $28.58 | $29.04 | $29.04 | 473,879 |
| 2022-05-31 | $29.00 | $29.32 | $28.09 | $28.11 | $28.11 | 830,152 |
| 2022-05-27 | $30.43 | $30.48 | $29.54 | $29.70 | $29.70 | 347,141 |
| 2022-05-26 | $28.96 | $29.60 | $28.86 | $29.47 | $29.47 | 328,415 |
| 2022-05-25 | $29.06 | $29.52 | $28.87 | $29.47 | $29.47 | 478,436 |
| 2022-05-24 | $29.39 | $29.97 | $29.23 | $29.73 | $29.73 | 615,470 |
| 2022-05-23 | $29.16 | $29.24 | $28.55 | $28.78 | $28.78 | 787,359 |
| 2022-05-20 | $29.00 | $29.10 | $28.36 | $28.75 | $28.75 | 730,223 |
| 2022-05-19 | $28.92 | $29.44 | $28.87 | $29.37 | $29.37 | 938,388 |
| 2022-05-18 | $28.36 | $28.49 | $27.77 | $27.81 | $27.81 | 654,427 |
| 2022-05-17 | $28.65 | $28.87 | $28.18 | $28.39 | $28.39 | 758,574 |
| 2022-05-16 | $27.55 | $28.69 | $27.51 | $28.49 | $28.49 | 1,118,607 |
| 2022-05-13 | $25.91 | $27.06 | $25.75 | $26.96 | $26.96 | 1,513,420 |
| 2022-05-12 | $27.18 | $27.20 | $25.82 | $26.14 | $26.14 | 1,661,150 |
| 2022-05-11 | $28.82 | $29.40 | $28.15 | $28.29 | $28.29 | 1,777,755 |
| 2022-05-10 | $29.42 | $29.55 | $27.30 | $27.34 | $27.34 | 1,348,411 |
| 2022-05-09 | $29.76 | $29.79 | $28.64 | $28.73 | $28.73 | 1,035,166 |
| 2022-05-06 | $30.79 | $31.17 | $30.31 | $30.62 | $30.62 | 834,658 |
| 2022-05-05 | $32.59 | $32.63 | $30.45 | $30.99 | $30.99 | 1,710,574 |
| 2022-05-04 | $30.77 | $32.57 | $30.16 | $32.48 | $32.48 | 1,130,525 |
| 2022-05-03 | $31.29 | $31.99 | $31.02 | $31.19 | $31.19 | 929,299 |
| 2022-05-02 | $30.51 | $31.79 | $29.87 | $31.39 | $31.39 | 1,239,996 |
| 2022-04-29 | $32.72 | $33.12 | $31.68 | $31.79 | $31.79 | 1,272,692 |
| 2022-04-28 | $32.58 | $33.20 | $32.36 | $33.11 | $33.11 | 946,950 |
| 2022-04-27 | $34.28 | $34.38 | $33.30 | $33.37 | $33.37 | 645,677 |
| 2022-04-26 | $34.56 | $34.84 | $33.75 | $33.92 | $33.92 | 856,068 |
| 2022-04-25 | $34.32 | $34.86 | $33.92 | $34.61 | $34.61 | 987,258 |
| 2022-04-22 | $36.21 | $36.76 | $35.90 | $36.07 | $36.07 | 943,976 |
| 2022-04-21 | $38.27 | $38.27 | $36.90 | $37.72 | $37.72 | 1,196,484 |
| 2022-04-20 | $38.94 | $39.56 | $38.83 | $39.53 | $39.53 | 464,003 |
| 2022-04-19 | $40.71 | $40.89 | $39.04 | $39.41 | $39.41 | 1,066,266 |
| 2022-04-18 | $42.62 | $42.91 | $41.65 | $41.85 | $41.85 | 781,200 |
| 2022-04-14 | $40.95 | $41.09 | $40.00 | $40.98 | $40.98 | 724,714 |
| 2022-04-13 | $41.30 | $41.94 | $41.05 | $41.59 | $41.59 | 714,507 |
| 2022-04-12 | $40.24 | $41.18 | $39.73 | $40.53 | $40.53 | 1,202,132 |
| 2022-04-11 | $40.31 | $40.35 | $38.44 | $39.30 | $39.30 | 957,740 |
| 2022-04-08 | $37.24 | $38.44 | $37.20 | $38.22 | $38.22 | 744,449 |
| 2022-04-07 | $36.78 | $37.95 | $36.65 | $37.69 | $37.69 | 553,683 |
| 2022-04-06 | $37.09 | $37.65 | $36.64 | $37.34 | $37.34 | 640,809 |
| 2022-04-05 | $38.49 | $38.95 | $36.70 | $36.72 | $36.72 | 743,328 |
| 2022-04-04 | $37.67 | $38.13 | $36.78 | $37.50 | $37.50 | 675,739 |
| 2022-04-01 | $37.40 | $38.45 | $37.35 | $37.78 | $37.78 | 628,976 |
| 2022-03-31 | $39.31 | $39.55 | $38.44 | $38.53 | $38.53 | 530,339 |
| 2022-03-30 | $38.79 | $39.47 | $38.55 | $38.73 | $38.73 | 484,121 |
| 2022-03-29 | $36.49 | $38.58 | $36.00 | $38.40 | $38.40 | 1,087,841 |
| 2022-03-28 | $39.31 | $39.60 | $38.51 | $38.62 | $38.62 | 701,178 |
| 2022-03-25 | $40.72 | $40.98 | $40.16 | $40.65 | $40.65 | 511,872 |
| 2022-03-24 | $41.10 | $42.38 | $41.03 | $41.34 | $41.34 | 1,083,867 |
| 2022-03-23 | $39.27 | $39.91 | $38.77 | $39.79 | $39.79 | 790,114 |
| 2022-03-22 | $38.73 | $38.77 | $37.78 | $38.47 | $38.47 | 886,517 |
| 2022-03-21 | $39.17 | $40.36 | $39.17 | $40.04 | $40.04 | 761,110 |
| 2022-03-18 | $39.22 | $39.70 | $38.74 | $38.93 | $38.93 | 703,675 |
| 2022-03-17 | $40.26 | $41.11 | $40.12 | $40.17 | $40.17 | 869,410 |
| 2022-03-16 | $38.92 | $39.33 | $37.50 | $39.24 | $39.24 | 1,053,135 |
| 2022-03-15 | $38.68 | $39.60 | $38.25 | $39.10 | $39.10 | 1,188,894 |
| 2022-03-14 | $40.56 | $40.56 | $39.34 | $39.69 | $39.69 | 1,182,842 |
| 2022-03-11 | $42.01 | $43.22 | $41.88 | $42.61 | $42.61 | 722,821 |
| 2022-03-10 | $43.20 | $43.44 | $42.16 | $43.02 | $43.02 | 734,039 |
| 2022-03-09 | $43.23 | $43.99 | $41.23 | $42.10 | $42.10 | 1,908,305 |
| 2022-03-08 | $44.29 | $47.05 | $43.91 | $45.25 | $45.25 | 3,847,472 |
| 2022-03-07 | $41.10 | $41.94 | $40.78 | $41.69 | $41.69 | 1,609,856 |
| 2022-03-04 | $40.48 | $41.95 | $40.36 | $41.54 | $41.54 | 1,534,622 |
| 2022-03-03 | $40.11 | $40.20 | $39.32 | $40.04 | $40.04 | 937,310 |
| 2022-03-02 | $39.80 | $40.58 | $39.17 | $40.26 | $40.26 | 1,341,648 |
| 2022-03-01 | $38.57 | $41.14 | $38.56 | $40.95 | $40.95 | 1,786,022 |
| 2022-02-28 | $38.06 | $38.06 | $36.93 | $37.74 | $37.74 | 1,325,183 |
| 2022-02-25 | $36.28 | $37.00 | $35.86 | $37.00 | $37.00 | 1,553,896 |
| 2022-02-24 | $40.48 | $40.49 | $35.78 | $36.75 | $36.75 | 3,647,065 |
| 2022-02-23 | $37.11 | $38.16 | $37.07 | $38.16 | $38.16 | 1,189,412 |
| 2022-02-22 | $37.10 | $37.44 | $36.73 | $36.82 | $36.82 | 1,106,347 |
| 2022-02-18 | $36.20 | $36.57 | $35.96 | $36.10 | $36.10 | 1,211,396 |
| 2022-02-17 | $35.38 | $36.12 | $35.28 | $35.87 | $35.87 | 1,184,874 |
| 2022-02-16 | $34.54 | $35.35 | $34.54 | $35.30 | $35.30 | 965,769 |
| 2022-02-15 | $33.90 | $34.65 | $33.56 | $34.57 | $34.57 | 1,016,630 |
| 2022-02-14 | $36.00 | $36.24 | $35.58 | $35.97 | $35.97 | 917,923 |
| 2022-02-11 | $33.50 | $35.49 | $33.50 | $35.20 | $35.20 | 1,563,647 |
| 2022-02-10 | $34.26 | $35.56 | $33.92 | $33.99 | $33.99 | 1,309,581 |
| 2022-02-09 | $34.03 | $34.45 | $33.76 | $34.26 | $34.26 | 699,746 |
| 2022-02-08 | $33.45 | $34.19 | $33.33 | $34.02 | $34.02 | 999,309 |
| 2022-02-07 | $33.11 | $33.74 | $32.92 | $33.51 | $33.51 | 878,714 |
| 2022-02-04 | $31.59 | $32.50 | $31.56 | $31.97 | $31.97 | 1,017,355 |
| 2022-02-03 | $31.68 | $32.09 | $30.55 | $31.68 | $31.68 | 1,462,304 |
| 2022-02-02 | $32.50 | $32.91 | $31.90 | $32.45 | $32.45 | 846,230 |
| 2022-02-01 | $33.28 | $33.45 | $32.09 | $32.36 | $32.36 | 988,053 |
| 2022-01-31 | $31.93 | $32.19 | $31.63 | $32.02 | $32.02 | 681,477 |
| 2022-01-28 | $31.96 | $32.35 | $31.04 | $31.76 | $31.76 | 837,267 |
| 2022-01-27 | $32.90 | $33.66 | $32.28 | $32.73 | $32.73 | 1,862,366 |
| 2022-01-26 | $35.76 | $36.41 | $34.93 | $35.12 | $35.12 | 1,313,634 |
| 2022-01-25 | $35.49 | $36.58 | $35.43 | $36.19 | $36.19 | 1,048,052 |
| 2022-01-24 | $36.08 | $36.54 | $35.30 | $36.48 | $36.48 | 1,660,536 |
| 2022-01-21 | $38.47 | $38.47 | $37.22 | $37.39 | $37.39 | 1,340,060 |
| 2022-01-20 | $38.34 | $38.91 | $38.00 | $38.14 | $38.14 | 1,451,249 |
| 2022-01-19 | $36.18 | $37.39 | $36.00 | $37.30 | $37.30 | 1,895,423 |
| 2022-01-18 | $34.94 | $35.64 | $34.58 | $35.18 | $35.18 | 969,776 |
| 2022-01-14 | $33.67 | $33.96 | $33.23 | $33.55 | $33.55 | 542,922 |
| 2022-01-13 | $34.32 | $34.43 | $33.75 | $33.99 | $33.99 | 577,390 |
| 2022-01-12 | $33.57 | $34.43 | $33.48 | $34.32 | $34.32 | 763,381 |
| 2022-01-11 | $32.44 | $33.23 | $32.18 | $33.17 | $33.17 | 684,412 |
| 2022-01-10 | $31.63 | $32.35 | $31.55 | $32.21 | $32.21 | 695,489 |
| 2022-01-07 | $31.40 | $32.11 | $30.94 | $31.74 | $31.74 | 1,140,029 |
| 2022-01-06 | $30.91 | $31.69 | $30.84 | $31.33 | $31.33 | 1,132,307 |
| 2022-01-05 | $34.30 | $34.62 | $33.03 | $33.03 | $33.03 | 845,118 |
| 2022-01-04 | $33.73 | $34.17 | $33.61 | $34.03 | $34.03 | 587,572 |
| 2022-01-03 | $33.08 | $33.80 | $32.86 | $33.55 | $33.55 | 957,649 |
| 2021-12-31 | $34.67 | $34.92 | $34.23 | $34.74 | $34.74 | 647,294 |
| 2021-12-30 | $33.69 | $34.23 | $33.69 | $34.11 | $34.11 | 545,809 |
| 2021-12-29 | $32.70 | $33.48 | $32.61 | $33.38 | $33.38 | 590,276 |
| 2021-12-28 | $34.41 | $34.67 | $33.87 | $33.93 | $33.93 | 527,522 |
| 2021-12-27 | $33.63 | $34.23 | $33.53 | $34.09 | $34.09 | 543,306 |
| 2021-12-23 | $33.33 | $33.70 | $32.88 | $33.57 | $33.57 | 460,491 |
| 2021-12-22 | $32.94 | $33.41 | $32.57 | $33.34 | $33.34 | 541,546 |
| 2021-12-21 | $32.62 | $32.77 | $32.19 | $32.33 | $32.33 | 507,092 |
| 2021-12-20 | $31.71 | $31.91 | $31.48 | $31.69 | $31.69 | 455,617 |
| 2021-12-17 | $32.52 | $32.70 | $31.96 | $32.00 | $32.00 | 1,047,861 |
| 2021-12-16 | $31.85 | $32.55 | $31.82 | $32.38 | $32.38 | 1,063,860 |
| 2021-12-15 | $30.45 | $31.36 | $29.36 | $31.23 | $31.23 | 1,379,561 |
| 2021-12-14 | $30.30 | $31.00 | $30.19 | $30.89 | $30.89 | 911,286 |
| 2021-12-13 | $32.00 | $32.23 | $31.83 | $31.95 | $31.95 | 447,709 |
| 2021-12-10 | $31.60 | $31.64 | $31.26 | $31.58 | $31.58 | 530,305 |
| 2021-12-09 | $31.38 | $31.45 | $30.79 | $30.92 | $30.92 | 992,459 |
| 2021-12-08 | $32.12 | $32.48 | $31.92 | $32.39 | $32.39 | 441,250 |
| 2021-12-07 | $32.12 | $32.85 | $32.04 | $32.58 | $32.58 | 705,860 |
| 2021-12-06 | $31.62 | $32.28 | $31.41 | $32.22 | $32.22 | 590,588 |
| 2021-12-03 | $32.13 | $32.70 | $31.16 | $32.67 | $32.67 | 800,205 |
| 2021-12-02 | $32.22 | $32.34 | $31.68 | $32.22 | $32.22 | 560,359 |
| 2021-12-01 | $33.10 | $33.36 | $31.59 | $31.70 | $31.70 | 1,427,011 |
| 2021-11-30 | $33.79 | $35.01 | $33.12 | $33.40 | $33.40 | 950,450 |
| 2021-11-29 | $34.15 | $34.32 | $33.33 | $33.66 | $33.66 | 737,068 |
| 2021-11-26 | $35.75 | $35.75 | $33.81 | $34.44 | $34.44 | 965,947 |
| 2021-11-24 | $35.61 | $35.90 | $35.37 | $35.78 | $35.78 | 392,457 |
| 2021-11-23 | $35.65 | $36.25 | $34.98 | $36.20 | $36.20 | 1,098,709 |
| 2021-11-22 | $38.98 | $39.36 | $37.71 | $37.83 | $37.83 | 888,745 |
| 2021-11-19 | $40.19 | $40.57 | $39.19 | $39.25 | $39.25 | 605,574 |
| 2021-11-18 | $40.20 | $40.54 | $39.87 | $40.04 | $40.04 | 530,940 |
| 2021-11-17 | $40.97 | $41.36 | $40.53 | $40.83 | $40.83 | 606,939 |
| 2021-11-16 | $40.72 | $41.21 | $39.88 | $40.01 | $40.01 | 825,282 |
| 2021-11-15 | $40.85 | $41.25 | $40.36 | $40.99 | $40.99 | 785,734 |
| 2021-11-12 | $40.83 | $41.96 | $40.66 | $41.71 | $41.71 | 754,576 |
| 2021-11-11 | $41.04 | $41.62 | $40.87 | $41.48 | $41.48 | 810,198 |
| 2021-11-10 | $40.73 | $41.13 | $39.16 | $39.70 | $39.70 | 1,730,535 |
| 2021-11-09 | $38.59 | $38.96 | $37.60 | $38.50 | $38.50 | 693,475 |
| 2021-11-08 | $38.75 | $39.18 | $38.38 | $39.05 | $39.05 | 791,374 |
| 2021-11-05 | $37.74 | $38.06 | $36.94 | $38.03 | $38.03 | 780,602 |
| 2021-11-04 | $37.20 | $37.66 | $36.75 | $36.86 | $36.86 | 1,112,045 |
| 2021-11-03 | $34.80 | $36.16 | $34.46 | $36.11 | $36.11 | 1,678,043 |
| 2021-11-02 | $36.64 | $36.66 | $35.63 | $36.09 | $36.09 | 1,070,428 |
| 2021-11-01 | $37.68 | $37.91 | $37.39 | $37.67 | $37.67 | 424,937 |
| 2021-10-29 | $37.09 | $37.39 | $36.47 | $37.21 | $37.21 | 805,783 |
| 2021-10-28 | $38.11 | $38.36 | $37.49 | $37.73 | $37.73 | 699,221 |
| 2021-10-27 | $38.07 | $38.43 | $37.45 | $37.86 | $37.86 | 530,195 |
| 2021-10-26 | $38.19 | $38.19 | $37.18 | $38.06 | $38.06 | 1,304,993 |
| 2021-10-25 | $39.14 | $39.62 | $38.75 | $39.46 | $39.46 | 703,583 |
| 2021-10-22 | $39.01 | $40.30 | $38.24 | $38.68 | $38.68 | 1,402,786 |
| 2021-10-21 | $38.19 | $38.39 | $37.67 | $38.18 | $38.18 | 507,622 |
| 2021-10-20 | $37.61 | $39.01 | $37.34 | $38.72 | $38.72 | 1,119,721 |
| 2021-10-19 | $37.69 | $37.90 | $36.42 | $36.55 | $36.55 | 929,280 |
| 2021-10-18 | $35.49 | $35.49 | $34.55 | $35.11 | $35.11 | 499,587 |
| 2021-10-15 | $35.46 | $35.86 | $35.12 | $35.50 | $35.50 | 767,933 |
| 2021-10-14 | $35.65 | $36.32 | $35.20 | $36.21 | $36.21 | 760,994 |
| 2021-10-13 | $33.88 | $35.29 | $33.88 | $34.62 | $34.62 | 1,232,111 |
| 2021-10-12 | $33.09 | $33.83 | $32.89 | $33.31 | $33.31 | 727,444 |
| 2021-10-11 | $33.46 | $33.97 | $33.23 | $33.23 | $33.23 | 780,706 |
| 2021-10-08 | $34.86 | $34.99 | $33.40 | $33.47 | $33.47 | 1,232,860 |
| 2021-10-07 | $32.90 | $33.89 | $32.84 | $33.29 | $33.29 | 887,427 |
| 2021-10-06 | $32.78 | $33.58 | $32.44 | $33.47 | $33.47 | 1,027,943 |
| 2021-10-05 | $33.03 | $33.53 | $32.64 | $33.38 | $33.38 | 790,957 |
| 2021-10-04 | $32.79 | $33.65 | $32.59 | $33.56 | $33.56 | 924,476 |
| 2021-10-01 | $32.94 | $33.30 | $32.55 | $33.08 | $33.08 | 837,406 |
| 2021-09-30 | $31.02 | $32.22 | $30.88 | $31.99 | $31.99 | 1,517,134 |
| 2021-09-29 | $30.90 | $31.13 | $29.92 | $30.21 | $30.21 | 2,576,480 |
| 2021-09-28 | $33.11 | $33.29 | $32.35 | $33.01 | $33.01 | 1,244,992 |
| 2021-09-27 | $33.53 | $34.18 | $33.30 | $33.55 | $33.55 | 1,012,351 |
| 2021-09-24 | $32.04 | $33.07 | $31.97 | $32.75 | $32.75 | 860,476 |
| 2021-09-23 | $33.46 | $33.83 | $33.25 | $33.34 | $33.34 | 879,687 |
| 2021-09-22 | $33.92 | $35.06 | $33.40 | $33.68 | $33.68 | 1,404,587 |
| 2021-09-21 | $33.23 | $33.78 | $32.78 | $33.17 | $33.17 | 920,469 |
| 2021-09-20 | $32.50 | $33.15 | $32.11 | $32.37 | $32.37 | 1,212,626 |
| 2021-09-17 | $33.60 | $33.69 | $32.61 | $32.78 | $32.78 | 1,419,506 |
| 2021-09-16 | $34.81 | $34.81 | $33.42 | $34.44 | $34.44 | 1,948,659 |
| 2021-09-15 | $37.37 | $37.63 | $36.97 | $37.38 | $37.38 | 425,863 |
| 2021-09-14 | $37.29 | $37.76 | $36.69 | $37.46 | $37.46 | 778,429 |
| 2021-09-13 | $36.41 | $37.47 | $36.34 | $37.11 | $37.11 | 752,765 |
| 2021-09-10 | $38.20 | $38.50 | $37.16 | $37.18 | $37.18 | 678,715 |
| 2021-09-09 | $38.78 | $38.78 | $37.81 | $38.18 | $38.18 | 603,509 |
| 2021-09-08 | $38.91 | $38.93 | $37.66 | $37.84 | $37.84 | 898,713 |
| 2021-09-07 | $39.48 | $39.82 | $38.52 | $39.08 | $39.08 | 1,055,159 |
| 2021-09-03 | $39.43 | $40.89 | $39.17 | $40.40 | $40.40 | 1,190,952 |
| 2021-09-02 | $38.16 | $38.19 | $37.34 | $37.75 | $37.75 | 574,096 |
| 2021-09-01 | $38.53 | $38.95 | $38.35 | $38.61 | $38.61 | 707,393 |
| 2021-08-31 | $38.33 | $38.56 | $37.42 | $37.80 | $37.80 | 602,302 |
| 2021-08-30 | $38.51 | $38.58 | $37.78 | $38.16 | $38.16 | 512,966 |
| 2021-08-27 | $36.27 | $38.52 | $35.96 | $38.44 | $38.44 | 1,269,766 |
| 2021-08-26 | $37.00 | $37.26 | $36.30 | $36.72 | $36.72 | 716,244 |
| 2021-08-25 | $37.62 | $37.82 | $36.81 | $37.73 | $37.73 | 461,987 |
| 2021-08-24 | $37.72 | $38.00 | $37.32 | $37.69 | $37.69 | 613,032 |
| 2021-08-23 | $36.83 | $37.18 | $36.42 | $36.91 | $36.91 | 868,061 |
| 2021-08-20 | $35.42 | $35.71 | $34.56 | $35.07 | $35.07 | 825,696 |
| 2021-08-19 | $36.24 | $36.28 | $35.38 | $35.66 | $35.66 | 534,717 |
| 2021-08-18 | $36.90 | $36.91 | $35.89 | $36.47 | $36.47 | 946,072 |
| 2021-08-17 | $37.43 | $37.84 | $36.76 | $37.05 | $37.05 | 510,882 |
| 2021-08-16 | $37.27 | $37.81 | $36.94 | $37.71 | $37.71 | 599,479 |
| 2021-08-13 | $36.56 | $37.65 | $36.35 | $37.26 | $37.26 | 817,816 |
| 2021-08-12 | $36.04 | $36.04 | $35.02 | $35.62 | $35.62 | 720,226 |
| 2021-08-11 | $36.58 | $36.85 | $36.10 | $36.80 | $36.80 | 754,799 |
| 2021-08-10 | $36.00 | $36.53 | $35.86 | $36.10 | $36.10 | 855,269 |
| 2021-08-09 | $37.78 | $38.05 | $35.82 | $36.54 | $36.54 | 1,859,358 |
| 2021-08-06 | $39.93 | $39.93 | $38.98 | $39.34 | $39.34 | 1,889,324 |
| 2021-08-05 | $43.25 | $43.31 | $42.04 | $42.29 | $42.29 | 674,086 |
| 2021-08-04 | $45.06 | $45.24 | $42.90 | $43.12 | $43.12 | 873,436 |
| 2021-08-03 | $43.68 | $43.88 | $43.35 | $43.73 | $43.73 | 260,498 |
| 2021-08-02 | $42.91 | $43.64 | $42.90 | $43.20 | $43.20 | 361,146 |
