Anika Therapeutics Inc (ANIK) Exchange: NASDAQ
Data as of April 18, 2024
$25.43 ($-0.26) -1.01%
Anika Therapeutics Inc - Daily Information
Click for more stock information on Anika Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $25.71 |
| Previous Close | $25.43 |
| High | $25.81 |
| Low | $25.37 |
| Adjusted Open | $25.71 |
| Previous Adjusted Close | $25.43 |
| Adjusted High | $25.81 |
| Adjusted Low | $25.37 |
About Anika Therapeutics Inc (ANIK)
Anika Therapeutics, Inc. is a global specialty pharmaceutical company, headquartered in Bedford, MA. It develops, manufactures, and commercializes therapeutic products based on its proprietary hyaluronic acid (HA) technology. With continued product development, strategic partnerships and global expansion opportunities, Anika has experienced steady growth since its founding in 1992. Anika's sales and distribution centers in the US, Canada, Europe and Asia are focused on servicing a growing number of surgical, clinical and research orthopedic demands, with a keen focus on sports medicine. Anikaâs product portfolio of joint health treatments, orthopedics and aesthetics, as well as its broad IP portfolio, help ensure long-term success. The Anika team consists of over 230 employees worldwide who are dedicated to excellence in customer service, sustained product innovation and increasing shareholder value.
Invest in Anika Therapeutics Inc (ANIK)
Historical Stock Data for Anika Therapeutics Inc (ANIK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $25.71 | $25.81 | $25.37 | $25.43 | $25.43 | 83,322 |
| 2024-04-17 | $25.58 | $25.88 | $25.50 | $25.69 | $25.69 | 53,028 |
| 2024-04-16 | $25.24 | $25.95 | $25.24 | $25.51 | $25.51 | 52,332 |
| 2024-04-15 | $25.10 | $25.43 | $24.97 | $25.31 | $25.31 | 37,432 |
| 2024-04-12 | $25.38 | $25.53 | $24.90 | $25.00 | $25.00 | 46,055 |
| 2024-04-11 | $25.92 | $26.06 | $25.55 | $25.61 | $25.61 | 30,432 |
| 2024-04-10 | $25.34 | $25.91 | $25.34 | $25.86 | $25.86 | 63,875 |
| 2024-04-09 | $25.51 | $26.44 | $25.51 | $25.89 | $25.89 | 40,040 |
| 2024-04-08 | $25.75 | $25.79 | $25.50 | $25.56 | $25.56 | 37,414 |
| 2024-04-05 | $26.01 | $26.10 | $25.39 | $25.62 | $25.62 | 44,243 |
| 2024-04-04 | $26.43 | $26.85 | $25.89 | $26.01 | $26.01 | 54,656 |
| 2024-04-03 | $25.71 | $26.40 | $25.70 | $26.28 | $26.28 | 63,805 |
| 2024-04-02 | $25.55 | $25.91 | $25.40 | $25.83 | $25.83 | 69,191 |
| 2024-04-01 | $25.37 | $26.09 | $25.25 | $25.70 | $25.70 | 140,365 |
| 2024-03-28 | $25.55 | $25.62 | $25.24 | $25.40 | $25.40 | 83,692 |
| 2024-03-27 | $25.44 | $25.73 | $25.40 | $25.54 | $25.54 | 57,868 |
| 2024-03-26 | $25.26 | $25.50 | $25.00 | $25.36 | $25.36 | 55,020 |
| 2024-03-25 | $25.33 | $25.47 | $25.01 | $25.09 | $25.09 | 141,102 |
| 2024-03-22 | $25.45 | $26.00 | $25.40 | $25.46 | $25.46 | 83,961 |
| 2024-03-21 | $25.77 | $26.09 | $25.18 | $25.39 | $25.39 | 95,180 |
| 2024-03-20 | $25.24 | $25.76 | $25.09 | $25.59 | $25.59 | 71,286 |
| 2024-03-19 | $25.30 | $25.69 | $25.26 | $25.37 | $25.37 | 87,693 |
| 2024-03-18 | $25.37 | $26.19 | $25.06 | $25.27 | $25.27 | 122,588 |
| 2024-03-15 | $24.41 | $25.78 | $24.41 | $25.44 | $25.44 | 127,785 |
| 2024-03-14 | $23.87 | $26.08 | $21.00 | $24.54 | $24.54 | 212,908 |
| 2024-03-13 | $25.75 | $26.14 | $25.40 | $25.40 | $25.40 | 86,938 |
| 2024-03-12 | $26.20 | $26.29 | $25.45 | $25.79 | $25.79 | 52,409 |
| 2024-03-11 | $25.41 | $25.85 | $25.21 | $25.79 | $25.79 | 34,642 |
| 2024-03-08 | $25.48 | $26.15 | $25.09 | $25.42 | $25.42 | 119,503 |
| 2024-03-07 | $25.96 | $26.78 | $25.22 | $25.35 | $25.35 | 113,418 |
| 2024-03-06 | $26.54 | $27.31 | $25.99 | $26.03 | $26.03 | 124,881 |
| 2024-03-05 | $25.89 | $26.61 | $25.80 | $26.42 | $26.42 | 155,161 |
| 2024-03-04 | $25.21 | $26.07 | $24.91 | $26.01 | $26.01 | 83,795 |
| 2024-03-01 | $24.22 | $25.27 | $24.03 | $25.14 | $25.14 | 58,291 |
| 2024-02-29 | $24.98 | $25.25 | $24.24 | $24.28 | $24.28 | 55,882 |
| 2024-02-28 | $24.98 | $25.68 | $24.66 | $24.77 | $24.77 | 73,589 |
| 2024-02-27 | $25.53 | $25.66 | $24.74 | $25.26 | $25.26 | 154,681 |
| 2024-02-26 | $25.59 | $26.30 | $24.45 | $25.40 | $25.40 | 176,556 |
| 2024-02-23 | $24.84 | $26.33 | $24.58 | $25.89 | $25.89 | 74,814 |
| 2024-02-22 | $24.54 | $25.26 | $24.19 | $24.83 | $24.83 | 220,824 |
| 2024-02-21 | $23.90 | $24.74 | $23.72 | $24.62 | $24.62 | 59,539 |
| 2024-02-20 | $23.95 | $24.62 | $23.60 | $24.25 | $24.25 | 48,949 |
| 2024-02-16 | $24.54 | $25.08 | $24.06 | $24.21 | $24.21 | 65,778 |
| 2024-02-15 | $23.81 | $24.59 | $23.66 | $24.59 | $24.59 | 42,975 |
| 2024-02-14 | $23.63 | $23.74 | $23.18 | $23.59 | $23.59 | 46,256 |
| 2024-02-13 | $23.49 | $23.99 | $23.09 | $23.31 | $23.31 | 89,581 |
| 2024-02-12 | $24.03 | $24.28 | $23.57 | $24.01 | $24.01 | 65,250 |
| 2024-02-09 | $23.79 | $24.26 | $23.63 | $24.03 | $24.03 | 45,024 |
| 2024-02-08 | $23.39 | $23.79 | $23.27 | $23.66 | $23.66 | 51,477 |
| 2024-02-07 | $23.87 | $24.00 | $23.41 | $23.41 | $23.41 | 40,159 |
| 2024-02-06 | $23.46 | $24.21 | $22.96 | $23.94 | $23.94 | 51,538 |
| 2024-02-05 | $22.82 | $23.62 | $22.82 | $23.42 | $23.42 | 49,128 |
| 2024-02-02 | $23.11 | $23.77 | $22.95 | $23.10 | $23.10 | 41,417 |
| 2024-02-01 | $23.58 | $23.58 | $22.95 | $23.40 | $23.40 | 81,376 |
| 2024-01-31 | $24.55 | $24.76 | $23.39 | $23.52 | $23.52 | 70,575 |
| 2024-01-30 | $24.93 | $25.29 | $24.41 | $24.52 | $24.52 | 97,542 |
| 2024-01-29 | $24.39 | $25.50 | $22.57 | $25.08 | $25.08 | 96,696 |
| 2024-01-26 | $24.22 | $24.60 | $23.41 | $24.40 | $24.40 | 149,753 |
| 2024-01-25 | $23.45 | $24.22 | $23.20 | $24.17 | $24.17 | 69,335 |
| 2024-01-24 | $23.17 | $23.24 | $22.61 | $23.18 | $23.18 | 62,000 |
| 2024-01-23 | $22.59 | $23.06 | $22.26 | $22.90 | $22.90 | 64,247 |
| 2024-01-22 | $22.41 | $22.66 | $22.06 | $22.43 | $22.43 | 48,140 |
| 2024-01-19 | $22.60 | $22.60 | $22.08 | $22.24 | $22.24 | 50,151 |
| 2024-01-18 | $22.39 | $22.67 | $22.01 | $22.45 | $22.45 | 73,349 |
| 2024-01-17 | $21.72 | $22.49 | $21.72 | $22.44 | $22.44 | 48,062 |
| 2024-01-16 | $22.30 | $22.31 | $21.66 | $21.95 | $21.95 | 116,923 |
| 2024-01-12 | $23.00 | $23.30 | $22.32 | $22.38 | $22.38 | 54,932 |
| 2024-01-11 | $22.94 | $23.37 | $22.80 | $22.90 | $22.90 | 86,540 |
| 2024-01-10 | $22.47 | $23.17 | $21.93 | $23.16 | $23.16 | 74,977 |
| 2024-01-09 | $22.37 | $22.73 | $22.15 | $22.45 | $22.45 | 51,124 |
| 2024-01-08 | $22.16 | $22.92 | $22.16 | $22.62 | $22.62 | 70,130 |
| 2024-01-05 | $22.02 | $22.24 | $21.92 | $22.07 | $22.07 | 113,991 |
| 2024-01-04 | $22.87 | $23.00 | $22.17 | $22.20 | $22.20 | 73,204 |
| 2024-01-03 | $22.59 | $23.20 | $22.28 | $22.63 | $22.63 | 67,206 |
| 2024-01-02 | $22.71 | $23.12 | $22.58 | $22.66 | $22.66 | 71,150 |
| 2023-12-29 | $22.28 | $23.01 | $22.28 | $22.66 | $22.66 | 44,637 |
| 2023-12-28 | $22.61 | $22.79 | $22.42 | $22.64 | $22.64 | 40,275 |
| 2023-12-27 | $22.82 | $22.85 | $22.47 | $22.69 | $22.69 | 37,755 |
| 2023-12-26 | $23.31 | $23.31 | $22.69 | $22.80 | $22.80 | 42,042 |
| 2023-12-22 | $22.86 | $23.66 | $22.86 | $23.30 | $23.30 | 138,327 |
| 2023-12-21 | $22.54 | $22.73 | $22.44 | $22.65 | $22.65 | 62,668 |
| 2023-12-20 | $22.33 | $22.95 | $22.15 | $22.27 | $22.27 | 99,554 |
| 2023-12-19 | $22.50 | $22.76 | $21.88 | $22.47 | $22.47 | 71,563 |
| 2023-12-18 | $22.40 | $22.69 | $22.19 | $22.39 | $22.39 | 54,145 |
| 2023-12-15 | $22.82 | $22.90 | $22.15 | $22.32 | $22.32 | 141,610 |
| 2023-12-14 | $22.88 | $23.17 | $22.20 | $22.56 | $22.56 | 106,348 |
| 2023-12-13 | $21.58 | $22.52 | $21.30 | $22.51 | $22.51 | 80,513 |
| 2023-12-12 | $21.69 | $21.87 | $21.21 | $21.66 | $21.66 | 28,377 |
| 2023-12-11 | $22.43 | $22.43 | $21.64 | $21.72 | $21.72 | 44,740 |
| 2023-12-08 | $22.36 | $22.98 | $22.23 | $22.46 | $22.46 | 48,944 |
| 2023-12-07 | $21.87 | $22.59 | $21.84 | $22.48 | $22.48 | 68,760 |
| 2023-12-06 | $22.76 | $22.92 | $21.90 | $21.97 | $21.97 | 45,589 |
| 2023-12-05 | $22.71 | $22.92 | $22.57 | $22.74 | $22.74 | 95,208 |
| 2023-12-04 | $22.64 | $22.97 | $22.12 | $22.75 | $22.75 | 63,534 |
| 2023-12-01 | $21.93 | $22.79 | $21.80 | $22.66 | $22.66 | 93,541 |
| 2023-11-30 | $22.22 | $22.62 | $21.88 | $21.91 | $21.91 | 400,450 |
| 2023-11-29 | $22.38 | $23.14 | $22.14 | $22.31 | $22.31 | 70,303 |
| 2023-11-28 | $21.45 | $22.11 | $21.24 | $22.08 | $22.08 | 83,837 |
| 2023-11-27 | $21.23 | $21.53 | $20.68 | $21.38 | $21.38 | 188,544 |
| 2023-11-24 | $20.55 | $21.22 | $20.55 | $21.22 | $21.22 | 102,596 |
| 2023-11-22 | $20.76 | $20.80 | $20.44 | $20.58 | $20.58 | 73,057 |
| 2023-11-21 | $20.52 | $20.79 | $20.39 | $20.66 | $20.66 | 72,790 |
| 2023-11-20 | $20.90 | $21.12 | $20.30 | $20.61 | $20.61 | 41,005 |
| 2023-11-17 | $21.14 | $21.33 | $20.86 | $21.00 | $21.00 | 89,944 |
| 2023-11-16 | $20.36 | $21.10 | $20.36 | $20.94 | $20.94 | 81,096 |
| 2023-11-15 | $21.00 | $21.26 | $20.41 | $20.49 | $20.49 | 141,377 |
| 2023-11-14 | $20.79 | $21.16 | $20.76 | $21.07 | $21.07 | 83,371 |
| 2023-11-13 | $19.88 | $20.49 | $19.62 | $20.31 | $20.31 | 72,901 |
| 2023-11-10 | $20.28 | $20.33 | $19.88 | $20.02 | $20.02 | 60,951 |
| 2023-11-09 | $20.74 | $20.95 | $20.01 | $20.39 | $20.39 | 89,588 |
| 2023-11-08 | $21.16 | $21.16 | $20.35 | $20.74 | $20.74 | 117,739 |
| 2023-11-07 | $21.07 | $21.39 | $20.05 | $20.99 | $20.99 | 117,963 |
| 2023-11-06 | $21.20 | $21.41 | $20.84 | $21.20 | $21.20 | 110,904 |
| 2023-11-03 | $24.21 | $24.25 | $20.29 | $21.12 | $21.12 | 264,543 |
| 2023-11-02 | $19.78 | $19.91 | $18.83 | $18.99 | $18.99 | 89,175 |
| 2023-11-01 | $19.34 | $19.73 | $19.21 | $19.67 | $19.67 | 78,379 |
| 2023-10-31 | $19.09 | $19.65 | $19.07 | $19.50 | $19.50 | 84,769 |
| 2023-10-30 | $18.69 | $19.04 | $18.58 | $18.99 | $18.99 | 102,875 |
| 2023-10-27 | $18.63 | $18.75 | $18.44 | $18.53 | $18.53 | 103,962 |
| 2023-10-26 | $18.85 | $18.90 | $18.61 | $18.80 | $18.80 | 71,141 |
| 2023-10-25 | $18.08 | $19.06 | $18.08 | $18.75 | $18.75 | 71,076 |
| 2023-10-24 | $18.72 | $18.93 | $18.58 | $18.85 | $18.85 | 68,245 |
| 2023-10-23 | $18.83 | $18.94 | $18.58 | $18.60 | $18.60 | 104,705 |
| 2023-10-20 | $19.08 | $19.23 | $18.82 | $18.87 | $18.87 | 84,721 |
| 2023-10-19 | $19.28 | $19.28 | $18.80 | $19.00 | $19.00 | 106,818 |
| 2023-10-18 | $19.57 | $19.79 | $19.20 | $19.25 | $19.25 | 79,063 |
| 2023-10-17 | $19.52 | $20.03 | $18.85 | $19.79 | $19.79 | 145,268 |
| 2023-10-16 | $18.85 | $19.73 | $18.71 | $19.52 | $19.52 | 196,810 |
| 2023-10-13 | $18.57 | $18.91 | $18.40 | $18.68 | $18.68 | 149,526 |
| 2023-10-12 | $19.18 | $19.18 | $18.51 | $18.63 | $18.63 | 131,530 |
| 2023-10-11 | $19.12 | $19.12 | $18.33 | $19.05 | $19.05 | 103,765 |
| 2023-10-10 | $18.60 | $18.98 | $18.54 | $18.96 | $18.96 | 110,300 |
| 2023-10-09 | $18.50 | $18.85 | $17.88 | $18.66 | $18.66 | 99,442 |
| 2023-10-06 | $18.89 | $19.05 | $18.40 | $18.47 | $18.47 | 95,038 |
| 2023-10-05 | $18.77 | $19.04 | $18.50 | $19.02 | $19.02 | 135,341 |
| 2023-10-04 | $18.76 | $18.96 | $18.65 | $18.77 | $18.77 | 65,542 |
| 2023-10-03 | $18.63 | $18.95 | $18.43 | $18.83 | $18.83 | 90,535 |
| 2023-10-02 | $18.65 | $18.78 | $18.39 | $18.69 | $18.69 | 113,874 |
| 2023-09-29 | $19.03 | $19.03 | $18.41 | $18.63 | $18.63 | 113,390 |
| 2023-09-28 | $19.14 | $19.17 | $18.85 | $18.88 | $18.88 | 114,347 |
| 2023-09-27 | $18.54 | $19.19 | $18.54 | $19.17 | $19.17 | 128,613 |
| 2023-09-26 | $18.22 | $18.77 | $18.00 | $18.50 | $18.50 | 224,052 |
| 2023-09-25 | $18.23 | $18.66 | $18.13 | $18.50 | $18.50 | 109,609 |
| 2023-09-22 | $18.11 | $18.81 | $17.80 | $18.30 | $18.30 | 162,768 |
| 2023-09-21 | $17.66 | $18.27 | $17.44 | $18.12 | $18.12 | 174,152 |
| 2023-09-20 | $17.74 | $18.10 | $17.51 | $17.78 | $17.78 | 178,819 |
| 2023-09-19 | $16.88 | $17.85 | $16.81 | $17.74 | $17.74 | 347,814 |
| 2023-09-18 | $17.94 | $17.94 | $16.88 | $16.98 | $16.98 | 344,242 |
| 2023-09-15 | $17.96 | $18.34 | $17.28 | $17.47 | $17.47 | 3,330,339 |
| 2023-09-14 | $17.61 | $18.10 | $17.23 | $18.08 | $18.08 | 378,291 |
| 2023-09-13 | $17.05 | $17.52 | $16.71 | $17.44 | $17.44 | 340,606 |
| 2023-09-12 | $17.21 | $17.48 | $16.86 | $17.05 | $17.05 | 239,641 |
| 2023-09-11 | $17.32 | $17.44 | $16.80 | $17.24 | $17.24 | 287,679 |
| 2023-09-08 | $17.26 | $17.39 | $16.54 | $17.31 | $17.31 | 367,566 |
| 2023-09-07 | $17.22 | $17.40 | $16.86 | $17.26 | $17.26 | 425,876 |
| 2023-09-06 | $17.83 | $17.83 | $17.00 | $17.34 | $17.34 | 310,464 |
| 2023-09-05 | $17.01 | $17.92 | $16.60 | $17.83 | $17.83 | 653,783 |
| 2023-09-01 | $18.03 | $18.33 | $17.91 | $18.02 | $18.02 | 175,020 |
| 2023-08-31 | $18.01 | $18.28 | $17.68 | $17.85 | $17.85 | 176,023 |
| 2023-08-30 | $18.15 | $18.19 | $17.85 | $18.01 | $18.01 | 146,701 |
| 2023-08-29 | $18.16 | $18.32 | $18.04 | $18.16 | $18.16 | 92,014 |
| 2023-08-28 | $18.60 | $18.66 | $18.00 | $18.16 | $18.16 | 123,447 |
| 2023-08-25 | $18.60 | $18.79 | $18.50 | $18.60 | $18.60 | 80,203 |
| 2023-08-24 | $18.94 | $18.98 | $18.60 | $18.62 | $18.62 | 99,945 |
| 2023-08-23 | $18.86 | $19.09 | $18.81 | $18.94 | $18.94 | 96,904 |
| 2023-08-22 | $18.51 | $18.93 | $18.43 | $18.83 | $18.83 | 127,367 |
| 2023-08-21 | $18.83 | $18.83 | $18.42 | $18.56 | $18.56 | 121,296 |
| 2023-08-18 | $18.29 | $19.05 | $18.29 | $18.81 | $18.81 | 122,014 |
| 2023-08-17 | $18.83 | $18.97 | $18.12 | $18.48 | $18.48 | 139,548 |
| 2023-08-16 | $18.47 | $18.80 | $18.32 | $18.50 | $18.50 | 146,057 |