| 2021-07-30 | $43.67 | $43.96 | $42.98 | $43.46 | $43.46 | 488,991 |
| 2021-07-29 | $43.62 | $44.61 | $43.62 | $43.84 | $43.84 | 891,687 |
| 2021-07-28 | $40.83 | $41.89 | $40.55 | $41.82 | $41.82 | 707,737 |
| 2021-07-27 | $42.31 | $42.33 | $40.10 | $40.98 | $40.98 | 980,684 |
| 2021-07-26 | $42.63 | $42.93 | $42.50 | $42.62 | $42.62 | 329,462 |
| 2021-07-23 | $42.65 | $42.79 | $41.93 | $42.60 | $42.60 | 926,637 |
| 2021-07-22 | $42.44 | $43.50 | $41.94 | $43.42 | $43.42 | 623,306 |
| 2021-07-21 | $41.98 | $42.98 | $41.98 | $42.85 | $42.85 | 657,325 |
| 2021-07-20 | $42.18 | $42.54 | $41.23 | $41.77 | $41.77 | 823,055 |
| 2021-07-19 | $43.03 | $43.14 | $41.98 | $42.39 | $42.39 | 1,236,988 |
| 2021-07-16 | $45.70 | $45.94 | $43.96 | $44.14 | $44.14 | 1,370,429 |
| 2021-07-15 | $46.61 | $46.80 | $46.22 | $46.63 | $46.63 | 544,728 |
| 2021-07-14 | $47.17 | $47.21 | $45.70 | $46.41 | $46.41 | 794,988 |
| 2021-07-13 | $45.64 | $46.25 | $45.36 | $45.48 | $45.48 | 824,036 |
| 2021-07-12 | $45.90 | $46.46 | $45.32 | $46.30 | $46.30 | 446,217 |
| 2021-07-09 | $45.43 | $46.26 | $45.34 | $45.97 | $45.97 | 486,196 |
| 2021-07-08 | $46.06 | $46.15 | $44.84 | $45.26 | $45.26 | 1,043,452 |
| 2021-07-07 | $46.78 | $46.93 | $45.50 | $46.08 | $46.08 | 652,571 |
| 2021-07-06 | $47.83 | $47.92 | $45.62 | $46.15 | $46.15 | 1,130,791 |
| 2021-07-02 | $47.16 | $47.76 | $46.50 | $47.45 | $47.45 | 1,274,007 |
| 2021-07-01 | $46.55 | $46.64 | $45.46 | $45.81 | $45.81 | 580,215 |
| 2021-06-30 | $45.23 | $46.24 | $45.08 | $46.12 | $46.12 | 411,794 |
| 2021-06-29 | $44.58 | $45.09 | $44.24 | $44.91 | $44.91 | 861,718 |
| 2021-06-28 | $46.19 | $46.46 | $45.94 | $46.15 | $46.15 | 402,094 |
| 2021-06-25 | $46.56 | $46.58 | $45.63 | $45.95 | $45.95 | 390,770 |
| 2021-06-24 | $46.05 | $46.31 | $45.23 | $45.48 | $45.48 | 451,972 |
| 2021-06-23 | $45.52 | $46.74 | $44.92 | $45.08 | $45.08 | 770,431 |
| 2021-06-22 | $45.04 | $45.23 | $44.67 | $44.78 | $44.78 | 548,027 |
| 2021-06-21 | $45.56 | $45.73 | $45.04 | $45.50 | $45.50 | 1,119,089 |
| 2021-06-18 | $45.59 | $46.06 | $44.78 | $44.79 | $44.79 | 1,051,250 |
| 2021-06-17 | $46.72 | $47.19 | $44.86 | $45.46 | $45.46 | 3,513,987 |
| 2021-06-16 | $52.62 | $52.91 | $50.50 | $50.55 | $50.55 | 1,075,779 |
| 2021-06-15 | $52.31 | $52.35 | $51.10 | $52.24 | $52.24 | 1,027,857 |
| 2021-06-14 | $51.84 | $53.63 | $51.72 | $53.06 | $53.06 | 665,603 |
| 2021-06-11 | $54.24 | $54.68 | $53.10 | $53.18 | $53.18 | 1,604,932 |
| 2021-06-10 | $52.52 | $53.71 | $52.21 | $53.65 | $53.65 | 764,741 |
| 2021-06-09 | $52.96 | $53.57 | $52.47 | $52.75 | $52.75 | 1,604,327 |
| 2021-06-08 | $52.43 | $52.75 | $51.56 | $52.00 | $52.00 | 677,648 |
| 2021-06-07 | $52.72 | $53.35 | $52.43 | $53.24 | $53.24 | 705,938 |
| 2021-06-04 | $52.51 | $53.00 | $52.43 | $52.72 | $52.72 | 972,308 |
| 2021-06-03 | $51.24 | $51.43 | $49.65 | $51.31 | $51.31 | 1,767,749 |
| 2021-06-02 | $53.42 | $54.31 | $53.22 | $54.31 | $54.31 | 711,413 |
| 2021-06-01 | $55.35 | $55.50 | $52.84 | $52.96 | $52.96 | 1,748,882 |
| 2021-05-28 | $52.12 | $53.46 | $52.08 | $53.33 | $53.33 | 691,538 |
| 2021-05-27 | $52.29 | $53.06 | $51.67 | $53.00 | $53.00 | 449,494 |
| 2021-05-26 | $53.07 | $53.40 | $51.95 | $52.29 | $52.29 | 738,889 |
| 2021-05-25 | $51.67 | $53.70 | $51.65 | $53.56 | $53.56 | 689,715 |
| 2021-05-24 | $52.54 | $53.16 | $52.22 | $52.63 | $52.63 | 508,722 |
| 2021-05-21 | $53.66 | $53.66 | $50.41 | $51.69 | $51.69 | 899,758 |
| 2021-05-20 | $52.81 | $53.62 | $52.28 | $52.81 | $52.81 | 627,141 |
| 2021-05-19 | $52.30 | $54.58 | $51.59 | $52.53 | $52.53 | 1,815,938 |
| 2021-05-18 | $55.34 | $55.39 | $53.67 | $54.37 | $54.37 | 1,259,992 |
| 2021-05-17 | $51.85 | $54.83 | $51.58 | $54.56 | $54.56 | 2,022,795 |
| 2021-05-14 | $51.23 | $51.67 | $50.80 | $51.40 | $51.40 | 948,876 |
| 2021-05-13 | $49.47 | $50.42 | $49.29 | $50.29 | $50.29 | 809,808 |
| 2021-05-12 | $51.36 | $51.98 | $49.76 | $49.91 | $49.91 | 1,514,516 |
| 2021-05-11 | $50.53 | $52.41 | $50.40 | $52.39 | $52.39 | 857,630 |
| 2021-05-10 | $52.96 | $53.25 | $50.75 | $51.06 | $51.06 | 998,662 |
| 2021-05-07 | $50.86 | $51.73 | $50.41 | $51.63 | $51.63 | 1,034,395 |
| 2021-05-06 | $49.40 | $51.70 | $49.37 | $51.25 | $51.25 | 1,841,959 |
| 2021-05-05 | $47.71 | $48.12 | $47.65 | $47.98 | $47.98 | 223,193 |
| 2021-05-04 | $49.81 | $50.48 | $46.53 | $47.98 | $47.98 | 2,158,147 |
| 2021-05-03 | $48.22 | $50.00 | $47.91 | $49.64 | $49.64 | 1,832,128 |
| 2021-04-30 | $46.72 | $46.89 | $45.64 | $45.79 | $45.79 | 506,119 |
| 2021-04-29 | $46.64 | $46.80 | $45.20 | $46.78 | $46.78 | 828,028 |
| 2021-04-28 | $46.30 | $47.41 | $45.76 | $47.41 | $47.41 | 797,162 |
| 2021-04-27 | $47.78 | $48.00 | $47.27 | $47.39 | $47.39 | 796,347 |
| 2021-04-26 | $47.18 | $47.18 | $46.62 | $47.11 | $47.11 | 509,341 |
| 2021-04-23 | $47.21 | $47.41 | $45.86 | $46.42 | $46.42 | 969,502 |
| 2021-04-22 | $47.70 | $47.81 | $45.00 | $46.79 | $46.79 | 998,452 |
| 2021-04-21 | $46.58 | $48.91 | $46.51 | $48.77 | $48.77 | 1,202,392 |
| 2021-04-20 | $45.65 | $46.80 | $45.56 | $45.74 | $45.74 | 577,075 |
| 2021-04-19 | $45.76 | $46.08 | $45.16 | $45.91 | $45.91 | 788,170 |
| 2021-04-16 | $46.85 | $46.93 | $46.30 | $46.41 | $46.41 | 761,369 |
| 2021-04-15 | $45.16 | $46.52 | $45.16 | $46.10 | $46.10 | 848,382 |
| 2021-04-14 | $43.84 | $44.69 | $43.84 | $44.41 | $44.41 | 310,311 |
| 2021-04-13 | $44.20 | $44.68 | $44.01 | $44.14 | $44.14 | 721,768 |
| 2021-04-12 | $43.36 | $43.42 | $41.95 | $42.36 | $42.36 | 685,029 |
| 2021-04-09 | $43.27 | $44.08 | $43.13 | $43.93 | $43.93 | 476,828 |
| 2021-04-08 | $44.90 | $45.21 | $44.47 | $44.74 | $44.74 | 539,167 |
| 2021-04-07 | $43.28 | $44.02 | $43.07 | $43.55 | $43.55 | 401,314 |
| 2021-04-06 | $43.38 | $44.10 | $43.26 | $43.56 | $43.56 | 568,930 |
| 2021-04-05 | $42.42 | $43.05 | $41.87 | $42.56 | $42.56 | 642,132 |
| 2021-04-01 | $41.82 | $42.89 | $41.55 | $42.82 | $42.82 | 651,658 |
| 2021-03-31 | $39.80 | $41.43 | $39.58 | $41.10 | $41.10 | 811,945 |
| 2021-03-30 | $40.23 | $40.40 | $39.20 | $39.63 | $39.63 | 1,178,764 |
| 2021-03-29 | $42.65 | $42.83 | $41.22 | $42.05 | $42.05 | 679,833 |
| 2021-03-26 | $43.20 | $43.56 | $42.73 | $43.25 | $43.25 | 552,574 |
| 2021-03-25 | $42.63 | $43.86 | $42.47 | $43.48 | $43.48 | 900,339 |
| 2021-03-24 | $44.23 | $44.35 | $43.32 | $43.44 | $43.44 | 571,769 |
| 2021-03-23 | $44.18 | $44.44 | $43.21 | $43.24 | $43.24 | 1,257,451 |
| 2021-03-22 | $45.43 | $46.11 | $45.20 | $46.06 | $46.06 | 971,403 |
| 2021-03-19 | $47.29 | $47.79 | $46.83 | $47.54 | $47.54 | 369,527 |
| 2021-03-18 | $46.23 | $48.07 | $46.14 | $46.69 | $46.69 | 660,235 |
| 2021-03-17 | $46.73 | $48.76 | $46.40 | $48.03 | $48.03 | 769,525 |
| 2021-03-16 | $46.53 | $47.32 | $46.20 | $46.65 | $46.65 | 619,759 |
| 2021-03-15 | $47.42 | $47.96 | $46.83 | $47.74 | $47.74 | 1,310,110 |
| 2021-03-12 | $44.76 | $46.56 | $44.57 | $46.53 | $46.53 | 591,800 |
| 2021-03-11 | $47.00 | $47.51 | $46.13 | $47.39 | $47.39 | 592,825 |
| 2021-03-10 | $47.06 | $47.70 | $46.43 | $47.68 | $47.68 | 637,464 |
| 2021-03-09 | $46.58 | $47.40 | $46.46 | $46.57 | $46.57 | 935,059 |
| 2021-03-08 | $44.09 | $44.61 | $43.57 | $43.68 | $43.68 | 589,809 |
| 2021-03-05 | $44.60 | $44.60 | $42.59 | $43.89 | $43.89 | 1,423,860 |
| 2021-03-04 | $46.84 | $48.12 | $43.45 | $44.56 | $44.56 | 1,581,901 |
| 2021-03-03 | $47.52 | $48.74 | $46.22 | $47.57 | $47.57 | 1,251,165 |
| 2021-03-02 | $48.40 | $50.36 | $48.13 | $49.67 | $49.67 | 1,053,507 |
| 2021-03-01 | $50.20 | $50.63 | $48.61 | $48.85 | $48.85 | 1,515,914 |
| 2021-02-26 | $50.29 | $50.35 | $47.30 | $48.84 | $48.84 | 2,151,289 |
| 2021-02-25 | $53.89 | $54.82 | $52.10 | $52.11 | $52.11 | 2,119,745 |
| 2021-02-24 | $52.67 | $54.63 | $52.11 | $54.55 | $54.55 | 1,116,442 |
| 2021-02-23 | $54.16 | $54.16 | $51.90 | $53.56 | $53.56 | 2,148,839 |
| 2021-02-22 | $52.65 | $55.96 | $52.45 | $55.90 | $55.90 | 2,548,573 |
| 2021-02-19 | $52.47 | $53.30 | $51.62 | $51.85 | $51.85 | 2,067,104 |
| 2021-02-18 | $51.54 | $52.20 | $50.41 | $50.91 | $50.91 | 783,517 |
| 2021-02-17 | $51.34 | $52.48 | $50.45 | $52.44 | $52.44 | 845,156 |
| 2021-02-16 | $51.25 | $53.58 | $50.80 | $51.92 | $51.92 | 1,407,191 |
| 2021-02-12 | $51.23 | $52.71 | $50.93 | $52.16 | $52.16 | 951,427 |
| 2021-02-11 | $51.82 | $52.10 | $50.34 | $51.10 | $51.10 | 855,785 |
| 2021-02-10 | $52.47 | $52.58 | $50.37 | $51.07 | $51.07 | 993,047 |
| 2021-02-09 | $53.10 | $53.30 | $51.39 | $51.97 | $51.97 | 860,535 |
| 2021-02-08 | $52.97 | $53.42 | $52.31 | $52.43 | $52.43 | 1,608,534 |
| 2021-02-05 | $49.72 | $51.20 | $49.37 | $50.58 | $50.58 | 1,262,310 |
| 2021-02-04 | $48.20 | $48.82 | $46.99 | $48.60 | $48.60 | 2,147,649 |
| 2021-02-03 | $50.89 | $51.39 | $50.05 | $50.53 | $50.53 | 1,178,384 |
| 2021-02-02 | $53.67 | $53.69 | $48.50 | $49.18 | $49.18 | 4,047,365 |
| 2021-02-01 | $63.88 | $64.32 | $57.01 | $59.45 | $59.45 | 7,865,652 |
| 2021-01-29 | $53.25 | $53.91 | $51.00 | $51.81 | $51.81 | 3,037,294 |
| 2021-01-28 | $50.16 | $52.23 | $47.20 | $50.75 | $50.75 | 4,499,869 |
| 2021-01-27 | $45.21 | $46.35 | $43.60 | $45.55 | $45.55 | 929,508 |
| 2021-01-26 | $46.54 | $47.22 | $46.12 | $46.47 | $46.47 | 599,954 |
| 2021-01-25 | $47.18 | $47.40 | $45.36 | $46.09 | $46.09 | 963,813 |
| 2021-01-22 | $45.90 | $47.00 | $45.40 | $46.54 | $46.54 | 838,612 |
| 2021-01-21 | $47.90 | $48.67 | $47.30 | $48.48 | $48.48 | 840,404 |
| 2021-01-20 | $46.54 | $48.15 | $46.41 | $47.99 | $47.99 | 1,339,150 |
| 2021-01-19 | $45.84 | $46.01 | $44.93 | $45.49 | $45.49 | 1,351,837 |
| 2021-01-15 | $44.61 | $45.36 | $43.31 | $43.88 | $43.88 | 1,463,115 |
| 2021-01-14 | $46.51 | $48.35 | $46.47 | $47.00 | $47.00 | 1,104,129 |
| 2021-01-13 | $46.38 | $47.06 | $45.68 | $45.88 | $45.88 | 812,596 |
| 2021-01-12 | $46.28 | $47.44 | $45.66 | $47.10 | $47.10 | 987,820 |
| 2021-01-11 | $43.88 | $46.07 | $43.82 | $44.93 | $44.93 | 1,797,471 |
| 2021-01-08 | $51.67 | $51.83 | $43.14 | $46.09 | $46.09 | 5,677,149 |
| 2021-01-07 | $53.87 | $54.45 | $53.10 | $54.09 | $54.09 | 906,807 |
| 2021-01-06 | $54.44 | $54.70 | $51.69 | $54.33 | $54.33 | 2,217,917 |
| 2021-01-05 | $55.04 | $56.30 | $54.26 | $55.87 | $55.87 | 847,459 |
| 2021-01-04 | $55.45 | $55.78 | $52.60 | $54.55 | $54.55 | 1,938,865 |
| 2020-12-31 | $51.46 | $51.90 | $50.47 | $51.28 | $51.28 | 1,042,326 |
| 2020-12-30 | $50.69 | $52.12 | $50.47 | $52.07 | $52.07 | 814,755 |
| 2020-12-29 | $50.47 | $51.14 | $49.44 | $50.50 | $50.50 | 988,927 |
| 2020-12-28 | $52.00 | $52.65 | $50.67 | $50.87 | $50.87 | 1,431,942 |
| 2020-12-24 | $47.80 | $49.06 | $47.67 | $48.87 | $48.87 | 453,072 |
| 2020-12-23 | $47.94 | $49.03 | $47.83 | $48.36 | $48.36 | 883,891 |
| 2020-12-22 | $49.38 | $49.79 | $46.33 | $46.75 | $46.75 | 2,303,783 |
| 2020-12-21 | $49.75 | $51.35 | $49.74 | $50.90 | $50.90 | 1,772,841 |
| 2020-12-18 | $49.45 | $49.84 | $48.85 | $49.14 | $49.14 | 1,061,746 |
| 2020-12-17 | $49.69 | $50.41 | $49.18 | $49.92 | $49.92 | 1,891,995 |
| 2020-12-16 | $46.20 | $47.76 | $45.06 | $47.67 | $47.67 | 1,804,857 |
| 2020-12-15 | $43.94 | $44.57 | $43.70 | $44.40 | $44.40 | 925,743 |
| 2020-12-14 | $42.67 | $43.37 | $41.83 | $42.00 | $42.00 | 684,309 |
| 2020-12-11 | $42.25 | $42.97 | $42.10 | $42.43 | $42.43 | 427,124 |
| 2020-12-10 | $42.88 | $43.63 | $42.20 | $42.68 | $42.68 | 890,154 |
| 2020-12-09 | $43.42 | $43.60 | $41.05 | $42.13 | $42.13 | 2,063,827 |
| 2020-12-08 | $44.94 | $45.80 | $44.32 | $44.76 | $44.76 | 906,526 |
| 2020-12-07 | $42.35 | $45.53 | $42.31 | $44.64 | $44.64 | 1,542,266 |
| 2020-12-04 | $43.04 | $43.73 | $42.42 | $43.22 | $43.22 | 917,773 |
| 2020-12-03 | $42.70 | $43.13 | $41.65 | $43.13 | $43.13 | 1,086,583 |
| 2020-12-02 | $41.81 | $42.90 | $41.34 | $42.76 | $42.76 | 1,040,863 |
| 2020-12-01 | $41.19 | $42.80 | $40.94 | $42.65 | $42.65 | 2,152,055 |
| 2020-11-30 | $36.62 | $38.11 | $36.31 | $37.92 | $37.92 | 1,746,614 |
| 2020-11-27 | $37.56 | $38.30 | $37.43 | $37.88 | $37.88 | 1,858,366 |
| 2020-11-25 | $40.61 | $41.02 | $40.30 | $40.58 | $40.58 | 712,240 |
| 2020-11-24 | $39.88 | $40.51 | $39.55 | $40.22 | $40.22 | 1,200,208 |
| 2020-11-23 | $43.22 | $43.26 | $40.92 | $41.49 | $41.49 | 1,345,773 |
| 2020-11-20 | $44.67 | $45.02 | $43.73 | $43.75 | $43.75 | 689,200 |
| 2020-11-19 | $42.31 | $43.59 | $42.09 | $43.56 | $43.56 | 723,282 |
| 2020-11-18 | $44.69 | $45.73 | $43.98 | $43.98 | $43.98 | 1,174,573 |
| 2020-11-17 | $45.25 | $45.38 | $44.47 | $44.88 | $44.88 | 922,628 |
| 2020-11-16 | $45.35 | $46.23 | $45.07 | $45.98 | $45.98 | 696,453 |
| 2020-11-13 | $46.00 | $46.24 | $45.43 | $45.59 | $45.59 | 801,864 |
| 2020-11-12 | $44.10 | $44.73 | $43.95 | $44.19 | $44.19 | 789,638 |
| 2020-11-11 | $42.85 | $44.21 | $42.70 | $44.05 | $44.05 | 833,185 |
| 2020-11-10 | $44.47 | $45.08 | $43.60 | $43.73 | $43.73 | 1,510,526 |
| 2020-11-09 | $45.25 | $45.27 | $41.64 | $43.80 | $43.80 | 3,772,928 |
| 2020-11-06 | $50.26 | $50.43 | $48.41 | $49.74 | $49.74 | 1,728,908 |
| 2020-11-05 | $46.54 | $49.00 | $46.49 | $48.85 | $48.85 | 2,138,900 |
| 2020-11-04 | $43.84 | $44.46 | $42.82 | $43.40 | $43.40 | 1,145,443 |
| 2020-11-03 | $44.99 | $45.08 | $43.98 | $44.20 | $44.20 | 1,107,140 |
| 2020-11-02 | $43.64 | $44.24 | $42.91 | $44.15 | $44.15 | 1,063,507 |
| 2020-10-30 | $42.80 | $43.02 | $41.74 | $42.49 | $42.49 | 1,057,640 |
| 2020-10-29 | $39.83 | $42.26 | $39.71 | $41.42 | $41.42 | 1,065,241 |
| 2020-10-28 | $41.81 | $42.03 | $40.17 | $41.63 | $41.63 | 2,433,842 |
| 2020-10-27 | $45.07 | $45.86 | $44.70 | $45.63 | $45.63 | 940,132 |
| 2020-10-26 | $45.31 | $46.00 | $44.80 | $45.24 | $45.24 | 921,802 |
| 2020-10-23 | $46.83 | $46.89 | $45.53 | $46.34 | $46.34 | 854,736 |
| 2020-10-22 | $46.92 | $47.16 | $45.37 | $46.65 | $46.65 | 1,304,809 |
| 2020-10-21 | $48.25 | $49.05 | $47.59 | $48.04 | $48.04 | 1,369,693 |
| 2020-10-20 | $46.22 | $47.67 | $46.06 | $47.05 | $47.05 | 1,379,039 |
| 2020-10-19 | $47.02 | $47.17 | $44.88 | $45.13 | $45.13 | 1,208,615 |
| 2020-10-16 | $45.91 | $46.17 | $44.66 | $44.67 | $44.67 | 914,210 |
| 2020-10-15 | $42.85 | $45.37 | $42.72 | $45.24 | $45.24 | 1,708,773 |
| 2020-10-14 | $45.89 | $46.43 | $44.70 | $44.91 | $44.91 | 1,941,040 |
| 2020-10-13 | $45.61 | $45.62 | $43.79 | $44.66 | $44.66 | 2,535,910 |
| 2020-10-12 | $48.32 | $49.10 | $47.25 | $48.39 | $48.39 | 2,065,941 |
| 2020-10-09 | $46.40 | $48.72 | $46.30 | $48.70 | $48.70 | 2,410,432 |
| 2020-10-08 | $44.67 | $45.26 | $43.16 | $43.85 | $43.85 | 1,028,516 |
| 2020-10-07 | $43.00 | $44.39 | $42.62 | $43.55 | $43.55 | 1,316,893 |
| 2020-10-06 | $45.68 | $46.06 | $41.56 | $42.00 | $42.00 | 2,313,784 |
| 2020-10-05 | $44.45 | $46.50 | $44.39 | $45.81 | $45.81 | 1,337,247 |
| 2020-10-02 | $44.12 | $45.36 | $43.35 | $43.67 | $43.67 | 1,547,079 |
| 2020-10-01 | $43.25 | $45.19 | $42.30 | $43.57 | $43.57 | 2,353,659 |
| 2020-09-30 | $44.32 | $44.82 | $41.33 | $41.77 | $41.77 | 2,726,387 |
| 2020-09-29 | $44.26 | $46.19 | $44.05 | $45.45 | $45.45 | 2,411,475 |
| 2020-09-28 | $42.26 | $43.68 | $41.46 | $43.45 | $43.45 | 2,027,708 |
| 2020-09-25 | $39.98 | $41.49 | $39.81 | $40.63 | $40.63 | 2,343,784 |
| 2020-09-24 | $37.87 | $42.17 | $37.31 | $41.49 | $41.49 | 4,234,230 |
| 2020-09-23 | $43.07 | $43.75 | $39.66 | $40.12 | $40.12 | 4,498,860 |
| 2020-09-22 | $46.75 | $47.42 | $45.36 | $46.68 | $46.68 | 1,707,738 |
| 2020-09-21 | $53.26 | $53.90 | $43.37 | $47.58 | $47.58 | 5,420,286 |
| 2020-09-18 | $56.94 | $58.35 | $56.75 | $56.95 | $56.95 | 571,303 |
| 2020-09-17 | $55.32 | $58.32 | $54.67 | $58.31 | $58.31 | 1,101,713 |
| 2020-09-16 | $59.37 | $59.75 | $57.20 | $58.18 | $58.18 | 1,371,095 |
| 2020-09-15 | $59.23 | $59.56 | $57.82 | $58.33 | $58.33 | 1,307,089 |
| 2020-09-14 | $57.95 | $59.30 | $57.90 | $58.74 | $58.74 | 1,004,048 |
| 2020-09-11 | $57.37 | $58.01 | $55.95 | $56.82 | $56.82 | 847,223 |
| 2020-09-10 | $59.93 | $60.06 | $56.40 | $56.64 | $56.64 | 1,868,508 |
| 2020-09-09 | $57.08 | $58.38 | $56.69 | $58.05 | $58.05 | 1,225,134 |
| 2020-09-08 | $54.45 | $57.60 | $52.77 | $56.20 | $56.20 | 1,749,078 |
| 2020-09-04 | $56.44 | $57.83 | $54.79 | $57.40 | $57.40 | 2,174,434 |
| 2020-09-03 | $59.13 | $59.69 | $55.49 | $55.94 | $55.94 | 2,441,209 |
| 2020-09-02 | $60.68 | $60.80 | $58.25 | $59.76 | $59.76 | 2,446,106 |
| 2020-09-01 | $66.07 | $66.11 | $60.74 | $63.09 | $63.09 | 2,522,971 |
| 2020-08-31 | $62.63 | $64.41 | $62.19 | $63.51 | $63.51 | 2,110,563 |
| 2020-08-28 | $60.47 | $61.48 | $59.90 | $60.54 | $60.54 | 2,075,874 |
| 2020-08-27 | $61.82 | $61.93 | $55.93 | $58.47 | $58.47 | 2,987,740 |
| 2020-08-26 | $56.00 | $60.40 | $55.96 | $60.21 | $60.21 | 3,374,711 |
| 2020-08-25 | $56.54 | $56.59 | $54.39 | $56.52 | $56.52 | 1,702,140 |
| 2020-08-24 | $58.22 | $58.27 | $55.58 | $56.10 | $56.10 | 2,219,217 |
| 2020-08-21 | $57.05 | $57.77 | $55.03 | $57.25 | $57.25 | 2,797,559 |
| 2020-08-20 | $57.29 | $60.72 | $57.18 | $60.53 | $60.53 | 2,524,655 |
| 2020-08-19 | $62.26 | $62.84 | $56.39 | $57.27 | $57.27 | 3,913,196 |
| 2020-08-18 | $64.62 | $64.98 | $58.95 | $62.11 | $62.11 | 3,817,392 |
| 2020-08-17 | $60.35 | $61.27 | $59.32 | $60.94 | $60.94 | 2,295,810 |
| 2020-08-14 | $58.83 | $59.39 | $53.24 | $56.19 | $56.19 | 3,256,424 |
| 2020-08-13 | $57.15 | $62.53 | $56.86 | $60.61 | $60.61 | 5,363,625 |
| 2020-08-12 | $54.82 | $56.01 | $51.56 | $51.62 | $51.62 | 3,807,485 |
| 2020-08-11 | $60.39 | $61.75 | $49.81 | $50.93 | $50.93 | 8,606,189 |
| 2020-08-10 | $67.59 | $71.60 | $67.40 | $69.70 | $69.70 | 5,019,722 |
| 2020-08-07 | $66.24 | $66.74 | $62.13 | $65.61 | $65.61 | 5,322,658 |
| 2020-08-06 | $66.47 | $69.43 | $64.41 | $69.30 | $69.30 | 5,135,863 |
| 2020-08-05 | $60.65 | $61.54 | $58.32 | $60.57 | $60.57 | 4,081,995 |
| 2020-08-04 | $50.01 | $57.14 | $49.70 | $57.14 | $57.14 | 5,019,088 |
| 2020-08-03 | $49.55 | $50.31 | $48.64 | $50.18 | $50.18 | 1,799,716 |
| 2020-07-31 | $47.93 | $50.00 | $47.48 | $49.92 | $49.92 | 2,374,331 |
| 2020-07-30 | $45.59 | $46.96 | $44.28 | $45.91 | $45.91 | 2,954,690 |
| 2020-07-29 | $50.03 | $52.69 | $45.85 | $49.50 | $49.50 | 4,607,853 |
| 2020-07-28 | $48.44 | $51.41 | $47.35 | $50.42 | $50.42 | 4,364,768 |
| 2020-07-27 | $49.52 | $50.68 | $49.06 | $50.64 | $50.64 | 3,709,705 |
| 2020-07-24 | $45.04 | $45.12 | $43.35 | $44.40 | $44.40 | 1,988,653 |
| 2020-07-23 | $43.96 | $45.66 | $42.40 | $43.50 | $43.50 | 3,662,434 |
| 2020-07-22 | $42.58 | $45.70 | $41.93 | $45.60 | $45.60 | 4,623,351 |
| 2020-07-21 | $38.60 | $39.79 | $38.25 | $39.21 | $39.21 | 2,810,337 |
| 2020-07-20 | $34.48 | $35.05 | $33.99 | $34.97 | $34.97 | 1,176,044 |
| 2020-07-17 | $32.89 | $33.20 | $32.57 | $33.07 | $33.07 | 790,649 |
| 2020-07-16 | $32.95 | $33.25 | $32.15 | $32.18 | $32.18 | 878,325 |
| 2020-07-15 | $32.64 | $33.38 | $32.36 | $33.38 | $33.38 | 1,084,944 |
| 2020-07-14 | $31.84 | $32.87 | $31.70 | $32.87 | $32.87 | 1,007,485 |
| 2020-07-13 | $33.00 | $33.30 | $31.99 | $32.09 | $32.09 | 1,879,325 |
| 2020-07-10 | $31.12 | $31.28 | $30.51 | $30.97 | $30.97 | 954,877 |
| 2020-07-09 | $31.92 | $32.07 | $30.11 | $30.74 | $30.74 | 1,846,215 |
| 2020-07-08 | $30.63 | $31.35 | $30.52 | $31.17 | $31.17 | 1,573,539 |
| 2020-07-07 | $28.89 | $29.78 | $28.86 | $29.49 | $29.49 | 1,109,692 |
| 2020-07-06 | $29.83 | $30.00 | $29.26 | $29.53 | $29.53 | 1,003,381 |
| 2020-07-02 | $28.05 | $28.81 | $27.97 | $28.40 | $28.40 | 964,089 |
| 2020-07-01 | $29.47 | $29.47 | $27.85 | $28.57 | $28.57 | 1,487,865 |
| 2020-06-30 | $28.01 | $29.62 | $27.98 | $29.33 | $29.33 | 1,394,612 |
| 2020-06-29 | $27.78 | $27.90 | $27.41 | $27.86 | $27.86 | 487,134 |
| 2020-06-26 | $27.43 | $28.41 | $26.66 | $27.88 | $27.88 | 1,235,588 |
| 2020-06-25 | $27.43 | $27.83 | $27.20 | $27.79 | $27.79 | 442,435 |
| 2020-06-24 | $27.05 | $27.86 | $26.62 | $26.70 | $26.70 | 1,032,477 |
| 2020-06-23 | $28.42 | $28.53 | $28.12 | $28.51 | $28.51 | 548,749 |
| 2020-06-22 | $28.39 | $28.75 | $27.50 | $27.67 | $27.67 | 715,117 |
| 2020-06-19 | $27.56 | $28.23 | $27.47 | $27.82 | $27.82 | 394,722 |
| 2020-06-18 | $26.75 | $26.85 | $26.33 | $26.61 | $26.61 | 190,240 |
| 2020-06-17 | $27.40 | $27.58 | $26.99 | $27.33 | $27.33 | 125,799 |
| 2020-06-16 | $26.75 | $27.41 | $26.74 | $26.96 | $26.96 | 289,550 |
| 2020-06-15 | $25.36 | $26.85 | $25.15 | $26.69 | $26.69 | 467,559 |
| 2020-06-12 | $27.49 | $27.79 | $26.60 | $26.87 | $26.87 | 351,879 |
| 2020-06-11 | $28.79 | $29.21 | $26.99 | $27.35 | $27.35 | 697,349 |
| 2020-06-10 | $28.52 | $29.45 | $27.26 | $29.43 | $29.43 | 836,186 |
| 2020-06-09 | $27.76 | $28.09 | $27.45 | $27.51 | $27.51 | 188,604 |
| 2020-06-08 | $27.51 | $28.20 | $27.26 | $28.14 | $28.14 | 314,171 |
| 2020-06-05 | $26.74 | $26.94 | $26.37 | $26.86 | $26.86 | 417,762 |
| 2020-06-04 | $28.40 | $28.70 | $27.79 | $28.39 | $28.39 | 329,402 |
| 2020-06-03 | $28.29 | $28.58 | $27.31 | $28.20 | $28.20 | 931,766 |
| 2020-06-02 | $30.83 | $30.83 | $28.70 | $29.57 | $29.57 | 680,723 |
| 2020-06-01 | $30.15 | $31.12 | $30.08 | $31.10 | $31.10 | 759,930 |
| 2020-05-29 | $29.50 | $30.14 | $29.33 | $29.88 | $29.88 | 597,183 |
| 2020-05-28 | $28.31 | $28.74 | $27.89 | $28.14 | $28.14 | 699,244 |
| 2020-05-27 | $26.12 | $27.92 | $26.02 | $27.87 | $27.87 | 684,512 |
| 2020-05-26 | $28.36 | $28.41 | $26.77 | $27.03 | $27.03 | 473,154 |
| 2020-05-22 | $27.15 | $27.61 | $27.01 | $27.30 | $27.30 | 421,279 |
| 2020-05-21 | $27.98 | $28.03 | $26.14 | $26.68 | $26.68 | 554,517 |
| 2020-05-20 | $28.32 | $28.98 | $28.13 | $28.64 | $28.64 | 459,159 |
| 2020-05-19 | $27.67 | $28.49 | $27.55 | $28.02 | $28.02 | 574,905 |
| 2020-05-18 | $26.64 | $27.07 | $26.06 | $26.31 | $26.31 | 827,857 |
| 2020-05-15 | $25.12 | $25.88 | $24.55 | $25.69 | $25.69 | 773,052 |
| 2020-05-14 | $21.78 | $23.23 | $21.78 | $23.20 | $23.20 | 684,339 |
| 2020-05-13 | $21.80 | $22.15 | $21.53 | $21.96 | $21.96 | 460,051 |
| 2020-05-12 | $22.02 | $22.27 | $21.60 | $21.66 | $21.66 | 312,081 |
| 2020-05-11 | $21.91 | $22.09 | $21.40 | $21.69 | $21.69 | 296,948 |
| 2020-05-08 | $21.66 | $22.53 | $21.65 | $21.98 | $21.98 | 480,153 |
| 2020-05-07 | $20.53 | $21.76 | $20.45 | $21.41 | $21.41 | 528,653 |
| 2020-05-06 | $20.23 | $20.34 | $19.95 | $20.06 | $20.06 | 196,792 |
| 2020-05-05 | $20.04 | $20.40 | $19.80 | $20.30 | $20.30 | 361,896 |
| 2020-05-04 | $19.68 | $19.83 | $19.33 | $19.45 | $19.45 | 264,251 |
| 2020-05-01 | $19.97 | $20.21 | $19.54 | $20.04 | $20.04 | 236,342 |
| 2020-04-30 | $20.56 | $20.90 | $19.53 | $20.19 | $20.19 | 403,643 |
| 2020-04-29 | $21.24 | $21.54 | $20.78 | $21.37 | $21.37 | 300,737 |
| 2020-04-28 | $21.10 | $21.10 | $20.49 | $20.74 | $20.74 | 304,795 |
| 2020-04-27 | $21.32 | $21.39 | $20.74 | $21.17 | $21.17 | 185,589 |
| 2020-04-24 | $21.70 | $21.76 | $20.70 | $21.28 | $21.28 | 364,003 |
| 2020-04-23 | $21.80 | $22.33 | $21.13 | $21.43 | $21.43 | 480,755 |
| 2020-04-22 | $20.66 | $21.39 | $20.51 | $21.18 | $21.18 | 204,993 |
| 2020-04-21 | $19.44 | $20.38 | $19.21 | $20.18 | $20.18 | 390,192 |
| 2020-04-20 | $21.42 | $22.19 | $21.42 | $21.87 | $21.87 | 184,414 |
| 2020-04-17 | $21.68 | $21.77 | $21.11 | $21.24 | $21.24 | 195,320 |
| 2020-04-16 | $22.21 | $22.58 | $21.62 | $22.36 | $22.36 | 184,447 |
| 2020-04-15 | $22.53 | $22.53 | $21.74 | $22.32 | $22.32 | 323,491 |
| 2020-04-14 | $23.55 | $24.25 | $23.12 | $23.41 | $23.41 | 341,966 |
| 2020-04-13 | $21.82 | $22.78 | $21.63 | $22.66 | $22.66 | 254,584 |
| 2020-04-09 | $22.55 | $23.72 | $22.27 | $22.74 | $22.74 | 342,497 |
| 2020-04-08 | $21.53 | $21.66 | $20.93 | $21.11 | $21.11 | 171,311 |
| 2020-04-07 | $22.22 | $22.34 | $21.06 | $21.46 | $21.46 | 402,783 |
| 2020-04-06 | $19.93 | $21.64 | $19.63 | $21.39 | $21.39 | 381,901 |
| 2020-04-03 | $19.53 | $19.72 | $19.10 | $19.28 | $19.28 | 186,406 |
| 2020-04-02 | $19.38 | $19.82 | $19.16 | $19.63 | $19.63 | 239,069 |
| 2020-04-01 | $18.13 | $18.48 | $17.79 | $18.07 | $18.07 | 291,071 |
| 2020-03-31 | $18.52 | $19.23 | $18.15 | $18.44 | $18.44 | 140,690 |
| 2020-03-30 | $18.40 | $19.01 | $18.00 | $18.60 | $18.60 | 360,684 |
| 2020-03-27 | $19.60 | $19.70 | $19.03 | $19.42 | $19.42 | 283,920 |
| 2020-03-26 | $20.26 | $20.64 | $19.50 | $19.70 | $19.70 | 360,494 |
| 2020-03-25 | $18.93 | $20.48 | $18.83 | $19.88 | $19.88 | 406,594 |
| 2020-03-24 | $18.66 | $19.18 | $17.88 | $18.89 | $18.89 | 661,877 |
| 2020-03-23 | $15.33 | $16.37 | $15.20 | $16.22 | $16.22 | 721,832 |
| 2020-03-20 | $14.76 | $15.20 | $14.20 | $14.46 | $14.46 | 392,843 |
| 2020-03-19 | $13.70 | $14.00 | $13.05 | $13.71 | $13.71 | 526,755 |
| 2020-03-18 | $13.96 | $14.46 | $12.66 | $13.43 | $13.43 | 580,402 |
| 2020-03-17 | $14.56 | $16.29 | $14.14 | $15.12 | $15.12 | 922,093 |
| 2020-03-16 | $14.95 | $16.67 | $14.00 | $15.36 | $15.36 | 938,394 |
| 2020-03-13 | $23.77 | $23.81 | $19.83 | $20.32 | $20.32 | 872,145 |
| 2020-03-12 | $24.82 | $25.23 | $23.05 | $23.54 | $23.54 | 482,775 |
| 2020-03-11 | $27.62 | $27.82 | $26.77 | $27.02 | $27.02 | 370,434 |
| 2020-03-10 | $27.95 | $27.95 | $27.19 | $27.42 | $27.42 | 366,524 |
| 2020-03-09 | $27.45 | $28.07 | $26.98 | $27.80 | $27.80 | 258,191 |
| 2020-03-06 | $29.16 | $29.24 | $28.02 | $28.98 | $28.98 | 279,466 |
| 2020-03-05 | $28.79 | $29.40 | $28.71 | $29.35 | $29.35 | 194,829 |
| 2020-03-04 | $28.39 | $28.70 | $28.13 | $28.67 | $28.67 | 95,129 |
| 2020-03-03 | $27.36 | $29.42 | $27.30 | $28.38 | $28.38 | 451,965 |
| 2020-03-02 | $27.01 | $27.25 | $26.75 | $26.81 | $26.81 | 296,325 |
| 2020-02-28 | $28.12 | $28.17 | $25.98 | $26.65 | $26.65 | 677,428 |
| 2020-02-27 | $31.54 | $31.68 | $30.31 | $30.33 | $30.33 | 575,002 |
| 2020-02-26 | $31.20 | $31.60 | $30.86 | $31.18 | $31.18 | 347,967 |
| 2020-02-25 | $32.83 | $33.15 | $31.12 | $31.23 | $31.23 | 536,066 |
| 2020-02-24 | $34.62 | $35.13 | $33.64 | $34.01 | $34.01 | 955,876 |
| 2020-02-21 | $33.48 | $34.04 | $33.43 | $33.54 | $33.54 | 615,003 |
| 2020-02-20 | $32.86 | $33.30 | $32.80 | $33.12 | $33.12 | 389,209 |
| 2020-02-19 | $32.61 | $33.44 | $32.48 | $33.44 | $33.44 | 401,933 |
| 2020-02-18 | $31.68 | $32.57 | $31.51 | $32.53 | $32.53 | 490,226 |
| 2020-02-14 | $31.06 | $31.06 | $30.78 | $30.82 | $30.82 | 276,181 |
| 2020-02-13 | $30.73 | $30.81 | $30.47 | $30.53 | $30.53 | 344,696 |
| 2020-02-12 | $30.06 | $30.27 | $29.91 | $29.98 | $29.98 | 292,759 |
| 2020-02-11 | $30.73 | $30.82 | $30.28 | $30.56 | $30.56 | 166,834 |
| 2020-02-10 | $30.99 | $31.24 | $30.81 | $31.03 | $31.03 | 262,129 |
| 2020-02-07 | $31.12 | $31.16 | $30.55 | $30.77 | $30.77 | 190,314 |
| 2020-02-06 | $31.22 | $31.26 | $30.83 | $31.14 | $31.14 | 286,509 |
| 2020-02-05 | $30.47 | $30.61 | $30.26 | $30.48 | $30.48 | 92,763 |
| 2020-02-04 | $30.77 | $30.77 | $30.17 | $30.53 | $30.53 | 168,344 |
| 2020-02-03 | $31.08 | $31.11 | $30.39 | $30.62 | $30.62 | 377,094 |
| 2020-01-31 | $31.40 | $32.18 | $31.40 | $31.91 | $31.91 | 255,616 |
| 2020-01-30 | $31.53 | $31.99 | $31.08 | $31.40 | $31.40 | 544,184 |
| 2020-01-29 | $29.90 | $30.42 | $29.87 | $30.34 | $30.34 | 209,045 |
| 2020-01-28 | $31.02 | $31.08 | $29.88 | $30.00 | $30.00 | 532,757 |
| 2020-01-27 | $32.86 | $32.89 | $32.08 | $32.27 | $32.27 | 211,609 |
| 2020-01-24 | $31.44 | $32.43 | $31.43 | $32.35 | $32.35 | 292,221 |
| 2020-01-23 | $31.02 | $31.45 | $30.98 | $31.18 | $31.18 | 220,742 |
| 2020-01-22 | $31.57 | $31.65 | $31.25 | $31.39 | $31.39 | 252,249 |
| 2020-01-21 | $30.70 | $31.51 | $30.63 | $31.24 | $31.24 | 508,418 |
| 2020-01-17 | $32.05 | $32.26 | $31.75 | $32.02 | $32.02 | 338,329 |
| 2020-01-16 | $31.86 | $32.00 | $31.66 | $31.85 | $31.85 | 299,060 |
| 2020-01-15 | $31.71 | $32.10 | $31.59 | $32.02 | $32.02 | 97,606 |
| 2020-01-14 | $31.22 | $31.47 | $31.00 | $31.33 | $31.33 | 168,127 |
| 2020-01-13 | $32.19 | $32.19 | $31.72 | $31.96 | $31.96 | 504,843 |
| 2020-01-10 | $32.00 | $32.57 | $31.92 | $32.32 | $32.32 | 353,407 |
| 2020-01-09 | $31.67 | $31.85 | $31.36 | $31.66 | $31.66 | 216,897 |
| 2020-01-08 | $33.46 | $33.50 | $32.25 | $32.48 | $32.48 | 634,215 |
| 2020-01-07 | $32.70 | $33.62 | $32.55 | $33.44 | $33.44 | 505,768 |
| 2020-01-06 | $33.48 | $33.53 | $32.16 | $32.61 | $32.61 | 568,154 |
| 2020-01-03 | $32.55 | $32.67 | $32.11 | $32.20 | $32.20 | 528,237 |
| 2020-01-02 | $32.19 | $32.47 | $31.91 | $32.18 | $32.18 | 300,696 |
| 2019-12-31 | $32.00 | $32.13 | $31.53 | $31.65 | $31.65 | 440,515 |
| 2019-12-30 | $31.71 | $32.03 | $31.65 | $31.88 | $31.88 | 398,675 |
| 2019-12-27 | $31.85 | $32.14 | $31.31 | $31.33 | $31.33 | 418,601 |
| 2019-12-26 | $32.16 | $32.47 | $31.44 | $31.97 | $31.97 | 479,841 |
| 2019-12-24 | $30.86 | $31.47 | $30.86 | $31.39 | $31.39 | 246,155 |
| 2019-12-23 | $29.77 | $30.30 | $29.76 | $30.23 | $30.23 | 204,265 |
| 2019-12-20 | $29.42 | $29.60 | $29.06 | $29.30 | $29.30 | 185,791 |
| 2019-12-19 | $28.67 | $29.14 | $28.60 | $28.99 | $28.99 | 145,954 |
| 2019-12-18 | $28.57 | $28.80 | $28.52 | $28.78 | $28.78 | 210,998 |
| 2019-12-17 | $28.82 | $28.90 | $28.62 | $28.71 | $28.71 | 126,782 |
| 2019-12-16 | $28.74 | $28.97 | $28.63 | $28.89 | $28.89 | 235,686 |
| 2019-12-13 | $28.36 | $28.66 | $28.23 | $28.56 | $28.56 | 173,562 |
| 2019-12-12 | $28.98 | $29.02 | $27.97 | $28.60 | $28.60 | 267,716 |
| 2019-12-11 | $27.63 | $28.60 | $27.57 | $28.31 | $28.31 | 164,538 |
| 2019-12-10 | $27.68 | $27.77 | $27.45 | $27.65 | $27.65 | 116,519 |
| 2019-12-09 | $27.39 | $27.47 | $27.31 | $27.39 | $27.39 | 97,740 |
| 2019-12-06 | $27.77 | $27.88 | $27.17 | $27.35 | $27.35 | 522,727 |
| 2019-12-05 | $28.32 | $28.84 | $28.32 | $28.69 | $28.69 | 155,146 |
| 2019-12-04 | $29.10 | $29.10 | $28.14 | $28.32 | $28.32 | 310,743 |
| 2019-12-03 | $29.39 | $29.55 | $29.28 | $29.46 | $29.46 | 326,113 |
| 2019-12-02 | $28.50 | $28.81 | $28.47 | $28.51 | $28.51 | 138,477 |
| 2019-11-29 | $28.58 | $29.03 | $28.44 | $28.94 | $28.94 | 99,591 |
| 2019-11-27 | $28.78 | $28.96 | $28.69 | $28.76 | $28.76 | 69,090 |
| 2019-11-26 | $28.75 | $29.34 | $28.39 | $29.33 | $29.33 | 160,774 |