| 2023-08-15 | $19.27 | $19.27 | $18.28 | $18.50 | $18.50 | 205,870 |
| 2023-08-14 | $19.40 | $19.89 | $18.85 | $19.21 | $19.21 | 165,720 |
| 2023-08-11 | $18.59 | $18.87 | $18.29 | $18.38 | $18.38 | 146,059 |
| 2023-08-10 | $20.00 | $20.57 | $18.21 | $18.58 | $18.58 | 156,875 |
| 2023-08-09 | $21.34 | $21.38 | $19.55 | $20.01 | $20.01 | 221,044 |
| 2023-08-08 | $21.00 | $21.25 | $20.34 | $21.05 | $21.05 | 109,276 |
| 2023-08-07 | $21.94 | $21.94 | $21.04 | $21.05 | $21.05 | 106,312 |
| 2023-08-04 | $22.42 | $22.47 | $21.95 | $22.02 | $22.02 | 49,397 |
| 2023-08-03 | $22.40 | $22.49 | $21.80 | $22.43 | $22.43 | 66,127 |
| 2023-08-02 | $22.89 | $23.06 | $22.30 | $22.39 | $22.39 | 89,349 |
| 2023-08-01 | $23.35 | $23.79 | $22.96 | $23.03 | $23.03 | 95,912 |
| 2023-07-31 | $24.00 | $24.00 | $23.00 | $23.33 | $23.33 | 142,219 |
| 2023-07-28 | $24.70 | $25.05 | $23.99 | $24.03 | $24.03 | 69,235 |
| 2023-07-27 | $25.11 | $25.14 | $24.41 | $24.58 | $24.58 | 148,410 |
| 2023-07-26 | $24.70 | $25.13 | $24.70 | $25.00 | $25.00 | 92,068 |
| 2023-07-25 | $25.00 | $25.20 | $24.67 | $24.79 | $24.79 | 80,764 |
| 2023-07-24 | $25.30 | $25.48 | $24.96 | $25.07 | $25.07 | 78,422 |
| 2023-07-21 | $25.63 | $25.75 | $25.22 | $25.34 | $25.34 | 50,843 |
| 2023-07-20 | $25.23 | $25.91 | $25.05 | $25.45 | $25.45 | 48,908 |
| 2023-07-19 | $25.06 | $25.32 | $24.98 | $25.13 | $25.13 | 69,262 |
| 2023-07-18 | $25.08 | $26.14 | $24.97 | $25.06 | $25.06 | 54,934 |
| 2023-07-17 | $24.87 | $25.18 | $24.84 | $25.00 | $25.00 | 67,393 |
| 2023-07-14 | $25.28 | $25.28 | $24.90 | $24.94 | $24.94 | 54,714 |
| 2023-07-13 | $25.84 | $25.95 | $25.29 | $25.38 | $25.38 | 57,688 |
| 2023-07-12 | $25.44 | $26.32 | $25.17 | $25.89 | $25.89 | 60,341 |
| 2023-07-11 | $25.13 | $25.39 | $24.89 | $25.14 | $25.14 | 85,869 |
| 2023-07-10 | $24.85 | $25.38 | $24.85 | $25.09 | $25.09 | 117,039 |
| 2023-07-07 | $24.92 | $25.25 | $24.72 | $24.85 | $24.85 | 94,102 |
| 2023-07-06 | $25.49 | $25.51 | $24.99 | $25.01 | $25.01 | 79,866 |
| 2023-07-05 | $25.92 | $26.09 | $25.50 | $25.53 | $25.53 | 114,824 |
| 2023-07-03 | $25.98 | $26.15 | $25.84 | $26.10 | $26.10 | 46,888 |
| 2023-06-30 | $26.26 | $26.49 | $25.97 | $25.98 | $25.98 | 87,870 |
| 2023-06-29 | $26.25 | $26.59 | $26.08 | $26.14 | $26.14 | 96,058 |
| 2023-06-28 | $26.13 | $26.40 | $26.01 | $26.18 | $26.18 | 124,985 |
| 2023-06-27 | $26.19 | $26.34 | $25.86 | $26.12 | $26.12 | 125,089 |
| 2023-06-26 | $26.56 | $26.56 | $25.86 | $26.09 | $26.09 | 107,209 |
| 2023-06-23 | $26.40 | $26.96 | $26.28 | $26.64 | $26.64 | 229,327 |
| 2023-06-22 | $26.94 | $26.94 | $26.64 | $26.67 | $26.67 | 95,627 |
| 2023-06-21 | $27.07 | $27.37 | $26.69 | $26.89 | $26.89 | 68,240 |
| 2023-06-20 | $26.57 | $27.13 | $25.98 | $27.08 | $27.08 | 108,521 |
| 2023-06-16 | $27.09 | $27.09 | $26.54 | $26.57 | $26.57 | 202,473 |
| 2023-06-15 | $26.84 | $27.05 | $26.67 | $26.81 | $26.81 | 51,401 |
| 2023-06-14 | $27.44 | $27.76 | $26.80 | $26.92 | $26.92 | 69,084 |
| 2023-06-13 | $27.50 | $27.98 | $27.14 | $27.34 | $27.34 | 63,416 |
| 2023-06-12 | $27.79 | $28.13 | $27.50 | $27.65 | $27.65 | 46,507 |
| 2023-06-09 | $26.82 | $27.74 | $26.59 | $27.60 | $27.60 | 41,963 |
| 2023-06-08 | $26.79 | $27.01 | $26.45 | $26.81 | $26.81 | 82,029 |
| 2023-06-07 | $26.95 | $27.10 | $26.60 | $26.79 | $26.79 | 80,932 |
| 2023-06-06 | $26.54 | $27.75 | $26.45 | $26.95 | $26.95 | 68,699 |
| 2023-06-05 | $27.02 | $27.03 | $26.04 | $26.73 | $26.73 | 59,702 |
| 2023-06-02 | $26.92 | $27.51 | $26.61 | $27.27 | $27.27 | 81,054 |
| 2023-06-01 | $26.95 | $27.29 | $26.52 | $26.72 | $26.72 | 69,734 |
| 2023-05-31 | $26.97 | $27.49 | $26.35 | $27.09 | $27.09 | 76,275 |
| 2023-05-30 | $27.26 | $27.57 | $26.74 | $27.06 | $27.06 | 46,891 |
| 2023-05-26 | $26.72 | $27.49 | $26.68 | $27.37 | $27.37 | 36,852 |
| 2023-05-25 | $26.92 | $27.02 | $26.60 | $26.88 | $26.88 | 49,706 |
| 2023-05-24 | $26.93 | $27.21 | $26.39 | $27.02 | $27.02 | 64,254 |
| 2023-05-23 | $26.78 | $27.41 | $26.60 | $27.03 | $27.03 | 48,408 |
| 2023-05-22 | $26.68 | $27.41 | $26.60 | $26.98 | $26.98 | 89,547 |
| 2023-05-19 | $26.26 | $26.61 | $26.00 | $26.52 | $26.52 | 141,612 |
| 2023-05-18 | $25.85 | $26.08 | $25.48 | $25.98 | $25.98 | 64,035 |
| 2023-05-17 | $25.50 | $26.11 | $25.19 | $26.02 | $26.02 | 50,331 |
| 2023-05-16 | $25.32 | $25.74 | $25.20 | $25.48 | $25.48 | 47,253 |
| 2023-05-15 | $25.20 | $25.77 | $25.00 | $25.70 | $25.70 | 48,961 |
| 2023-05-12 | $25.30 | $25.58 | $25.00 | $25.16 | $25.16 | 58,803 |
| 2023-05-11 | $25.01 | $25.75 | $24.85 | $25.31 | $25.31 | 54,427 |
| 2023-05-10 | $26.25 | $26.25 | $24.49 | $25.26 | $25.26 | 108,713 |
| 2023-05-09 | $25.75 | $25.95 | $25.29 | $25.29 | $25.29 | 71,376 |
| 2023-05-08 | $26.11 | $26.38 | $25.61 | $25.98 | $25.98 | 75,420 |
| 2023-05-05 | $26.21 | $26.42 | $25.83 | $25.87 | $25.87 | 58,429 |
| 2023-05-04 | $25.91 | $26.00 | $25.32 | $25.83 | $25.83 | 68,746 |
| 2023-05-03 | $25.84 | $26.40 | $25.59 | $26.00 | $26.00 | 96,140 |
| 2023-05-02 | $25.99 | $26.11 | $25.59 | $25.83 | $25.83 | 111,372 |
| 2023-05-01 | $25.71 | $26.20 | $25.60 | $26.00 | $26.00 | 58,930 |
| 2023-04-28 | $25.93 | $26.06 | $25.58 | $25.66 | $25.66 | 55,513 |
| 2023-04-27 | $26.42 | $26.47 | $25.73 | $25.80 | $25.80 | 58,293 |
| 2023-04-26 | $26.64 | $26.88 | $26.03 | $26.34 | $26.34 | 44,833 |
| 2023-04-25 | $26.54 | $26.84 | $26.07 | $26.70 | $26.70 | 78,518 |
| 2023-04-24 | $27.05 | $27.14 | $26.17 | $26.69 | $26.69 | 80,908 |
| 2023-04-21 | $27.07 | $27.44 | $26.64 | $27.07 | $27.07 | 108,805 |
| 2023-04-20 | $27.36 | $27.66 | $26.86 | $27.23 | $27.23 | 76,869 |
| 2023-04-19 | $27.63 | $28.58 | $27.20 | $27.34 | $27.34 | 72,542 |
| 2023-04-18 | $28.82 | $28.82 | $27.52 | $27.82 | $27.82 | 45,060 |
| 2023-04-17 | $27.80 | $28.87 | $27.70 | $28.77 | $28.77 | 88,654 |
| 2023-04-14 | $27.92 | $28.84 | $26.99 | $27.72 | $27.72 | 188,555 |
| 2023-04-13 | $27.27 | $27.57 | $27.02 | $27.22 | $27.22 | 72,490 |
| 2023-04-12 | $27.74 | $28.54 | $27.15 | $27.23 | $27.23 | 40,080 |
| 2023-04-11 | $27.30 | $28.47 | $27.30 | $27.68 | $27.68 | 47,867 |
| 2023-04-10 | $28.37 | $28.52 | $28.00 | $28.30 | $28.30 | 37,272 |
| 2023-04-06 | $28.37 | $28.71 | $27.95 | $28.53 | $28.53 | 35,661 |
| 2023-04-05 | $28.18 | $28.66 | $28.06 | $28.32 | $28.32 | 40,127 |
| 2023-04-04 | $29.13 | $29.13 | $27.87 | $28.22 | $28.22 | 74,182 |
| 2023-04-03 | $28.86 | $29.26 | $28.32 | $28.86 | $28.86 | 69,181 |
| 2023-03-31 | $28.07 | $28.93 | $28.07 | $28.72 | $28.72 | 87,169 |
| 2023-03-30 | $28.71 | $28.71 | $27.72 | $27.91 | $27.91 | 47,352 |
| 2023-03-29 | $28.38 | $28.71 | $28.01 | $28.54 | $28.54 | 54,591 |
| 2023-03-28 | $27.93 | $28.39 | $27.93 | $28.12 | $28.12 | 44,046 |
| 2023-03-27 | $28.33 | $28.36 | $27.65 | $28.18 | $28.18 | 52,468 |
| 2023-03-24 | $27.82 | $28.14 | $27.51 | $28.02 | $28.02 | 64,670 |
| 2023-03-23 | $27.79 | $28.26 | $27.50 | $28.05 | $28.05 | 68,089 |
| 2023-03-22 | $27.56 | $27.93 | $27.13 | $27.50 | $27.50 | 95,022 |
| 2023-03-21 | $26.95 | $27.68 | $25.76 | $27.55 | $27.55 | 76,431 |
| 2023-03-20 | $26.92 | $27.30 | $26.56 | $26.62 | $26.62 | 58,368 |
| 2023-03-17 | $27.37 | $27.37 | $26.21 | $26.86 | $26.86 | 241,349 |
| 2023-03-16 | $26.53 | $28.19 | $26.53 | $27.63 | $27.63 | 117,994 |
| 2023-03-15 | $26.58 | $27.08 | $26.25 | $26.92 | $26.92 | 77,727 |
| 2023-03-14 | $26.44 | $27.64 | $26.44 | $26.89 | $26.89 | 87,352 |
| 2023-03-13 | $25.97 | $26.71 | $25.68 | $26.05 | $26.05 | 75,547 |
| 2023-03-10 | $26.84 | $26.84 | $25.91 | $26.10 | $26.10 | 89,040 |
| 2023-03-09 | $27.02 | $27.56 | $26.87 | $26.91 | $26.91 | 87,360 |
| 2023-03-08 | $25.90 | $27.16 | $25.78 | $27.14 | $27.14 | 196,062 |
| 2023-03-07 | $27.63 | $27.96 | $23.02 | $25.91 | $25.91 | 390,459 |
| 2023-03-06 | $31.42 | $31.42 | $28.31 | $28.87 | $28.87 | 150,071 |
| 2023-03-03 | $31.55 | $31.80 | $31.31 | $31.59 | $31.59 | 79,534 |
| 2023-03-02 | $31.17 | $31.69 | $31.15 | $31.44 | $31.44 | 39,629 |
| 2023-03-01 | $31.62 | $31.80 | $31.11 | $31.28 | $31.28 | 64,210 |
| 2023-02-28 | $31.18 | $31.79 | $31.18 | $31.70 | $31.70 | 83,293 |
| 2023-02-27 | $31.13 | $31.65 | $30.85 | $31.37 | $31.37 | 49,609 |
| 2023-02-24 | $31.51 | $31.80 | $30.90 | $30.96 | $30.96 | 66,402 |
| 2023-02-23 | $31.97 | $32.17 | $31.64 | $31.90 | $31.90 | 77,230 |
| 2023-02-22 | $31.11 | $31.96 | $30.13 | $31.77 | $31.77 | 81,466 |
| 2023-02-21 | $30.22 | $32.33 | $30.01 | $31.13 | $31.13 | 108,572 |
| 2023-02-17 | $30.12 | $30.86 | $29.88 | $30.57 | $30.57 | 46,204 |
| 2023-02-16 | $30.46 | $30.53 | $28.85 | $29.95 | $29.95 | 63,896 |
| 2023-02-15 | $31.07 | $31.36 | $30.61 | $30.88 | $30.88 | 70,451 |
| 2023-02-14 | $30.88 | $31.86 | $30.70 | $31.41 | $31.41 | 95,807 |
| 2023-02-13 | $30.64 | $31.26 | $29.88 | $31.18 | $31.18 | 71,288 |
| 2023-02-10 | $29.84 | $30.68 | $29.76 | $30.46 | $30.46 | 59,001 |
| 2023-02-09 | $30.69 | $31.07 | $29.85 | $29.96 | $29.96 | 84,146 |
| 2023-02-08 | $31.39 | $31.61 | $30.31 | $30.47 | $30.47 | 64,696 |
| 2023-02-07 | $30.99 | $31.82 | $30.76 | $31.68 | $31.68 | 56,390 |
| 2023-02-06 | $32.10 | $32.20 | $31.20 | $31.21 | $31.21 | 44,401 |
| 2023-02-03 | $31.55 | $32.30 | $31.48 | $32.10 | $32.10 | 58,094 |
| 2023-02-02 | $31.46 | $31.97 | $31.35 | $31.84 | $31.84 | 49,014 |
| 2023-02-01 | $30.84 | $31.52 | $30.34 | $31.31 | $31.31 | 67,851 |
| 2023-01-31 | $30.06 | $31.15 | $30.06 | $31.01 | $31.01 | 56,530 |
| 2023-01-30 | $30.40 | $30.76 | $30.03 | $30.07 | $30.07 | 66,405 |
| 2023-01-27 | $31.32 | $31.38 | $30.50 | $30.66 | $30.66 | 36,931 |
| 2023-01-26 | $31.35 | $31.73 | $30.95 | $31.45 | $31.45 | 44,575 |
| 2023-01-25 | $30.17 | $31.38 | $29.66 | $31.37 | $31.37 | 87,467 |
| 2023-01-24 | $30.02 | $31.01 | $30.02 | $30.50 | $30.50 | 62,648 |
| 2023-01-23 | $30.86 | $31.14 | $30.12 | $30.16 | $30.16 | 75,034 |
| 2023-01-20 | $30.65 | $31.02 | $30.26 | $30.94 | $30.94 | 62,093 |
| 2023-01-19 | $30.42 | $30.63 | $29.88 | $30.37 | $30.37 | 47,087 |
| 2023-01-18 | $31.41 | $31.71 | $30.47 | $30.50 | $30.50 | 71,863 |
| 2023-01-17 | $31.13 | $31.69 | $30.96 | $31.11 | $31.11 | 78,522 |
| 2023-01-13 | $30.65 | $31.36 | $30.45 | $31.00 | $31.00 | 90,200 |
| 2023-01-12 | $30.27 | $31.15 | $29.84 | $31.11 | $31.11 | 79,367 |
| 2023-01-11 | $30.32 | $31.50 | $30.23 | $30.32 | $30.32 | 79,290 |
| 2023-01-10 | $29.96 | $30.67 | $29.96 | $30.51 | $30.51 | 73,030 |
| 2023-01-09 | $30.33 | $30.49 | $29.92 | $30.03 | $30.03 | 202,575 |
| 2023-01-06 | $29.87 | $30.54 | $29.45 | $30.10 | $30.10 | 44,236 |
| 2023-01-05 | $29.88 | $30.24 | $29.20 | $29.85 | $29.85 | 62,196 |
| 2023-01-04 | $29.52 | $30.31 | $28.93 | $30.16 | $30.16 | 56,344 |
| 2023-01-03 | $29.77 | $29.87 | $29.06 | $29.48 | $29.48 | 54,494 |
| 2022-12-30 | $29.12 | $29.76 | $28.75 | $29.60 | $29.60 | 59,471 |
| 2022-12-29 | $28.64 | $29.62 | $28.64 | $29.28 | $29.28 | 77,907 |
| 2022-12-28 | $28.07 | $29.07 | $28.07 | $28.53 | $28.53 | 58,942 |
| 2022-12-27 | $27.91 | $28.41 | $27.59 | $28.17 | $28.17 | 116,056 |
| 2022-12-23 | $28.40 | $28.78 | $27.80 | $27.89 | $27.89 | 103,489 |
| 2022-12-22 | $28.29 | $28.90 | $27.01 | $28.26 | $28.26 | 146,072 |
| 2022-12-21 | $28.42 | $28.96 | $27.90 | $28.33 | $28.33 | 254,816 |
| 2022-12-20 | $28.75 | $29.14 | $28.13 | $28.24 | $28.24 | 166,680 |
| 2022-12-19 | $29.29 | $30.53 | $28.15 | $28.75 | $28.75 | 178,921 |
| 2022-12-16 | $28.99 | $29.70 | $28.75 | $29.09 | $29.09 | 377,665 |
| 2022-12-15 | $30.11 | $30.11 | $29.05 | $29.32 | $29.32 | 115,642 |
| 2022-12-14 | $30.50 | $30.90 | $30.28 | $30.45 | $30.45 | 65,959 |
| 2022-12-13 | $31.19 | $31.42 | $30.36 | $30.42 | $30.42 | 102,193 |
| 2022-12-12 | $30.72 | $31.00 | $30.39 | $30.60 | $30.60 | 67,195 |
| 2022-12-09 | $31.14 | $31.56 | $30.60 | $30.64 | $30.64 | 52,110 |
| 2022-12-08 | $31.16 | $31.64 | $31.00 | $31.37 | $31.37 | 82,846 |
| 2022-12-07 | $31.01 | $31.03 | $30.66 | $31.00 | $31.00 | 66,414 |
| 2022-12-06 | $30.39 | $31.16 | $30.39 | $30.82 | $30.82 | 84,355 |
| 2022-12-05 | $31.24 | $32.10 | $30.20 | $30.45 | $30.45 | 74,149 |
| 2022-12-02 | $31.27 | $31.76 | $30.97 | $31.56 | $31.56 | 95,691 |
| 2022-12-01 | $31.90 | $31.90 | $30.93 | $31.47 | $31.47 | 288,935 |
| 2022-11-30 | $29.60 | $31.61 | $29.54 | $31.54 | $31.54 | 147,930 |
| 2022-11-29 | $29.21 | $29.66 | $29.10 | $29.46 | $29.46 | 26,747 |
| 2022-11-28 | $30.42 | $30.56 | $29.05 | $29.37 | $29.37 | 38,378 |
| 2022-11-25 | $30.67 | $30.92 | $30.08 | $30.34 | $30.34 | 16,356 |
| 2022-11-23 | $30.69 | $31.31 | $30.37 | $30.45 | $30.45 | 81,809 |
| 2022-11-22 | $30.32 | $30.94 | $30.13 | $30.79 | $30.79 | 141,005 |
| 2022-11-21 | $30.43 | $30.94 | $30.10 | $30.27 | $30.27 | 38,874 |
| 2022-11-18 | $30.80 | $31.08 | $29.80 | $30.53 | $30.53 | 68,958 |
| 2022-11-17 | $30.25 | $30.63 | $29.90 | $30.22 | $30.22 | 147,838 |
| 2022-11-16 | $31.05 | $31.10 | $30.39 | $30.48 | $30.48 | 103,117 |
| 2022-11-15 | $31.32 | $31.49 | $30.68 | $31.25 | $31.25 | 89,478 |
| 2022-11-14 | $30.82 | $31.36 | $30.52 | $30.82 | $30.82 | 76,833 |
| 2022-11-11 | $31.74 | $31.95 | $30.88 | $31.07 | $31.07 | 73,002 |
| 2022-11-10 | $30.25 | $32.51 | $30.22 | $31.91 | $31.91 | 148,940 |
| 2022-11-09 | $28.21 | $31.65 | $27.70 | $29.60 | $29.60 | 267,715 |
| 2022-11-08 | $29.52 | $29.96 | $27.03 | $27.37 | $27.37 | 182,948 |
| 2022-11-07 | $29.88 | $30.48 | $29.52 | $29.52 | $29.52 | 99,572 |
| 2022-11-04 | $29.17 | $29.96 | $28.67 | $29.86 | $29.86 | 82,332 |
| 2022-11-03 | $29.74 | $29.74 | $28.72 | $28.83 | $28.83 | 90,397 |
| 2022-11-02 | $30.17 | $30.80 | $29.31 | $30.09 | $30.09 | 125,457 |
| 2022-11-01 | $28.68 | $30.36 | $28.65 | $30.03 | $30.03 | 87,854 |
| 2022-10-31 | $28.65 | $29.14 | $27.72 | $28.42 | $28.42 | 90,379 |
| 2022-10-28 | $27.74 | $29.18 | $27.41 | $28.60 | $28.60 | 212,345 |
| 2022-10-27 | $27.06 | $27.71 | $26.59 | $27.56 | $27.56 | 65,109 |
| 2022-10-26 | $26.68 | $27.29 | $26.39 | $26.84 | $26.84 | 61,282 |
| 2022-10-25 | $25.55 | $26.94 | $25.55 | $26.64 | $26.64 | 69,733 |
| 2022-10-24 | $26.01 | $26.01 | $24.98 | $25.37 | $25.37 | 51,508 |
| 2022-10-21 | $25.10 | $26.17 | $24.64 | $25.92 | $25.92 | 83,808 |
| 2022-10-20 | $25.32 | $25.51 | $24.81 | $24.98 | $24.98 | 45,456 |
| 2022-10-19 | $25.12 | $25.40 | $24.80 | $25.22 | $25.22 | 84,804 |
| 2022-10-18 | $24.55 | $25.33 | $24.55 | $25.33 | $25.33 | 65,244 |
| 2022-10-17 | $24.27 | $24.58 | $23.85 | $24.32 | $24.32 | 93,902 |
| 2022-10-14 | $25.09 | $25.12 | $23.80 | $23.85 | $23.85 | 71,522 |
| 2022-10-13 | $24.12 | $25.13 | $23.54 | $25.12 | $25.12 | 59,973 |
| 2022-10-12 | $24.67 | $24.67 | $24.07 | $24.33 | $24.33 | 36,028 |
| 2022-10-11 | $24.07 | $24.79 | $23.80 | $24.76 | $24.76 | 131,408 |
| 2022-10-10 | $24.54 | $24.79 | $23.79 | $24.17 | $24.17 | 193,579 |
| 2022-10-07 | $24.38 | $24.85 | $23.19 | $24.53 | $24.53 | 89,729 |
| 2022-10-06 | $24.55 | $25.01 | $24.50 | $24.62 | $24.62 | 46,948 |
| 2022-10-05 | $24.40 | $24.71 | $24.18 | $24.63 | $24.63 | 49,242 |
| 2022-10-04 | $24.29 | $24.91 | $24.16 | $24.56 | $24.56 | 74,200 |
| 2022-10-03 | $23.99 | $24.36 | $23.28 | $24.16 | $24.16 | 96,019 |
| 2022-09-30 | $23.23 | $24.30 | $23.23 | $23.80 | $23.80 | 170,116 |
| 2022-09-29 | $24.45 | $24.45 | $23.33 | $23.41 | $23.41 | 87,472 |
| 2022-09-28 | $23.89 | $24.72 | $23.67 | $24.57 | $24.57 | 72,914 |
| 2022-09-27 | $23.53 | $23.85 | $22.96 | $23.63 | $23.63 | 90,512 |
| 2022-09-26 | $23.47 | $23.77 | $22.95 | $23.27 | $23.27 | 118,987 |
| 2022-09-23 | $23.23 | $23.74 | $22.87 | $23.47 | $23.47 | 137,777 |
| 2022-09-22 | $23.22 | $23.80 | $22.99 | $23.46 | $23.46 | 72,113 |
| 2022-09-21 | $24.13 | $24.28 | $23.10 | $23.21 | $23.21 | 80,836 |
| 2022-09-20 | $22.72 | $24.19 | $22.65 | $24.04 | $24.04 | 89,933 |
| 2022-09-19 | $23.24 | $23.24 | $22.70 | $23.01 | $23.01 | 58,350 |
| 2022-09-16 | $22.65 | $23.43 | $22.41 | $23.38 | $23.38 | 177,758 |
| 2022-09-15 | $22.26 | $23.63 | $22.26 | $22.83 | $22.83 | 57,372 |
| 2022-09-14 | $22.23 | $22.58 | $21.98 | $22.43 | $22.43 | 56,592 |
| 2022-09-13 | $22.67 | $23.56 | $22.05 | $22.23 | $22.23 | 74,805 |
| 2022-09-12 | $23.17 | $23.50 | $22.71 | $23.08 | $23.08 | 64,969 |
| 2022-09-09 | $23.78 | $23.78 | $21.44 | $22.95 | $22.95 | 84,986 |
| 2022-09-08 | $22.91 | $23.94 | $22.82 | $23.56 | $23.56 | 54,873 |
| 2022-09-07 | $22.33 | $23.22 | $21.94 | $23.20 | $23.20 | 73,171 |
| 2022-09-06 | $22.59 | $22.59 | $22.02 | $22.29 | $22.29 | 156,324 |
| 2022-09-02 | $23.19 | $23.71 | $22.19 | $22.67 | $22.67 | 82,653 |
| 2022-09-01 | $22.45 | $23.02 | $22.22 | $22.94 | $22.94 | 68,401 |
| 2022-08-31 | $22.99 | $23.15 | $22.50 | $22.60 | $22.60 | 100,466 |
| 2022-08-30 | $22.83 | $22.95 | $22.52 | $22.80 | $22.80 | 97,671 |
| 2022-08-29 | $22.71 | $23.23 | $22.55 | $22.89 | $22.89 | 80,339 |
| 2022-08-26 | $23.36 | $23.45 | $22.84 | $23.00 | $23.00 | 78,483 |
| 2022-08-25 | $23.07 | $23.56 | $22.72 | $23.34 | $23.34 | 48,143 |
| 2022-08-24 | $23.08 | $23.35 | $22.83 | $23.02 | $23.02 | 45,240 |
| 2022-08-23 | $22.64 | $23.18 | $22.58 | $22.99 | $22.99 | 52,199 |
| 2022-08-22 | $22.95 | $23.02 | $22.50 | $22.78 | $22.78 | 105,138 |
| 2022-08-19 | $23.00 | $23.30 | $22.83 | $23.04 | $23.04 | 43,244 |
| 2022-08-18 | $23.08 | $23.57 | $22.73 | $23.25 | $23.25 | 44,971 |
| 2022-08-17 | $22.89 | $23.43 | $22.79 | $22.86 | $22.86 | 62,051 |
| 2022-08-16 | $22.75 | $23.29 | $22.59 | $23.13 | $23.13 | 73,680 |
| 2022-08-15 | $22.17 | $22.99 | $22.17 | $22.72 | $22.72 | 75,708 |
| 2022-08-12 | $21.97 | $22.49 | $21.60 | $22.38 | $22.38 | 85,889 |
| 2022-08-11 | $23.07 | $23.07 | $21.63 | $21.74 | $21.74 | 122,774 |
| 2022-08-10 | $22.97 | $23.49 | $22.78 | $23.00 | $23.00 | 99,307 |
| 2022-08-09 | $23.29 | $23.34 | $22.38 | $22.56 | $22.56 | 67,053 |
| 2022-08-08 | $22.94 | $23.69 | $22.50 | $23.46 | $23.46 | 85,988 |
| 2022-08-05 | $22.64 | $23.24 | $22.55 | $22.68 | $22.68 | 77,698 |
| 2022-08-04 | $24.19 | $25.04 | $22.72 | $22.93 | $22.93 | 204,851 |
| 2022-08-03 | $24.38 | $25.21 | $24.38 | $24.68 | $24.68 | 48,946 |
| 2022-08-02 | $23.45 | $24.21 | $23.45 | $24.12 | $24.12 | 32,623 |
| 2022-08-01 | $23.28 | $24.02 | $23.28 | $23.59 | $23.59 | 47,641 |
| 2022-07-29 | $23.55 | $23.82 | $22.78 | $23.36 | $23.36 | 64,813 |
| 2022-07-28 | $23.97 | $23.97 | $23.12 | $23.66 | $23.66 | 32,123 |
| 2022-07-27 | $23.18 | $23.96 | $23.18 | $23.84 | $23.84 | 52,418 |
| 2022-07-26 | $22.44 | $23.36 | $22.23 | $23.11 | $23.11 | 38,246 |
| 2022-07-25 | $22.28 | $22.58 | $22.23 | $22.49 | $22.49 | 36,320 |
| 2022-07-22 | $22.60 | $22.95 | $22.25 | $22.39 | $22.39 | 72,230 |
| 2022-07-21 | $22.52 | $22.76 | $22.38 | $22.63 | $22.63 | 85,854 |
| 2022-07-20 | $22.97 | $23.63 | $22.37 | $22.57 | $22.57 | 114,252 |
| 2022-07-19 | $22.51 | $23.09 | $22.10 | $22.86 | $22.86 | 94,394 |
| 2022-07-18 | $23.40 | $23.43 | $22.09 | $22.20 | $22.20 | 89,166 |
| 2022-07-15 | $23.04 | $23.47 | $22.74 | $23.18 | $23.18 | 58,981 |
| 2022-07-14 | $22.57 | $22.91 | $22.15 | $22.67 | $22.67 | 57,433 |
| 2022-07-13 | $22.28 | $22.96 | $22.28 | $22.85 | $22.85 | 39,721 |
| 2022-07-12 | $22.43 | $23.05 | $22.17 | $22.61 | $22.61 | 50,153 |
| 2022-07-11 | $22.55 | $22.66 | $22.08 | $22.44 | $22.44 | 64,386 |
| 2022-07-08 | $22.50 | $22.89 | $22.17 | $22.67 | $22.67 | 86,905 |
| 2022-07-07 | $22.64 | $22.77 | $21.67 | $22.55 | $22.55 | 128,834 |
| 2022-07-06 | $22.64 | $22.75 | $22.35 | $22.50 | $22.50 | 102,333 |
| 2022-07-05 | $22.21 | $22.96 | $22.15 | $22.75 | $22.75 | 124,129 |
| 2022-07-01 | $22.36 | $22.84 | $22.12 | $22.51 | $22.51 | 84,300 |
| 2022-06-30 | $22.30 | $22.40 | $21.63 | $22.32 | $22.32 | 105,561 |
| 2022-06-29 | $22.14 | $22.80 | $21.97 | $22.51 | $22.51 | 79,822 |
| 2022-06-28 | $22.99 | $23.27 | $22.10 | $22.19 | $22.19 | 81,148 |
| 2022-06-27 | $22.66 | $23.22 | $22.64 | $22.99 | $22.99 | 93,507 |
| 2022-06-24 | $23.63 | $23.63 | $22.24 | $22.53 | $22.53 | 179,748 |
| 2022-06-23 | $22.56 | $23.58 | $22.56 | $23.50 | $23.50 | 237,031 |
| 2022-06-22 | $22.15 | $22.82 | $22.15 | $22.58 | $22.58 | 118,119 |
| 2022-06-21 | $22.24 | $23.05 | $22.24 | $22.39 | $22.39 | 191,686 |
| 2022-06-17 | $21.98 | $22.76 | $21.88 | $22.08 | $22.08 | 409,862 |
| 2022-06-16 | $21.64 | $22.10 | $21.40 | $22.00 | $22.00 | 195,762 |
| 2022-06-15 | $20.60 | $22.01 | $20.51 | $21.96 | $21.96 | 165,754 |
| 2022-06-14 | $20.50 | $20.61 | $20.17 | $20.48 | $20.48 | 87,363 |
| 2022-06-13 | $20.63 | $20.64 | $20.12 | $20.46 | $20.46 | 112,382 |
| 2022-06-10 | $21.66 | $21.91 | $20.91 | $21.02 | $21.02 | 79,458 |
| 2022-06-09 | $22.13 | $22.15 | $21.61 | $21.94 | $21.94 | 123,305 |
| 2022-06-08 | $22.02 | $22.15 | $21.41 | $22.00 | $22.00 | 72,494 |
| 2022-06-07 | $21.97 | $22.84 | $21.81 | $22.04 | $22.04 | 152,798 |
| 2022-06-06 | $22.36 | $22.58 | $21.80 | $22.01 | $22.01 | 121,718 |
| 2022-06-03 | $21.83 | $22.48 | $21.72 | $22.34 | $22.34 | 125,280 |
| 2022-06-02 | $21.75 | $22.04 | $21.57 | $22.02 | $22.02 | 76,372 |
| 2022-06-01 | $21.98 | $22.06 | $21.40 | $21.77 | $21.77 | 174,993 |
| 2022-05-31 | $21.92 | $21.92 | $21.44 | $21.74 | $21.74 | 150,657 |
| 2022-05-27 | $21.81 | $22.30 | $21.25 | $22.05 | $22.05 | 98,776 |
| 2022-05-26 | $21.68 | $21.90 | $21.55 | $21.70 | $21.70 | 54,968 |
| 2022-05-25 | $21.20 | $21.78 | $21.07 | $21.60 | $21.60 | 65,414 |
| 2022-05-24 | $20.83 | $21.42 | $20.34 | $21.03 | $21.03 | 70,544 |
| 2022-05-23 | $21.39 | $21.39 | $20.71 | $21.17 | $21.17 | 67,547 |
| 2022-05-20 | $22.31 | $22.31 | $20.64 | $20.98 | $20.98 | 83,378 |
| 2022-05-19 | $21.87 | $22.02 | $21.51 | $21.89 | $21.89 | 91,205 |
| 2022-05-18 | $22.09 | $22.38 | $21.81 | $21.90 | $21.90 | 133,328 |
| 2022-05-17 | $22.31 | $22.81 | $22.19 | $22.55 | $22.55 | 67,809 |
| 2022-05-16 | $22.24 | $22.35 | $21.85 | $22.07 | $22.07 | 82,733 |
| 2022-05-13 | $22.21 | $22.63 | $21.87 | $22.28 | $22.28 | 115,236 |
| 2022-05-12 | $21.39 | $22.11 | $21.34 | $21.84 | $21.84 | 114,737 |
| 2022-05-11 | $21.19 | $21.75 | $20.85 | $21.20 | $21.20 | 111,707 |
| 2022-05-10 | $21.19 | $21.66 | $20.41 | $21.25 | $21.25 | 117,068 |
| 2022-05-09 | $20.79 | $23.00 | $20.20 | $20.40 | $20.40 | 306,959 |
| 2022-05-06 | $19.97 | $21.39 | $19.95 | $21.02 | $21.02 | 286,844 |
| 2022-05-05 | $22.10 | $22.10 | $20.25 | $20.56 | $20.56 | 78,558 |
| 2022-05-04 | $22.17 | $22.17 | $21.57 | $22.10 | $22.10 | 77,328 |
| 2022-05-03 | $21.76 | $22.50 | $21.76 | $21.98 | $21.98 | 61,806 |
| 2022-05-02 | $21.55 | $22.27 | $21.28 | $21.61 | $21.61 | 179,166 |
| 2022-04-29 | $21.89 | $22.22 | $21.37 | $21.53 | $21.53 | 68,355 |
| 2022-04-28 | $21.58 | $22.08 | $20.92 | $21.88 | $21.88 | 72,797 |
| 2022-04-27 | $21.61 | $21.67 | $20.83 | $21.28 | $21.28 | 50,125 |
| 2022-04-26 | $22.22 | $23.00 | $21.59 | $21.61 | $21.61 | 94,128 |
| 2022-04-25 | $22.02 | $22.59 | $22.02 | $22.49 | $22.49 | 68,420 |
| 2022-04-22 | $22.46 | $22.76 | $21.94 | $22.25 | $22.25 | 57,961 |
| 2022-04-21 | $23.61 | $23.61 | $22.43 | $22.60 | $22.60 | 59,546 |
| 2022-04-20 | $23.42 | $24.61 | $23.35 | $23.50 | $23.50 | 77,094 |
| 2022-04-19 | $22.57 | $23.59 | $22.37 | $23.36 | $23.36 | 112,302 |
| 2022-04-18 | $23.04 | $23.04 | $22.20 | $22.47 | $22.47 | 77,084 |
| 2022-04-14 | $24.51 | $24.51 | $23.12 | $23.19 | $23.19 | 43,033 |
| 2022-04-13 | $24.79 | $25.11 | $24.20 | $24.47 | $24.47 | 55,684 |
| 2022-04-12 | $24.33 | $24.90 | $24.05 | $24.28 | $24.28 | 54,953 |
| 2022-04-11 | $24.32 | $24.59 | $23.76 | $23.93 | $23.93 | 61,619 |
| 2022-04-08 | $24.68 | $25.38 | $24.17 | $24.22 | $24.22 | 60,387 |
| 2022-04-07 | $23.93 | $25.65 | $23.84 | $24.93 | $24.93 | 113,761 |
| 2022-04-06 | $24.11 | $24.34 | $23.52 | $23.95 | $23.95 | 64,548 |
| 2022-04-05 | $25.52 | $25.65 | $24.01 | $24.15 | $24.15 | 78,374 |
| 2022-04-04 | $25.56 | $25.58 | $24.96 | $25.53 | $25.53 | 68,016 |
| 2022-04-01 | $25.01 | $25.67 | $25.01 | $25.50 | $25.50 | 88,748 |
| 2022-03-31 | $25.16 | $25.64 | $24.90 | $25.11 | $25.11 | 73,326 |
| 2022-03-30 | $26.22 | $26.54 | $25.15 | $25.23 | $25.23 | 67,244 |
| 2022-03-29 | $25.97 | $26.67 | $25.93 | $26.09 | $26.09 | 102,818 |
| 2022-03-28 | $26.06 | $26.34 | $25.32 | $25.92 | $25.92 | 66,437 |
| 2022-03-25 | $26.38 | $26.45 | $25.80 | $25.85 | $25.85 | 42,671 |
| 2022-03-24 | $26.19 | $26.61 | $25.91 | $26.61 | $26.61 | 43,435 |
| 2022-03-23 | $27.23 | $27.23 | $26.15 | $26.19 | $26.19 | 48,842 |
| 2022-03-22 | $26.96 | $27.46 | $26.55 | $27.35 | $27.35 | 50,296 |
| 2022-03-21 | $27.97 | $27.97 | $26.63 | $26.85 | $26.85 | 57,797 |
| 2022-03-18 | $27.16 | $28.30 | $26.68 | $28.26 | $28.26 | 154,066 |
| 2022-03-17 | $25.86 | $27.69 | $25.83 | $27.49 | $27.49 | 68,634 |
| 2022-03-16 | $25.75 | $26.51 | $25.11 | $26.22 | $26.22 | 84,255 |
| 2022-03-15 | $25.32 | $26.21 | $25.05 | $25.36 | $25.36 | 72,161 |
| 2022-03-14 | $26.24 | $27.27 | $25.04 | $25.45 | $25.45 | 92,465 |
| 2022-03-11 | $24.70 | $26.02 | $24.21 | $25.58 | $25.58 | 104,847 |
| 2022-03-10 | $26.10 | $26.10 | $24.54 | $24.70 | $24.70 | 138,562 |
| 2022-03-09 | $28.75 | $28.75 | $25.00 | $26.22 | $26.22 | 204,316 |
| 2022-03-08 | $31.10 | $31.38 | $30.45 | $30.60 | $30.60 | 56,294 |
| 2022-03-07 | $31.19 | $31.52 | $30.87 | $31.19 | $31.19 | 47,146 |
| 2022-03-04 | $31.48 | $31.96 | $30.95 | $31.06 | $31.06 | 80,637 |
| 2022-03-03 | $33.18 | $33.18 | $31.24 | $31.52 | $31.52 | 71,294 |
| 2022-03-02 | $31.55 | $32.89 | $31.55 | $32.89 | $32.89 | 71,073 |
| 2022-03-01 | $32.54 | $32.88 | $31.22 | $31.50 | $31.50 | 63,480 |
| 2022-02-28 | $32.02 | $32.87 | $32.02 | $32.50 | $32.50 | 44,169 |
| 2022-02-25 | $32.12 | $32.25 | $31.09 | $32.13 | $32.13 | 59,332 |
| 2022-02-24 | $29.82 | $31.96 | $29.70 | $31.81 | $31.81 | 105,077 |
| 2022-02-23 | $30.46 | $30.67 | $30.22 | $30.25 | $30.25 | 105,121 |
| 2022-02-22 | $30.29 | $31.48 | $30.07 | $30.15 | $30.15 | 68,550 |
| 2022-02-18 | $30.61 | $30.96 | $30.40 | $30.45 | $30.45 | 99,126 |
| 2022-02-17 | $30.57 | $31.38 | $30.45 | $30.78 | $30.78 | 72,357 |
| 2022-02-16 | $30.83 | $30.96 | $30.35 | $30.84 | $30.84 | 33,517 |
| 2022-02-15 | $30.59 | $31.39 | $30.59 | $30.79 | $30.79 | 58,264 |
| 2022-02-14 | $30.53 | $30.68 | $30.14 | $30.26 | $30.26 | 58,894 |
| 2022-02-11 | $30.50 | $30.80 | $30.09 | $30.31 | $30.31 | 72,759 |
| 2022-02-10 | $30.30 | $31.19 | $30.03 | $30.42 | $30.42 | 94,249 |
| 2022-02-09 | $31.37 | $31.50 | $30.72 | $30.72 | $30.72 | 62,120 |
| 2022-02-08 | $30.75 | $31.14 | $30.48 | $31.08 | $31.08 | 147,910 |
| 2022-02-07 | $30.01 | $31.20 | $30.00 | $30.71 | $30.71 | 164,666 |
| 2022-02-04 | $29.88 | $30.27 | $29.15 | $30.01 | $30.01 | 106,547 |
| 2022-02-03 | $30.08 | $30.79 | $29.71 | $29.80 | $29.80 | 57,082 |
| 2022-02-02 | $31.67 | $32.05 | $30.12 | $30.29 | $30.29 | 74,803 |