| 2019-11-25 | $28.68 | $28.95 | $28.60 | $28.62 | $28.62 | 73,765 |
| 2019-11-22 | $29.35 | $29.45 | $28.97 | $28.98 | $28.98 | 126,312 |
| 2019-11-21 | $29.42 | $29.57 | $29.24 | $29.39 | $29.39 | 92,350 |
| 2019-11-20 | $29.25 | $29.56 | $29.11 | $29.55 | $29.55 | 140,663 |
| 2019-11-19 | $28.99 | $29.62 | $28.99 | $29.50 | $29.50 | 102,246 |
| 2019-11-18 | $28.94 | $29.16 | $28.84 | $29.13 | $29.13 | 62,222 |
| 2019-11-15 | $28.69 | $29.01 | $28.65 | $28.81 | $28.81 | 123,496 |
| 2019-11-14 | $28.93 | $29.29 | $28.60 | $29.09 | $29.09 | 178,721 |
| 2019-11-13 | $28.68 | $29.01 | $28.51 | $28.81 | $28.81 | 190,039 |
| 2019-11-12 | $28.30 | $28.41 | $27.83 | $28.37 | $28.37 | 205,162 |
| 2019-11-11 | $28.40 | $28.68 | $27.87 | $28.53 | $28.53 | 198,028 |
| 2019-11-08 | $28.57 | $28.93 | $28.33 | $28.33 | $28.33 | 275,057 |
| 2019-11-07 | $31.12 | $31.12 | $28.75 | $29.46 | $29.46 | 394,242 |
| 2019-11-06 | $31.08 | $31.30 | $30.92 | $31.28 | $31.28 | 111,062 |
| 2019-11-05 | $31.75 | $31.86 | $30.98 | $31.23 | $31.23 | 333,071 |
| 2019-11-04 | $33.12 | $33.24 | $32.58 | $32.84 | $32.84 | 235,850 |
| 2019-11-01 | $32.85 | $33.10 | $32.69 | $33.06 | $33.06 | 151,693 |
| 2019-10-31 | $32.88 | $33.36 | $32.66 | $33.04 | $33.04 | 306,180 |
| 2019-10-30 | $32.16 | $32.30 | $31.18 | $32.27 | $32.27 | 227,264 |
| 2019-10-29 | $31.49 | $32.32 | $31.46 | $32.03 | $32.03 | 138,189 |
| 2019-10-28 | $32.57 | $32.57 | $31.97 | $32.11 | $32.11 | 208,905 |
| 2019-10-25 | $33.71 | $33.80 | $32.20 | $32.93 | $32.93 | 493,838 |
| 2019-10-24 | $31.96 | $32.18 | $31.76 | $32.03 | $32.03 | 211,797 |
| 2019-10-23 | $31.12 | $31.36 | $31.07 | $31.07 | $31.07 | 74,995 |
| 2019-10-22 | $31.06 | $31.28 | $30.74 | $31.00 | $31.00 | 174,732 |
| 2019-10-21 | $32.11 | $32.20 | $31.03 | $31.18 | $31.18 | 270,438 |
| 2019-10-18 | $30.98 | $31.31 | $30.93 | $31.20 | $31.20 | 134,783 |
| 2019-10-17 | $31.10 | $31.48 | $30.98 | $31.12 | $31.12 | 143,639 |
| 2019-10-16 | $30.46 | $30.70 | $30.15 | $30.59 | $30.59 | 211,222 |
| 2019-10-15 | $31.11 | $31.13 | $30.47 | $30.66 | $30.66 | 215,537 |
| 2019-10-14 | $31.25 | $31.72 | $31.03 | $31.52 | $31.52 | 211,241 |
| 2019-10-11 | $31.14 | $31.22 | $30.47 | $31.07 | $31.07 | 405,656 |
| 2019-10-10 | $31.51 | $31.51 | $30.75 | $31.14 | $31.14 | 271,783 |
| 2019-10-09 | $32.30 | $32.30 | $31.76 | $32.03 | $32.03 | 164,849 |
| 2019-10-08 | $31.96 | $32.21 | $31.59 | $31.99 | $31.99 | 315,239 |
| 2019-10-07 | $31.14 | $31.41 | $30.75 | $30.84 | $30.84 | 145,482 |
| 2019-10-04 | $30.80 | $31.47 | $30.67 | $31.30 | $31.30 | 205,362 |
| 2019-10-03 | $31.16 | $32.15 | $31.12 | $31.40 | $31.40 | 349,415 |
| 2019-10-02 | $30.99 | $31.74 | $30.77 | $31.36 | $31.36 | 366,962 |
| 2019-10-01 | $29.63 | $30.52 | $29.47 | $30.29 | $30.29 | 421,752 |
| 2019-09-30 | $29.88 | $30.14 | $29.18 | $29.48 | $29.48 | 489,725 |
| 2019-09-27 | $30.73 | $31.64 | $30.50 | $31.14 | $31.14 | 357,984 |
| 2019-09-26 | $32.69 | $33.17 | $32.22 | $32.36 | $32.36 | 285,216 |
| 2019-09-25 | $34.85 | $35.08 | $32.35 | $32.60 | $32.60 | 854,155 |
| 2019-09-24 | $34.47 | $35.53 | $34.00 | $35.43 | $35.43 | 549,630 |
| 2019-09-23 | $34.87 | $35.74 | $34.80 | $35.73 | $35.73 | 591,677 |
| 2019-09-20 | $32.41 | $32.99 | $32.29 | $32.97 | $32.97 | 375,778 |
| 2019-09-19 | $32.73 | $32.78 | $32.28 | $32.32 | $32.32 | 128,158 |
| 2019-09-18 | $32.84 | $33.16 | $31.42 | $32.10 | $32.10 | 570,461 |
| 2019-09-17 | $32.78 | $33.53 | $32.52 | $33.26 | $33.26 | 254,605 |
| 2019-09-16 | $32.65 | $33.16 | $32.30 | $32.77 | $32.77 | 346,534 |
| 2019-09-13 | $33.49 | $33.62 | $31.04 | $31.11 | $31.11 | 1,019,948 |
| 2019-09-12 | $33.79 | $34.31 | $33.29 | $33.52 | $33.52 | 606,094 |
| 2019-09-11 | $33.09 | $33.82 | $33.07 | $33.76 | $33.76 | 322,012 |
| 2019-09-10 | $33.82 | $33.92 | $33.30 | $33.36 | $33.36 | 407,895 |
| 2019-09-09 | $33.66 | $33.96 | $33.16 | $33.24 | $33.24 | 496,839 |
| 2019-09-06 | $35.95 | $36.35 | $33.16 | $33.41 | $33.41 | 1,204,403 |
| 2019-09-05 | $38.00 | $38.00 | $35.11 | $35.70 | $35.70 | 1,153,075 |
| 2019-09-04 | $38.52 | $39.66 | $38.34 | $39.66 | $39.66 | 880,114 |
| 2019-09-03 | $36.56 | $37.92 | $36.26 | $37.80 | $37.80 | 1,052,466 |
| 2019-08-30 | $34.59 | $35.21 | $34.16 | $34.82 | $34.82 | 406,849 |
| 2019-08-29 | $35.60 | $35.79 | $33.69 | $34.48 | $34.48 | 1,310,707 |
| 2019-08-28 | $34.78 | $35.16 | $34.21 | $34.83 | $34.83 | 737,213 |
| 2019-08-27 | $33.50 | $34.36 | $33.33 | $34.31 | $34.31 | 482,036 |
| 2019-08-26 | $32.25 | $32.75 | $32.06 | $32.41 | $32.41 | 347,491 |
| 2019-08-23 | $30.51 | $31.73 | $30.39 | $31.65 | $31.65 | 513,429 |
| 2019-08-22 | $30.20 | $30.52 | $30.16 | $30.23 | $30.23 | 307,106 |
| 2019-08-21 | $30.31 | $30.69 | $30.19 | $30.53 | $30.53 | 157,385 |
| 2019-08-20 | $30.00 | $30.70 | $30.00 | $30.56 | $30.56 | 233,284 |
| 2019-08-19 | $29.88 | $30.07 | $29.51 | $29.51 | $29.51 | 319,544 |
| 2019-08-16 | $30.75 | $30.88 | $30.25 | $30.42 | $30.42 | 315,053 |
| 2019-08-15 | $30.83 | $31.01 | $30.62 | $30.89 | $30.89 | 366,167 |
| 2019-08-14 | $30.76 | $31.18 | $30.31 | $30.73 | $30.73 | 684,142 |
| 2019-08-13 | $31.09 | $31.10 | $28.39 | $29.85 | $29.85 | 983,428 |
| 2019-08-12 | $29.86 | $30.63 | $29.81 | $30.30 | $30.30 | 391,702 |
| 2019-08-09 | $29.85 | $30.28 | $29.65 | $30.01 | $30.01 | 226,085 |
| 2019-08-08 | $29.58 | $30.39 | $29.47 | $30.03 | $30.03 | 533,288 |
| 2019-08-07 | $29.91 | $31.03 | $29.87 | $30.33 | $30.33 | 1,133,592 |
| 2019-08-06 | $28.31 | $28.39 | $28.04 | $28.24 | $28.24 | 231,842 |
| 2019-08-05 | $28.20 | $28.60 | $27.65 | $28.05 | $28.05 | 505,999 |
| 2019-08-02 | $27.18 | $27.80 | $27.14 | $27.49 | $27.49 | 385,904 |
| 2019-08-01 | $26.80 | $28.08 | $26.78 | $28.02 | $28.02 | 520,104 |
| 2019-07-31 | $28.30 | $28.42 | $27.46 | $27.62 | $27.62 | 711,737 |
| 2019-07-30 | $28.48 | $28.90 | $28.32 | $28.77 | $28.77 | 333,604 |
| 2019-07-29 | $28.20 | $28.42 | $27.99 | $28.36 | $28.36 | 278,950 |
| 2019-07-26 | $28.41 | $28.46 | $27.97 | $27.99 | $27.99 | 278,567 |
| 2019-07-25 | $28.63 | $28.66 | $27.92 | $28.17 | $28.17 | 476,190 |
| 2019-07-24 | $28.88 | $29.05 | $28.69 | $28.86 | $28.86 | 395,593 |
| 2019-07-23 | $28.44 | $28.67 | $28.13 | $28.18 | $28.18 | 415,093 |
| 2019-07-22 | $27.97 | $28.26 | $27.92 | $28.20 | $28.20 | 375,022 |
| 2019-07-19 | $28.36 | $28.84 | $27.02 | $27.47 | $27.47 | 894,275 |
| 2019-07-18 | $27.18 | $28.03 | $26.97 | $27.99 | $27.99 | 628,803 |
| 2019-07-17 | $26.10 | $26.84 | $26.03 | $26.80 | $26.80 | 636,705 |
| 2019-07-16 | $25.17 | $25.86 | $25.17 | $25.31 | $25.31 | 633,933 |
| 2019-07-15 | $24.41 | $24.89 | $24.41 | $24.87 | $24.87 | 283,158 |
| 2019-07-12 | $24.00 | $24.38 | $23.92 | $24.31 | $24.31 | 133,952 |
| 2019-07-11 | $24.23 | $24.37 | $23.93 | $24.03 | $24.03 | 209,331 |
| 2019-07-10 | $24.42 | $24.45 | $23.98 | $24.39 | $24.39 | 343,290 |
| 2019-07-09 | $23.76 | $24.01 | $23.63 | $23.96 | $23.96 | 239,386 |
| 2019-07-08 | $23.81 | $23.88 | $23.61 | $23.63 | $23.63 | 236,235 |
| 2019-07-05 | $23.81 | $23.81 | $23.28 | $23.65 | $23.65 | 404,121 |
| 2019-07-03 | $24.65 | $24.70 | $24.49 | $24.62 | $24.62 | 109,863 |
| 2019-07-02 | $23.95 | $24.59 | $23.91 | $24.52 | $24.52 | 398,565 |
| 2019-07-01 | $24.34 | $24.60 | $24.04 | $24.07 | $24.07 | 290,202 |
| 2019-06-28 | $24.45 | $24.72 | $24.35 | $24.65 | $24.65 | 186,193 |
| 2019-06-27 | $24.32 | $24.50 | $24.21 | $24.46 | $24.46 | 200,538 |
| 2019-06-26 | $24.58 | $24.84 | $24.45 | $24.60 | $24.60 | 218,412 |
| 2019-06-25 | $25.04 | $25.31 | $24.63 | $24.83 | $24.83 | 530,036 |
| 2019-06-24 | $24.80 | $25.27 | $24.80 | $25.20 | $25.20 | 512,740 |
| 2019-06-21 | $24.86 | $24.95 | $24.45 | $24.82 | $24.82 | 333,039 |
| 2019-06-20 | $24.97 | $25.43 | $24.84 | $25.17 | $25.17 | 795,050 |
| 2019-06-19 | $23.68 | $24.17 | $23.59 | $24.17 | $24.17 | 295,741 |
| 2019-06-18 | $23.66 | $24.00 | $23.39 | $23.77 | $23.77 | 327,682 |
| 2019-06-17 | $23.45 | $23.45 | $23.17 | $23.24 | $23.24 | 140,494 |
| 2019-06-14 | $23.61 | $23.76 | $23.10 | $23.29 | $23.29 | 311,112 |
| 2019-06-13 | $23.13 | $23.54 | $23.13 | $23.41 | $23.41 | 262,131 |
| 2019-06-12 | $23.01 | $23.22 | $22.98 | $23.01 | $23.01 | 107,180 |
| 2019-06-11 | $22.84 | $23.10 | $22.81 | $22.97 | $22.97 | 83,689 |
| 2019-06-10 | $23.02 | $23.09 | $22.64 | $22.80 | $22.80 | 243,499 |
| 2019-06-07 | $23.86 | $24.30 | $23.77 | $23.83 | $23.83 | 747,946 |
| 2019-06-06 | $23.54 | $23.64 | $23.34 | $23.36 | $23.36 | 187,585 |
| 2019-06-05 | $23.72 | $23.72 | $23.06 | $23.14 | $23.14 | 213,630 |
| 2019-06-04 | $23.01 | $23.32 | $22.91 | $23.26 | $23.26 | 215,303 |
| 2019-06-03 | $22.86 | $23.26 | $22.77 | $23.16 | $23.16 | 267,959 |
| 2019-05-31 | $22.31 | $22.78 | $22.24 | $22.46 | $22.46 | 185,030 |
| 2019-05-30 | $22.02 | $22.42 | $21.99 | $22.25 | $22.25 | 96,086 |
| 2019-05-29 | $22.05 | $22.11 | $21.87 | $21.99 | $21.99 | 83,843 |
| 2019-05-28 | $21.73 | $21.75 | $21.57 | $21.75 | $21.75 | 204,735 |
| 2019-05-24 | $22.44 | $22.48 | $22.33 | $22.42 | $22.42 | 77,456 |
| 2019-05-23 | $22.29 | $22.67 | $22.28 | $22.50 | $22.50 | 218,338 |
| 2019-05-22 | $22.09 | $22.16 | $22.00 | $22.04 | $22.04 | 69,186 |
| 2019-05-21 | $21.94 | $22.10 | $21.81 | $22.06 | $22.06 | 624,894 |
| 2019-05-20 | $21.99 | $22.15 | $21.93 | $22.12 | $22.12 | 97,893 |
| 2019-05-17 | $22.06 | $22.07 | $21.90 | $21.99 | $21.99 | 311,444 |
| 2019-05-16 | $23.02 | $23.06 | $22.33 | $22.44 | $22.44 | 490,297 |
| 2019-05-15 | $23.24 | $23.29 | $23.11 | $23.21 | $23.21 | 55,421 |
| 2019-05-14 | $23.26 | $23.42 | $23.14 | $23.22 | $23.22 | 406,088 |
| 2019-05-13 | $23.22 | $23.22 | $23.00 | $23.12 | $23.12 | 127,276 |
| 2019-05-10 | $23.05 | $23.23 | $23.04 | $23.13 | $23.13 | 86,968 |
| 2019-05-09 | $22.94 | $23.24 | $22.91 | $23.09 | $23.09 | 88,456 |
| 2019-05-08 | $23.60 | $23.60 | $23.31 | $23.34 | $23.34 | 83,276 |
| 2019-05-07 | $23.52 | $23.62 | $23.42 | $23.61 | $23.61 | 183,959 |
| 2019-05-06 | $23.26 | $23.64 | $23.26 | $23.60 | $23.60 | 49,216 |
| 2019-05-03 | $23.23 | $23.80 | $23.22 | $23.63 | $23.63 | 302,076 |
| 2019-05-02 | $22.67 | $22.80 | $22.54 | $22.71 | $22.71 | 244,904 |
| 2019-05-01 | $23.34 | $23.45 | $22.66 | $22.81 | $22.81 | 349,888 |
| 2019-04-30 | $23.54 | $23.87 | $23.46 | $23.80 | $23.80 | 111,192 |
| 2019-04-29 | $23.80 | $23.80 | $23.56 | $23.70 | $23.70 | 218,386 |
| 2019-04-26 | $24.08 | $24.23 | $23.94 | $24.13 | $24.13 | 243,829 |
| 2019-04-25 | $23.88 | $24.04 | $23.70 | $23.79 | $23.79 | 85,804 |
| 2019-04-24 | $23.49 | $23.94 | $23.49 | $23.82 | $23.82 | 96,076 |
| 2019-04-23 | $23.29 | $23.47 | $23.18 | $23.43 | $23.43 | 161,786 |
| 2019-04-22 | $24.06 | $24.12 | $23.98 | $24.02 | $24.02 | 65,389 |
| 2019-04-18 | $23.91 | $24.06 | $23.90 | $24.00 | $24.00 | 95,718 |
| 2019-04-17 | $24.13 | $24.16 | $23.75 | $23.95 | $23.95 | 59,045 |
| 2019-04-16 | $23.65 | $24.02 | $23.65 | $23.97 | $23.97 | 110,452 |
| 2019-04-15 | $23.65 | $24.09 | $23.50 | $23.97 | $23.97 | 124,314 |
| 2019-04-12 | $24.12 | $24.35 | $23.94 | $23.97 | $23.97 | 79,991 |
| 2019-04-11 | $24.20 | $24.36 | $23.67 | $23.85 | $23.85 | 213,736 |
| 2019-04-10 | $24.73 | $25.01 | $24.73 | $24.79 | $24.79 | 52,573 |
| 2019-04-09 | $25.01 | $25.05 | $24.77 | $24.80 | $24.80 | 87,623 |
| 2019-04-08 | $24.95 | $24.95 | $24.72 | $24.91 | $24.91 | 300,056 |
| 2019-04-05 | $24.60 | $24.66 | $24.33 | $24.41 | $24.41 | 110,749 |
| 2019-04-04 | $23.93 | $24.65 | $23.73 | $24.60 | $24.60 | 344,605 |
| 2019-04-03 | $24.22 | $24.57 | $24.19 | $24.45 | $24.45 | 83,592 |
| 2019-04-02 | $24.06 | $24.41 | $24.02 | $24.40 | $24.40 | 83,514 |
| 2019-04-01 | $24.71 | $24.71 | $24.37 | $24.38 | $24.38 | 119,696 |
| 2019-03-29 | $24.70 | $24.74 | $24.45 | $24.48 | $24.48 | 146,799 |
| 2019-03-28 | $24.45 | $24.47 | $24.01 | $24.13 | $24.13 | 509,746 |
| 2019-03-27 | $25.39 | $25.42 | $25.03 | $25.05 | $25.05 | 167,146 |
| 2019-03-26 | $25.77 | $25.81 | $25.47 | $25.59 | $25.59 | 72,522 |
| 2019-03-25 | $25.84 | $26.10 | $25.84 | $25.98 | $25.98 | 121,001 |
| 2019-03-22 | $25.56 | $25.68 | $25.41 | $25.53 | $25.53 | 127,049 |
| 2019-03-21 | $25.91 | $25.91 | $25.45 | $25.74 | $25.74 | 109,742 |
| 2019-03-20 | $25.50 | $26.02 | $25.07 | $25.83 | $25.83 | 186,948 |
| 2019-03-19 | $25.54 | $25.61 | $25.33 | $25.39 | $25.39 | 76,167 |
| 2019-03-18 | $25.39 | $25.56 | $25.23 | $25.30 | $25.30 | 80,278 |
| 2019-03-15 | $25.30 | $25.44 | $25.10 | $25.12 | $25.12 | 154,000 |
| 2019-03-14 | $24.81 | $24.85 | $24.62 | $24.80 | $24.80 | 273,452 |
| 2019-03-13 | $25.82 | $25.89 | $25.67 | $25.76 | $25.76 | 72,012 |
| 2019-03-12 | $25.62 | $25.74 | $25.42 | $25.68 | $25.68 | 88,125 |
| 2019-03-11 | $25.22 | $25.27 | $24.93 | $25.24 | $25.24 | 84,387 |
| 2019-03-08 | $25.15 | $25.44 | $25.04 | $25.40 | $25.40 | 166,960 |
| 2019-03-07 | $24.27 | $24.45 | $24.20 | $24.30 | $24.30 | 84,554 |
| 2019-03-06 | $24.54 | $24.60 | $24.40 | $24.51 | $24.51 | 81,994 |
| 2019-03-05 | $24.49 | $24.73 | $24.40 | $24.71 | $24.71 | 110,000 |
| 2019-03-04 | $24.55 | $24.64 | $24.44 | $24.55 | $24.55 | 213,558 |
| 2019-03-01 | $25.73 | $25.95 | $24.73 | $24.73 | $24.73 | 331,405 |
| 2019-02-28 | $26.74 | $26.74 | $26.22 | $26.29 | $26.29 | 224,539 |
| 2019-02-27 | $27.11 | $27.16 | $26.66 | $26.76 | $26.76 | 152,394 |
| 2019-02-26 | $27.35 | $27.46 | $27.06 | $27.44 | $27.44 | 88,967 |
| 2019-02-25 | $27.61 | $27.68 | $27.24 | $27.35 | $27.35 | 116,011 |
| 2019-02-22 | $27.41 | $27.66 | $27.38 | $27.46 | $27.46 | 467,086 |
| 2019-02-21 | $27.55 | $27.63 | $27.11 | $27.12 | $27.12 | 239,534 |
| 2019-02-20 | $28.05 | $28.59 | $27.92 | $28.06 | $28.06 | 326,577 |
| 2019-02-19 | $27.25 | $27.85 | $27.24 | $27.82 | $27.82 | 234,685 |
| 2019-02-15 | $26.70 | $27.14 | $26.43 | $27.10 | $27.10 | 165,907 |
| 2019-02-14 | $26.21 | $26.53 | $26.14 | $26.52 | $26.52 | 114,859 |
| 2019-02-13 | $26.83 | $27.20 | $26.28 | $26.32 | $26.32 | 140,532 |
| 2019-02-12 | $26.89 | $26.94 | $26.73 | $26.84 | $26.84 | 59,502 |
| 2019-02-11 | $26.81 | $27.10 | $26.80 | $26.88 | $26.88 | 59,406 |
| 2019-02-08 | $27.10 | $27.36 | $27.01 | $27.31 | $27.31 | 74,952 |
| 2019-02-07 | $26.81 | $27.05 | $26.74 | $27.00 | $27.00 | 71,988 |
| 2019-02-06 | $27.29 | $27.30 | $26.70 | $26.79 | $26.79 | 112,562 |
| 2019-02-05 | $27.57 | $27.60 | $27.30 | $27.45 | $27.45 | 63,028 |
| 2019-02-04 | $27.24 | $27.64 | $27.24 | $27.47 | $27.47 | 116,404 |
| 2019-02-01 | $28.10 | $28.18 | $27.58 | $27.67 | $27.67 | 164,151 |
| 2019-01-31 | $28.54 | $28.63 | $28.04 | $28.15 | $28.15 | 176,728 |
| 2019-01-30 | $27.61 | $28.35 | $27.52 | $28.17 | $28.17 | 531,739 |
| 2019-01-29 | $27.49 | $27.58 | $27.31 | $27.39 | $27.39 | 102,500 |
| 2019-01-28 | $26.65 | $27.13 | $26.63 | $27.12 | $27.12 | 126,980 |
| 2019-01-25 | $26.40 | $27.05 | $26.40 | $27.01 | $27.01 | 212,475 |
| 2019-01-24 | $25.74 | $25.79 | $25.51 | $25.64 | $25.64 | 68,751 |