| 2022-02-01 | $31.97 | $32.50 | $31.06 | $31.50 | $31.50 | 61,908 |
| 2022-01-31 | $31.27 | $32.23 | $31.27 | $31.80 | $31.80 | 60,306 |
| 2022-01-28 | $31.65 | $32.26 | $30.62 | $31.31 | $31.31 | 82,872 |
| 2022-01-27 | $31.64 | $32.13 | $31.30 | $31.50 | $31.50 | 92,504 |
| 2022-01-26 | $32.26 | $32.75 | $31.20 | $31.55 | $31.55 | 45,406 |
| 2022-01-25 | $32.68 | $32.72 | $31.44 | $32.24 | $32.24 | 65,176 |
| 2022-01-24 | $31.73 | $33.07 | $31.20 | $32.90 | $32.90 | 77,452 |
| 2022-01-21 | $32.68 | $33.38 | $31.99 | $31.99 | $31.99 | 120,814 |
| 2022-01-20 | $33.71 | $34.25 | $32.95 | $33.01 | $33.01 | 65,811 |
| 2022-01-19 | $33.91 | $34.39 | $33.35 | $33.52 | $33.52 | 77,116 |
| 2022-01-18 | $34.08 | $34.41 | $33.53 | $33.64 | $33.64 | 98,204 |
| 2022-01-14 | $33.72 | $34.45 | $33.72 | $34.21 | $34.21 | 112,912 |
| 2022-01-13 | $34.27 | $34.78 | $33.94 | $34.04 | $34.04 | 69,999 |
| 2022-01-12 | $34.78 | $35.17 | $34.00 | $34.00 | $34.00 | 120,120 |
| 2022-01-11 | $34.34 | $35.51 | $33.89 | $34.51 | $34.51 | 153,080 |
| 2022-01-10 | $34.29 | $34.50 | $33.50 | $34.22 | $34.22 | 185,016 |
| 2022-01-07 | $35.27 | $35.59 | $34.33 | $34.36 | $34.36 | 56,683 |
| 2022-01-06 | $35.18 | $36.08 | $35.06 | $35.17 | $35.17 | 57,979 |
| 2022-01-05 | $36.15 | $36.30 | $35.30 | $35.38 | $35.38 | 143,424 |
| 2022-01-04 | $36.49 | $36.85 | $36.24 | $36.35 | $36.35 | 71,572 |
| 2022-01-03 | $36.40 | $36.78 | $35.84 | $36.54 | $36.54 | 187,883 |
| 2021-12-31 | $36.18 | $38.58 | $35.65 | $35.83 | $35.83 | 102,513 |
| 2021-12-30 | $36.70 | $37.11 | $36.29 | $36.38 | $36.38 | 63,562 |
| 2021-12-29 | $37.31 | $37.65 | $36.63 | $36.89 | $36.89 | 49,386 |
| 2021-12-28 | $37.79 | $38.05 | $37.14 | $37.24 | $37.24 | 93,188 |
| 2021-12-27 | $37.98 | $37.98 | $37.28 | $37.59 | $37.59 | 124,740 |
| 2021-12-23 | $38.00 | $38.19 | $37.54 | $37.99 | $37.99 | 196,165 |
| 2021-12-22 | $37.52 | $38.06 | $36.93 | $37.76 | $37.76 | 102,443 |
| 2021-12-21 | $37.82 | $38.24 | $37.36 | $37.45 | $37.45 | 41,206 |
| 2021-12-20 | $37.18 | $38.31 | $37.18 | $37.52 | $37.52 | 95,270 |
| 2021-12-17 | $36.53 | $38.97 | $36.20 | $37.39 | $37.39 | 379,942 |
| 2021-12-16 | $39.70 | $39.70 | $36.41 | $36.49 | $36.49 | 79,751 |
| 2021-12-15 | $37.59 | $40.13 | $35.93 | $39.56 | $39.56 | 126,836 |
| 2021-12-14 | $38.14 | $38.59 | $37.26 | $37.43 | $37.43 | 68,061 |
| 2021-12-13 | $38.55 | $39.16 | $38.01 | $38.12 | $38.12 | 81,757 |
| 2021-12-10 | $39.45 | $39.69 | $38.57 | $38.74 | $38.74 | 63,619 |
| 2021-12-09 | $39.38 | $40.09 | $39.21 | $39.35 | $39.35 | 58,025 |
| 2021-12-08 | $40.27 | $40.54 | $39.50 | $39.72 | $39.72 | 46,533 |
| 2021-12-07 | $39.92 | $41.19 | $38.93 | $40.24 | $40.24 | 60,387 |
| 2021-12-06 | $38.49 | $39.82 | $38.12 | $39.25 | $39.25 | 70,679 |
| 2021-12-03 | $39.59 | $39.59 | $38.09 | $38.09 | $38.09 | 104,831 |
| 2021-12-02 | $38.88 | $39.91 | $38.04 | $39.68 | $39.68 | 62,969 |
| 2021-12-01 | $39.56 | $39.75 | $38.49 | $38.53 | $38.53 | 71,334 |
| 2021-11-30 | $39.08 | $39.73 | $38.37 | $39.13 | $39.13 | 64,664 |
| 2021-11-29 | $39.87 | $40.50 | $39.08 | $39.47 | $39.47 | 80,364 |
| 2021-11-26 | $39.92 | $40.00 | $38.50 | $39.65 | $39.65 | 116,423 |
| 2021-11-24 | $40.51 | $40.88 | $40.00 | $40.57 | $40.57 | 28,513 |
| 2021-11-23 | $39.63 | $40.72 | $39.40 | $40.54 | $40.54 | 53,980 |
| 2021-11-22 | $40.32 | $40.62 | $39.79 | $39.80 | $39.80 | 199,357 |
| 2021-11-19 | $40.62 | $40.62 | $39.75 | $40.07 | $40.07 | 35,288 |
| 2021-11-18 | $39.78 | $40.78 | $39.60 | $40.56 | $40.56 | 58,170 |
| 2021-11-17 | $39.58 | $40.13 | $39.10 | $39.77 | $39.77 | 70,056 |
| 2021-11-16 | $39.50 | $40.51 | $39.00 | $39.95 | $39.95 | 129,312 |
| 2021-11-15 | $38.89 | $39.75 | $38.50 | $39.01 | $39.01 | 104,070 |
| 2021-11-12 | $38.15 | $38.95 | $37.86 | $38.74 | $38.74 | 71,958 |
| 2021-11-11 | $38.71 | $39.74 | $37.73 | $38.20 | $38.20 | 124,609 |
| 2021-11-10 | $40.09 | $40.53 | $38.78 | $38.81 | $38.81 | 78,890 |
| 2021-11-09 | $41.54 | $41.70 | $40.07 | $40.11 | $40.11 | 102,987 |
| 2021-11-08 | $44.94 | $44.94 | $41.70 | $41.70 | $41.70 | 43,969 |
| 2021-11-05 | $45.81 | $45.81 | $42.50 | $45.03 | $45.03 | 63,209 |
| 2021-11-04 | $43.76 | $44.26 | $42.24 | $43.32 | $43.32 | 71,395 |
| 2021-11-03 | $42.45 | $44.40 | $42.45 | $43.69 | $43.69 | 82,168 |
| 2021-11-02 | $43.14 | $43.14 | $41.79 | $42.54 | $42.54 | 53,052 |
| 2021-11-01 | $41.59 | $43.03 | $41.53 | $42.96 | $42.96 | 46,271 |
| 2021-10-29 | $42.54 | $42.54 | $41.04 | $41.65 | $41.65 | 47,769 |
| 2021-10-28 | $41.60 | $42.86 | $41.60 | $42.79 | $42.79 | 43,778 |
| 2021-10-27 | $42.10 | $42.10 | $41.17 | $41.31 | $41.31 | 84,204 |
| 2021-10-26 | $42.56 | $42.68 | $41.95 | $42.11 | $42.11 | 44,806 |
| 2021-10-25 | $41.99 | $42.65 | $41.42 | $42.63 | $42.63 | 29,516 |
| 2021-10-22 | $41.39 | $42.14 | $41.04 | $42.05 | $42.05 | 46,931 |
| 2021-10-21 | $41.85 | $42.27 | $41.20 | $41.58 | $41.58 | 45,535 |
| 2021-10-20 | $41.43 | $42.13 | $41.28 | $41.93 | $41.93 | 42,090 |
| 2021-10-19 | $41.00 | $41.67 | $40.99 | $41.63 | $41.63 | 51,705 |
| 2021-10-18 | $41.24 | $41.47 | $40.70 | $41.01 | $41.01 | 95,976 |
| 2021-10-15 | $42.59 | $42.97 | $41.57 | $41.66 | $41.66 | 78,953 |
| 2021-10-14 | $41.65 | $42.16 | $41.02 | $41.98 | $41.98 | 51,857 |
| 2021-10-13 | $41.16 | $41.47 | $40.82 | $41.17 | $41.17 | 39,616 |
| 2021-10-12 | $40.61 | $41.46 | $40.61 | $41.30 | $41.30 | 24,613 |
| 2021-10-11 | $40.96 | $41.74 | $40.61 | $40.61 | $40.61 | 32,571 |
| 2021-10-08 | $40.59 | $41.20 | $40.09 | $40.97 | $40.97 | 45,193 |
| 2021-10-07 | $39.90 | $41.05 | $39.90 | $40.60 | $40.60 | 40,428 |
| 2021-10-06 | $40.14 | $40.83 | $39.57 | $39.87 | $39.87 | 75,997 |
| 2021-10-05 | $40.29 | $40.94 | $39.63 | $40.50 | $40.50 | 37,431 |
| 2021-10-04 | $43.26 | $43.66 | $39.59 | $40.20 | $40.20 | 136,599 |
| 2021-10-01 | $42.06 | $44.06 | $41.78 | $43.27 | $43.27 | 139,780 |
| 2021-09-30 | $41.78 | $42.79 | $41.50 | $42.56 | $42.56 | 74,445 |
| 2021-09-29 | $40.75 | $41.59 | $40.23 | $41.35 | $41.35 | 65,805 |
| 2021-09-28 | $40.43 | $41.26 | $39.86 | $40.73 | $40.73 | 60,163 |
| 2021-09-27 | $39.54 | $40.68 | $39.49 | $40.48 | $40.48 | 44,697 |
| 2021-09-24 | $39.22 | $39.94 | $38.95 | $39.62 | $39.62 | 34,126 |
| 2021-09-23 | $39.19 | $39.54 | $39.10 | $39.41 | $39.41 | 69,678 |
| 2021-09-22 | $38.73 | $39.37 | $38.71 | $39.11 | $39.11 | 80,088 |
| 2021-09-21 | $39.32 | $39.63 | $38.52 | $38.75 | $38.75 | 78,211 |
| 2021-09-20 | $39.29 | $39.57 | $38.58 | $39.09 | $39.09 | 121,909 |
| 2021-09-17 | $39.77 | $40.34 | $39.60 | $39.68 | $39.68 | 296,854 |
| 2021-09-16 | $39.92 | $40.04 | $39.48 | $39.70 | $39.70 | 67,831 |
| 2021-09-15 | $40.41 | $40.58 | $39.60 | $39.80 | $39.80 | 67,805 |
| 2021-09-14 | $39.80 | $41.10 | $39.60 | $40.58 | $40.58 | 73,661 |
| 2021-09-13 | $39.82 | $40.29 | $39.50 | $39.65 | $39.65 | 64,542 |
| 2021-09-10 | $39.73 | $39.92 | $39.56 | $39.60 | $39.60 | 93,004 |
| 2021-09-09 | $40.00 | $40.18 | $39.67 | $39.70 | $39.70 | 63,049 |
| 2021-09-08 | $40.15 | $40.26 | $39.85 | $39.94 | $39.94 | 44,240 |
| 2021-09-07 | $40.38 | $40.38 | $39.61 | $40.07 | $40.07 | 77,792 |
| 2021-09-03 | $42.50 | $42.50 | $40.48 | $40.57 | $40.57 | 155,746 |
| 2021-09-02 | $43.39 | $43.39 | $42.27 | $42.49 | $42.49 | 33,816 |
| 2021-09-01 | $43.24 | $43.32 | $42.20 | $43.30 | $43.30 | 33,251 |
| 2021-08-31 | $43.10 | $43.76 | $42.24 | $43.13 | $43.13 | 37,114 |
| 2021-08-30 | $42.48 | $43.20 | $42.28 | $42.97 | $42.97 | 52,615 |
| 2021-08-27 | $41.49 | $42.66 | $41.27 | $42.16 | $42.16 | 96,261 |
| 2021-08-26 | $41.43 | $41.76 | $41.15 | $41.21 | $41.21 | 62,682 |
| 2021-08-25 | $42.05 | $42.70 | $41.43 | $41.63 | $41.63 | 59,626 |
| 2021-08-24 | $42.96 | $43.52 | $41.94 | $42.10 | $42.10 | 58,139 |
| 2021-08-23 | $43.12 | $43.81 | $42.65 | $43.09 | $43.09 | 64,660 |
| 2021-08-20 | $41.23 | $43.35 | $41.23 | $43.05 | $43.05 | 138,686 |
| 2021-08-19 | $40.83 | $41.85 | $40.83 | $41.42 | $41.42 | 60,918 |
| 2021-08-18 | $42.19 | $42.89 | $41.60 | $41.60 | $41.60 | 131,385 |
| 2021-08-17 | $42.35 | $43.35 | $41.60 | $42.45 | $42.45 | 38,586 |
| 2021-08-16 | $41.98 | $42.84 | $41.27 | $42.35 | $42.35 | 61,220 |
| 2021-08-13 | $40.90 | $42.32 | $40.71 | $41.84 | $41.84 | 86,743 |
| 2021-08-12 | $40.26 | $41.04 | $39.50 | $40.69 | $40.69 | 52,705 |
| 2021-08-11 | $40.29 | $40.65 | $39.75 | $40.43 | $40.43 | 38,611 |
| 2021-08-10 | $40.75 | $40.75 | $39.54 | $40.38 | $40.38 | 45,011 |
| 2021-08-09 | $40.43 | $40.81 | $40.42 | $40.67 | $40.67 | 40,726 |
| 2021-08-06 | $42.09 | $43.39 | $39.82 | $40.47 | $40.47 | 68,842 |
| 2021-08-05 | $40.32 | $41.33 | $40.03 | $41.09 | $41.09 | 44,210 |
| 2021-08-04 | $40.50 | $41.15 | $39.90 | $40.05 | $40.05 | 33,921 |
| 2021-08-03 | $40.19 | $40.98 | $39.88 | $40.86 | $40.86 | 70,978 |
| 2021-08-02 | $40.41 | $40.90 | $39.92 | $40.25 | $40.25 | 45,712 |
| 2021-07-30 | $41.08 | $41.43 | $39.81 | $40.13 | $40.13 | 41,509 |
| 2021-07-29 | $41.84 | $41.92 | $40.97 | $41.13 | $41.13 | 39,886 |
| 2021-07-28 | $41.24 | $41.98 | $40.59 | $41.71 | $41.71 | 48,844 |
| 2021-07-27 | $42.24 | $42.24 | $40.12 | $41.14 | $41.14 | 57,967 |
| 2021-07-26 | $40.49 | $41.52 | $39.94 | $40.73 | $40.73 | 56,497 |
| 2021-07-23 | $40.19 | $40.92 | $40.01 | $40.28 | $40.28 | 33,956 |
| 2021-07-22 | $40.77 | $41.11 | $39.39 | $39.99 | $39.99 | 59,459 |
| 2021-07-21 | $40.60 | $41.15 | $40.40 | $40.85 | $40.85 | 43,303 |
| 2021-07-20 | $40.06 | $40.84 | $39.97 | $40.32 | $40.32 | 64,728 |
| 2021-07-19 | $40.04 | $40.54 | $39.65 | $40.14 | $40.14 | 64,404 |
| 2021-07-16 | $40.80 | $40.84 | $40.29 | $40.68 | $40.68 | 55,150 |
| 2021-07-15 | $41.26 | $41.57 | $40.11 | $40.78 | $40.78 | 92,179 |
| 2021-07-14 | $42.53 | $42.59 | $41.35 | $41.36 | $41.36 | 77,744 |
| 2021-07-13 | $42.93 | $42.98 | $41.99 | $42.13 | $42.13 | 80,864 |
| 2021-07-12 | $43.22 | $43.22 | $42.62 | $43.01 | $43.01 | 60,914 |
| 2021-07-09 | $43.74 | $43.74 | $42.65 | $43.15 | $43.15 | 40,682 |
| 2021-07-08 | $42.76 | $43.32 | $42.57 | $43.24 | $43.24 | 53,567 |
| 2021-07-07 | $42.66 | $43.81 | $42.50 | $43.33 | $43.33 | 94,781 |
| 2021-07-06 | $44.17 | $44.38 | $42.88 | $43.30 | $43.30 | 43,785 |
| 2021-07-02 | $44.62 | $44.87 | $43.56 | $44.17 | $44.17 | 44,557 |
| 2021-07-01 | $43.50 | $44.47 | $43.36 | $44.47 | $44.47 | 129,008 |
| 2021-06-30 | $43.26 | $43.78 | $43.24 | $43.29 | $43.29 | 62,339 |
| 2021-06-29 | $44.60 | $44.60 | $43.22 | $43.50 | $43.50 | 65,500 |
| 2021-06-28 | $45.12 | $45.73 | $44.54 | $44.68 | $44.68 | 120,569 |
| 2021-06-25 | $44.95 | $45.30 | $44.17 | $45.11 | $45.11 | 168,770 |
| 2021-06-24 | $43.87 | $44.91 | $43.87 | $44.73 | $44.73 | 116,159 |
| 2021-06-23 | $42.64 | $43.80 | $42.22 | $43.54 | $43.54 | 65,302 |
| 2021-06-22 | $42.54 | $42.94 | $41.35 | $42.63 | $42.63 | 62,454 |
| 2021-06-21 | $40.39 | $43.04 | $39.84 | $42.51 | $42.51 | 244,786 |
| 2021-06-18 | $40.34 | $41.15 | $39.65 | $39.99 | $39.99 | 335,069 |
| 2021-06-17 | $41.66 | $42.49 | $40.79 | $41.06 | $41.06 | 93,574 |
| 2021-06-16 | $42.42 | $42.58 | $41.58 | $41.94 | $41.94 | 95,733 |
| 2021-06-15 | $42.29 | $43.85 | $41.73 | $42.74 | $42.74 | 130,738 |
| 2021-06-14 | $43.25 | $43.81 | $42.09 | $42.38 | $42.38 | 175,815 |
| 2021-06-11 | $44.81 | $45.23 | $43.29 | $43.38 | $43.38 | 100,734 |
| 2021-06-10 | $45.65 | $45.88 | $44.39 | $44.76 | $44.76 | 165,438 |
| 2021-06-09 | $46.48 | $46.48 | $45.02 | $45.43 | $45.43 | 120,100 |
| 2021-06-08 | $46.05 | $47.18 | $45.71 | $46.20 | $46.20 | 142,047 |
| 2021-06-07 | $46.21 | $47.49 | $45.67 | $46.10 | $46.10 | 180,862 |
| 2021-06-04 | $47.07 | $47.33 | $45.73 | $45.96 | $45.96 | 62,673 |
| 2021-06-03 | $46.89 | $47.19 | $45.78 | $46.63 | $46.63 | 115,364 |
| 2021-06-02 | $48.23 | $48.23 | $45.75 | $46.89 | $46.89 | 87,211 |
| 2021-06-01 | $46.77 | $48.37 | $46.77 | $48.08 | $48.08 | 166,434 |
| 2021-05-28 | $44.92 | $47.62 | $44.19 | $46.65 | $46.65 | 117,979 |
| 2021-05-27 | $44.93 | $45.58 | $44.56 | $44.81 | $44.81 | 75,711 |
| 2021-05-26 | $43.79 | $44.70 | $43.79 | $44.70 | $44.70 | 63,016 |
| 2021-05-25 | $44.11 | $44.75 | $43.54 | $43.78 | $43.78 | 77,096 |
| 2021-05-24 | $44.04 | $44.32 | $43.32 | $43.88 | $43.88 | 42,638 |
| 2021-05-21 | $43.39 | $44.69 | $43.36 | $44.06 | $44.06 | 72,193 |
| 2021-05-20 | $42.70 | $43.05 | $42.14 | $42.90 | $42.90 | 55,495 |
| 2021-05-19 | $42.13 | $42.77 | $41.80 | $42.53 | $42.53 | 80,637 |
| 2021-05-18 | $42.92 | $43.19 | $42.42 | $42.60 | $42.60 | 46,069 |
| 2021-05-17 | $43.29 | $43.54 | $42.32 | $42.82 | $42.82 | 68,602 |
| 2021-05-14 | $42.82 | $44.74 | $42.50 | $43.68 | $43.68 | 126,001 |
| 2021-05-13 | $42.61 | $43.54 | $41.99 | $42.68 | $42.68 | 138,878 |
| 2021-05-12 | $42.11 | $43.22 | $40.47 | $42.20 | $42.20 | 104,582 |
| 2021-05-11 | $40.76 | $42.91 | $40.76 | $42.57 | $42.57 | 67,650 |
| 2021-05-10 | $42.09 | $42.23 | $41.43 | $41.50 | $41.50 | 119,885 |
| 2021-05-07 | $40.80 | $42.33 | $40.45 | $41.98 | $41.98 | 163,444 |
| 2021-05-06 | $41.57 | $41.59 | $40.27 | $40.78 | $40.78 | 66,174 |
| 2021-05-05 | $40.77 | $41.67 | $40.74 | $41.43 | $41.43 | 56,607 |
| 2021-05-04 | $41.18 | $41.55 | $40.50 | $40.71 | $40.71 | 116,234 |
| 2021-05-03 | $40.51 | $41.93 | $40.21 | $41.49 | $41.49 | 130,260 |
| 2021-04-30 | $40.15 | $40.93 | $40.02 | $40.18 | $40.18 | 81,013 |