| 2019-01-23 | $25.59 | $25.85 | $25.49 | $25.80 | $25.80 | 70,073 |
| 2019-01-22 | $25.55 | $25.78 | $25.41 | $25.71 | $25.71 | 150,043 |
| 2019-01-18 | $25.97 | $26.12 | $25.72 | $25.75 | $25.75 | 176,085 |
| 2019-01-17 | $26.33 | $26.51 | $26.20 | $26.43 | $26.43 | 77,394 |
| 2019-01-16 | $26.74 | $26.84 | $26.63 | $26.64 | $26.64 | 97,661 |
| 2019-01-15 | $26.96 | $27.02 | $26.54 | $26.59 | $26.59 | 41,698 |
| 2019-01-14 | $26.83 | $26.91 | $26.66 | $26.82 | $26.82 | 217,181 |
| 2019-01-11 | $26.61 | $26.89 | $26.59 | $26.68 | $26.68 | 57,272 |
| 2019-01-10 | $26.87 | $26.97 | $26.53 | $26.54 | $26.54 | 122,655 |
| 2019-01-09 | $26.90 | $27.33 | $26.83 | $27.27 | $27.27 | 108,274 |
| 2019-01-08 | $26.77 | $27.05 | $26.77 | $26.93 | $26.93 | 98,082 |
| 2019-01-07 | $27.25 | $27.25 | $26.82 | $26.83 | $26.83 | 79,198 |
| 2019-01-04 | $27.16 | $27.32 | $26.78 | $27.10 | $27.10 | 119,252 |
| 2019-01-03 | $26.94 | $27.34 | $26.76 | $27.29 | $27.29 | 551,258 |
| 2019-01-02 | $26.12 | $26.89 | $26.12 | $26.38 | $26.38 | 401,374 |
| 2018-12-31 | $26.01 | $26.49 | $25.89 | $26.37 | $26.37 | 140,241 |
| 2018-12-28 | $26.00 | $26.12 | $25.74 | $26.08 | $26.08 | 103,887 |
| 2018-12-27 | $25.50 | $25.73 | $25.31 | $25.69 | $25.69 | 149,676 |
| 2018-12-26 | $24.89 | $25.43 | $24.79 | $24.99 | $24.99 | 215,803 |
| 2018-12-24 | $23.89 | $24.25 | $23.89 | $24.17 | $24.17 | 144,710 |
| 2018-12-21 | $24.01 | $24.02 | $23.58 | $23.65 | $23.65 | 203,977 |
| 2018-12-20 | $24.19 | $24.39 | $23.93 | $24.15 | $24.15 | 161,822 |
| 2018-12-19 | $23.93 | $24.32 | $23.42 | $23.51 | $23.51 | 184,791 |
| 2018-12-18 | $23.68 | $23.94 | $23.63 | $23.70 | $23.70 | 64,411 |
| 2018-12-17 | $23.61 | $23.94 | $23.56 | $23.84 | $23.84 | 57,023 |
| 2018-12-14 | $23.35 | $23.68 | $23.27 | $23.55 | $23.55 | 106,341 |
| 2018-12-13 | $24.11 | $24.20 | $23.95 | $24.17 | $24.17 | 52,231 |
| 2018-12-12 | $23.97 | $24.26 | $23.93 | $24.07 | $24.07 | 166,034 |
| 2018-12-11 | $23.81 | $24.00 | $23.38 | $23.50 | $23.50 | 103,193 |
| 2018-12-10 | $23.39 | $23.64 | $23.28 | $23.35 | $23.35 | 61,519 |
| 2018-12-07 | $23.41 | $23.81 | $23.41 | $23.75 | $23.75 | 81,139 |
| 2018-12-06 | $23.14 | $23.29 | $23.01 | $23.29 | $23.29 | 74,959 |
| 2018-12-04 | $23.74 | $23.87 | $23.38 | $23.39 | $23.39 | 194,062 |
| 2018-12-03 | $23.39 | $23.48 | $22.90 | $22.93 | $22.93 | 115,495 |
| 2018-11-30 | $22.33 | $22.36 | $21.97 | $22.35 | $22.35 | 103,999 |
| 2018-11-29 | $22.84 | $23.03 | $22.66 | $22.74 | $22.74 | 265,951 |
| 2018-11-28 | $22.32 | $23.02 | $22.20 | $22.75 | $22.75 | 75,585 |
| 2018-11-27 | $22.62 | $22.67 | $22.08 | $22.22 | $22.22 | 70,342 |
| 2018-11-26 | $22.74 | $22.82 | $22.52 | $22.61 | $22.61 | 42,734 |
| 2018-11-23 | $22.74 | $22.83 | $22.66 | $22.69 | $22.69 | 33,706 |
| 2018-11-21 | $23.26 | $23.58 | $23.21 | $23.33 | $23.33 | 62,816 |
| 2018-11-20 | $23.11 | $23.11 | $22.55 | $22.83 | $22.83 | 84,516 |
| 2018-11-19 | $23.08 | $23.23 | $23.00 | $23.14 | $23.14 | 372,123 |
| 2018-11-16 | $23.14 | $23.17 | $22.92 | $23.17 | $23.17 | 82,029 |
| 2018-11-15 | $22.40 | $22.92 | $22.33 | $22.76 | $22.76 | 63,180 |
| 2018-11-14 | $21.92 | $22.47 | $21.92 | $22.30 | $22.30 | 111,717 |
| 2018-11-13 | $21.88 | $22.14 | $21.74 | $21.84 | $21.84 | 75,463 |
| 2018-11-12 | $22.10 | $22.11 | $21.88 | $21.92 | $21.92 | 129,770 |
| 2018-11-09 | $22.61 | $22.63 | $22.20 | $22.41 | $22.41 | 155,229 |
| 2018-11-08 | $23.24 | $23.44 | $23.10 | $23.24 | $23.24 | 76,984 |
| 2018-11-07 | $23.89 | $23.97 | $23.64 | $23.68 | $23.68 | 43,814 |
| 2018-11-06 | $23.69 | $23.81 | $23.44 | $23.56 | $23.56 | 75,198 |
| 2018-11-05 | $23.93 | $24.20 | $23.83 | $23.96 | $23.96 | 175,607 |
| 2018-11-02 | $24.48 | $24.84 | $24.22 | $24.30 | $24.30 | 122,531 |
| 2018-11-01 | $23.77 | $24.53 | $23.76 | $24.26 | $24.26 | 169,347 |
| 2018-10-31 | $22.85 | $22.96 | $22.71 | $22.77 | $22.77 | 322,149 |
| 2018-10-30 | $23.30 | $23.54 | $23.30 | $23.46 | $23.46 | 48,272 |
| 2018-10-29 | $24.07 | $24.14 | $23.22 | $23.38 | $23.38 | 125,009 |
| 2018-10-26 | $24.11 | $24.43 | $24.07 | $24.18 | $24.18 | 369,699 |
| 2018-10-25 | $24.11 | $24.12 | $23.86 | $23.99 | $23.99 | 88,404 |
| 2018-10-24 | $24.31 | $24.45 | $24.01 | $24.13 | $24.13 | 65,905 |
| 2018-10-23 | $24.48 | $24.57 | $24.28 | $24.30 | $24.30 | 193,663 |
| 2018-10-22 | $23.80 | $23.83 | $23.62 | $23.75 | $23.75 | 57,853 |
| 2018-10-19 | $24.20 | $24.27 | $23.93 | $23.97 | $23.97 | 128,715 |
| 2018-10-18 | $23.83 | $24.08 | $23.68 | $23.82 | $23.82 | 92,842 |
| 2018-10-17 | $24.12 | $24.34 | $23.92 | $23.97 | $23.97 | 52,267 |
| 2018-10-16 | $24.58 | $24.63 | $24.06 | $24.06 | $24.06 | 89,173 |
| 2018-10-15 | $24.28 | $24.48 | $24.11 | $24.19 | $24.19 | 103,847 |
| 2018-10-12 | $24.15 | $24.22 | $23.79 | $24.00 | $24.00 | 112,645 |
| 2018-10-11 | $23.50 | $24.08 | $23.37 | $23.78 | $23.78 | 275,071 |
| 2018-10-10 | $23.15 | $23.19 | $22.79 | $22.97 | $22.97 | 104,936 |
| 2018-10-09 | $23.09 | $23.35 | $22.87 | $23.29 | $23.29 | 66,952 |
| 2018-10-08 | $23.07 | $23.30 | $22.88 | $23.29 | $23.29 | 188,718 |
| 2018-10-05 | $24.20 | $24.35 | $23.93 | $24.09 | $24.09 | 200,297 |
| 2018-10-04 | $24.44 | $24.50 | $23.76 | $23.94 | $23.94 | 96,998 |
| 2018-10-03 | $24.27 | $24.55 | $24.05 | $24.17 | $24.17 | 102,795 |
| 2018-10-02 | $24.60 | $24.99 | $24.12 | $24.20 | $24.20 | 302,423 |
| 2018-10-01 | $23.39 | $23.72 | $23.26 | $23.65 | $23.65 | 123,455 |
| 2018-09-28 | $23.60 | $24.38 | $23.60 | $24.07 | $24.07 | 174,771 |
| 2018-09-27 | $22.72 | $23.00 | $22.65 | $22.93 | $22.93 | 69,278 |
| 2018-09-26 | $23.36 | $23.51 | $23.05 | $23.18 | $23.18 | 81,199 |
| 2018-09-25 | $23.46 | $23.86 | $23.46 | $23.61 | $23.61 | 211,036 |
| 2018-09-24 | $23.04 | $23.30 | $22.95 | $22.97 | $22.97 | 211,244 |
| 2018-09-21 | $22.67 | $23.34 | $22.64 | $23.06 | $23.06 | 130,915 |
| 2018-09-20 | $22.95 | $23.11 | $22.80 | $23.10 | $23.10 | 126,222 |
| 2018-09-19 | $22.74 | $23.19 | $22.73 | $22.91 | $22.91 | 104,022 |
| 2018-09-18 | $22.70 | $22.77 | $22.43 | $22.63 | $22.63 | 25,870 |
| 2018-09-17 | $22.74 | $22.88 | $22.60 | $22.67 | $22.67 | 97,548 |
| 2018-09-14 | $22.69 | $22.84 | $22.30 | $22.33 | $22.33 | 49,591 |
| 2018-09-13 | $23.19 | $23.25 | $22.68 | $22.77 | $22.77 | 101,667 |
| 2018-09-12 | $22.45 | $23.00 | $22.39 | $22.89 | $22.89 | 118,589 |
| 2018-09-11 | $22.30 | $22.62 | $21.93 | $22.50 | $22.50 | 92,101 |
| 2018-09-10 | $22.75 | $22.81 | $22.60 | $22.64 | $22.64 | 27,772 |
| 2018-09-07 | $22.66 | $22.93 | $22.54 | $22.62 | $22.62 | 90,061 |
| 2018-09-06 | $22.82 | $23.05 | $22.43 | $22.66 | $22.66 | 139,964 |
| 2018-09-05 | $22.88 | $22.88 | $22.69 | $22.75 | $22.75 | 94,787 |
| 2018-09-04 | $22.39 | $22.69 | $22.18 | $22.65 | $22.65 | 253,732 |
| 2018-08-31 | $23.95 | $24.07 | $23.75 | $23.77 | $23.77 | 63,949 |
| 2018-08-30 | $24.18 | $24.22 | $23.82 | $23.97 | $23.97 | 182,968 |
| 2018-08-29 | $24.65 | $24.75 | $24.43 | $24.69 | $24.69 | 40,075 |
| 2018-08-28 | $25.14 | $25.24 | $24.35 | $24.47 | $24.47 | 81,450 |
| 2018-08-27 | $24.89 | $25.15 | $24.85 | $25.10 | $25.10 | 74,937 |
| 2018-08-24 | $24.59 | $25.05 | $24.50 | $24.85 | $24.85 | 87,074 |
| 2018-08-23 | $24.24 | $24.28 | $23.76 | $23.85 | $23.85 | 81,580 |
| 2018-08-22 | $24.72 | $24.76 | $24.47 | $24.72 | $24.72 | 33,765 |
| 2018-08-21 | $24.69 | $24.81 | $24.61 | $24.68 | $24.68 | 62,426 |
| 2018-08-20 | $24.59 | $24.76 | $24.34 | $24.69 | $24.69 | 86,154 |
| 2018-08-17 | $24.41 | $24.90 | $24.29 | $24.90 | $24.90 | 119,261 |
| 2018-08-16 | $24.37 | $24.94 | $24.30 | $24.31 | $24.31 | 185,009 |
| 2018-08-15 | $24.61 | $24.72 | $23.39 | $23.58 | $23.58 | 584,484 |
| 2018-08-14 | $25.68 | $25.88 | $25.58 | $25.80 | $25.80 | 65,532 |
| 2018-08-13 | $26.40 | $26.41 | $25.47 | $25.50 | $25.50 | 244,683 |
| 2018-08-10 | $26.68 | $27.01 | $26.56 | $26.64 | $26.64 | 98,531 |
| 2018-08-09 | $27.10 | $27.30 | $27.00 | $27.07 | $27.07 | 47,629 |
| 2018-08-08 | $26.99 | $27.10 | $26.77 | $27.01 | $27.01 | 65,757 |
| 2018-08-07 | $26.98 | $27.02 | $26.73 | $26.78 | $26.78 | 57,748 |
| 2018-08-06 | $26.80 | $26.80 | $26.60 | $26.62 | $26.62 | 92,201 |
| 2018-08-03 | $27.05 | $27.52 | $26.97 | $27.06 | $27.06 | 76,297 |
| 2018-08-02 | $26.95 | $27.05 | $26.58 | $26.75 | $26.75 | 90,944 |
| 2018-08-01 | $27.25 | $27.25 | $26.94 | $26.95 | $26.95 | 97,454 |
| 2018-07-31 | $27.31 | $27.71 | $27.12 | $27.48 | $27.48 | 117,292 |
| 2018-07-30 | $27.30 | $27.48 | $27.24 | $27.27 | $27.27 | 27,596 |
| 2018-07-27 | $27.32 | $27.52 | $27.22 | $27.32 | $27.32 | 122,210 |
| 2018-07-26 | $27.32 | $27.54 | $26.95 | $27.02 | $27.02 | 85,140 |
| 2018-07-25 | $27.80 | $27.80 | $27.44 | $27.77 | $27.77 | 118,536 |
| 2018-07-24 | $27.42 | $27.70 | $27.23 | $27.33 | $27.33 | 66,123 |
| 2018-07-23 | $27.19 | $27.19 | $26.81 | $26.97 | $26.97 | 73,407 |
| 2018-07-20 | $27.13 | $27.50 | $27.03 | $27.41 | $27.41 | 255,398 |
| 2018-07-19 | $26.55 | $27.25 | $26.51 | $26.72 | $26.72 | 360,215 |
| 2018-07-18 | $27.28 | $27.66 | $27.10 | $27.60 | $27.60 | 175,135 |
| 2018-07-17 | $27.77 | $28.02 | $27.57 | $27.70 | $27.70 | 209,296 |
| 2018-07-16 | $28.48 | $28.52 | $28.28 | $28.47 | $28.47 | 202,801 |
| 2018-07-13 | $28.51 | $28.80 | $28.33 | $28.52 | $28.52 | 160,386 |
| 2018-07-12 | $28.85 | $29.20 | $28.81 | $29.01 | $29.01 | 153,158 |
| 2018-07-11 | $28.98 | $29.01 | $28.43 | $28.47 | $28.47 | 241,921 |
| 2018-07-10 | $29.48 | $29.62 | $29.32 | $29.47 | $29.47 | 56,272 |
| 2018-07-09 | $29.92 | $30.02 | $29.55 | $29.68 | $29.68 | 133,138 |
| 2018-07-06 | $29.31 | $29.39 | $29.15 | $29.36 | $29.36 | 49,261 |
| 2018-07-05 | $29.36 | $29.62 | $29.20 | $29.40 | $29.40 | 203,315 |
| 2018-07-03 | $29.25 | $29.43 | $29.13 | $29.13 | $29.13 | 81,608 |
| 2018-07-02 | $29.15 | $29.16 | $28.47 | $28.71 | $28.71 | 198,106 |
| 2018-06-29 | $29.33 | $29.90 | $29.25 | $29.66 | $29.66 | 103,132 |
| 2018-06-28 | $29.40 | $29.42 | $29.00 | $29.28 | $29.28 | 156,676 |
| 2018-06-27 | $30.01 | $30.26 | $29.20 | $29.46 | $29.46 | 270,450 |
| 2018-06-26 | $30.52 | $30.52 | $30.18 | $30.37 | $30.37 | 224,910 |
| 2018-06-25 | $30.63 | $30.66 | $30.40 | $30.52 | $30.52 | 86,385 |
| 2018-06-22 | $30.69 | $31.13 | $30.61 | $31.01 | $31.01 | 89,994 |
| 2018-06-21 | $30.43 | $30.64 | $30.32 | $30.46 | $30.46 | 85,969 |
| 2018-06-20 | $30.47 | $30.56 | $30.32 | $30.43 | $30.43 | 162,768 |
| 2018-06-19 | $30.56 | $30.73 | $30.40 | $30.49 | $30.49 | 244,175 |
| 2018-06-18 | $31.42 | $31.42 | $30.91 | $31.12 | $31.12 | 216,029 |
| 2018-06-15 | $32.98 | $33.00 | $31.01 | $31.52 | $31.52 | 674,169 |
| 2018-06-14 | $33.88 | $34.31 | $33.76 | $33.92 | $33.92 | 372,482 |
| 2018-06-13 | $33.03 | $33.60 | $32.44 | $33.41 | $33.41 | 302,011 |
| 2018-06-12 | $32.75 | $32.99 | $32.48 | $32.64 | $32.64 | 54,347 |
| 2018-06-11 | $32.59 | $32.99 | $32.59 | $32.90 | $32.90 | 177,184 |
| 2018-06-08 | $32.42 | $32.49 | $32.08 | $32.27 | $32.27 | 39,572 |
| 2018-06-07 | $32.46 | $32.78 | $31.86 | $32.00 | $32.00 | 132,607 |
| 2018-06-06 | $31.90 | $32.19 | $31.79 | $31.96 | $31.96 | 125,223 |
| 2018-06-05 | $31.09 | $31.41 | $30.93 | $31.24 | $31.24 | 55,145 |
| 2018-06-04 | $31.33 | $31.44 | $30.91 | $30.93 | $30.93 | 81,749 |
| 2018-06-01 | $31.07 | $31.34 | $30.83 | $30.92 | $30.92 | 76,244 |
| 2018-05-31 | $31.40 | $31.55 | $30.98 | $31.01 | $31.01 | 100,477 |
| 2018-05-30 | $31.15 | $31.57 | $31.10 | $31.40 | $31.40 | 73,048 |
| 2018-05-29 | $30.82 | $31.24 | $30.76 | $31.00 | $31.00 | 129,842 |
| 2018-05-25 | $31.85 | $31.85 | $31.32 | $31.32 | $31.32 | 110,344 |
| 2018-05-24 | $31.59 | $32.08 | $31.59 | $32.01 | $32.01 | 221,302 |
| 2018-05-23 | $30.75 | $31.29 | $30.68 | $31.22 | $31.22 | 99,398 |
| 2018-05-22 | $31.90 | $32.00 | $31.50 | $31.58 | $31.58 | 81,809 |
| 2018-05-21 | $31.42 | $31.48 | $31.12 | $31.46 | $31.46 | 236,605 |
| 2018-05-18 | $30.92 | $31.29 | $30.92 | $31.18 | $31.18 | 149,266 |
| 2018-05-17 | $31.28 | $31.37 | $31.07 | $31.11 | $31.11 | 97,592 |
| 2018-05-16 | $30.58 | $31.12 | $30.54 | $30.84 | $30.84 | 404,345 |
| 2018-05-15 | $30.56 | $30.66 | $30.27 | $30.56 | $30.56 | 208,468 |
| 2018-05-14 | $32.09 | $32.09 | $31.15 | $31.15 | $31.15 | 131,502 |
| 2018-05-11 | $32.69 | $32.69 | $32.05 | $32.11 | $32.11 | 121,084 |
| 2018-05-10 | $32.28 | $32.40 | $32.07 | $32.26 | $32.26 | 115,156 |
| 2018-05-09 | $31.55 | $31.93 | $31.40 | $31.43 | $31.43 | 188,412 |
| 2018-05-08 | $31.26 | $31.58 | $30.77 | $31.36 | $31.36 | 194,524 |
| 2018-05-07 | $31.38 | $31.52 | $31.22 | $31.31 | $31.31 | 134,747 |
| 2018-05-04 | $31.09 | $31.53 | $31.00 | $31.52 | $31.52 | 77,993 |
| 2018-05-03 | $31.57 | $31.67 | $31.13 | $31.22 | $31.22 | 67,927 |
| 2018-05-02 | $31.17 | $31.60 | $30.87 | $30.98 | $30.98 | 243,903 |
| 2018-05-01 | $30.50 | $30.56 | $29.80 | $30.26 | $30.26 | 418,938 |
| 2018-04-30 | $30.56 | $31.25 | $30.38 | $30.87 | $30.87 | 307,820 |
| 2018-04-27 | $31.60 | $31.64 | $31.30 | $31.61 | $31.61 | 84,966 |
| 2018-04-26 | $31.92 | $31.92 | $31.22 | $31.66 | $31.66 | 130,276 |
| 2018-04-25 | $31.86 | $31.88 | $31.58 | $31.75 | $31.75 | 111,906 |
| 2018-04-24 | $32.08 | $32.49 | $32.00 | $32.40 | $32.40 | 70,785 |
| 2018-04-23 | $32.54 | $32.62 | $31.93 | $31.97 | $31.97 | 294,268 |
| 2018-04-20 | $34.15 | $34.32 | $33.91 | $33.98 | $33.98 | 82,446 |
| 2018-04-19 | $34.65 | $34.91 | $33.81 | $34.53 | $34.53 | 141,783 |
| 2018-04-18 | $34.06 | $34.53 | $33.85 | $34.25 | $34.25 | 328,785 |
| 2018-04-17 | $32.30 | $32.76 | $32.23 | $32.65 | $32.65 | 127,905 |
| 2018-04-16 | $32.50 | $32.68 | $32.21 | $32.26 | $32.26 | 119,470 |
| 2018-04-13 | $32.03 | $32.32 | $32.03 | $32.18 | $32.18 | 122,091 |
| 2018-04-12 | $31.68 | $31.79 | $31.43 | $31.55 | $31.55 | 145,088 |
| 2018-04-11 | $32.10 | $33.04 | $32.07 | $32.27 | $32.27 | 502,786 |
| 2018-04-10 | $31.92 | $32.20 | $31.72 | $31.95 | $31.95 | 71,416 |
| 2018-04-09 | $31.38 | $31.84 | $31.24 | $31.68 | $31.68 | 141,142 |
| 2018-04-06 | $31.51 | $31.63 | $31.02 | $31.16 | $31.16 | 133,384 |
| 2018-04-05 | $30.50 | $31.32 | $30.50 | $31.27 | $31.27 | 87,549 |
| 2018-04-04 | $30.96 | $31.17 | $30.67 | $30.90 | $30.90 | 153,871 |
| 2018-04-03 | $31.52 | $31.52 | $31.10 | $31.30 | $31.30 | 90,040 |
| 2018-04-02 | $31.98 | $32.30 | $31.78 | $32.10 | $32.10 | 186,093 |
| 2018-03-29 | $30.60 | $31.15 | $30.60 | $31.09 | $31.09 | 74,379 |
| 2018-03-28 | $31.21 | $31.26 | $30.75 | $30.87 | $30.87 | 142,938 |
| 2018-03-27 | $32.02 | $32.03 | $31.60 | $31.66 | $31.66 | 106,655 |
| 2018-03-26 | $32.37 | $32.80 | $32.36 | $32.41 | $32.41 | 163,859 |
| 2018-03-23 | $32.17 | $32.33 | $31.77 | $31.81 | $31.81 | 198,849 |
| 2018-03-22 | $31.63 | $31.64 | $31.07 | $31.30 | $31.30 | 172,224 |
| 2018-03-21 | $31.51 | $32.29 | $31.24 | $32.12 | $32.12 | 192,504 |
| 2018-03-20 | $30.78 | $30.83 | $30.28 | $30.56 | $30.56 | 122,568 |
| 2018-03-19 | $30.97 | $31.15 | $30.78 | $31.06 | $31.06 | 245,055 |