| 2021-04-29 | $40.82 | $40.96 | $40.18 | $40.56 | $40.56 | 56,950 |
| 2021-04-28 | $40.23 | $41.26 | $40.23 | $40.82 | $40.82 | 55,029 |
| 2021-04-27 | $41.10 | $43.08 | $40.06 | $40.48 | $40.48 | 100,757 |
| 2021-04-26 | $41.62 | $42.47 | $40.91 | $41.11 | $41.11 | 89,985 |
| 2021-04-23 | $42.29 | $42.92 | $41.48 | $41.52 | $41.52 | 116,604 |
| 2021-04-22 | $41.84 | $43.66 | $41.45 | $42.82 | $42.82 | 98,459 |
| 2021-04-21 | $40.73 | $41.81 | $40.69 | $41.68 | $41.68 | 78,359 |
| 2021-04-20 | $40.04 | $40.62 | $39.75 | $40.60 | $40.60 | 170,440 |
| 2021-04-19 | $40.16 | $40.60 | $39.66 | $39.96 | $39.96 | 127,477 |
| 2021-04-16 | $41.17 | $41.47 | $39.91 | $40.21 | $40.21 | 97,350 |
| 2021-04-15 | $41.09 | $41.79 | $40.56 | $40.87 | $40.87 | 81,950 |
| 2021-04-14 | $40.67 | $41.85 | $39.93 | $40.96 | $40.96 | 161,380 |
| 2021-04-13 | $40.63 | $41.30 | $40.04 | $40.42 | $40.42 | 113,114 |
| 2021-04-12 | $39.99 | $40.83 | $39.43 | $40.40 | $40.40 | 101,222 |
| 2021-04-09 | $40.30 | $40.98 | $39.62 | $39.80 | $39.80 | 99,198 |
| 2021-04-08 | $39.66 | $40.59 | $39.03 | $40.48 | $40.48 | 116,590 |
| 2021-04-07 | $40.73 | $41.21 | $38.88 | $39.42 | $39.42 | 127,767 |
| 2021-04-06 | $40.70 | $42.00 | $40.29 | $41.05 | $41.05 | 143,625 |
| 2021-04-05 | $40.47 | $40.99 | $39.82 | $40.49 | $40.49 | 222,512 |
| 2021-04-01 | $40.86 | $42.11 | $39.79 | $40.20 | $40.20 | 174,516 |
| 2021-03-31 | $38.46 | $41.60 | $38.46 | $40.79 | $40.79 | 612,552 |
| 2021-03-30 | $37.74 | $38.98 | $36.84 | $38.03 | $38.03 | 1,192,558 |
| 2021-03-29 | $36.49 | $38.10 | $36.46 | $37.60 | $37.60 | 185,941 |
| 2021-03-26 | $36.96 | $37.41 | $35.92 | $36.60 | $36.60 | 94,137 |
| 2021-03-25 | $34.00 | $36.62 | $33.78 | $36.53 | $36.53 | 152,929 |
| 2021-03-24 | $34.29 | $35.88 | $33.74 | $34.01 | $34.01 | 138,233 |
| 2021-03-23 | $35.62 | $35.84 | $33.86 | $34.00 | $34.00 | 131,329 |
| 2021-03-22 | $36.56 | $36.96 | $35.80 | $36.02 | $36.02 | 90,070 |
| 2021-03-19 | $36.53 | $37.00 | $35.64 | $36.45 | $36.45 | 276,815 |
| 2021-03-18 | $36.88 | $37.41 | $36.06 | $36.23 | $36.23 | 90,801 |
| 2021-03-17 | $36.16 | $37.10 | $35.29 | $37.03 | $37.03 | 99,917 |
| 2021-03-16 | $37.50 | $37.50 | $35.98 | $36.28 | $36.28 | 62,729 |
| 2021-03-15 | $36.89 | $38.19 | $36.07 | $37.60 | $37.60 | 86,224 |
| 2021-03-12 | $36.54 | $37.07 | $35.64 | $37.07 | $37.07 | 79,422 |
| 2021-03-11 | $35.31 | $37.08 | $34.62 | $36.46 | $36.46 | 100,771 |
| 2021-03-10 | $34.43 | $35.27 | $34.11 | $35.08 | $35.08 | 120,046 |
| 2021-03-09 | $32.55 | $34.94 | $32.52 | $34.00 | $34.00 | 134,631 |
| 2021-03-08 | $34.67 | $34.86 | $32.30 | $32.49 | $32.49 | 200,215 |
| 2021-03-05 | $38.05 | $38.05 | $33.66 | $34.64 | $34.64 | 235,770 |
| 2021-03-04 | $38.82 | $39.57 | $37.92 | $38.13 | $38.13 | 149,842 |
| 2021-03-03 | $38.50 | $39.16 | $37.82 | $38.70 | $38.70 | 84,049 |
| 2021-03-02 | $38.79 | $39.72 | $38.06 | $38.20 | $38.20 | 109,285 |
| 2021-03-01 | $37.49 | $39.08 | $36.90 | $38.73 | $38.73 | 82,018 |
| 2021-02-26 | $37.63 | $38.01 | $36.70 | $36.70 | $36.70 | 83,756 |
| 2021-02-25 | $35.60 | $38.35 | $35.13 | $37.39 | $37.39 | 151,441 |
| 2021-02-24 | $38.23 | $39.98 | $35.32 | $35.47 | $35.47 | 320,463 |
| 2021-02-23 | $36.46 | $39.14 | $35.92 | $38.10 | $38.10 | 159,954 |
| 2021-02-22 | $35.57 | $37.00 | $35.33 | $36.68 | $36.68 | 260,126 |
| 2021-02-19 | $35.96 | $36.28 | $35.17 | $35.64 | $35.64 | 215,625 |
| 2021-02-18 | $36.39 | $36.39 | $35.41 | $35.54 | $35.54 | 131,244 |
| 2021-02-17 | $36.19 | $36.80 | $36.19 | $36.41 | $36.41 | 84,539 |
| 2021-02-16 | $36.74 | $36.88 | $35.93 | $36.50 | $36.50 | 114,046 |
| 2021-02-12 | $37.43 | $37.68 | $36.47 | $36.58 | $36.58 | 59,665 |
| 2021-02-11 | $38.00 | $38.39 | $37.25 | $37.59 | $37.59 | 86,587 |
| 2021-02-10 | $38.77 | $39.07 | $37.71 | $37.97 | $37.97 | 101,119 |
| 2021-02-09 | $38.57 | $38.69 | $37.83 | $38.31 | $38.31 | 132,876 |
| 2021-02-08 | $38.09 | $38.73 | $37.96 | $38.42 | $38.42 | 109,156 |
| 2021-02-05 | $37.84 | $38.19 | $37.60 | $37.89 | $37.89 | 98,629 |
| 2021-02-04 | $37.02 | $38.05 | $36.91 | $37.51 | $37.51 | 108,227 |
| 2021-02-03 | $37.92 | $38.14 | $36.91 | $36.93 | $36.93 | 58,163 |
| 2021-02-02 | $37.31 | $37.81 | $36.65 | $37.72 | $37.72 | 124,309 |
| 2021-02-01 | $37.19 | $37.39 | $36.15 | $36.76 | $36.76 | 64,656 |
| 2021-01-29 | $37.70 | $38.46 | $36.78 | $37.01 | $37.01 | 87,799 |
| 2021-01-28 | $37.60 | $38.34 | $37.00 | $37.76 | $37.76 | 110,885 |
| 2021-01-27 | $37.58 | $38.25 | $36.55 | $37.30 | $37.30 | 104,656 |
| 2021-01-26 | $39.16 | $39.32 | $38.01 | $38.20 | $38.20 | 77,651 |
| 2021-01-25 | $38.70 | $39.29 | $37.58 | $38.69 | $38.69 | 144,050 |
| 2021-01-22 | $38.71 | $39.21 | $38.06 | $38.96 | $38.96 | 76,171 |
| 2021-01-21 | $39.96 | $39.96 | $38.62 | $39.23 | $39.23 | 71,685 |
| 2021-01-20 | $40.11 | $40.50 | $38.83 | $39.83 | $39.83 | 89,586 |
| 2021-01-19 | $39.55 | $40.43 | $38.56 | $39.95 | $39.95 | 89,357 |
| 2021-01-15 | $40.42 | $41.34 | $39.00 | $39.23 | $39.23 | 67,067 |
| 2021-01-14 | $40.39 | $41.79 | $40.31 | $41.00 | $41.00 | 109,970 |
| 2021-01-13 | $40.26 | $40.39 | $39.14 | $39.98 | $39.98 | 135,100 |
| 2021-01-12 | $41.47 | $41.47 | $39.21 | $40.22 | $40.22 | 168,176 |
| 2021-01-11 | $42.43 | $43.77 | $40.78 | $41.28 | $41.28 | 122,287 |
| 2021-01-08 | $46.38 | $46.38 | $42.48 | $42.86 | $42.86 | 159,221 |
| 2021-01-07 | $45.92 | $47.15 | $44.99 | $45.96 | $45.96 | 83,157 |
| 2021-01-06 | $43.46 | $46.20 | $43.02 | $45.89 | $45.89 | 155,097 |
| 2021-01-05 | $42.98 | $43.65 | $42.10 | $42.88 | $42.88 | 125,749 |
| 2021-01-04 | $45.72 | $45.80 | $42.68 | $42.84 | $42.84 | 101,847 |
| 2020-12-31 | $44.90 | $45.71 | $44.45 | $45.26 | $45.26 | 79,476 |
| 2020-12-30 | $42.89 | $45.15 | $42.64 | $44.79 | $44.79 | 75,238 |
| 2020-12-29 | $44.02 | $44.85 | $42.22 | $42.86 | $42.86 | 72,067 |
| 2020-12-28 | $43.66 | $44.72 | $43.66 | $44.19 | $44.19 | 124,613 |
| 2020-12-24 | $44.02 | $45.08 | $43.17 | $43.20 | $43.20 | 35,624 |
| 2020-12-23 | $44.12 | $45.63 | $43.73 | $44.09 | $44.09 | 56,739 |
| 2020-12-22 | $42.78 | $45.69 | $42.22 | $44.15 | $44.15 | 81,455 |
| 2020-12-21 | $43.83 | $44.07 | $41.02 | $42.82 | $42.82 | 181,014 |
| 2020-12-18 | $42.27 | $47.48 | $42.09 | $44.80 | $44.80 | 569,200 |
| 2020-12-17 | $41.41 | $42.29 | $39.62 | $42.04 | $42.04 | 221,141 |
| 2020-12-16 | $41.39 | $42.50 | $40.32 | $40.95 | $40.95 | 184,158 |
| 2020-12-15 | $38.72 | $39.47 | $38.03 | $39.27 | $39.27 | 82,939 |
| 2020-12-14 | $37.74 | $38.61 | $37.71 | $38.45 | $38.45 | 99,479 |
| 2020-12-11 | $38.50 | $38.56 | $37.00 | $37.26 | $37.26 | 100,614 |
| 2020-12-10 | $38.10 | $38.85 | $37.40 | $38.68 | $38.68 | 63,498 |
| 2020-12-09 | $38.48 | $39.82 | $37.84 | $38.15 | $38.15 | 97,096 |
| 2020-12-08 | $36.95 | $38.12 | $36.38 | $37.97 | $37.97 | 112,278 |
| 2020-12-07 | $37.48 | $37.92 | $36.60 | $37.24 | $37.24 | 56,632 |
| 2020-12-04 | $36.61 | $37.86 | $36.46 | $37.72 | $37.72 | 49,333 |
| 2020-12-03 | $36.98 | $36.98 | $36.16 | $36.61 | $36.61 | 54,909 |
| 2020-12-02 | $36.95 | $37.38 | $36.32 | $37.07 | $37.07 | 77,593 |
| 2020-12-01 | $38.13 | $38.29 | $36.99 | $37.42 | $37.42 | 113,784 |
| 2020-11-30 | $37.96 | $38.38 | $37.57 | $37.80 | $37.80 | 135,808 |
| 2020-11-27 | $38.47 | $38.96 | $37.84 | $38.27 | $38.27 | 26,168 |
| 2020-11-25 | $38.68 | $39.35 | $37.22 | $38.25 | $38.25 | 101,631 |
| 2020-11-24 | $37.56 | $39.36 | $37.20 | $39.04 | $39.04 | 92,252 |
| 2020-11-23 | $36.41 | $37.50 | $36.41 | $37.17 | $37.17 | 44,250 |
| 2020-11-20 | $36.14 | $36.38 | $35.68 | $36.20 | $36.20 | 75,489 |
| 2020-11-19 | $36.58 | $36.95 | $35.93 | $36.54 | $36.54 | 40,921 |
| 2020-11-18 | $37.54 | $38.02 | $36.92 | $36.92 | $36.92 | 50,004 |
| 2020-11-17 | $37.82 | $37.82 | $36.54 | $37.45 | $37.45 | 84,888 |
| 2020-11-16 | $38.00 | $39.04 | $37.67 | $38.07 | $38.07 | 87,638 |
| 2020-11-13 | $37.63 | $38.01 | $36.47 | $37.81 | $37.81 | 85,731 |
| 2020-11-12 | $37.29 | $37.63 | $36.78 | $37.50 | $37.50 | 125,388 |
| 2020-11-11 | $38.33 | $38.33 | $36.96 | $37.76 | $37.76 | 68,602 |
| 2020-11-10 | $35.58 | $38.34 | $34.86 | $38.33 | $38.33 | 108,440 |
| 2020-11-09 | $34.14 | $35.84 | $32.51 | $35.10 | $35.10 | 182,306 |
| 2020-11-06 | $33.99 | $34.86 | $32.55 | $32.59 | $32.59 | 82,335 |
| 2020-11-05 | $36.00 | $36.75 | $33.01 | $33.90 | $33.90 | 157,041 |
| 2020-11-04 | $34.99 | $37.16 | $34.92 | $36.77 | $36.77 | 128,264 |
| 2020-11-03 | $33.63 | $35.33 | $32.99 | $35.04 | $35.04 | 136,718 |
| 2020-11-02 | $33.15 | $33.69 | $32.75 | $33.12 | $33.12 | 85,929 |
| 2020-10-30 | $33.69 | $33.69 | $32.04 | $32.62 | $32.62 | 140,681 |
| 2020-10-29 | $33.21 | $34.00 | $32.85 | $33.54 | $33.54 | 73,456 |
| 2020-10-28 | $33.50 | $33.99 | $33.13 | $33.34 | $33.34 | 63,322 |
| 2020-10-27 | $34.46 | $34.92 | $34.06 | $34.40 | $34.40 | 91,083 |
| 2020-10-26 | $34.83 | $35.11 | $34.13 | $34.64 | $34.64 | 94,178 |
| 2020-10-23 | $36.04 | $36.04 | $34.87 | $35.21 | $35.21 | 38,231 |
| 2020-10-22 | $35.79 | $36.85 | $35.49 | $35.94 | $35.94 | 109,051 |
| 2020-10-21 | $35.98 | $36.60 | $34.61 | $35.83 | $35.83 | 69,948 |
| 2020-10-20 | $37.43 | $37.84 | $35.62 | $36.13 | $36.13 | 117,131 |
| 2020-10-19 | $38.86 | $38.93 | $37.77 | $37.82 | $37.82 | 140,681 |
| 2020-10-16 | $38.36 | $39.11 | $38.36 | $38.55 | $38.55 | 56,530 |
| 2020-10-15 | $37.08 | $38.69 | $36.54 | $38.36 | $38.36 | 79,431 |
| 2020-10-14 | $38.59 | $38.61 | $37.55 | $37.55 | $37.55 | 35,492 |
| 2020-10-13 | $38.61 | $39.03 | $38.26 | $38.59 | $38.59 | 44,622 |
| 2020-10-12 | $38.43 | $39.45 | $38.29 | $38.92 | $38.92 | 65,550 |
| 2020-10-09 | $38.18 | $38.42 | $36.50 | $38.32 | $38.32 | 55,390 |
| 2020-10-08 | $37.99 | $38.35 | $37.06 | $37.93 | $37.93 | 75,246 |
| 2020-10-07 | $35.91 | $37.77 | $35.89 | $37.53 | $37.53 | 114,192 |
| 2020-10-06 | $36.06 | $36.64 | $35.35 | $35.75 | $35.75 | 153,756 |
| 2020-10-05 | $36.62 | $37.38 | $35.78 | $35.99 | $35.99 | 85,794 |
| 2020-10-02 | $36.41 | $37.46 | $35.45 | $36.09 | $36.09 | 162,684 |
| 2020-10-01 | $35.56 | $37.73 | $35.01 | $37.21 | $37.21 | 186,354 |
| 2020-09-30 | $34.20 | $35.59 | $33.67 | $35.39 | $35.39 | 167,182 |
| 2020-09-29 | $35.14 | $36.12 | $33.78 | $34.18 | $34.18 | 88,449 |
| 2020-09-28 | $34.55 | $35.74 | $34.50 | $35.34 | $35.34 | 140,626 |
| 2020-09-25 | $33.04 | $34.37 | $33.04 | $34.22 | $34.22 | 73,208 |
| 2020-09-24 | $32.50 | $33.65 | $32.21 | $33.24 | $33.24 | 76,972 |
| 2020-09-23 | $33.38 | $34.90 | $32.50 | $32.56 | $32.56 | 92,720 |
| 2020-09-22 | $34.55 | $35.20 | $33.14 | $33.37 | $33.37 | 121,546 |
| 2020-09-21 | $35.86 | $36.26 | $33.80 | $34.37 | $34.37 | 210,466 |
| 2020-09-18 | $37.19 | $37.19 | $35.18 | $36.54 | $36.54 | 578,600 |
| 2020-09-17 | $36.72 | $37.15 | $36.29 | $36.69 | $36.69 | 74,628 |
| 2020-09-16 | $36.04 | $38.17 | $35.96 | $37.08 | $37.08 | 118,441 |
| 2020-09-15 | $36.69 | $36.72 | $34.44 | $35.75 | $35.75 | 170,070 |
| 2020-09-14 | $36.96 | $37.41 | $35.89 | $36.26 | $36.26 | 135,758 |
| 2020-09-11 | $36.77 | $36.85 | $35.79 | $36.46 | $36.46 | 61,790 |
| 2020-09-10 | $36.88 | $37.52 | $36.46 | $36.61 | $36.61 | 84,653 |
| 2020-09-09 | $37.07 | $37.45 | $36.42 | $36.77 | $36.77 | 103,639 |
| 2020-09-08 | $36.88 | $37.63 | $36.37 | $36.86 | $36.86 | 93,675 |
| 2020-09-04 | $38.10 | $38.15 | $36.77 | $37.30 | $37.30 | 101,704 |
| 2020-09-03 | $38.05 | $38.07 | $37.06 | $37.59 | $37.59 | 98,916 |
| 2020-09-02 | $36.71 | $38.00 | $36.60 | $37.96 | $37.96 | 92,998 |
| 2020-09-01 | $38.12 | $38.97 | $36.35 | $36.71 | $36.71 | 96,770 |
| 2020-08-31 | $37.27 | $38.48 | $36.55 | $38.33 | $38.33 | 230,887 |
| 2020-08-28 | $37.56 | $37.56 | $36.83 | $37.32 | $37.32 | 46,398 |
| 2020-08-27 | $36.95 | $37.91 | $36.85 | $37.43 | $37.43 | 80,490 |
| 2020-08-26 | $37.58 | $37.79 | $36.53 | $36.84 | $36.84 | 81,505 |
| 2020-08-25 | $37.87 | $38.00 | $37.04 | $37.74 | $37.74 | 78,327 |
| 2020-08-24 | $36.80 | $37.95 | $36.03 | $37.84 | $37.84 | 90,736 |
| 2020-08-21 | $37.25 | $37.46 | $35.94 | $36.39 | $36.39 | 77,370 |
| 2020-08-20 | $36.07 | $37.64 | $36.07 | $37.42 | $37.42 | 89,271 |
| 2020-08-19 | $36.10 | $36.62 | $35.78 | $36.52 | $36.52 | 70,726 |
| 2020-08-18 | $36.57 | $36.68 | $35.94 | $36.17 | $36.17 | 70,500 |
| 2020-08-17 | $35.56 | $36.64 | $35.38 | $36.59 | $36.59 | 79,863 |
| 2020-08-14 | $36.20 | $36.24 | $35.33 | $35.77 | $35.77 | 128,105 |
| 2020-08-13 | $35.60 | $36.43 | $35.37 | $36.34 | $36.34 | 87,954 |
| 2020-08-12 | $35.40 | $36.42 | $35.08 | $35.68 | $35.68 | 112,519 |
| 2020-08-11 | $34.95 | $36.06 | $34.68 | $35.07 | $35.07 | 151,122 |
| 2020-08-10 | $34.89 | $35.20 | $33.56 | $34.55 | $34.55 | 91,916 |
| 2020-08-07 | $33.70 | $35.20 | $33.70 | $34.47 | $34.47 | 117,018 |
| 2020-08-06 | $34.32 | $35.44 | $33.25 | $33.56 | $33.56 | 70,700 |
| 2020-08-05 | $33.68 | $34.46 | $33.58 | $34.09 | $34.09 | 86,338 |
| 2020-08-04 | $35.67 | $35.97 | $32.84 | $33.14 | $33.14 | 246,786 |
| 2020-08-03 | $36.39 | $37.00 | $35.34 | $35.67 | $35.67 | 84,606 |
| 2020-07-31 | $36.68 | $37.75 | $35.33 | $36.40 | $36.40 | 227,721 |
| 2020-07-30 | $35.59 | $37.42 | $34.93 | $37.17 | $37.17 | 137,517 |
| 2020-07-29 | $35.23 | $36.68 | $35.23 | $36.28 | $36.28 | 93,319 |
| 2020-07-28 | $36.58 | $37.27 | $35.27 | $35.27 | $35.27 | 79,886 |
| 2020-07-27 | $35.54 | $36.91 | $35.53 | $36.86 | $36.86 | 116,804 |
| 2020-07-24 | $36.27 | $36.27 | $35.42 | $35.67 | $35.67 | 89,512 |
| 2020-07-23 | $36.50 | $36.94 | $35.79 | $36.47 | $36.47 | 79,895 |
| 2020-07-22 | $36.62 | $36.95 | $36.12 | $36.34 | $36.34 | 90,275 |
| 2020-07-21 | $36.57 | $37.20 | $36.42 | $36.72 | $36.72 | 83,697 |
| 2020-07-20 | $36.86 | $37.48 | $35.63 | $36.18 | $36.18 | 58,005 |
| 2020-07-17 | $36.86 | $37.66 | $36.66 | $36.81 | $36.81 | 107,200 |
| 2020-07-16 | $37.46 | $37.46 | $36.01 | $37.29 | $37.29 | 114,600 |
| 2020-07-15 | $36.74 | $38.19 | $36.64 | $37.80 | $37.80 | 121,800 |
| 2020-07-14 | $35.31 | $36.39 | $34.93 | $36.33 | $36.33 | 109,200 |
| 2020-07-13 | $35.80 | $36.54 | $35.17 | $35.36 | $35.36 | 99,500 |
| 2020-07-10 | $34.63 | $35.52 | $34.31 | $35.35 | $35.35 | 66,300 |
| 2020-07-09 | $35.15 | $35.44 | $34.16 | $34.77 | $34.77 | 86,900 |
| 2020-07-08 | $36.01 | $36.61 | $34.67 | $35.30 | $35.30 | 84,800 |
| 2020-07-07 | $37.83 | $37.90 | $35.78 | $36.09 | $36.09 | 115,300 |
| 2020-07-06 | $39.06 | $39.55 | $38.08 | $38.13 | $38.13 | 149,600 |
| 2020-07-02 | $39.38 | $39.70 | $38.02 | $38.37 | $38.37 | 143,900 |
| 2020-07-01 | $37.63 | $39.08 | $36.90 | $38.57 | $38.57 | 198,700 |
| 2020-06-30 | $34.55 | $37.75 | $34.55 | $37.73 | $37.73 | 241,000 |
| 2020-06-29 | $33.59 | $35.17 | $33.01 | $34.79 | $34.79 | 94,300 |
| 2020-06-26 | $33.94 | $34.03 | $32.89 | $33.01 | $33.01 | 196,953 |
| 2020-06-25 | $33.55 | $34.55 | $33.19 | $34.30 | $34.30 | 134,523 |
| 2020-06-24 | $35.70 | $35.70 | $33.75 | $33.80 | $33.80 | 109,387 |
| 2020-06-23 | $35.22 | $36.56 | $35.22 | $36.03 | $36.03 | 122,480 |
| 2020-06-22 | $34.20 | $34.87 | $32.83 | $34.73 | $34.73 | 159,630 |
| 2020-06-19 | $34.72 | $35.11 | $34.07 | $34.33 | $34.33 | 142,294 |
| 2020-06-18 | $33.51 | $34.75 | $33.51 | $34.22 | $34.22 | 75,872 |
| 2020-06-17 | $34.53 | $35.16 | $33.37 | $33.82 | $33.82 | 101,060 |
| 2020-06-16 | $34.91 | $35.56 | $33.97 | $34.80 | $34.80 | 131,457 |
| 2020-06-15 | $32.00 | $34.79 | $31.64 | $33.98 | $33.98 | 100,987 |
| 2020-06-12 | $33.70 | $35.11 | $31.55 | $33.13 | $33.13 | 127,060 |
| 2020-06-11 | $35.16 | $35.16 | $32.54 | $32.55 | $32.55 | 166,816 |
| 2020-06-10 | $36.79 | $37.13 | $35.89 | $36.33 | $36.33 | 176,497 |
| 2020-06-09 | $36.86 | $37.36 | $36.20 | $37.01 | $37.01 | 164,120 |
| 2020-06-08 | $37.50 | $38.17 | $36.93 | $37.28 | $37.28 | 168,967 |
| 2020-06-05 | $35.90 | $36.96 | $35.26 | $36.96 | $36.96 | 182,030 |
| 2020-06-04 | $33.48 | $35.55 | $33.01 | $34.73 | $34.73 | 168,775 |
| 2020-06-03 | $34.43 | $35.25 | $32.72 | $33.14 | $33.14 | 241,432 |
| 2020-06-02 | $34.13 | $35.34 | $33.26 | $34.84 | $34.84 | 122,493 |
| 2020-06-01 | $33.65 | $34.68 | $33.12 | $33.91 | $33.91 | 143,670 |
| 2020-05-29 | $33.88 | $34.23 | $32.14 | $33.53 | $33.53 | 165,109 |
| 2020-05-28 | $35.14 | $35.79 | $34.06 | $34.18 | $34.18 | 199,485 |
| 2020-05-27 | $34.18 | $35.25 | $33.19 | $34.97 | $34.97 | 152,357 |
| 2020-05-26 | $34.21 | $34.48 | $33.41 | $33.59 | $33.59 | 222,462 |
| 2020-05-22 | $32.71 | $33.49 | $32.34 | $33.37 | $33.37 | 100,695 |
| 2020-05-21 | $33.29 | $33.46 | $32.56 | $32.64 | $32.64 | 122,564 |
| 2020-05-20 | $33.02 | $33.70 | $32.88 | $33.19 | $33.19 | 173,863 |
| 2020-05-19 | $33.39 | $34.01 | $32.15 | $32.60 | $32.60 | 166,289 |
| 2020-05-18 | $31.20 | $33.68 | $31.10 | $33.58 | $33.58 | 252,506 |
| 2020-05-15 | $29.06 | $30.61 | $28.58 | $30.20 | $30.20 | 191,961 |
| 2020-05-14 | $28.13 | $29.44 | $27.54 | $29.21 | $29.21 | 187,474 |
| 2020-05-13 | $29.79 | $29.94 | $28.38 | $28.95 | $28.95 | 155,530 |
| 2020-05-12 | $31.20 | $31.68 | $29.66 | $29.77 | $29.77 | 268,352 |
| 2020-05-11 | $30.30 | $32.24 | $29.75 | $31.27 | $31.27 | 193,347 |
| 2020-05-08 | $31.01 | $33.50 | $29.47 | $30.54 | $30.54 | 425,016 |
| 2020-05-07 | $34.53 | $35.25 | $33.06 | $34.55 | $34.55 | 205,015 |
| 2020-05-06 | $33.96 | $34.52 | $33.26 | $33.89 | $33.89 | 134,445 |
| 2020-05-05 | $33.55 | $37.40 | $33.35 | $34.07 | $34.07 | 262,771 |
| 2020-05-04 | $32.09 | $33.50 | $31.83 | $32.95 | $32.95 | 165,305 |
| 2020-05-01 | $32.52 | $34.18 | $31.24 | $32.31 | $32.31 | 143,432 |
| 2020-04-30 | $34.94 | $34.94 | $32.35 | $33.23 | $33.23 | 129,770 |
| 2020-04-29 | $34.21 | $36.03 | $33.38 | $35.84 | $35.84 | 154,324 |
| 2020-04-28 | $35.60 | $35.60 | $33.21 | $33.21 | $33.21 | 94,522 |
| 2020-04-27 | $33.73 | $35.68 | $33.73 | $34.85 | $34.85 | 104,229 |
| 2020-04-24 | $32.81 | $33.75 | $31.84 | $33.40 | $33.40 | 132,021 |
| 2020-04-23 | $31.63 | $33.27 | $31.40 | $32.80 | $32.80 | 179,435 |
| 2020-04-22 | $33.28 | $33.88 | $31.30 | $31.37 | $31.37 | 89,572 |
| 2020-04-21 | $32.14 | $33.46 | $30.59 | $32.79 | $32.79 | 138,281 |
| 2020-04-20 | $31.60 | $33.62 | $31.57 | $32.71 | $32.71 | 176,497 |
| 2020-04-17 | $31.17 | $32.46 | $30.74 | $32.44 | $32.44 | 117,726 |
| 2020-04-16 | $30.04 | $30.63 | $29.45 | $30.41 | $30.41 | 157,841 |
| 2020-04-15 | $30.57 | $30.57 | $29.42 | $29.56 | $29.56 | 200,063 |
| 2020-04-14 | $30.32 | $31.47 | $29.27 | $31.28 | $31.28 | 160,091 |
| 2020-04-13 | $33.00 | $33.02 | $29.67 | $30.08 | $30.08 | 102,958 |
| 2020-04-09 | $31.77 | $33.29 | $30.90 | $32.83 | $32.83 | 155,348 |
| 2020-04-08 | $28.61 | $30.91 | $28.19 | $30.91 | $30.91 | 120,801 |
| 2020-04-07 | $30.00 | $30.54 | $27.85 | $28.11 | $28.11 | 173,768 |
| 2020-04-06 | $28.91 | $29.88 | $28.10 | $29.09 | $29.09 | 149,466 |
| 2020-04-03 | $29.56 | $30.97 | $27.55 | $27.83 | $27.83 | 100,742 |
| 2020-04-02 | $28.37 | $29.76 | $27.98 | $29.68 | $29.68 | 180,673 |
| 2020-04-01 | $28.56 | $30.04 | $27.38 | $28.47 | $28.47 | 168,320 |
| 2020-03-31 | $28.20 | $29.57 | $28.04 | $28.91 | $28.91 | 157,309 |
| 2020-03-30 | $28.87 | $28.98 | $27.48 | $28.53 | $28.53 | 117,756 |
| 2020-03-27 | $28.75 | $30.08 | $27.67 | $29.29 | $29.29 | 219,677 |
| 2020-03-26 | $29.13 | $30.91 | $28.38 | $29.14 | $29.14 | 187,466 |
| 2020-03-25 | $27.54 | $29.77 | $26.43 | $28.99 | $28.99 | 201,449 |
| 2020-03-24 | $26.30 | $27.73 | $25.83 | $27.65 | $27.65 | 163,608 |
| 2020-03-23 | $25.08 | $27.34 | $24.54 | $25.39 | $25.39 | 238,011 |
| 2020-03-20 | $25.69 | $27.29 | $24.57 | $25.74 | $25.74 | 313,422 |
| 2020-03-19 | $22.42 | $26.29 | $22.01 | $25.46 | $25.46 | 308,971 |
| 2020-03-18 | $24.26 | $25.68 | $22.26 | $22.38 | $22.38 | 242,437 |
| 2020-03-17 | $27.32 | $28.63 | $23.88 | $25.23 | $25.23 | 357,720 |
| 2020-03-16 | $28.51 | $30.99 | $26.55 | $26.77 | $26.77 | 348,069 |
| 2020-03-13 | $31.23 | $32.00 | $27.55 | $31.94 | $31.94 | 281,412 |
| 2020-03-12 | $34.84 | $34.84 | $29.78 | $30.27 | $30.27 | 258,314 |
| 2020-03-11 | $37.14 | $37.29 | $36.08 | $36.39 | $36.39 | 211,197 |
| 2020-03-10 | $38.38 | $38.38 | $34.66 | $37.76 | $37.76 | 213,843 |
| 2020-03-09 | $39.93 | $40.09 | $37.48 | $37.53 | $37.53 | 263,258 |
| 2020-03-06 | $42.25 | $43.57 | $40.63 | $41.41 | $41.41 | 192,381 |
| 2020-03-05 | $42.51 | $43.59 | $42.41 | $42.91 | $42.91 | 263,277 |
| 2020-03-04 | $42.41 | $43.51 | $42.41 | $43.06 | $43.06 | 204,733 |
| 2020-03-03 | $42.29 | $42.80 | $41.42 | $42.15 | $42.15 | 301,781 |
| 2020-03-02 | $41.69 | $42.72 | $41.15 | $42.56 | $42.56 | 257,109 |
| 2020-02-28 | $40.50 | $41.86 | $40.36 | $41.76 | $41.76 | 323,844 |
| 2020-02-27 | $41.56 | $42.80 | $40.66 | $41.12 | $41.12 | 305,879 |
| 2020-02-26 | $42.74 | $43.77 | $42.06 | $42.25 | $42.25 | 169,049 |
| 2020-02-25 | $42.73 | $43.26 | $42.03 | $42.61 | $42.61 | 440,787 |
| 2020-02-24 | $41.22 | $42.96 | $40.15 | $42.61 | $42.61 | 255,028 |
| 2020-02-21 | $43.93 | $45.35 | $41.31 | $42.75 | $42.75 | 374,943 |
| 2020-02-20 | $42.53 | $42.53 | $41.26 | $42.00 | $42.00 | 250,753 |
| 2020-02-19 | $42.38 | $42.89 | $41.82 | $42.57 | $42.57 | 146,758 |
| 2020-02-18 | $41.31 | $42.87 | $41.08 | $42.41 | $42.41 | 176,152 |
| 2020-02-14 | $41.49 | $42.22 | $41.12 | $41.48 | $41.48 | 106,063 |
| 2020-02-13 | $42.23 | $42.36 | $41.32 | $41.52 | $41.52 | 83,176 |
| 2020-02-12 | $42.02 | $42.14 | $41.47 | $42.00 | $42.00 | 113,955 |
| 2020-02-11 | $41.87 | $42.00 | $41.28 | $41.84 | $41.84 | 113,536 |
| 2020-02-10 | $41.24 | $42.02 | $41.23 | $41.87 | $41.87 | 122,002 |
| 2020-02-07 | $42.00 | $42.00 | $40.93 | $41.36 | $41.36 | 149,135 |
| 2020-02-06 | $42.56 | $42.95 | $42.06 | $42.34 | $42.34 | 144,053 |
| 2020-02-05 | $40.69 | $42.44 | $40.69 | $42.43 | $42.43 | 157,961 |
| 2020-02-04 | $40.39 | $40.98 | $39.97 | $40.59 | $40.59 | 206,786 |
| 2020-02-03 | $41.29 | $41.37 | $39.94 | $40.25 | $40.25 | 268,402 |
| 2020-01-31 | $42.64 | $43.07 | $40.79 | $41.11 | $41.11 | 183,856 |
| 2020-01-30 | $44.65 | $45.30 | $42.70 | $42.93 | $42.93 | 180,437 |
| 2020-01-29 | $45.27 | $45.96 | $44.55 | $45.13 | $45.13 | 238,267 |
| 2020-01-28 | $44.75 | $45.34 | $44.21 | $45.21 | $45.21 | 174,468 |
| 2020-01-27 | $43.46 | $44.71 | $43.19 | $44.46 | $44.46 | 179,822 |
| 2020-01-24 | $45.78 | $45.97 | $43.41 | $43.89 | $43.89 | 206,192 |
| 2020-01-23 | $45.53 | $46.20 | $45.16 | $45.97 | $45.97 | 202,713 |
| 2020-01-22 | $45.89 | $46.11 | $45.00 | $45.71 | $45.71 | 461,094 |
| 2020-01-21 | $46.60 | $47.50 | $45.18 | $45.89 | $45.89 | 235,996 |
| 2020-01-17 | $47.44 | $47.44 | $45.26 | $45.43 | $45.43 | 114,496 |
| 2020-01-16 | $47.88 | $48.24 | $45.33 | $47.11 | $47.11 | 209,145 |
| 2020-01-15 | $49.32 | $49.73 | $47.68 | $47.78 | $47.78 | 179,541 |
| 2020-01-14 | $49.51 | $49.61 | $48.42 | $49.43 | $49.43 | 240,812 |
| 2020-01-13 | $50.03 | $50.31 | $49.00 | $49.73 | $49.73 | 183,351 |
| 2020-01-10 | $52.08 | $52.08 | $49.71 | $49.80 | $49.80 | 189,632 |
| 2020-01-09 | $52.01 | $52.01 | $50.00 | $50.13 | $50.13 | 157,136 |
| 2020-01-08 | $53.13 | $53.13 | $51.61 | $51.89 | $51.89 | 125,165 |
| 2020-01-07 | $53.64 | $54.07 | $52.14 | $52.92 | $52.92 | 137,993 |
| 2020-01-06 | $52.40 | $55.10 | $51.54 | $54.06 | $54.06 | 266,457 |
| 2020-01-03 | $51.80 | $52.27 | $51.26 | $51.68 | $51.68 | 132,304 |
| 2020-01-02 | $52.10 | $52.69 | $51.15 | $52.40 | $52.40 | 131,518 |
| 2019-12-31 | $52.10 | $53.06 | $51.80 | $51.85 | $51.85 | 131,804 |
| 2019-12-30 | $52.90 | $53.31 | $51.89 | $52.27 | $52.27 | 127,069 |
| 2019-12-27 | $52.89 | $53.40 | $52.29 | $52.83 | $52.83 | 142,578 |
| 2019-12-26 | $52.82 | $53.13 | $52.31 | $52.99 | $52.99 | 125,088 |
| 2019-12-24 | $52.33 | $53.13 | $51.88 | $53.00 | $53.00 | 45,027 |
| 2019-12-23 | $52.44 | $52.65 | $51.37 | $52.29 | $52.29 | 191,095 |
| 2019-12-20 | $53.22 | $53.22 | $52.27 | $52.43 | $52.43 | 707,472 |
| 2019-12-19 | $53.43 | $53.73 | $52.64 | $53.12 | $53.12 | 79,603 |
| 2019-12-18 | $54.44 | $54.80 | $53.07 | $53.36 | $53.36 | 164,684 |
| 2019-12-17 | $54.00 | $54.49 | $53.54 | $54.34 | $54.34 | 100,594 |
| 2019-12-16 | $53.57 | $54.99 | $53.33 | $53.81 | $53.81 | 165,492 |
| 2019-12-13 | $53.49 | $53.67 | $52.08 | $53.15 | $53.15 | 240,027 |
| 2019-12-12 | $54.18 | $54.98 | $53.31 | $53.50 | $53.50 | 93,084 |
| 2019-12-11 | $55.57 | $55.78 | $53.97 | $54.25 | $54.25 | 119,911 |
| 2019-12-10 | $55.47 | $56.81 | $54.82 | $55.42 | $55.42 | 134,772 |
| 2019-12-09 | $57.33 | $58.20 | $55.44 | $55.54 | $55.54 | 149,755 |
| 2019-12-06 | $57.08 | $58.73 | $57.01 | $57.48 | $57.48 | 149,510 |
| 2019-12-05 | $57.18 | $57.89 | $56.68 | $57.05 | $57.05 | 171,827 |
| 2019-12-04 | $57.00 | $57.97 | $56.91 | $57.06 | $57.06 | 136,690 |
| 2019-12-03 | $56.48 | $57.18 | $55.14 | $56.89 | $56.89 | 182,722 |
| 2019-12-02 | $57.60 | $58.00 | $56.03 | $56.57 | $56.57 | 162,260 |
| 2019-11-29 | $57.27 | $57.94 | $56.70 | $57.80 | $57.80 | 50,156 |
| 2019-11-27 | $57.93 | $58.33 | $57.17 | $57.50 | $57.50 | 99,078 |
| 2019-11-26 | $58.38 | $58.44 | $57.46 | $57.61 | $57.61 | 112,747 |
| 2019-11-25 | $57.67 | $58.79 | $57.63 | $58.37 | $58.37 | 105,800 |
| 2019-11-22 | $58.15 | $58.36 | $57.38 | $57.60 | $57.60 | 110,980 |
| 2019-11-21 | $58.34 | $58.55 | $57.10 | $58.23 | $58.23 | 121,648 |
| 2019-11-20 | $59.75 | $61.03 | $58.29 | $58.50 | $58.50 | 140,798 |
| 2019-11-19 | $60.46 | $61.25 | $60.13 | $60.13 | $60.13 | 101,634 |
| 2019-11-18 | $59.92 | $60.80 | $59.90 | $60.09 | $60.09 | 87,046 |
| 2019-11-15 | $60.11 | $60.43 | $58.63 | $60.01 | $60.01 | 87,225 |
| 2019-11-14 | $60.80 | $60.91 | $59.76 | $59.77 | $59.77 | 85,003 |
| 2019-11-13 | $59.98 | $60.87 | $58.95 | $60.53 | $60.53 | 124,023 |
| 2019-11-12 | $60.23 | $61.39 | $60.18 | $60.45 | $60.45 | 98,707 |
| 2019-11-11 | $60.01 | $60.54 | $59.31 | $60.23 | $60.23 | 130,848 |
| 2019-11-08 | $60.13 | $60.49 | $58.98 | $60.22 | $60.22 | 158,917 |
| 2019-11-07 | $60.92 | $61.43 | $60.16 | $60.41 | $60.41 | 134,355 |
| 2019-11-06 | $62.30 | $62.34 | $60.28 | $60.48 | $60.48 | 195,629 |
| 2019-11-05 | $64.68 | $67.09 | $62.01 | $62.61 | $62.61 | 275,025 |
| 2019-11-04 | $69.01 | $69.01 | $66.63 | $66.73 | $66.73 | 189,948 |
| 2019-11-01 | $70.85 | $71.05 | $68.46 | $68.53 | $68.53 | 179,028 |
| 2019-10-31 | $70.01 | $70.96 | $69.38 | $70.39 | $70.39 | 223,727 |
| 2019-10-30 | $67.88 | $70.59 | $67.46 | $69.67 | $69.67 | 207,240 |
| 2019-10-29 | $69.76 | $69.89 | $67.05 | $67.51 | $67.51 | 296,083 |
| 2019-10-28 | $74.19 | $75.00 | $67.05 | $70.05 | $70.05 | 452,854 |
| 2019-10-25 | $63.00 | $75.72 | $62.12 | $73.36 | $73.36 | 1,221,167 |
| 2019-10-24 | $55.76 | $55.76 | $53.94 | $54.27 | $54.27 | 185,531 |
| 2019-10-23 | $56.03 | $56.47 | $55.01 | $55.55 | $55.55 | 154,037 |
| 2019-10-22 | $57.22 | $57.35 | $55.96 | $55.97 | $55.97 | 204,687 |