| 2018-03-16 | $31.37 | $31.42 | $30.64 | $31.11 | $31.11 | 135,350 |
| 2018-03-15 | $31.60 | $31.60 | $31.27 | $31.30 | $31.30 | 112,965 |
| 2018-03-14 | $32.00 | $32.09 | $31.85 | $31.96 | $31.96 | 25,344 |
| 2018-03-13 | $32.07 | $32.27 | $31.75 | $32.00 | $32.00 | 210,904 |
| 2018-03-12 | $31.74 | $32.02 | $31.60 | $31.94 | $31.94 | 95,346 |
| 2018-03-09 | $31.62 | $32.50 | $31.46 | $32.13 | $32.13 | 99,161 |
| 2018-03-08 | $31.75 | $31.81 | $31.50 | $31.73 | $31.73 | 59,843 |
| 2018-03-07 | $32.22 | $32.22 | $31.51 | $31.71 | $31.71 | 296,123 |
| 2018-03-06 | $32.30 | $33.20 | $32.30 | $32.68 | $32.68 | 192,672 |
| 2018-03-05 | $31.54 | $31.59 | $31.27 | $31.50 | $31.50 | 87,653 |
| 2018-03-02 | $32.05 | $32.12 | $31.54 | $31.86 | $31.86 | 124,141 |
| 2018-03-01 | $30.86 | $32.00 | $30.51 | $31.78 | $31.78 | 174,727 |
| 2018-02-28 | $31.59 | $31.80 | $31.29 | $31.43 | $31.43 | 51,512 |
| 2018-02-27 | $32.16 | $32.17 | $31.10 | $31.47 | $31.47 | 157,897 |
| 2018-02-26 | $32.21 | $32.37 | $31.84 | $32.33 | $32.33 | 66,036 |
| 2018-02-23 | $32.14 | $32.14 | $31.80 | $31.89 | $31.89 | 45,471 |
| 2018-02-22 | $32.15 | $32.52 | $32.03 | $32.29 | $32.29 | 57,833 |
| 2018-02-21 | $32.16 | $32.83 | $31.67 | $31.75 | $31.75 | 383,682 |
| 2018-02-20 | $32.41 | $32.52 | $31.59 | $31.72 | $31.72 | 108,585 |
| 2018-02-16 | $32.85 | $33.20 | $32.30 | $32.63 | $32.63 | 110,776 |
| 2018-02-15 | $33.34 | $33.47 | $32.38 | $33.39 | $33.39 | 312,748 |
| 2018-02-14 | $32.30 | $33.50 | $32.23 | $33.30 | $33.30 | 192,971 |
| 2018-02-13 | $32.01 | $32.29 | $31.71 | $32.13 | $32.13 | 104,165 |
| 2018-02-12 | $31.68 | $32.34 | $31.56 | $31.94 | $31.94 | 92,785 |
| 2018-02-09 | $31.22 | $31.23 | $30.64 | $31.21 | $31.21 | 156,271 |
| 2018-02-08 | $31.64 | $31.75 | $31.28 | $31.44 | $31.44 | 119,819 |
| 2018-02-07 | $31.81 | $31.96 | $31.01 | $31.21 | $31.21 | 319,574 |
| 2018-02-06 | $32.62 | $32.69 | $32.25 | $32.29 | $32.29 | 95,452 |
| 2018-02-05 | $33.37 | $33.45 | $32.64 | $32.65 | $32.65 | 319,181 |
| 2018-02-02 | $33.87 | $33.87 | $32.15 | $32.27 | $32.27 | 272,394 |
| 2018-02-01 | $34.44 | $34.94 | $34.34 | $34.91 | $34.91 | 63,641 |
| 2018-01-31 | $34.88 | $35.65 | $34.55 | $35.24 | $35.24 | 162,842 |
| 2018-01-30 | $35.10 | $35.16 | $34.13 | $34.36 | $34.36 | 110,198 |
| 2018-01-29 | $35.03 | $35.03 | $34.35 | $34.68 | $34.68 | 138,837 |
| 2018-01-26 | $35.34 | $35.90 | $35.34 | $35.60 | $35.60 | 87,481 |
| 2018-01-25 | $36.11 | $36.55 | $34.50 | $35.15 | $35.15 | 268,722 |
| 2018-01-24 | $35.44 | $36.46 | $35.34 | $36.22 | $36.22 | 317,871 |
| 2018-01-23 | $33.30 | $34.19 | $33.00 | $34.17 | $34.17 | 175,037 |
| 2018-01-22 | $34.15 | $34.15 | $33.88 | $34.06 | $34.06 | 110,683 |
| 2018-01-19 | $34.07 | $34.33 | $33.95 | $34.06 | $34.06 | 259,018 |
| 2018-01-18 | $34.22 | $34.50 | $33.61 | $33.78 | $33.78 | 122,000 |
| 2018-01-17 | $34.64 | $34.81 | $33.95 | $34.11 | $34.11 | 271,603 |
| 2018-01-16 | $34.40 | $34.93 | $34.24 | $34.87 | $34.87 | 109,500 |
| 2018-01-12 | $34.23 | $35.15 | $34.20 | $35.04 | $35.04 | 187,556 |
| 2018-01-11 | $34.00 | $34.13 | $33.52 | $33.94 | $33.94 | 113,111 |
| 2018-01-10 | $34.12 | $34.27 | $33.89 | $33.92 | $33.92 | 110,091 |
| 2018-01-09 | $33.96 | $34.10 | $33.70 | $34.03 | $34.03 | 215,336 |
| 2018-01-08 | $34.54 | $34.68 | $34.18 | $34.53 | $34.53 | 168,162 |
| 2018-01-05 | $34.63 | $35.14 | $34.60 | $34.84 | $34.84 | 125,115 |
| 2018-01-04 | $34.78 | $35.14 | $34.73 | $34.90 | $34.90 | 136,265 |
| 2018-01-03 | $34.81 | $35.01 | $34.31 | $34.67 | $34.67 | 197,707 |
| 2018-01-02 | $34.55 | $34.90 | $34.46 | $34.86 | $34.86 | 268,480 |
| 2017-12-29 | $34.13 | $34.52 | $33.68 | $33.85 | $33.85 | 259,252 |
| 2017-12-28 | $33.30 | $33.60 | $33.24 | $33.46 | $33.46 | 185,479 |
| 2017-12-27 | $32.76 | $33.03 | $32.57 | $32.86 | $32.86 | 125,636 |
| 2017-12-26 | $32.08 | $32.41 | $32.04 | $32.34 | $32.34 | 142,609 |
| 2017-12-22 | $31.13 | $31.89 | $31.12 | $31.52 | $31.52 | 161,907 |
| 2017-12-21 | $31.06 | $31.20 | $30.69 | $30.81 | $30.81 | 87,926 |
| 2017-12-20 | $31.07 | $31.23 | $30.90 | $30.93 | $30.93 | 69,983 |
| 2017-12-19 | $30.77 | $30.96 | $30.49 | $30.81 | $30.81 | 200,571 |
| 2017-12-18 | $30.81 | $30.96 | $30.66 | $30.74 | $30.74 | 157,922 |
| 2017-12-15 | $30.47 | $30.61 | $30.28 | $30.52 | $30.52 | 137,948 |
| 2017-12-14 | $29.77 | $30.15 | $29.66 | $29.98 | $29.98 | 135,064 |
| 2017-12-13 | $29.35 | $30.83 | $29.12 | $30.51 | $30.51 | 371,267 |
| 2017-12-12 | $29.08 | $29.36 | $28.90 | $29.31 | $29.31 | 170,651 |
| 2017-12-11 | $29.43 | $29.60 | $29.17 | $29.26 | $29.26 | 176,449 |
| 2017-12-08 | $29.57 | $29.90 | $29.45 | $29.76 | $29.76 | 122,741 |
| 2017-12-07 | $29.61 | $29.75 | $28.99 | $29.36 | $29.36 | 290,900 |
| 2017-12-06 | $30.34 | $30.55 | $30.00 | $30.29 | $30.29 | 283,108 |
| 2017-12-05 | $31.10 | $31.10 | $30.45 | $30.81 | $30.81 | 173,819 |
| 2017-12-04 | $31.66 | $31.72 | $31.30 | $31.66 | $31.66 | 91,426 |
| 2017-12-01 | $31.57 | $32.50 | $31.27 | $32.05 | $32.05 | 287,711 |
| 2017-11-30 | $31.86 | $32.16 | $31.58 | $32.03 | $32.03 | 171,361 |
| 2017-11-29 | $33.07 | $33.18 | $32.35 | $32.55 | $32.55 | 206,897 |
| 2017-11-28 | $34.54 | $34.54 | $33.36 | $33.70 | $33.70 | 116,200 |
| 2017-11-27 | $34.89 | $35.03 | $34.38 | $34.46 | $34.46 | 71,075 |
| 2017-11-24 | $34.43 | $34.87 | $34.30 | $34.42 | $34.42 | 44,187 |
| 2017-11-22 | $34.73 | $34.96 | $34.69 | $34.89 | $34.89 | 57,525 |
| 2017-11-21 | $34.26 | $34.51 | $34.09 | $34.11 | $34.11 | 55,435 |
| 2017-11-20 | $34.74 | $34.82 | $33.70 | $34.06 | $34.06 | 258,707 |
| 2017-11-17 | $34.70 | $35.88 | $34.59 | $35.47 | $35.47 | 143,384 |
| 2017-11-16 | $34.59 | $34.84 | $34.52 | $34.60 | $34.60 | 33,819 |
| 2017-11-15 | $34.89 | $35.04 | $34.09 | $34.24 | $34.24 | 107,613 |
| 2017-11-14 | $34.26 | $34.72 | $33.88 | $34.45 | $34.45 | 42,429 |
| 2017-11-13 | $34.34 | $34.64 | $34.18 | $34.47 | $34.47 | 124,309 |
| 2017-11-10 | $34.58 | $34.75 | $33.57 | $33.99 | $33.99 | 105,453 |
| 2017-11-09 | $34.12 | $34.55 | $34.08 | $34.41 | $34.41 | 63,193 |
| 2017-11-08 | $34.78 | $35.39 | $34.41 | $34.42 | $34.42 | 83,857 |
| 2017-11-07 | $35.13 | $35.14 | $34.09 | $34.23 | $34.23 | 89,439 |
| 2017-11-06 | $34.00 | $35.42 | $33.91 | $35.39 | $35.39 | 137,588 |
| 2017-11-03 | $35.06 | $35.17 | $33.52 | $33.79 | $33.79 | 124,992 |
| 2017-11-02 | $35.06 | $35.33 | $34.59 | $34.94 | $34.94 | 167,910 |
| 2017-11-01 | $33.92 | $35.17 | $33.84 | $34.99 | $34.99 | 485,287 |
| 2017-10-31 | $33.42 | $33.54 | $33.00 | $33.29 | $33.29 | 68,275 |
| 2017-10-30 | $33.56 | $33.98 | $33.38 | $33.79 | $33.79 | 74,950 |
| 2017-10-27 | $33.10 | $33.85 | $32.92 | $33.75 | $33.75 | 63,710 |
| 2017-10-26 | $34.10 | $34.18 | $33.40 | $33.54 | $33.54 | 70,156 |
| 2017-10-25 | $34.31 | $34.41 | $33.92 | $34.21 | $34.21 | 61,064 |
| 2017-10-24 | $34.25 | $34.63 | $33.99 | $34.27 | $34.27 | 74,004 |
| 2017-10-23 | $34.05 | $34.87 | $33.86 | $34.81 | $34.81 | 131,067 |
| 2017-10-20 | $35.01 | $35.28 | $34.20 | $34.61 | $34.61 | 97,758 |
| 2017-10-19 | $34.42 | $35.53 | $34.42 | $35.42 | $35.42 | 99,081 |
| 2017-10-18 | $34.40 | $34.58 | $34.28 | $34.42 | $34.42 | 73,431 |
| 2017-10-17 | $34.69 | $34.91 | $34.34 | $34.62 | $34.62 | 111,755 |
| 2017-10-16 | $36.37 | $36.39 | $34.91 | $35.40 | $35.40 | 126,240 |
| 2017-10-13 | $35.86 | $36.12 | $35.69 | $36.08 | $36.08 | 85,380 |
| 2017-10-12 | $35.24 | $35.56 | $35.00 | $35.41 | $35.41 | 58,357 |
| 2017-10-11 | $35.16 | $35.47 | $34.80 | $35.41 | $35.41 | 71,121 |
| 2017-10-10 | $35.25 | $35.53 | $34.95 | $34.98 | $34.98 | 207,594 |
| 2017-10-09 | $34.18 | $34.43 | $34.05 | $34.36 | $34.36 | 112,862 |
| 2017-10-06 | $32.80 | $33.97 | $31.88 | $33.65 | $33.65 | 242,509 |
| 2017-10-05 | $33.38 | $33.44 | $32.87 | $32.97 | $32.97 | 78,532 |
| 2017-10-04 | $33.11 | $33.24 | $32.70 | $32.99 | $32.99 | 103,860 |
| 2017-10-03 | $32.97 | $33.21 | $32.95 | $33.07 | $33.07 | 79,791 |
| 2017-10-02 | $33.23 | $33.43 | $32.86 | $32.86 | $32.86 | 80,687 |
| 2017-09-29 | $33.76 | $33.85 | $33.07 | $33.15 | $33.15 | 107,820 |
| 2017-09-28 | $33.76 | $34.11 | $33.50 | $33.94 | $33.94 | 59,965 |
| 2017-09-27 | $33.58 | $34.20 | $33.55 | $33.58 | $33.58 | 84,844 |
| 2017-09-26 | $34.47 | $34.47 | $33.73 | $33.93 | $33.93 | 167,118 |
| 2017-09-25 | $34.03 | $35.37 | $33.95 | $35.20 | $35.20 | 180,753 |
| 2017-09-22 | $34.36 | $34.65 | $34.27 | $34.53 | $34.53 | 54,188 |
| 2017-09-21 | $34.21 | $34.72 | $34.06 | $34.49 | $34.49 | 118,575 |
| 2017-09-20 | $35.67 | $36.12 | $34.46 | $35.12 | $35.12 | 142,627 |
| 2017-09-19 | $35.49 | $36.00 | $35.43 | $35.85 | $35.85 | 58,672 |
| 2017-09-18 | $36.08 | $36.14 | $34.89 | $35.48 | $35.48 | 218,128 |
| 2017-09-15 | $37.52 | $37.54 | $37.09 | $37.19 | $37.19 | 110,527 |
| 2017-09-14 | $37.48 | $37.90 | $37.40 | $37.76 | $37.76 | 40,097 |
| 2017-09-13 | $38.01 | $38.02 | $37.38 | $37.74 | $37.74 | 111,712 |
| 2017-09-12 | $38.06 | $38.41 | $37.93 | $38.29 | $38.29 | 79,566 |
| 2017-09-11 | $38.03 | $38.50 | $37.76 | $37.83 | $37.83 | 226,043 |
| 2017-09-08 | $39.40 | $39.44 | $38.46 | $38.98 | $38.98 | 189,553 |
| 2017-09-07 | $38.74 | $39.51 | $38.74 | $39.29 | $39.29 | 217,835 |
| 2017-09-06 | $38.75 | $38.88 | $38.14 | $38.30 | $38.30 | 144,486 |
| 2017-09-05 | $38.58 | $38.99 | $38.20 | $38.48 | $38.48 | 229,809 |
| 2017-09-01 | $37.60 | $37.87 | $36.92 | $37.71 | $37.71 | 128,575 |
| 2017-08-31 | $36.49 | $37.35 | $36.49 | $37.31 | $37.31 | 139,425 |
| 2017-08-30 | $36.44 | $36.67 | $36.30 | $36.51 | $36.51 | 99,137 |
| 2017-08-29 | $37.45 | $37.48 | $35.93 | $36.31 | $36.31 | 256,930 |
| 2017-08-28 | $35.59 | $36.81 | $35.50 | $36.72 | $36.72 | 225,918 |
| 2017-08-25 | $35.44 | $35.46 | $33.71 | $34.99 | $34.99 | 134,066 |
| 2017-08-24 | $34.67 | $34.85 | $34.34 | $34.65 | $34.65 | 116,328 |
| 2017-08-23 | $35.20 | $35.22 | $34.74 | $35.16 | $35.16 | 59,120 |
| 2017-08-22 | $35.11 | $35.25 | $34.36 | $34.82 | $34.82 | 70,699 |
| 2017-08-21 | $35.14 | $35.40 | $34.77 | $34.89 | $34.89 | 91,038 |
| 2017-08-18 | $35.41 | $35.60 | $34.79 | $34.92 | $34.92 | 179,884 |
| 2017-08-17 | $35.37 | $35.54 | $34.77 | $35.04 | $35.04 | 102,294 |
| 2017-08-16 | $33.68 | $35.36 | $33.68 | $35.19 | $35.19 | 177,429 |
| 2017-08-15 | $33.26 | $33.89 | $33.23 | $33.51 | $33.51 | 181,069 |
| 2017-08-14 | $35.27 | $35.57 | $34.98 | $35.27 | $35.27 | 148,561 |
| 2017-08-11 | $35.03 | $35.43 | $34.69 | $35.42 | $35.42 | 132,988 |
| 2017-08-10 | $35.72 | $35.94 | $35.07 | $35.32 | $35.32 | 349,316 |
| 2017-08-09 | $33.98 | $34.67 | $33.90 | $34.58 | $34.58 | 203,521 |
| 2017-08-08 | $32.52 | $32.84 | $31.96 | $32.74 | $32.74 | 151,812 |
| 2017-08-07 | $31.54 | $32.11 | $31.54 | $31.87 | $31.87 | 55,340 |
| 2017-08-04 | $32.75 | $32.80 | $31.79 | $32.08 | $32.08 | 198,696 |
| 2017-08-03 | $33.42 | $33.80 | $33.42 | $33.48 | $33.48 | 100,963 |
| 2017-08-02 | $33.49 | $34.07 | $33.28 | $33.35 | $33.35 | 145,461 |
| 2017-08-01 | $33.95 | $34.44 | $33.85 | $33.93 | $33.93 | 102,860 |
| 2017-07-31 | $34.34 | $34.60 | $34.22 | $34.43 | $34.43 | 112,439 |
| 2017-07-28 | $33.74 | $34.11 | $33.66 | $34.01 | $34.01 | 203,839 |
| 2017-07-27 | $34.20 | $34.30 | $33.33 | $33.47 | $33.47 | 138,924 |
| 2017-07-26 | $32.90 | $33.87 | $32.79 | $33.77 | $33.77 | 151,892 |
| 2017-07-25 | $33.20 | $33.56 | $32.91 | $33.12 | $33.12 | 78,081 |
| 2017-07-24 | $33.28 | $33.50 | $32.90 | $33.03 | $33.03 | 82,768 |
| 2017-07-21 | $32.92 | $33.22 | $32.81 | $33.11 | $33.11 | 180,007 |
| 2017-07-20 | $32.35 | $32.81 | $31.86 | $32.40 | $32.40 | 174,231 |
| 2017-07-19 | $32.48 | $32.61 | $32.01 | $32.36 | $32.36 | 83,031 |
| 2017-07-18 | $32.19 | $32.48 | $31.99 | $32.23 | $32.23 | 135,813 |
| 2017-07-17 | $31.80 | $31.94 | $31.61 | $31.66 | $31.66 | 151,995 |
| 2017-07-14 | $31.36 | $31.53 | $30.70 | $31.05 | $31.05 | 121,248 |
| 2017-07-13 | $30.89 | $30.89 | $30.03 | $30.14 | $30.14 | 227,163 |
| 2017-07-12 | $31.00 | $31.19 | $30.78 | $30.93 | $30.93 | 112,478 |
| 2017-07-11 | $30.00 | $30.69 | $29.74 | $30.66 | $30.66 | 239,041 |
| 2017-07-10 | $28.64 | $30.18 | $28.47 | $29.98 | $29.98 | 255,020 |
| 2017-07-07 | $30.65 | $30.70 | $28.85 | $29.72 | $29.72 | 411,783 |
| 2017-07-06 | $31.45 | $31.45 | $31.10 | $31.41 | $31.41 | 153,183 |
| 2017-07-05 | $31.08 | $31.53 | $30.92 | $31.53 | $31.53 | 240,600 |
| 2017-07-03 | $32.39 | $32.56 | $31.75 | $31.95 | $31.95 | 254,083 |
| 2017-06-30 | $33.82 | $34.05 | $33.79 | $33.82 | $33.82 | 64,851 |
| 2017-06-29 | $33.97 | $34.39 | $33.82 | $33.91 | $33.91 | 96,379 |
| 2017-06-28 | $34.58 | $34.73 | $34.31 | $34.73 | $34.73 | 94,995 |
| 2017-06-27 | $33.94 | $34.44 | $33.66 | $34.21 | $34.21 | 81,735 |
| 2017-06-26 | $33.75 | $33.95 | $33.62 | $33.72 | $33.72 | 96,996 |
| 2017-06-23 | $34.32 | $34.42 | $34.12 | $34.22 | $34.22 | 152,622 |
| 2017-06-22 | $33.73 | $33.91 | $33.51 | $33.75 | $33.75 | 161,986 |
| 2017-06-21 | $32.97 | $33.29 | $32.95 | $33.13 | $33.13 | 69,428 |
| 2017-06-20 | $33.29 | $33.46 | $33.00 | $33.26 | $33.26 | 124,432 |
| 2017-06-19 | $33.71 | $33.76 | $33.35 | $33.38 | $33.38 | 172,280 |
| 2017-06-16 | $34.25 | $34.28 | $34.03 | $34.18 | $34.18 | 169,478 |
| 2017-06-15 | $34.35 | $34.84 | $34.18 | $34.62 | $34.62 | 145,841 |
| 2017-06-14 | $36.38 | $36.60 | $34.81 | $34.90 | $34.90 | 289,429 |
| 2017-06-13 | $34.38 | $35.07 | $34.33 | $34.92 | $34.92 | 163,524 |
| 2017-06-12 | $35.75 | $35.89 | $35.04 | $35.35 | $35.35 | 185,700 |
| 2017-06-09 | $36.44 | $36.63 | $36.24 | $36.42 | $36.42 | 154,625 |
| 2017-06-08 | $38.17 | $38.17 | $36.71 | $37.20 | $37.20 | 163,175 |
| 2017-06-07 | $38.33 | $38.59 | $37.70 | $38.08 | $38.08 | 193,491 |
| 2017-06-06 | $38.42 | $38.70 | $38.30 | $38.50 | $38.50 | 160,333 |
| 2017-06-05 | $38.02 | $38.32 | $37.80 | $37.93 | $37.93 | 73,964 |
| 2017-06-02 | $37.24 | $38.01 | $37.15 | $37.76 | $37.76 | 196,906 |
| 2017-06-01 | $35.96 | $36.97 | $35.78 | $36.89 | $36.89 | 159,720 |
| 2017-05-31 | $36.68 | $37.32 | $36.62 | $36.91 | $36.91 | 138,430 |
| 2017-05-30 | $36.89 | $37.50 | $36.89 | $37.32 | $37.32 | 159,514 |
| 2017-05-26 | $36.95 | $37.20 | $36.60 | $36.95 | $36.95 | 189,270 |
| 2017-05-25 | $36.50 | $36.62 | $36.20 | $36.29 | $36.29 | 53,938 |
| 2017-05-24 | $35.79 | $36.46 | $35.69 | $36.39 | $36.39 | 133,217 |
| 2017-05-23 | $36.77 | $36.90 | $35.78 | $35.96 | $35.96 | 199,584 |
| 2017-05-22 | $35.80 | $36.48 | $35.68 | $36.25 | $36.25 | 209,340 |
| 2017-05-19 | $34.99 | $35.06 | $34.58 | $35.00 | $35.00 | 215,985 |
| 2017-05-18 | $34.65 | $34.73 | $33.35 | $34.05 | $34.05 | 215,917 |
| 2017-05-17 | $35.63 | $35.80 | $34.75 | $35.22 | $35.22 | 349,750 |
| 2017-05-16 | $34.50 | $35.14 | $34.40 | $34.94 | $34.94 | 340,704 |
| 2017-05-15 | $34.74 | $34.77 | $34.07 | $34.14 | $34.14 | 261,149 |
| 2017-05-12 | $33.46 | $33.60 | $33.22 | $33.37 | $33.37 | 205,536 |
| 2017-05-11 | $32.59 | $32.97 | $32.50 | $32.90 | $32.90 | 245,803 |