| 2019-10-21 | $58.36 | $58.94 | $56.50 | $56.97 | $56.97 | 112,116 |
| 2019-10-18 | $58.08 | $59.59 | $57.75 | $57.87 | $57.87 | 106,723 |
| 2019-10-17 | $58.15 | $59.39 | $58.15 | $58.28 | $58.28 | 114,621 |
| 2019-10-16 | $57.23 | $58.43 | $56.86 | $58.07 | $58.07 | 101,989 |
| 2019-10-15 | $57.20 | $58.04 | $56.79 | $57.40 | $57.40 | 108,257 |
| 2019-10-14 | $56.75 | $57.36 | $56.18 | $56.96 | $56.96 | 117,218 |
| 2019-10-11 | $57.00 | $59.76 | $56.81 | $57.11 | $57.11 | 166,355 |
| 2019-10-10 | $56.03 | $56.70 | $55.77 | $56.28 | $56.28 | 138,180 |
| 2019-10-09 | $56.95 | $57.55 | $55.68 | $55.74 | $55.74 | 96,440 |
| 2019-10-08 | $56.41 | $57.52 | $55.75 | $56.69 | $56.69 | 156,553 |
| 2019-10-07 | $57.07 | $57.35 | $56.42 | $56.87 | $56.87 | 151,343 |
| 2019-10-04 | $56.10 | $57.61 | $56.10 | $57.07 | $57.07 | 146,196 |
| 2019-10-03 | $56.64 | $57.84 | $55.34 | $56.06 | $56.06 | 131,861 |
| 2019-10-02 | $57.25 | $58.27 | $56.62 | $56.97 | $56.97 | 203,133 |
| 2019-10-01 | $55.35 | $58.00 | $55.22 | $57.59 | $57.59 | 243,633 |
| 2019-09-30 | $53.99 | $55.81 | $53.47 | $54.89 | $54.89 | 168,970 |
| 2019-09-27 | $53.43 | $55.89 | $53.43 | $53.91 | $53.91 | 165,885 |
| 2019-09-26 | $53.40 | $54.32 | $52.47 | $53.43 | $53.43 | 176,220 |
| 2019-09-25 | $52.43 | $53.63 | $52.32 | $53.10 | $53.10 | 229,712 |
| 2019-09-24 | $53.85 | $55.64 | $52.70 | $52.75 | $52.75 | 158,770 |
| 2019-09-23 | $51.86 | $53.82 | $51.02 | $52.92 | $52.92 | 189,566 |
| 2019-09-20 | $53.90 | $54.61 | $53.03 | $53.12 | $53.12 | 420,194 |
| 2019-09-19 | $54.35 | $54.54 | $53.53 | $53.73 | $53.73 | 225,272 |
| 2019-09-18 | $54.85 | $55.32 | $53.59 | $54.32 | $54.32 | 159,438 |
| 2019-09-17 | $54.30 | $54.87 | $53.47 | $54.49 | $54.49 | 120,346 |
| 2019-09-16 | $53.81 | $54.74 | $53.70 | $54.27 | $54.27 | 120,286 |
| 2019-09-13 | $55.09 | $55.33 | $52.55 | $53.91 | $53.91 | 133,504 |
| 2019-09-12 | $55.77 | $56.00 | $54.77 | $54.86 | $54.86 | 152,195 |
| 2019-09-11 | $55.71 | $56.00 | $54.56 | $55.57 | $55.57 | 109,871 |
| 2019-09-10 | $55.03 | $55.95 | $52.50 | $55.61 | $55.61 | 125,373 |
| 2019-09-09 | $55.28 | $55.49 | $54.09 | $55.10 | $55.10 | 177,159 |
| 2019-09-06 | $55.81 | $56.33 | $55.06 | $55.20 | $55.20 | 87,935 |
| 2019-09-05 | $56.25 | $56.37 | $55.00 | $55.77 | $55.77 | 113,711 |
| 2019-09-04 | $56.00 | $56.37 | $54.79 | $55.85 | $55.85 | 163,697 |
| 2019-09-03 | $56.49 | $57.60 | $54.75 | $55.55 | $55.55 | 167,715 |
| 2019-08-30 | $57.55 | $57.55 | $56.12 | $56.76 | $56.76 | 91,222 |
| 2019-08-29 | $57.42 | $58.13 | $56.30 | $57.40 | $57.40 | 81,758 |
| 2019-08-28 | $56.40 | $57.81 | $56.01 | $57.15 | $57.15 | 190,349 |
| 2019-08-27 | $57.56 | $57.83 | $56.03 | $56.23 | $56.23 | 110,903 |
| 2019-08-26 | $56.28 | $57.60 | $55.76 | $57.32 | $57.32 | 140,201 |
| 2019-08-23 | $56.51 | $57.32 | $54.47 | $55.91 | $55.91 | 134,754 |
| 2019-08-22 | $57.17 | $57.46 | $55.72 | $56.76 | $56.76 | 166,896 |
| 2019-08-21 | $56.47 | $57.19 | $55.35 | $56.99 | $56.99 | 322,118 |
| 2019-08-20 | $57.69 | $58.93 | $55.46 | $55.68 | $55.68 | 159,049 |
| 2019-08-19 | $56.82 | $58.72 | $56.09 | $57.47 | $57.47 | 204,220 |
| 2019-08-16 | $55.64 | $56.69 | $55.60 | $56.21 | $56.21 | 135,461 |
| 2019-08-15 | $55.20 | $55.89 | $54.79 | $55.15 | $55.15 | 146,903 |
| 2019-08-14 | $55.72 | $56.58 | $54.60 | $54.85 | $54.85 | 223,153 |
| 2019-08-13 | $56.22 | $57.05 | $55.95 | $56.58 | $56.58 | 134,013 |
| 2019-08-12 | $56.04 | $57.30 | $55.66 | $56.22 | $56.22 | 121,867 |
| 2019-08-09 | $56.44 | $56.82 | $55.75 | $56.26 | $56.26 | 177,235 |
| 2019-08-08 | $56.04 | $57.95 | $55.97 | $56.58 | $56.58 | 205,245 |
| 2019-08-07 | $54.93 | $56.10 | $54.06 | $55.50 | $55.50 | 259,433 |
| 2019-08-06 | $54.87 | $55.50 | $53.67 | $55.30 | $55.30 | 179,748 |
| 2019-08-05 | $54.70 | $54.88 | $53.48 | $54.46 | $54.46 | 218,582 |
| 2019-08-02 | $54.38 | $55.64 | $54.20 | $54.98 | $54.98 | 240,987 |
| 2019-08-01 | $55.01 | $55.71 | $54.33 | $54.80 | $54.80 | 386,581 |
| 2019-07-31 | $53.29 | $57.51 | $53.29 | $55.09 | $55.09 | 343,163 |
| 2019-07-30 | $53.67 | $54.30 | $52.97 | $53.52 | $53.52 | 507,988 |
| 2019-07-29 | $55.44 | $56.06 | $51.32 | $53.36 | $53.36 | 516,620 |
| 2019-07-26 | $53.46 | $56.79 | $53.38 | $55.85 | $55.85 | 492,554 |
| 2019-07-25 | $47.50 | $56.31 | $47.13 | $52.60 | $52.60 | 1,435,718 |
| 2019-07-24 | $40.52 | $41.12 | $39.70 | $40.82 | $40.82 | 154,108 |
| 2019-07-23 | $41.05 | $41.05 | $40.04 | $40.74 | $40.74 | 140,930 |
| 2019-07-22 | $40.65 | $41.18 | $40.64 | $40.96 | $40.96 | 158,759 |
| 2019-07-19 | $40.91 | $41.45 | $40.58 | $40.62 | $40.62 | 113,295 |
| 2019-07-18 | $40.91 | $41.35 | $40.45 | $41.08 | $41.08 | 86,525 |
| 2019-07-17 | $40.83 | $41.18 | $40.33 | $40.87 | $40.87 | 108,164 |
| 2019-07-16 | $40.21 | $41.34 | $40.07 | $40.77 | $40.77 | 119,336 |
| 2019-07-15 | $40.17 | $40.78 | $39.49 | $40.34 | $40.34 | 119,342 |
| 2019-07-12 | $40.04 | $40.24 | $39.45 | $40.05 | $40.05 | 86,682 |
| 2019-07-11 | $41.39 | $41.39 | $39.86 | $40.11 | $40.11 | 114,689 |
| 2019-07-10 | $41.12 | $41.22 | $40.52 | $40.94 | $40.94 | 111,091 |
| 2019-07-09 | $40.58 | $40.97 | $40.38 | $40.96 | $40.96 | 110,368 |
| 2019-07-08 | $41.10 | $41.27 | $40.49 | $40.67 | $40.67 | 126,041 |
| 2019-07-05 | $41.40 | $42.12 | $40.76 | $41.16 | $41.16 | 178,159 |
| 2019-07-03 | $40.68 | $41.44 | $40.10 | $41.44 | $41.44 | 116,760 |
| 2019-07-02 | $40.62 | $40.71 | $39.68 | $40.66 | $40.66 | 155,354 |
| 2019-07-01 | $40.72 | $40.85 | $39.86 | $40.47 | $40.47 | 122,926 |
| 2019-06-28 | $39.94 | $40.80 | $39.52 | $40.62 | $40.62 | 267,065 |
| 2019-06-27 | $38.68 | $39.43 | $38.15 | $39.43 | $39.43 | 134,031 |
| 2019-06-26 | $38.77 | $38.91 | $38.14 | $38.72 | $38.72 | 112,543 |
| 2019-06-25 | $38.75 | $39.23 | $38.49 | $38.61 | $38.61 | 128,619 |
| 2019-06-24 | $40.00 | $40.05 | $38.53 | $38.84 | $38.84 | 130,017 |
| 2019-06-21 | $40.19 | $40.50 | $39.81 | $40.19 | $40.19 | 266,462 |
| 2019-06-20 | $40.30 | $40.46 | $39.90 | $40.41 | $40.41 | 85,110 |
| 2019-06-19 | $40.47 | $40.53 | $39.80 | $40.01 | $40.01 | 157,532 |
| 2019-06-18 | $40.87 | $41.43 | $40.22 | $40.48 | $40.48 | 241,525 |
| 2019-06-17 | $40.16 | $40.74 | $39.80 | $40.52 | $40.52 | 160,545 |
| 2019-06-14 | $40.41 | $40.41 | $39.55 | $39.77 | $39.77 | 121,658 |
| 2019-06-13 | $40.78 | $40.82 | $39.70 | $40.38 | $40.38 | 128,428 |
| 2019-06-12 | $39.99 | $40.59 | $39.66 | $40.48 | $40.48 | 68,616 |
| 2019-06-11 | $39.91 | $40.50 | $39.50 | $39.71 | $39.71 | 178,433 |
| 2019-06-10 | $40.24 | $40.69 | $39.52 | $39.95 | $39.95 | 113,633 |
| 2019-06-07 | $39.52 | $40.33 | $39.20 | $40.18 | $40.18 | 95,229 |
| 2019-06-06 | $39.62 | $39.84 | $38.90 | $39.35 | $39.35 | 78,931 |
| 2019-06-05 | $39.48 | $39.86 | $38.65 | $39.41 | $39.41 | 114,465 |
| 2019-06-04 | $38.82 | $39.61 | $38.71 | $39.30 | $39.30 | 195,193 |
| 2019-06-03 | $37.97 | $39.12 | $37.97 | $38.53 | $38.53 | 140,230 |
| 2019-05-31 | $38.22 | $38.57 | $37.69 | $38.00 | $38.00 | 91,250 |
| 2019-05-30 | $38.85 | $39.02 | $38.25 | $38.51 | $38.51 | 88,401 |
| 2019-05-29 | $37.93 | $38.67 | $37.87 | $38.42 | $38.42 | 125,341 |
| 2019-05-28 | $38.17 | $38.67 | $38.15 | $38.20 | $38.20 | 107,536 |
| 2019-05-24 | $37.50 | $38.54 | $37.34 | $38.09 | $38.09 | 149,526 |
| 2019-05-23 | $37.19 | $37.62 | $36.32 | $37.28 | $37.28 | 159,230 |
| 2019-05-22 | $37.64 | $38.18 | $37.26 | $37.47 | $37.47 | 94,664 |
| 2019-05-21 | $37.40 | $38.51 | $37.16 | $37.69 | $37.69 | 174,152 |
| 2019-05-20 | $36.82 | $37.99 | $35.67 | $37.18 | $37.18 | 224,129 |
| 2019-05-17 | $36.62 | $37.39 | $36.55 | $36.93 | $36.93 | 243,425 |
| 2019-05-16 | $38.45 | $38.73 | $36.70 | $37.01 | $37.01 | 278,230 |
| 2019-05-15 | $37.94 | $38.59 | $37.60 | $38.22 | $38.22 | 141,331 |
| 2019-05-14 | $38.37 | $39.16 | $38.16 | $38.30 | $38.30 | 346,934 |
| 2019-05-13 | $38.53 | $39.34 | $38.09 | $38.36 | $38.36 | 221,110 |
| 2019-05-10 | $39.63 | $40.45 | $39.24 | $39.52 | $39.52 | 303,549 |
| 2019-05-09 | $39.72 | $41.04 | $38.62 | $39.70 | $39.70 | 235,337 |
| 2019-05-08 | $40.00 | $41.09 | $39.75 | $40.68 | $40.68 | 283,371 |
| 2019-05-07 | $40.58 | $40.91 | $39.30 | $39.85 | $39.85 | 207,130 |
| 2019-05-06 | $38.84 | $41.88 | $38.81 | $41.14 | $41.14 | 339,494 |
| 2019-05-03 | $36.00 | $40.40 | $34.50 | $39.22 | $39.22 | 512,983 |
| 2019-05-02 | $32.65 | $34.09 | $32.65 | $33.96 | $33.96 | 195,059 |
| 2019-05-01 | $31.73 | $33.98 | $31.67 | $32.79 | $32.79 | 323,281 |
| 2019-04-30 | $32.92 | $33.19 | $31.66 | $31.85 | $31.85 | 267,569 |
| 2019-04-29 | $33.09 | $33.46 | $32.86 | $33.00 | $33.00 | 92,992 |
| 2019-04-26 | $32.85 | $33.22 | $32.47 | $33.14 | $33.14 | 279,978 |
| 2019-04-25 | $32.18 | $33.01 | $31.85 | $32.63 | $32.63 | 137,596 |
| 2019-04-24 | $32.84 | $33.12 | $32.28 | $32.32 | $32.32 | 112,088 |
| 2019-04-23 | $32.05 | $33.08 | $31.57 | $32.77 | $32.77 | 167,110 |
| 2019-04-22 | $31.50 | $32.36 | $31.50 | $31.84 | $31.84 | 151,546 |
| 2019-04-18 | $31.00 | $31.71 | $30.96 | $31.64 | $31.64 | 126,176 |
| 2019-04-17 | $32.34 | $32.43 | $31.07 | $31.16 | $31.16 | 146,233 |
| 2019-04-16 | $32.22 | $32.30 | $31.25 | $32.18 | $32.18 | 101,172 |
| 2019-04-15 | $32.04 | $32.67 | $32.04 | $32.13 | $32.13 | 124,389 |
| 2019-04-12 | $32.03 | $32.53 | $31.95 | $32.04 | $32.04 | 118,362 |
| 2019-04-11 | $31.78 | $32.19 | $31.64 | $31.91 | $31.91 | 101,973 |
| 2019-04-10 | $31.18 | $32.13 | $31.18 | $31.72 | $31.72 | 101,265 |
| 2019-04-09 | $31.16 | $31.61 | $31.04 | $31.18 | $31.18 | 162,142 |
| 2019-04-08 | $31.15 | $31.45 | $30.81 | $31.29 | $31.29 | 148,982 |
| 2019-04-05 | $30.42 | $31.70 | $30.21 | $31.16 | $31.16 | 207,266 |
| 2019-04-04 | $30.29 | $30.79 | $30.07 | $30.39 | $30.39 | 144,156 |
| 2019-04-03 | $30.90 | $30.98 | $29.98 | $30.30 | $30.30 | 104,698 |
| 2019-04-02 | $30.34 | $30.92 | $30.16 | $30.70 | $30.70 | 128,780 |
| 2019-04-01 | $30.39 | $30.85 | $30.08 | $30.40 | $30.40 | 139,872 |
| 2019-03-29 | $29.96 | $30.34 | $29.70 | $30.24 | $30.24 | 137,577 |
| 2019-03-28 | $29.59 | $29.97 | $29.59 | $29.86 | $29.86 | 98,904 |
| 2019-03-27 | $29.55 | $29.74 | $29.01 | $29.61 | $29.61 | 119,555 |
| 2019-03-26 | $29.72 | $29.97 | $29.31 | $29.70 | $29.70 | 133,619 |
| 2019-03-25 | $29.54 | $29.91 | $29.14 | $29.54 | $29.54 | 119,775 |
| 2019-03-22 | $29.84 | $30.13 | $29.35 | $29.42 | $29.42 | 162,079 |
| 2019-03-21 | $29.67 | $30.43 | $29.64 | $30.08 | $30.08 | 138,516 |
| 2019-03-20 | $30.07 | $30.11 | $29.55 | $29.82 | $29.82 | 150,866 |
| 2019-03-19 | $30.59 | $30.67 | $30.10 | $30.15 | $30.15 | 72,218 |
| 2019-03-18 | $29.94 | $30.90 | $29.63 | $30.48 | $30.48 | 209,885 |
| 2019-03-15 | $29.65 | $30.36 | $29.51 | $29.96 | $29.96 | 904,276 |
| 2019-03-14 | $29.37 | $30.35 | $29.37 | $29.63 | $29.63 | 153,105 |
| 2019-03-13 | $30.57 | $31.20 | $29.05 | $29.37 | $29.37 | 315,034 |
| 2019-03-12 | $30.54 | $31.26 | $30.26 | $30.57 | $30.57 | 314,473 |
| 2019-03-11 | $30.71 | $30.97 | $29.46 | $30.52 | $30.52 | 300,162 |
| 2019-03-08 | $30.83 | $31.30 | $30.43 | $30.66 | $30.66 | 196,151 |
| 2019-03-07 | $31.26 | $32.19 | $30.77 | $31.14 | $31.14 | 236,592 |
| 2019-03-06 | $31.77 | $32.38 | $30.70 | $31.27 | $31.27 | 283,717 |
| 2019-03-05 | $31.26 | $31.90 | $30.99 | $31.77 | $31.77 | 257,700 |
| 2019-03-04 | $33.05 | $33.07 | $31.16 | $31.34 | $31.34 | 316,496 |
| 2019-03-01 | $32.77 | $33.31 | $32.66 | $32.92 | $32.92 | 208,362 |
| 2019-02-28 | $33.15 | $33.36 | $32.57 | $32.63 | $32.63 | 182,761 |
| 2019-02-27 | $32.27 | $33.86 | $32.27 | $33.19 | $33.19 | 134,391 |
| 2019-02-26 | $33.48 | $33.67 | $32.44 | $32.53 | $32.53 | 221,879 |
| 2019-02-25 | $34.00 | $34.70 | $32.79 | $33.37 | $33.37 | 225,157 |
| 2019-02-22 | $37.27 | $37.27 | $32.26 | $33.94 | $33.94 | 470,707 |
| 2019-02-21 | $40.03 | $40.71 | $39.73 | $40.49 | $40.49 | 128,706 |
| 2019-02-20 | $39.65 | $40.18 | $39.32 | $40.05 | $40.05 | 100,895 |
| 2019-02-19 | $39.33 | $40.23 | $39.31 | $40.00 | $40.00 | 105,477 |
| 2019-02-15 | $39.22 | $39.98 | $39.13 | $39.52 | $39.52 | 85,581 |
| 2019-02-14 | $38.78 | $39.58 | $38.78 | $39.07 | $39.07 | 82,942 |
| 2019-02-13 | $39.21 | $39.63 | $38.87 | $38.93 | $38.93 | 209,198 |
| 2019-02-12 | $38.58 | $39.26 | $38.47 | $39.14 | $39.14 | 64,222 |
| 2019-02-11 | $38.25 | $38.61 | $38.07 | $38.32 | $38.32 | 79,142 |
| 2019-02-08 | $38.10 | $38.41 | $37.76 | $38.19 | $38.19 | 87,710 |
| 2019-02-07 | $38.50 | $39.25 | $37.90 | $38.31 | $38.31 | 127,530 |
| 2019-02-06 | $38.35 | $39.33 | $37.86 | $38.63 | $38.63 | 106,664 |
| 2019-02-05 | $38.17 | $38.75 | $38.05 | $38.38 | $38.38 | 90,365 |
| 2019-02-04 | $38.13 | $38.13 | $37.27 | $38.10 | $38.10 | 94,869 |
| 2019-02-01 | $38.00 | $38.37 | $37.69 | $37.97 | $37.97 | 39,655 |
| 2019-01-31 | $37.93 | $38.70 | $36.98 | $37.99 | $37.99 | 119,718 |
| 2019-01-30 | $37.07 | $38.16 | $37.07 | $37.92 | $37.92 | 81,696 |
| 2019-01-29 | $37.04 | $37.15 | $36.37 | $37.02 | $37.02 | 73,512 |
| 2019-01-28 | $36.80 | $37.10 | $36.19 | $37.05 | $37.05 | 85,131 |
| 2019-01-25 | $36.46 | $37.17 | $36.43 | $37.01 | $37.01 | 104,818 |
| 2019-01-24 | $35.67 | $36.83 | $35.34 | $36.45 | $36.45 | 78,336 |
| 2019-01-23 | $35.69 | $35.99 | $34.52 | $35.67 | $35.67 | 63,378 |
| 2019-01-22 | $35.49 | $35.73 | $34.82 | $35.58 | $35.58 | 83,276 |