| 2017-05-10 | $32.66 | $32.68 | $32.38 | $32.54 | $32.54 | 184,688 |
| 2017-05-09 | $32.50 | $32.50 | $31.92 | $32.29 | $32.29 | 220,968 |
| 2017-05-08 | $32.83 | $32.95 | $32.61 | $32.76 | $32.76 | 167,256 |
| 2017-05-05 | $32.85 | $33.19 | $32.55 | $33.19 | $33.19 | 192,098 |
| 2017-05-04 | $33.00 | $33.42 | $32.50 | $32.83 | $32.83 | 248,892 |
| 2017-05-03 | $34.36 | $34.42 | $33.48 | $33.55 | $33.55 | 326,225 |
| 2017-05-02 | $35.20 | $35.23 | $34.84 | $35.04 | $35.04 | 115,323 |
| 2017-05-01 | $36.32 | $36.60 | $34.93 | $35.29 | $35.29 | 358,521 |
| 2017-04-28 | $36.75 | $37.02 | $36.47 | $36.71 | $36.71 | 117,479 |
| 2017-04-27 | $37.56 | $37.56 | $36.95 | $37.02 | $37.02 | 182,338 |
| 2017-04-26 | $38.00 | $38.03 | $37.16 | $37.92 | $37.92 | 255,486 |
| 2017-04-25 | $38.68 | $38.99 | $38.14 | $38.48 | $38.48 | 167,654 |
| 2017-04-24 | $39.20 | $39.86 | $38.93 | $39.81 | $39.81 | 149,375 |
| 2017-04-21 | $39.84 | $39.97 | $39.30 | $39.96 | $39.96 | 203,399 |
| 2017-04-20 | $40.48 | $40.91 | $39.55 | $40.21 | $40.21 | 270,236 |
| 2017-04-19 | $41.30 | $41.30 | $40.61 | $40.73 | $40.73 | 126,415 |
| 2017-04-18 | $41.94 | $42.05 | $40.47 | $41.57 | $41.57 | 266,067 |
| 2017-04-17 | $42.53 | $42.79 | $41.88 | $42.08 | $42.08 | 133,504 |
| 2017-04-13 | $42.67 | $42.81 | $42.11 | $42.54 | $42.54 | 150,879 |
| 2017-04-12 | $41.71 | $42.22 | $41.30 | $42.16 | $42.16 | 161,397 |
| 2017-04-11 | $40.46 | $41.65 | $40.43 | $41.50 | $41.50 | 143,493 |
| 2017-04-10 | $39.63 | $40.09 | $39.13 | $39.94 | $39.94 | 153,939 |
| 2017-04-07 | $41.93 | $42.04 | $39.61 | $40.15 | $40.15 | 243,943 |
| 2017-04-06 | $41.11 | $41.54 | $40.97 | $41.34 | $41.34 | 52,834 |
| 2017-04-05 | $41.15 | $41.74 | $40.89 | $41.66 | $41.66 | 156,093 |
| 2017-04-04 | $41.59 | $41.94 | $41.17 | $41.64 | $41.64 | 58,800 |
| 2017-04-03 | $41.06 | $41.45 | $41.06 | $41.30 | $41.30 | 99,816 |
| 2017-03-31 | $41.23 | $41.47 | $41.11 | $41.23 | $41.23 | 194,101 |
| 2017-03-30 | $40.92 | $41.60 | $40.80 | $40.85 | $40.85 | 104,857 |
| 2017-03-29 | $40.79 | $41.40 | $40.71 | $41.36 | $41.36 | 90,901 |
| 2017-03-28 | $41.05 | $41.39 | $40.71 | $40.90 | $40.90 | 201,393 |
| 2017-03-27 | $40.65 | $40.90 | $40.37 | $40.81 | $40.81 | 194,954 |
| 2017-03-24 | $38.74 | $39.39 | $38.66 | $39.25 | $39.25 | 158,238 |
| 2017-03-23 | $38.83 | $38.92 | $38.35 | $38.52 | $38.52 | 115,364 |
| 2017-03-22 | $38.27 | $38.48 | $38.07 | $38.31 | $38.31 | 118,100 |
| 2017-03-21 | $38.27 | $38.57 | $38.14 | $38.25 | $38.25 | 166,063 |
| 2017-03-20 | $37.75 | $37.91 | $37.53 | $37.84 | $37.84 | 141,422 |
| 2017-03-17 | $37.47 | $37.80 | $37.42 | $37.64 | $37.64 | 102,199 |
| 2017-03-16 | $38.16 | $38.16 | $37.10 | $37.36 | $37.36 | 149,958 |
| 2017-03-15 | $35.64 | $37.57 | $35.32 | $37.49 | $37.49 | 331,369 |
| 2017-03-14 | $35.88 | $36.12 | $35.51 | $35.54 | $35.54 | 63,382 |
| 2017-03-13 | $36.01 | $36.16 | $35.84 | $35.95 | $35.95 | 105,525 |
| 2017-03-10 | $35.86 | $36.29 | $35.59 | $36.23 | $36.23 | 199,685 |
| 2017-03-09 | $37.08 | $37.15 | $35.82 | $35.82 | $35.82 | 227,677 |
| 2017-03-08 | $37.52 | $37.60 | $37.02 | $37.10 | $37.10 | 265,940 |
| 2017-03-07 | $38.55 | $38.78 | $38.11 | $38.16 | $38.16 | 200,913 |
| 2017-03-06 | $39.85 | $39.90 | $39.24 | $39.50 | $39.50 | 124,112 |
| 2017-03-03 | $39.26 | $40.39 | $38.96 | $40.18 | $40.18 | 214,048 |
| 2017-03-02 | $41.90 | $42.22 | $39.07 | $39.34 | $39.34 | 582,333 |
| 2017-03-01 | $41.90 | $42.64 | $41.90 | $42.39 | $42.39 | 209,291 |
| 2017-02-28 | $42.31 | $42.65 | $42.00 | $42.09 | $42.09 | 178,572 |
| 2017-02-27 | $42.21 | $42.82 | $41.62 | $41.64 | $41.64 | 218,592 |
| 2017-02-24 | $42.07 | $42.47 | $41.74 | $42.20 | $42.20 | 257,224 |
| 2017-02-23 | $41.48 | $41.65 | $40.95 | $41.46 | $41.46 | 150,546 |
| 2017-02-22 | $40.49 | $40.86 | $40.31 | $40.85 | $40.85 | 166,708 |
| 2017-02-21 | $40.14 | $41.04 | $39.93 | $40.53 | $40.53 | 137,985 |
| 2017-02-17 | $40.64 | $41.00 | $40.59 | $40.67 | $40.67 | 93,676 |
| 2017-02-16 | $40.87 | $41.27 | $40.82 | $41.09 | $41.09 | 100,705 |
| 2017-02-15 | $40.01 | $40.61 | $39.81 | $40.60 | $40.60 | 98,484 |
| 2017-02-14 | $40.82 | $40.99 | $39.51 | $40.45 | $40.45 | 239,293 |
| 2017-02-13 | $40.30 | $40.30 | $39.60 | $39.85 | $39.85 | 177,073 |
| 2017-02-10 | $39.20 | $40.75 | $39.20 | $40.49 | $40.49 | 314,554 |
| 2017-02-09 | $39.99 | $40.00 | $39.01 | $39.22 | $39.22 | 118,596 |
| 2017-02-08 | $39.86 | $40.13 | $39.26 | $39.67 | $39.67 | 147,626 |
| 2017-02-07 | $39.31 | $39.78 | $39.27 | $39.47 | $39.47 | 147,014 |
| 2017-02-06 | $39.11 | $39.64 | $38.87 | $39.60 | $39.60 | 146,954 |
| 2017-02-03 | $38.10 | $38.71 | $38.01 | $38.35 | $38.35 | 127,967 |
| 2017-02-02 | $39.25 | $39.37 | $38.17 | $38.41 | $38.41 | 166,419 |
| 2017-02-01 | $38.33 | $39.17 | $37.91 | $38.69 | $38.69 | 193,280 |
| 2017-01-31 | $38.42 | $39.04 | $38.22 | $38.86 | $38.86 | 227,408 |
| 2017-01-30 | $37.11 | $37.58 | $36.75 | $36.96 | $36.96 | 102,788 |
| 2017-01-27 | $35.41 | $37.46 | $35.29 | $36.91 | $36.91 | 240,232 |
| 2017-01-26 | $35.61 | $35.97 | $35.19 | $35.55 | $35.55 | 116,308 |
| 2017-01-25 | $35.77 | $36.47 | $35.51 | $36.39 | $36.39 | 144,868 |
| 2017-01-24 | $37.19 | $37.70 | $36.55 | $36.90 | $36.90 | 123,109 |
| 2017-01-23 | $37.02 | $37.30 | $36.87 | $37.25 | $37.25 | 109,435 |
| 2017-01-20 | $36.54 | $37.14 | $36.13 | $36.79 | $36.79 | 125,201 |
| 2017-01-19 | $35.79 | $36.67 | $35.39 | $36.51 | $36.51 | 176,853 |
| 2017-01-18 | $37.26 | $37.91 | $36.62 | $36.81 | $36.81 | 154,591 |
| 2017-01-17 | $36.92 | $37.40 | $36.77 | $37.25 | $37.25 | 203,755 |
| 2017-01-13 | $35.15 | $35.77 | $34.78 | $35.69 | $35.69 | 181,922 |
| 2017-01-12 | $35.87 | $36.30 | $35.39 | $35.57 | $35.57 | 115,078 |
| 2017-01-11 | $34.90 | $35.93 | $34.52 | $35.41 | $35.41 | 122,885 |
| 2017-01-10 | $35.11 | $36.13 | $35.10 | $35.66 | $35.66 | 238,524 |
| 2017-01-09 | $34.72 | $35.20 | $34.49 | $34.70 | $34.70 | 131,891 |
| 2017-01-06 | $34.15 | $34.67 | $33.95 | $34.34 | $34.34 | 144,497 |
| 2017-01-05 | $34.91 | $35.33 | $34.51 | $34.88 | $34.88 | 273,845 |
| 2017-01-04 | $34.10 | $34.50 | $33.83 | $34.21 | $34.21 | 222,201 |
| 2017-01-03 | $32.64 | $34.42 | $32.53 | $33.66 | $33.66 | 293,366 |
| 2016-12-30 | $33.32 | $33.46 | $31.76 | $32.09 | $32.09 | 273,405 |
| 2016-12-29 | $32.69 | $33.44 | $32.45 | $33.11 | $33.11 | 291,426 |
| 2016-12-28 | $32.10 | $32.66 | $31.98 | $32.56 | $32.56 | 161,120 |
| 2016-12-27 | $31.78 | $32.37 | $31.66 | $32.29 | $32.29 | 132,956 |
| 2016-12-23 | $31.58 | $31.68 | $31.25 | $31.36 | $31.36 | 106,297 |
| 2016-12-22 | $32.00 | $32.56 | $31.57 | $31.70 | $31.70 | 160,086 |
| 2016-12-21 | $32.88 | $33.05 | $32.12 | $32.30 | $32.30 | 116,430 |
| 2016-12-20 | $31.05 | $32.87 | $31.05 | $32.79 | $32.79 | 489,666 |
| 2016-12-19 | $32.76 | $32.80 | $32.15 | $32.47 | $32.47 | 133,684 |
| 2016-12-16 | $32.71 | $33.52 | $32.32 | $32.91 | $32.91 | 254,289 |
| 2016-12-15 | $32.72 | $33.07 | $32.06 | $32.51 | $32.51 | 461,202 |
| 2016-12-14 | $37.32 | $37.82 | $35.76 | $35.98 | $35.98 | 171,939 |
| 2016-12-13 | $37.26 | $37.41 | $35.91 | $36.46 | $36.46 | 143,453 |
| 2016-12-12 | $37.42 | $37.65 | $37.12 | $37.17 | $37.17 | 119,571 |
| 2016-12-09 | $37.09 | $37.17 | $36.00 | $36.24 | $36.24 | 178,720 |
| 2016-12-08 | $36.97 | $37.25 | $36.75 | $36.92 | $36.92 | 96,789 |
| 2016-12-07 | $37.22 | $37.90 | $37.13 | $37.50 | $37.50 | 274,985 |
| 2016-12-06 | $35.79 | $36.40 | $35.61 | $35.66 | $35.66 | 93,685 |
| 2016-12-05 | $35.31 | $36.35 | $34.88 | $35.83 | $35.83 | 289,031 |
| 2016-12-02 | $34.97 | $36.06 | $34.87 | $35.67 | $35.67 | 282,595 |
| 2016-12-01 | $34.26 | $35.57 | $33.96 | $34.83 | $34.83 | 206,421 |
| 2016-11-30 | $35.38 | $35.52 | $34.50 | $34.78 | $34.78 | 317,826 |
| 2016-11-29 | $34.61 | $35.80 | $34.53 | $35.37 | $35.37 | 88,205 |
| 2016-11-28 | $35.14 | $35.67 | $34.79 | $35.35 | $35.35 | 205,969 |
| 2016-11-25 | $35.09 | $35.15 | $34.66 | $34.79 | $34.79 | 328,246 |
| 2016-11-23 | $34.26 | $34.66 | $33.48 | $34.27 | $34.27 | 199,199 |
| 2016-11-22 | $35.84 | $35.93 | $35.02 | $35.49 | $35.49 | 141,046 |
| 2016-11-21 | $35.29 | $35.78 | $34.97 | $35.20 | $35.20 | 146,363 |
| 2016-11-18 | $35.51 | $35.70 | $34.64 | $35.20 | $35.20 | 150,807 |
| 2016-11-17 | $36.96 | $37.26 | $35.22 | $35.74 | $35.74 | 256,935 |
| 2016-11-16 | $37.49 | $37.49 | $36.50 | $36.86 | $36.86 | 133,432 |
| 2016-11-15 | $36.75 | $37.68 | $36.55 | $37.49 | $37.49 | 168,493 |
| 2016-11-14 | $37.28 | $37.49 | $35.55 | $36.44 | $36.44 | 411,743 |
| 2016-11-11 | $44.12 | $44.12 | $37.92 | $38.68 | $38.68 | 1,431,151 |
| 2016-11-10 | $44.75 | $45.54 | $43.82 | $44.26 | $44.26 | 206,812 |
| 2016-11-09 | $45.92 | $45.94 | $43.45 | $43.74 | $43.74 | 371,671 |
| 2016-11-08 | $43.32 | $45.45 | $43.29 | $43.55 | $43.55 | 203,382 |
| 2016-11-07 | $42.98 | $43.15 | $42.04 | $42.97 | $42.97 | 198,901 |
| 2016-11-04 | $43.86 | $44.20 | $43.52 | $43.82 | $43.82 | 115,727 |
| 2016-11-03 | $42.80 | $44.00 | $42.73 | $43.60 | $43.60 | 337,837 |
| 2016-11-02 | $44.80 | $45.51 | $44.31 | $44.35 | $44.35 | 358,072 |
| 2016-11-01 | $43.46 | $44.36 | $43.25 | $43.73 | $43.73 | 244,081 |
| 2016-10-31 | $41.36 | $41.67 | $41.05 | $41.54 | $41.54 | 69,415 |
| 2016-10-28 | $40.83 | $41.66 | $40.34 | $41.03 | $41.03 | 165,329 |
| 2016-10-27 | $40.45 | $40.50 | $40.10 | $40.35 | $40.35 | 75,965 |
| 2016-10-26 | $40.84 | $40.95 | $40.10 | $40.30 | $40.30 | 102,897 |
| 2016-10-25 | $40.64 | $41.21 | $40.53 | $41.05 | $41.05 | 136,519 |
| 2016-10-24 | $41.67 | $41.85 | $39.95 | $40.24 | $40.24 | 149,317 |
| 2016-10-21 | $39.89 | $40.04 | $39.57 | $39.99 | $39.99 | 138,218 |
| 2016-10-20 | $40.79 | $40.79 | $39.55 | $39.97 | $39.97 | 136,488 |
| 2016-10-19 | $40.75 | $40.91 | $40.14 | $40.62 | $40.62 | 121,531 |
| 2016-10-18 | $40.16 | $40.70 | $39.83 | $40.37 | $40.37 | 135,736 |
| 2016-10-17 | $39.51 | $39.74 | $39.30 | $39.57 | $39.57 | 56,322 |
| 2016-10-14 | $39.60 | $40.12 | $39.24 | $39.62 | $39.62 | 157,347 |
| 2016-10-13 | $39.89 | $40.03 | $39.41 | $39.85 | $39.85 | 374,048 |
| 2016-10-12 | $39.86 | $40.27 | $39.44 | $40.03 | $40.03 | 123,466 |
| 2016-10-11 | $40.19 | $40.32 | $39.60 | $39.67 | $39.67 | 107,987 |
| 2016-10-10 | $40.48 | $40.92 | $40.35 | $40.44 | $40.44 | 138,619 |
| 2016-10-07 | $40.22 | $40.48 | $38.06 | $39.80 | $39.80 | 276,386 |
| 2016-10-06 | $39.53 | $39.63 | $38.12 | $39.06 | $39.06 | 412,286 |
| 2016-10-05 | $41.70 | $41.87 | $40.20 | $41.15 | $41.15 | 243,369 |
| 2016-10-04 | $44.82 | $44.97 | $40.98 | $41.56 | $41.56 | 469,662 |
| 2016-10-03 | $47.52 | $47.52 | $45.75 | $46.34 | $46.34 | 258,126 |
| 2016-09-30 | $50.58 | $50.59 | $47.75 | $48.11 | $48.11 | 271,166 |
| 2016-09-29 | $47.79 | $48.31 | $47.32 | $47.70 | $47.70 | 168,198 |
| 2016-09-28 | $47.50 | $48.29 | $46.81 | $48.11 | $48.11 | 185,024 |
| 2016-09-27 | $48.38 | $48.54 | $47.13 | $47.97 | $47.97 | 178,367 |
| 2016-09-26 | $50.36 | $50.61 | $49.03 | $49.15 | $49.15 | 131,797 |
| 2016-09-23 | $51.58 | $51.61 | $50.27 | $50.66 | $50.66 | 136,448 |
| 2016-09-22 | $52.33 | $52.75 | $51.59 | $51.85 | $51.85 | 200,394 |
| 2016-09-21 | $50.23 | $51.78 | $50.00 | $51.61 | $51.61 | 310,672 |
| 2016-09-20 | $47.84 | $48.66 | $47.76 | $48.57 | $48.57 | 54,421 |
| 2016-09-19 | $48.49 | $48.81 | $48.10 | $48.22 | $48.22 | 162,063 |
| 2016-09-16 | $46.09 | $46.55 | $45.74 | $46.35 | $46.35 | 179,796 |
| 2016-09-15 | $47.32 | $47.96 | $46.54 | $47.39 | $47.39 | 132,491 |
| 2016-09-14 | $47.35 | $47.87 | $47.10 | $47.32 | $47.32 | 87,775 |
| 2016-09-13 | $47.72 | $47.74 | $46.32 | $46.61 | $46.61 | 182,906 |
| 2016-09-12 | $46.90 | $48.38 | $46.45 | $48.11 | $48.11 | 307,904 |
| 2016-09-09 | $50.00 | $50.00 | $47.79 | $47.79 | $47.79 | 287,672 |
| 2016-09-08 | $51.50 | $51.93 | $50.34 | $50.68 | $50.68 | 144,343 |
| 2016-09-07 | $52.48 | $52.61 | $50.98 | $51.54 | $51.54 | 200,564 |
| 2016-09-06 | $50.80 | $53.35 | $50.66 | $52.98 | $52.98 | 503,449 |
| 2016-09-02 | $48.94 | $50.00 | $48.31 | $49.68 | $49.68 | 275,534 |
| 2016-09-01 | $45.93 | $47.29 | $45.82 | $47.03 | $47.03 | 139,184 |
| 2016-08-31 | $45.79 | $46.35 | $45.76 | $45.91 | $45.91 | 83,170 |
| 2016-08-30 | $46.34 | $46.68 | $45.60 | $45.73 | $45.73 | 274,912 |
| 2016-08-29 | $45.98 | $47.09 | $45.74 | $46.87 | $46.87 | 108,150 |
| 2016-08-26 | $46.32 | $47.98 | $45.35 | $45.95 | $45.95 | 266,796 |
| 2016-08-25 | $45.34 | $45.85 | $45.34 | $45.53 | $45.53 | 101,891 |
| 2016-08-24 | $46.30 | $46.31 | $45.37 | $45.49 | $45.49 | 288,629 |
| 2016-08-23 | $47.84 | $47.97 | $47.05 | $47.12 | $47.12 | 209,751 |
| 2016-08-22 | $47.59 | $47.62 | $46.97 | $47.30 | $47.30 | 264,782 |
| 2016-08-19 | $49.69 | $50.04 | $49.23 | $49.32 | $49.32 | 180,806 |
| 2016-08-18 | $51.69 | $52.17 | $51.31 | $51.62 | $51.62 | 151,339 |
| 2016-08-17 | $51.50 | $51.88 | $49.50 | $51.18 | $51.18 | 295,712 |
| 2016-08-16 | $51.77 | $52.66 | $51.50 | $51.92 | $51.92 | 174,483 |
| 2016-08-15 | $51.85 | $52.34 | $51.73 | $52.03 | $52.03 | 83,361 |
| 2016-08-12 | $53.79 | $54.01 | $51.22 | $51.50 | $51.50 | 305,300 |
| 2016-08-11 | $53.96 | $54.50 | $52.73 | $52.81 | $52.81 | 240,952 |
| 2016-08-10 | $54.68 | $54.86 | $53.75 | $53.95 | $53.95 | 206,143 |
| 2016-08-09 | $52.02 | $52.50 | $51.93 | $52.31 | $52.31 | 125,487 |
| 2016-08-08 | $51.70 | $52.41 | $50.98 | $51.64 | $51.64 | 489,536 |
| 2016-08-05 | $52.89 | $52.89 | $51.53 | $51.53 | $51.53 | 524,227 |
| 2016-08-04 | $54.67 | $55.70 | $54.65 | $55.15 | $55.15 | 123,155 |
| 2016-08-03 | $56.29 | $56.38 | $55.27 | $55.48 | $55.48 | 188,948 |
| 2016-08-02 | $56.95 | $57.26 | $56.41 | $56.55 | $56.55 | 301,474 |
| 2016-08-01 | $55.87 | $56.34 | $55.23 | $55.63 | $55.63 | 299,164 |
| 2016-07-29 | $54.75 | $55.46 | $53.67 | $55.21 | $55.21 | 314,478 |
| 2016-07-28 | $54.98 | $55.20 | $53.85 | $54.51 | $54.51 | 305,910 |
| 2016-07-27 | $53.45 | $55.58 | $52.25 | $55.34 | $55.34 | 629,489 |
| 2016-07-26 | $51.73 | $51.78 | $51.32 | $51.56 | $51.56 | 310,366 |
| 2016-07-25 | $50.48 | $51.84 | $49.80 | $50.78 | $50.78 | 210,421 |
| 2016-07-22 | $51.53 | $51.89 | $51.16 | $51.51 | $51.51 | 113,526 |
| 2016-07-21 | $50.01 | $52.75 | $49.93 | $52.73 | $52.73 | 283,225 |
| 2016-07-20 | $50.77 | $51.31 | $50.14 | $50.43 | $50.43 | 351,311 |
| 2016-07-19 | $53.00 | $53.60 | $52.90 | $53.05 | $53.05 | 177,340 |
| 2016-07-18 | $53.05 | $54.15 | $53.01 | $54.09 | $54.09 | 219,052 |
| 2016-07-15 | $54.11 | $54.52 | $53.61 | $54.07 | $54.07 | 226,643 |
| 2016-07-14 | $54.25 | $55.22 | $53.97 | $54.94 | $54.94 | 320,315 |
| 2016-07-13 | $55.44 | $55.83 | $54.48 | $55.70 | $55.70 | 275,503 |
| 2016-07-12 | $55.58 | $55.94 | $53.49 | $54.10 | $54.10 | 315,564 |
| 2016-07-11 | $54.90 | $56.15 | $54.80 | $55.15 | $55.15 | 508,703 |
| 2016-07-08 | $52.86 | $54.84 | $52.00 | $54.84 | $54.84 | 559,143 |
| 2016-07-07 | $53.00 | $53.10 | $50.80 | $51.96 | $51.96 | 656,772 |