| 2019-01-18 | $35.14 | $35.74 | $34.62 | $35.31 | $35.31 | 80,256 |
| 2019-01-17 | $33.97 | $35.22 | $33.34 | $35.10 | $35.10 | 195,157 |
| 2019-01-16 | $34.10 | $34.49 | $33.74 | $34.49 | $34.49 | 90,744 |
| 2019-01-15 | $33.68 | $34.11 | $33.36 | $34.09 | $34.09 | 91,284 |
| 2019-01-14 | $33.97 | $34.26 | $33.05 | $33.67 | $33.67 | 122,100 |
| 2019-01-11 | $33.02 | $34.14 | $32.19 | $34.05 | $34.05 | 275,068 |
| 2019-01-10 | $34.20 | $34.36 | $33.17 | $33.31 | $33.31 | 131,966 |
| 2019-01-09 | $34.68 | $35.26 | $34.02 | $34.48 | $34.48 | 93,236 |
| 2019-01-08 | $34.92 | $34.99 | $33.72 | $34.63 | $34.63 | 199,662 |
| 2019-01-07 | $34.49 | $35.20 | $33.47 | $34.70 | $34.70 | 273,938 |
| 2019-01-04 | $33.37 | $34.60 | $33.07 | $34.23 | $34.23 | 142,337 |
| 2019-01-03 | $34.50 | $34.75 | $33.10 | $33.10 | $33.10 | 99,459 |
| 2019-01-02 | $32.98 | $34.61 | $32.22 | $34.52 | $34.52 | 233,547 |
| 2018-12-31 | $31.93 | $34.66 | $31.79 | $33.61 | $33.61 | 182,936 |
| 2018-12-28 | $31.25 | $32.46 | $30.57 | $31.94 | $31.94 | 158,565 |
| 2018-12-27 | $30.76 | $31.19 | $29.60 | $31.16 | $31.16 | 131,727 |
| 2018-12-26 | $30.25 | $31.34 | $29.58 | $31.26 | $31.26 | 87,394 |
| 2018-12-24 | $30.15 | $30.63 | $30.03 | $30.16 | $30.16 | 47,137 |
| 2018-12-21 | $30.50 | $32.20 | $29.67 | $30.46 | $30.46 | 524,172 |
| 2018-12-20 | $31.32 | $31.35 | $30.40 | $30.48 | $30.48 | 131,454 |
| 2018-12-19 | $31.96 | $33.04 | $31.14 | $31.31 | $31.31 | 113,738 |
| 2018-12-18 | $32.42 | $32.81 | $31.52 | $32.10 | $32.10 | 157,042 |
| 2018-12-17 | $30.12 | $32.20 | $30.10 | $31.93 | $31.93 | 262,152 |
| 2018-12-14 | $31.09 | $31.75 | $30.13 | $30.23 | $30.23 | 122,906 |
| 2018-12-13 | $31.65 | $31.81 | $30.73 | $31.18 | $31.18 | 129,357 |
| 2018-12-12 | $31.69 | $32.35 | $31.05 | $31.38 | $31.38 | 85,913 |
| 2018-12-11 | $31.96 | $32.80 | $30.84 | $31.31 | $31.31 | 180,790 |
| 2018-12-10 | $31.65 | $31.82 | $30.39 | $31.77 | $31.77 | 176,757 |
| 2018-12-07 | $31.97 | $33.13 | $31.29 | $31.60 | $31.60 | 122,447 |
| 2018-12-06 | $32.22 | $33.80 | $31.70 | $32.14 | $32.14 | 117,609 |
| 2018-12-04 | $34.63 | $34.97 | $32.55 | $32.65 | $32.65 | 104,109 |
| 2018-12-03 | $34.73 | $35.29 | $34.35 | $34.75 | $34.75 | 103,940 |
| 2018-11-30 | $34.39 | $35.10 | $33.75 | $34.45 | $34.45 | 107,653 |
| 2018-11-29 | $34.81 | $35.51 | $34.33 | $34.38 | $34.38 | 63,480 |
| 2018-11-28 | $34.66 | $34.98 | $33.70 | $34.95 | $34.95 | 86,622 |
| 2018-11-27 | $34.37 | $35.20 | $33.87 | $34.60 | $34.60 | 90,421 |
| 2018-11-26 | $35.23 | $35.40 | $34.24 | $34.54 | $34.54 | 95,570 |
| 2018-11-23 | $34.11 | $35.55 | $34.11 | $34.87 | $34.87 | 30,404 |
| 2018-11-21 | $33.77 | $34.68 | $33.64 | $34.28 | $34.28 | 61,129 |
| 2018-11-20 | $34.53 | $35.89 | $33.64 | $33.94 | $33.94 | 112,008 |
| 2018-11-19 | $35.70 | $35.70 | $34.31 | $34.88 | $34.88 | 68,609 |
| 2018-11-16 | $34.48 | $36.05 | $34.39 | $35.71 | $35.71 | 99,291 |
| 2018-11-15 | $35.23 | $35.98 | $34.37 | $34.91 | $34.91 | 114,289 |
| 2018-11-14 | $36.12 | $36.12 | $34.87 | $35.37 | $35.37 | 80,669 |
| 2018-11-13 | $35.07 | $36.46 | $34.85 | $35.82 | $35.82 | 80,315 |
| 2018-11-12 | $38.17 | $38.37 | $35.44 | $35.54 | $35.54 | 219,514 |
| 2018-11-09 | $39.10 | $39.10 | $38.00 | $38.24 | $38.24 | 122,718 |
| 2018-11-08 | $38.30 | $39.71 | $37.34 | $39.37 | $39.37 | 118,059 |
| 2018-11-07 | $37.69 | $38.50 | $36.90 | $38.40 | $38.40 | 80,343 |
| 2018-11-06 | $37.07 | $37.73 | $36.57 | $37.68 | $37.68 | 41,682 |
| 2018-11-05 | $36.28 | $37.20 | $35.76 | $37.07 | $37.07 | 85,593 |
| 2018-11-02 | $36.47 | $36.94 | $35.62 | $36.19 | $36.19 | 75,314 |
| 2018-11-01 | $35.89 | $37.68 | $35.79 | $36.28 | $36.28 | 90,846 |
| 2018-10-31 | $36.27 | $36.37 | $35.68 | $35.76 | $35.76 | 128,246 |
| 2018-10-30 | $35.04 | $36.13 | $34.77 | $36.00 | $36.00 | 137,213 |
| 2018-10-29 | $35.97 | $36.78 | $34.55 | $35.01 | $35.01 | 82,033 |
| 2018-10-26 | $35.75 | $36.00 | $34.50 | $35.55 | $35.55 | 128,724 |
| 2018-10-25 | $42.66 | $42.66 | $35.26 | $36.05 | $36.05 | 210,363 |
| 2018-10-24 | $40.52 | $41.64 | $39.48 | $39.51 | $39.51 | 88,802 |
| 2018-10-23 | $38.97 | $40.97 | $38.01 | $40.50 | $40.50 | 97,621 |
| 2018-10-22 | $41.04 | $41.31 | $38.81 | $39.51 | $39.51 | 93,022 |
| 2018-10-19 | $40.80 | $41.53 | $39.88 | $41.00 | $41.00 | 68,291 |
| 2018-10-18 | $41.52 | $41.52 | $40.08 | $40.81 | $40.81 | 67,167 |
| 2018-10-17 | $42.05 | $42.87 | $41.03 | $41.40 | $41.40 | 101,854 |
| 2018-10-16 | $41.30 | $42.45 | $41.11 | $42.21 | $42.21 | 53,316 |
| 2018-10-15 | $40.79 | $41.71 | $40.52 | $41.10 | $41.10 | 78,914 |
| 2018-10-12 | $40.44 | $40.97 | $40.18 | $40.82 | $40.82 | 61,312 |
| 2018-10-11 | $40.61 | $40.87 | $39.15 | $39.94 | $39.94 | 90,428 |
| 2018-10-10 | $41.66 | $41.93 | $40.63 | $40.73 | $40.73 | 72,905 |
| 2018-10-09 | $43.01 | $43.22 | $41.37 | $41.65 | $41.65 | 103,850 |
| 2018-10-08 | $42.72 | $43.15 | $42.39 | $43.00 | $43.00 | 79,212 |
| 2018-10-05 | $42.57 | $42.97 | $42.33 | $42.66 | $42.66 | 65,392 |
| 2018-10-04 | $42.07 | $43.45 | $41.83 | $42.63 | $42.63 | 104,314 |
| 2018-10-03 | $41.62 | $42.68 | $41.45 | $41.91 | $41.91 | 74,172 |
| 2018-10-02 | $41.70 | $42.07 | $41.39 | $41.50 | $41.50 | 49,397 |
| 2018-10-01 | $42.37 | $42.39 | $41.80 | $41.80 | $41.80 | 105,422 |
| 2018-09-28 | $42.22 | $42.22 | $41.67 | $42.18 | $42.18 | 75,299 |
| 2018-09-27 | $42.05 | $42.23 | $41.80 | $42.22 | $42.22 | 37,531 |
| 2018-09-26 | $42.56 | $42.56 | $41.89 | $42.06 | $42.06 | 66,576 |
| 2018-09-25 | $42.26 | $42.60 | $42.05 | $42.44 | $42.44 | 79,807 |
| 2018-09-24 | $41.00 | $42.48 | $41.00 | $42.38 | $42.38 | 123,155 |
| 2018-09-21 | $40.84 | $41.20 | $40.77 | $41.02 | $41.02 | 268,501 |
| 2018-09-20 | $40.56 | $40.90 | $40.50 | $40.85 | $40.85 | 151,272 |
| 2018-09-19 | $40.98 | $41.10 | $40.22 | $40.51 | $40.51 | 82,764 |
| 2018-09-18 | $40.94 | $41.25 | $40.73 | $40.98 | $40.98 | 66,486 |
| 2018-09-17 | $41.02 | $41.24 | $40.80 | $40.98 | $40.98 | 76,821 |
| 2018-09-14 | $41.42 | $41.69 | $40.83 | $40.94 | $40.94 | 104,811 |
| 2018-09-13 | $41.62 | $41.62 | $40.66 | $41.40 | $41.40 | 81,303 |
| 2018-09-12 | $41.43 | $41.71 | $41.02 | $41.46 | $41.46 | 46,960 |
| 2018-09-11 | $41.94 | $42.03 | $41.24 | $41.46 | $41.46 | 57,872 |
| 2018-09-10 | $41.67 | $42.37 | $41.10 | $41.98 | $41.98 | 65,325 |
| 2018-09-07 | $41.75 | $42.13 | $41.25 | $41.53 | $41.53 | 53,860 |
| 2018-09-06 | $42.34 | $42.48 | $41.70 | $41.83 | $41.83 | 68,700 |
| 2018-09-05 | $42.45 | $43.26 | $42.17 | $42.38 | $42.38 | 76,323 |
| 2018-09-04 | $41.30 | $42.50 | $40.90 | $42.38 | $42.38 | 132,540 |
| 2018-08-31 | $41.07 | $41.79 | $39.58 | $41.39 | $41.39 | 120,459 |
| 2018-08-30 | $41.30 | $41.49 | $40.60 | $41.19 | $41.19 | 83,535 |
| 2018-08-29 | $41.30 | $41.78 | $41.00 | $41.39 | $41.39 | 58,485 |
| 2018-08-28 | $41.80 | $42.11 | $41.34 | $41.46 | $41.46 | 89,183 |
| 2018-08-27 | $41.42 | $42.78 | $41.38 | $41.76 | $41.76 | 117,916 |
| 2018-08-24 | $41.43 | $41.80 | $41.17 | $41.42 | $41.42 | 71,977 |
| 2018-08-23 | $41.91 | $42.09 | $41.25 | $41.47 | $41.47 | 57,092 |
| 2018-08-22 | $41.13 | $42.07 | $40.94 | $41.80 | $41.80 | 87,974 |
| 2018-08-21 | $41.50 | $42.01 | $41.01 | $41.22 | $41.22 | 111,918 |
| 2018-08-20 | $42.15 | $43.16 | $41.18 | $41.22 | $41.22 | 84,731 |
| 2018-08-17 | $41.65 | $42.30 | $41.30 | $42.11 | $42.11 | 43,826 |
| 2018-08-16 | $41.57 | $41.92 | $41.20 | $41.75 | $41.75 | 59,602 |
| 2018-08-15 | $42.51 | $42.51 | $41.31 | $41.53 | $41.53 | 58,556 |
| 2018-08-14 | $41.49 | $42.68 | $41.47 | $42.51 | $42.51 | 83,748 |
| 2018-08-13 | $41.33 | $41.79 | $40.65 | $41.49 | $41.49 | 62,692 |
| 2018-08-10 | $41.75 | $41.96 | $41.11 | $41.40 | $41.40 | 70,876 |
| 2018-08-09 | $41.25 | $42.17 | $41.11 | $41.78 | $41.78 | 86,126 |
| 2018-08-08 | $41.72 | $41.72 | $40.81 | $41.25 | $41.25 | 98,881 |
| 2018-08-07 | $41.60 | $41.84 | $40.85 | $41.60 | $41.60 | 89,411 |
| 2018-08-06 | $41.34 | $41.70 | $40.27 | $41.63 | $41.63 | 81,949 |
| 2018-08-03 | $40.40 | $41.45 | $40.01 | $41.33 | $41.33 | 165,893 |
| 2018-08-02 | $40.70 | $41.04 | $40.10 | $40.54 | $40.54 | 152,884 |
| 2018-08-01 | $40.17 | $40.76 | $39.60 | $40.53 | $40.53 | 139,616 |
| 2018-07-31 | $39.67 | $40.45 | $39.34 | $40.03 | $40.03 | 196,654 |
| 2018-07-30 | $40.02 | $40.65 | $38.92 | $39.43 | $39.43 | 281,162 |
| 2018-07-27 | $42.45 | $42.50 | $38.31 | $40.05 | $40.05 | 450,460 |
| 2018-07-26 | $38.15 | $44.95 | $37.86 | $40.68 | $40.68 | 798,784 |
| 2018-07-25 | $34.28 | $34.55 | $33.70 | $33.98 | $33.98 | 188,438 |
| 2018-07-24 | $35.09 | $35.30 | $33.91 | $34.29 | $34.29 | 209,192 |
| 2018-07-23 | $33.84 | $35.12 | $32.93 | $34.95 | $34.95 | 226,081 |
| 2018-07-20 | $34.13 | $34.83 | $33.83 | $34.23 | $34.23 | 149,651 |
| 2018-07-19 | $34.71 | $34.99 | $33.68 | $34.12 | $34.12 | 219,994 |
| 2018-07-18 | $34.78 | $35.23 | $34.40 | $34.72 | $34.72 | 171,788 |
| 2018-07-17 | $35.21 | $35.62 | $33.90 | $34.81 | $34.81 | 223,217 |
| 2018-07-16 | $35.21 | $35.71 | $34.88 | $35.26 | $35.26 | 261,290 |
| 2018-07-13 | $35.21 | $35.83 | $35.21 | $35.32 | $35.32 | 71,241 |
| 2018-07-12 | $35.15 | $35.77 | $35.05 | $35.17 | $35.17 | 86,521 |
| 2018-07-11 | $34.92 | $35.85 | $34.83 | $34.86 | $34.86 | 123,091 |
| 2018-07-10 | $34.91 | $35.48 | $34.59 | $35.10 | $35.10 | 134,206 |
| 2018-07-09 | $33.90 | $34.84 | $33.90 | $34.83 | $34.83 | 162,753 |
| 2018-07-06 | $33.25 | $34.15 | $33.07 | $33.79 | $33.79 | 167,788 |
| 2018-07-05 | $32.92 | $33.44 | $32.81 | $33.25 | $33.25 | 170,462 |
| 2018-07-03 | $32.94 | $33.31 | $32.67 | $32.83 | $32.83 | 73,103 |
| 2018-07-02 | $32.00 | $33.29 | $31.91 | $32.97 | $32.97 | 152,354 |
| 2018-06-29 | $31.27 | $32.16 | $31.08 | $32.00 | $32.00 | 292,857 |
| 2018-06-28 | $31.48 | $31.57 | $30.84 | $31.27 | $31.27 | 202,484 |
| 2018-06-27 | $31.29 | $32.00 | $30.60 | $31.49 | $31.49 | 217,732 |
| 2018-06-26 | $30.48 | $32.29 | $30.38 | $31.45 | $31.45 | 354,442 |
| 2018-06-25 | $30.96 | $31.09 | $29.55 | $30.66 | $30.66 | 334,284 |
| 2018-06-22 | $29.78 | $31.15 | $29.54 | $30.97 | $30.97 | 808,486 |
| 2018-06-21 | $29.50 | $29.81 | $28.78 | $29.73 | $29.73 | 871,442 |
| 2018-06-20 | $33.32 | $33.70 | $28.54 | $28.77 | $28.77 | 3,563,394 |
| 2018-06-19 | $45.05 | $46.43 | $45.05 | $46.12 | $46.12 | 98,251 |
| 2018-06-18 | $44.96 | $45.27 | $44.05 | $45.07 | $45.07 | 228,003 |
| 2018-06-15 | $44.77 | $45.41 | $44.33 | $45.05 | $45.05 | 244,246 |
| 2018-06-14 | $44.29 | $45.21 | $43.88 | $44.77 | $44.77 | 163,635 |
| 2018-06-13 | $43.63 | $44.27 | $43.53 | $43.97 | $43.97 | 88,572 |
| 2018-06-12 | $43.19 | $44.45 | $43.12 | $43.61 | $43.61 | 115,709 |
| 2018-06-11 | $42.07 | $43.40 | $42.02 | $43.32 | $43.32 | 92,952 |
| 2018-06-08 | $42.31 | $42.81 | $40.61 | $42.20 | $42.20 | 170,979 |
| 2018-06-07 | $42.41 | $42.51 | $41.99 | $42.23 | $42.23 | 141,793 |
| 2018-06-06 | $42.77 | $43.26 | $42.22 | $42.41 | $42.41 | 185,366 |
| 2018-06-05 | $42.49 | $43.14 | $41.97 | $42.74 | $42.74 | 206,547 |
| 2018-06-04 | $41.37 | $42.56 | $40.58 | $42.50 | $42.50 | 287,255 |
| 2018-06-01 | $40.86 | $41.40 | $39.89 | $41.24 | $41.24 | 188,899 |
| 2018-05-31 | $40.36 | $41.47 | $40.36 | $40.66 | $40.66 | 110,814 |
| 2018-05-30 | $40.39 | $41.49 | $39.85 | $40.49 | $40.49 | 191,782 |
| 2018-05-29 | $40.00 | $40.24 | $39.39 | $40.00 | $40.00 | 180,550 |
| 2018-05-25 | $41.42 | $41.45 | $40.29 | $40.31 | $40.31 | 127,730 |
| 2018-05-24 | $39.75 | $42.51 | $39.75 | $41.41 | $41.41 | 346,824 |
| 2018-05-23 | $38.84 | $39.83 | $38.84 | $39.50 | $39.50 | 188,572 |
| 2018-05-22 | $39.09 | $39.29 | $38.52 | $38.95 | $38.95 | 123,482 |
| 2018-05-21 | $38.75 | $39.43 | $38.74 | $39.08 | $39.08 | 134,405 |
| 2018-05-18 | $39.30 | $39.49 | $38.68 | $38.94 | $38.94 | 105,674 |
| 2018-05-17 | $39.63 | $40.62 | $38.94 | $39.03 | $39.03 | 162,530 |
| 2018-05-16 | $38.22 | $41.06 | $36.19 | $39.81 | $39.81 | 731,661 |
| 2018-05-15 | $37.82 | $38.59 | $36.80 | $38.15 | $38.15 | 244,002 |
| 2018-05-14 | $37.11 | $38.54 | $37.11 | $37.98 | $37.98 | 179,933 |
| 2018-05-11 | $37.09 | $37.30 | $36.72 | $37.07 | $37.07 | 159,070 |
| 2018-05-10 | $36.60 | $37.06 | $36.06 | $37.00 | $37.00 | 168,222 |
| 2018-05-09 | $36.84 | $37.31 | $36.50 | $36.60 | $36.60 | 95,246 |
| 2018-05-08 | $37.45 | $37.81 | $36.66 | $36.76 | $36.76 | 211,490 |
| 2018-05-07 | $38.03 | $38.51 | $37.74 | $38.02 | $38.02 | 150,196 |
| 2018-05-04 | $36.14 | $38.73 | $35.06 | $37.87 | $37.87 | 312,975 |
| 2018-05-03 | $38.11 | $40.00 | $30.91 | $34.80 | $34.80 | 841,774 |
| 2018-05-02 | $45.12 | $46.59 | $45.02 | $46.20 | $46.20 | 102,991 |
| 2018-05-01 | $43.89 | $45.11 | $43.87 | $45.11 | $45.11 | 135,499 |
| 2018-04-30 | $43.94 | $45.23 | $43.64 | $44.01 | $44.01 | 224,640 |
| 2018-04-27 | $43.99 | $44.35 | $43.75 | $43.95 | $43.95 | 171,510 |
| 2018-04-26 | $44.40 | $44.89 | $43.73 | $43.98 | $43.98 | 403,550 |
| 2018-04-25 | $44.75 | $45.15 | $44.11 | $44.41 | $44.41 | 132,896 |
| 2018-04-24 | $44.99 | $45.35 | $44.39 | $44.80 | $44.80 | 81,462 |
| 2018-04-23 | $45.30 | $45.49 | $44.61 | $44.81 | $44.81 | 68,705 |
| 2018-04-20 | $45.34 | $46.17 | $45.03 | $45.13 | $45.13 | 88,851 |
| 2018-04-19 | $45.83 | $46.00 | $45.33 | $45.53 | $45.53 | 57,320 |
| 2018-04-18 | $46.58 | $46.58 | $45.05 | $45.91 | $45.91 | 168,396 |
| 2018-04-17 | $46.84 | $47.09 | $45.06 | $46.