| 2016-07-06 | $53.63 | $55.02 | $52.99 | $54.39 | $54.39 | 624,252 |
| 2016-07-05 | $52.99 | $54.12 | $51.92 | $53.45 | $53.45 | 823,205 |
| 2016-07-01 | $49.95 | $53.26 | $49.73 | $52.25 | $52.25 | 1,144,217 |
| 2016-06-30 | $45.61 | $47.79 | $45.52 | $47.67 | $47.67 | 344,573 |
| 2016-06-29 | $44.91 | $45.82 | $44.57 | $45.06 | $45.06 | 401,402 |
| 2016-06-28 | $42.62 | $43.04 | $42.49 | $42.77 | $42.77 | 136,234 |
| 2016-06-27 | $42.73 | $42.87 | $42.08 | $42.60 | $42.60 | 205,544 |
| 2016-06-24 | $43.47 | $43.59 | $42.22 | $42.75 | $42.75 | 351,843 |
| 2016-06-23 | $40.51 | $40.91 | $40.50 | $40.73 | $40.73 | 60,811 |
| 2016-06-22 | $40.34 | $40.74 | $40.26 | $40.45 | $40.45 | 69,260 |
| 2016-06-21 | $40.62 | $40.80 | $40.00 | $40.33 | $40.33 | 138,493 |
| 2016-06-20 | $40.87 | $41.78 | $40.82 | $41.59 | $41.59 | 183,615 |
| 2016-06-17 | $41.16 | $41.43 | $40.36 | $41.39 | $41.39 | 216,726 |
| 2016-06-16 | $42.93 | $43.04 | $39.85 | $39.95 | $39.95 | 420,350 |
| 2016-06-15 | $41.49 | $42.15 | $41.23 | $41.85 | $41.85 | 203,996 |
| 2016-06-14 | $41.45 | $41.45 | $40.70 | $41.07 | $41.07 | 114,716 |
| 2016-06-13 | $40.99 | $41.39 | $40.69 | $41.26 | $41.26 | 207,692 |
| 2016-06-10 | $40.79 | $41.09 | $40.25 | $40.76 | $40.76 | 236,808 |
| 2016-06-09 | $39.70 | $40.81 | $39.58 | $40.72 | $40.72 | 296,594 |
| 2016-06-08 | $39.23 | $39.72 | $39.00 | $39.57 | $39.57 | 395,987 |
| 2016-06-07 | $36.48 | $36.91 | $36.26 | $36.63 | $36.63 | 258,099 |
| 2016-06-06 | $36.81 | $37.01 | $36.48 | $36.94 | $36.94 | 272,781 |
| 2016-06-03 | $36.53 | $36.79 | $36.21 | $36.61 | $36.61 | 321,660 |
| 2016-06-02 | $34.58 | $35.01 | $34.58 | $34.88 | $34.88 | 111,820 |
| 2016-06-01 | $34.79 | $35.01 | $34.07 | $34.75 | $34.75 | 209,187 |
| 2016-05-31 | $35.10 | $35.30 | $34.66 | $34.76 | $34.76 | 218,454 |
| 2016-05-27 | $36.05 | $36.24 | $35.50 | $35.77 | $35.77 | 163,275 |
| 2016-05-26 | $37.20 | $37.43 | $36.22 | $36.31 | $36.31 | 165,791 |
| 2016-05-25 | $36.11 | $36.50 | $35.99 | $36.24 | $36.24 | 112,941 |
| 2016-05-24 | $36.31 | $36.79 | $35.80 | $35.90 | $35.90 | 194,871 |
| 2016-05-23 | $36.50 | $36.90 | $36.31 | $36.71 | $36.71 | 131,474 |
| 2016-05-20 | $37.90 | $37.90 | $36.73 | $37.23 | $37.23 | 134,500 |
| 2016-05-19 | $36.70 | $37.30 | $36.38 | $37.09 | $37.09 | 574,935 |
| 2016-05-18 | $39.54 | $40.15 | $38.00 | $38.69 | $38.69 | 239,610 |
| 2016-05-17 | $40.18 | $41.08 | $40.05 | $40.55 | $40.55 | 129,439 |
| 2016-05-16 | $41.10 | $41.31 | $39.96 | $40.11 | $40.11 | 181,927 |
| 2016-05-13 | $39.48 | $40.03 | $39.04 | $39.93 | $39.93 | 112,907 |
| 2016-05-12 | $41.26 | $41.47 | $39.58 | $39.81 | $39.81 | 175,566 |
| 2016-05-11 | $41.50 | $41.93 | $40.80 | $41.38 | $41.38 | 173,914 |
| 2016-05-10 | $39.87 | $40.26 | $39.60 | $40.08 | $40.08 | 125,200 |
| 2016-05-09 | $40.10 | $40.10 | $39.20 | $39.36 | $39.36 | 207,074 |
| 2016-05-06 | $41.29 | $42.35 | $41.17 | $41.77 | $41.77 | 231,866 |
| 2016-05-05 | $42.36 | $42.42 | $40.70 | $41.23 | $41.23 | 181,886 |
| 2016-05-04 | $41.33 | $41.68 | $40.68 | $41.20 | $41.20 | 252,566 |
| 2016-05-03 | $42.50 | $42.50 | $41.02 | $41.60 | $41.60 | 226,571 |
| 2016-05-02 | $43.48 | $43.48 | $41.87 | $41.94 | $41.94 | 353,666 |
| 2016-04-29 | $43.47 | $44.23 | $43.07 | $43.60 | $43.60 | 485,649 |
| 2016-04-28 | $41.33 | $42.71 | $41.17 | $42.55 | $42.55 | 486,470 |
| 2016-04-27 | $40.79 | $41.22 | $39.95 | $40.74 | $40.74 | 315,058 |
| 2016-04-26 | $40.00 | $40.40 | $39.64 | $40.21 | $40.21 | 145,219 |
| 2016-04-25 | $39.84 | $40.30 | $39.30 | $39.61 | $39.61 | 217,941 |
| 2016-04-22 | $40.87 | $41.38 | $39.01 | $39.50 | $39.50 | 483,102 |
| 2016-04-21 | $41.04 | $41.04 | $38.46 | $39.82 | $39.82 | 945,326 |
| 2016-04-20 | $40.06 | $40.62 | $39.55 | $39.76 | $39.76 | 515,780 |
| 2016-04-19 | $39.83 | $39.89 | $39.12 | $39.52 | $39.52 | 536,409 |
| 2016-04-18 | $36.52 | $36.66 | $36.12 | $36.19 | $36.19 | 152,161 |
| 2016-04-15 | $36.11 | $36.92 | $35.51 | $36.33 | $36.33 | 181,185 |
| 2016-04-14 | $36.06 | $36.36 | $35.65 | $35.80 | $35.80 | 152,301 |
| 2016-04-13 | $36.46 | $36.71 | $35.64 | $36.09 | $36.09 | 297,424 |
| 2016-04-12 | $35.51 | $36.24 | $35.18 | $36.13 | $36.13 | 412,827 |
| 2016-04-11 | $34.02 | $35.17 | $34.00 | $34.95 | $34.95 | 391,851 |
| 2016-04-08 | $32.01 | $32.69 | $31.99 | $32.56 | $32.56 | 158,341 |
| 2016-04-07 | $32.22 | $32.60 | $31.70 | $31.94 | $31.94 | 193,013 |
| 2016-04-06 | $31.24 | $31.84 | $31.04 | $31.37 | $31.37 | 121,023 |
| 2016-04-05 | $31.81 | $31.81 | $31.44 | $31.68 | $31.68 | 181,346 |
| 2016-04-04 | $31.28 | $31.43 | $30.78 | $30.79 | $30.79 | 134,243 |
| 2016-04-01 | $31.02 | $31.51 | $30.20 | $31.39 | $31.39 | 401,826 |
| 2016-03-31 | $33.00 | $33.17 | $32.65 | $32.82 | $32.82 | 130,609 |
| 2016-03-30 | $32.56 | $32.84 | $31.86 | $31.98 | $31.98 | 157,647 |
| 2016-03-29 | $32.14 | $32.58 | $31.58 | $32.54 | $32.54 | 178,976 |
| 2016-03-28 | $32.43 | $32.62 | $31.81 | $31.92 | $31.92 | 220,869 |
| 2016-03-24 | $32.43 | $32.50 | $31.80 | $31.83 | $31.83 | 151,247 |
| 2016-03-23 | $32.87 | $32.92 | $32.10 | $32.12 | $32.12 | 356,508 |
| 2016-03-22 | $34.97 | $35.28 | $34.41 | $34.94 | $34.94 | 228,088 |
| 2016-03-21 | $34.51 | $34.95 | $34.30 | $34.75 | $34.75 | 126,418 |
| 2016-03-18 | $34.99 | $35.07 | $34.33 | $34.61 | $34.61 | 364,948 |
| 2016-03-17 | $34.95 | $35.64 | $34.40 | $35.05 | $35.05 | 572,677 |
| 2016-03-16 | $32.15 | $34.00 | $32.05 | $33.87 | $33.87 | 175,832 |
| 2016-03-15 | $32.22 | $32.50 | $32.03 | $32.37 | $32.37 | 118,227 |
| 2016-03-14 | $34.45 | $34.58 | $32.38 | $32.53 | $32.53 | 313,050 |
| 2016-03-11 | $33.92 | $34.02 | $33.16 | $33.21 | $33.21 | 112,102 |
| 2016-03-10 | $33.08 | $33.93 | $33.04 | $33.64 | $33.64 | 167,069 |
| 2016-03-09 | $32.30 | $33.07 | $32.05 | $32.38 | $32.38 | 167,389 |
| 2016-03-08 | $33.77 | $33.87 | $32.68 | $32.74 | $32.74 | 218,256 |
| 2016-03-07 | $33.97 | $34.36 | $33.56 | $34.00 | $34.00 | 257,262 |
| 2016-03-04 | $33.07 | $34.68 | $32.91 | $33.40 | $33.40 | 561,764 |
| 2016-03-03 | $31.24 | $32.67 | $31.24 | $32.31 | $32.31 | 349,482 |
| 2016-03-02 | $30.85 | $31.43 | $30.72 | $31.18 | $31.18 | 127,753 |
| 2016-03-01 | $31.06 | $31.06 | $30.20 | $30.79 | $30.79 | 175,315 |
| 2016-02-29 | $30.22 | $31.03 | $30.14 | $31.03 | $31.03 | 140,943 |
| 2016-02-26 | $31.59 | $31.60 | $30.02 | $30.20 | $30.20 | 343,113 |
| 2016-02-25 | $31.84 | $32.23 | $31.60 | $31.97 | $31.97 | 113,352 |
| 2016-02-24 | $33.38 | $33.98 | $32.14 | $32.39 | $32.39 | 228,966 |
| 2016-02-23 | $32.41 | $32.73 | $32.23 | $32.48 | $32.48 | 159,114 |
| 2016-02-22 | $31.68 | $32.40 | $31.52 | $32.09 | $32.09 | 182,448 |
| 2016-02-19 | $32.86 | $33.27 | $32.84 | $32.99 | $32.99 | 127,825 |
| 2016-02-18 | $32.51 | $33.78 | $32.29 | $33.55 | $33.55 | 264,548 |
| 2016-02-17 | $32.58 | $33.07 | $32.55 | $32.58 | $32.58 | 133,402 |
| 2016-02-16 | $33.12 | $33.22 | $32.27 | $32.41 | $32.41 | 436,148 |
| 2016-02-12 | $34.47 | $34.90 | $34.16 | $34.56 | $34.56 | 169,915 |
| 2016-02-11 | $34.49 | $35.55 | $33.72 | $34.45 | $34.45 | 529,461 |
| 2016-02-10 | $32.48 | $32.76 | $31.86 | $32.73 | $32.73 | 146,273 |
| 2016-02-09 | $33.11 | $33.43 | $32.31 | $32.44 | $32.44 | 237,067 |
| 2016-02-08 | $32.49 | $33.49 | $32.43 | $32.95 | $32.95 | 380,898 |
| 2016-02-05 | $30.31 | $31.86 | $30.07 | $31.82 | $31.82 | 261,659 |
| 2016-02-04 | $31.03 | $31.21 | $30.65 | $31.10 | $31.10 | 344,729 |
| 2016-02-03 | $29.27 | $30.79 | $29.20 | $30.14 | $30.14 | 356,803 |
| 2016-02-02 | $28.92 | $29.12 | $28.45 | $28.72 | $28.72 | 125,835 |
| 2016-02-01 | $28.72 | $29.20 | $28.52 | $28.97 | $28.97 | 158,677 |
| 2016-01-29 | $28.46 | $28.75 | $28.26 | $28.60 | $28.60 | 146,935 |
| 2016-01-28 | $28.39 | $28.64 | $28.32 | $28.50 | $28.50 | 285,978 |
| 2016-01-27 | $29.59 | $29.97 | $29.15 | $29.65 | $29.65 | 209,016 |
| 2016-01-26 | $29.07 | $29.92 | $29.05 | $29.75 | $29.75 | 240,118 |
| 2016-01-25 | $28.50 | $28.73 | $28.40 | $28.69 | $28.69 | 133,886 |
| 2016-01-22 | $28.56 | $29.04 | $27.79 | $27.82 | $27.82 | 236,640 |
| 2016-01-21 | $27.54 | $28.24 | $27.24 | $28.24 | $28.24 | 192,729 |
| 2016-01-20 | $28.03 | $28.50 | $27.88 | $28.33 | $28.33 | 185,711 |
| 2016-01-19 | $28.21 | $28.25 | $27.76 | $27.98 | $27.98 | 177,123 |
| 2016-01-15 | $28.06 | $28.11 | $27.23 | $27.31 | $27.31 | 193,455 |
| 2016-01-14 | $27.11 | $27.22 | $26.74 | $27.12 | $27.12 | 196,528 |
| 2016-01-13 | $27.61 | $28.50 | $27.51 | $28.39 | $28.39 | 209,828 |
| 2016-01-12 | $27.02 | $27.12 | $26.75 | $26.99 | $26.99 | 91,854 |
| 2016-01-11 | $27.82 | $27.90 | $27.11 | $27.28 | $27.28 | 97,394 |
| 2016-01-08 | $28.03 | $28.12 | $27.30 | $27.54 | $27.54 | 283,660 |
| 2016-01-07 | $28.18 | $29.26 | $27.96 | $28.97 | $28.97 | 379,686 |
| 2016-01-06 | $27.76 | $28.33 | $27.45 | $27.79 | $27.79 | 120,895 |
| 2016-01-05 | $27.55 | $27.85 | $27.35 | $27.66 | $27.66 | 75,842 |
| 2016-01-04 | $28.28 | $28.48 | $27.14 | $27.15 | $27.15 | 201,120 |
| 2015-12-31 | $27.06 | $27.36 | $27.04 | $27.08 | $27.08 | 124,821 |
| 2015-12-30 | $27.08 | $27.26 | $27.00 | $27.15 | $27.15 | 120,158 |
| 2015-12-29 | $27.81 | $27.94 | $27.43 | $27.48 | $27.48 | 122,791 |
| 2015-12-28 | $27.95 | $27.96 | $27.26 | $27.54 | $27.54 | 193,817 |
| 2015-12-24 | $29.20 | $29.36 | $29.10 | $29.27 | $29.27 | 126,921 |
| 2015-12-23 | $28.83 | $29.13 | $28.64 | $29.02 | $29.02 | 55,483 |
| 2015-12-22 | $29.14 | $29.16 | $28.79 | $28.86 | $28.86 | 87,973 |
| 2015-12-21 | $28.77 | $29.11 | $28.64 | $28.90 | $28.90 | 112,379 |
| 2015-12-18 | $27.34 | $28.64 | $27.34 | $28.25 | $28.25 | 204,412 |
| 2015-12-17 | $27.24 | $27.35 | $26.55 | $26.67 | $26.67 | 191,787 |
| 2015-12-16 | $28.28 | $29.04 | $27.90 | $28.43 | $28.43 | 280,491 |
| 2015-12-15 | $26.81 | $27.20 | $26.71 | $26.90 | $26.90 | 94,198 |
| 2015-12-14 | $27.24 | $27.24 | $26.64 | $26.67 | $26.67 | 187,275 |
| 2015-12-11 | $27.18 | $27.79 | $27.12 | $27.69 | $27.69 | 184,420 |
| 2015-12-10 | $28.45 | $28.64 | $28.31 | $28.31 | $28.31 | 68,831 |
| 2015-12-09 | $29.24 | $29.24 | $28.48 | $28.54 | $28.54 | 79,528 |
| 2015-12-08 | $28.93 | $29.04 | $28.40 | $28.55 | $28.55 | 107,817 |
| 2015-12-07 | $29.86 | $29.95 | $28.94 | $29.04 | $29.04 | 262,494 |
| 2015-12-04 | $29.23 | $30.44 | $29.13 | $30.22 | $30.22 | 445,723 |
| 2015-12-03 | $28.32 | $28.61 | $27.86 | $28.45 | $28.45 | 123,286 |
| 2015-12-02 | $28.28 | $28.35 | $27.67 | $28.07 | $28.07 | 245,418 |
| 2015-12-01 | $28.70 | $28.75 | $28.33 | $28.68 | $28.68 | 141,651 |
| 2015-11-30 | $28.48 | $28.63 | $28.23 | $28.33 | $28.33 | 230,268 |
| 2015-11-27 | $28.13 | $28.60 | $28.05 | $28.43 | $28.43 | 32,419 |
| 2015-11-25 | $28.31 | $28.87 | $28.23 | $28.78 | $28.78 | 230,358 |
| 2015-11-24 | $28.80 | $29.22 | $28.62 | $28.71 | $28.71 | 124,480 |
| 2015-11-23 | $28.32 | $28.76 | $28.14 | $28.45 | $28.45 | 106,262 |
| 2015-11-20 | $29.02 | $29.08 | $28.35 | $28.61 | $28.61 | 138,698 |
| 2015-11-19 | $29.05 | $29.69 | $29.05 | $29.09 | $29.09 | 295,555 |
| 2015-11-18 | $28.56 | $28.92 | $28.18 | $28.73 | $28.73 | 197,559 |
| 2015-11-17 | $29.17 | $29.17 | $28.50 | $28.87 | $28.87 | 231,345 |
| 2015-11-16 | $29.13 | $29.22 | $28.84 | $29.13 | $29.13 | 115,001 |
| 2015-11-13 | $28.99 | $29.09 | $28.80 | $28.94 | $28.94 | 155,116 |
| 2015-11-12 | $29.01 | $30.10 | $28.84 | $29.25 | $29.25 | 244,813 |
| 2015-11-11 | $29.59 | $29.59 | $29.11 | $29.22 | $29.22 | 313,543 |
| 2015-11-10 | $29.45 | $29.88 | $29.29 | $29.70 | $29.70 | 418,124 |
| 2015-11-09 | $30.60 | $30.67 | $29.81 | $30.28 | $30.28 | 220,382 |
| 2015-11-06 | $31.32 | $31.39 | $31.01 | $31.13 | $31.13 | 231,604 |
| 2015-11-05 | $32.21 | $32.46 | $31.91 | $32.14 | $32.14 | 140,714 |
| 2015-11-04 | $33.35 | $33.41 | $32.55 | $32.58 | $32.58 | 236,972 |
| 2015-11-03 | $33.62 | $33.70 | $33.11 | $33.41 | $33.41 | 186,701 |
| 2015-11-02 | $33.85 | $34.18 | $33.33 | $34.05 | $34.05 | 197,002 |
| 2015-10-30 | $34.68 | $34.87 | $34.34 | $34.49 | $34.49 | 122,683 |
| 2015-10-29 | $35.27 | $35.68 | $34.63 | $34.76 | $34.76 | 199,199 |
| 2015-10-28 | $37.15 | $38.32 | $35.26 | $36.63 | $36.63 | 365,981 |
| 2015-10-27 | $35.90 | $36.37 | $35.80 | $36.09 | $36.09 | 64,732 |
| 2015-10-26 | $36.43 | $36.49 | $35.96 | $36.01 | $36.01 | 93,458 |
| 2015-10-23 | $36.01 | $36.16 | $35.45 | $36.07 | $36.07 | 93,609 |
| 2015-10-22 | $35.75 | $36.28 | $35.65 | $36.01 | $36.01 | 69,152 |
| 2015-10-21 | $35.54 | $35.56 | $35.06 | $35.35 | $35.35 | 95,557 |
| 2015-10-20 | $36.05 | $36.57 | $35.59 | $36.34 | $36.34 | 122,002 |
| 2015-10-19 | $36.48 | $36.60 | $35.51 | $35.96 | $35.96 | 144,572 |
| 2015-10-16 | $37.28 | $37.57 | $36.79 | $36.83 | $36.83 | 81,988 |
| 2015-10-15 | $37.18 | $37.64 | $36.96 | $37.34 | $37.34 | 136,415 |
| 2015-10-14 | $37.00 | $37.70 | $36.99 | $37.52 | $37.52 | 337,785 |
| 2015-10-13 | $36.25 | $36.77 | $36.22 | $36.30 | $36.30 | 72,701 |
| 2015-10-12 | $37.08 | $37.08 | $35.91 | $36.12 | $36.12 | 209,501 |
| 2015-10-09 | $36.21 | $36.32 | $35.50 | $36.07 | $36.07 | 159,953 |
| 2015-10-08 | $35.13 | $36.10 | $35.01 | $35.49 | $35.49 | 250,042 |
| 2015-10-07 | $36.47 | $37.35 | $36.29 | $36.96 | $36.96 | 139,479 |
| 2015-10-06 | $36.25 | $37.25 | $35.89 | $35.98 | $35.98 | 388,213 |
| 2015-10-05 | $35.29 | $35.58 | $34.50 | $35.18 | $35.18 | 340,327 |
| 2015-10-02 | $32.00 | $33.75 | $32.00 | $33.45 | $33.45 | 331,681 |
| 2015-10-01 | $30.95 | $31.25 | $30.33 | $30.61 | $30.61 | 144,499 |
| 2015-09-30 | $30.67 | $31.44 | $30.26 | $30.53 | $30.53 | 136,208 |
| 2015-09-29 | $30.75 | $31.34 | $30.75 | $30.96 | $30.96 | 86,306 |
| 2015-09-28 | $30.91 | $31.08 | $30.42 | $30.80 | $30.80 | 201,879 |
| 2015-09-25 | $33.08 | $33.40 | $32.73 | $32.93 | $32.93 | 67,881 |
| 2015-09-24 | $32.20 | $33.41 | $32.16 | $33.11 | $33.11 | 196,577 |
| 2015-09-23 | $32.14 | $32.25 | $31.57 | $31.63 | $31.63 | 77,360 |
| 2015-09-22 | $31.90 | $31.91 | $31.46 | $31.74 | $31.74 | 151,653 |
| 2015-09-21 | $33.40 | $33.68 | $33.33 | $33.39 | $33.39 | 111,914 |
| 2015-09-18 | $34.05 | $34.05 | $33.06 | $33.33 | $33.33 | 188,123 |
| 2015-09-17 | $32.28 | $33.85 | $32.18 | $33.17 | $33.17 | 382,641 |
| 2015-09-16 | $31.46 | $32.54 | $31.43 | $32.19 | $32.19 | 265,839 |
| 2015-09-15 | $29.81 | $30.18 | $29.73 | $30.16 | $30.16 | 77,776 |
| 2015-09-14 | $30.25 | $30.28 | $29.90 | $30.25 | $30.25 | 74,172 |
| 2015-09-11 | $30.30 | $31.13 | $29.65 | $31.07 | $31.07 | 224,737 |
| 2015-09-10 | $31.87 | $31.95 | $31.16 | $31.18 | $31.18 | 145,081 |
| 2015-09-09 | $31.24 | $31.59 | $30.90 | $30.98 | $30.98 | 107,520 |
| 2015-09-08 | $31.53 | $32.22 | $30.98 | $31.82 | $31.82 | 136,630 |
| 2015-09-04 | $30.76 | $31.05 | $30.65 | $30.83 | $30.83 | 96,869 |
| 2015-09-03 | $31.23 | $32.50 | $31.03 | $31.33 | $31.33 | 212,467 |
ProShares Ultra Silver (AGQ) News Headlines
Recent ProShares Ultra Silver (AGQ) News
Similar Companies to ProShares Ultra Silver (AGQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |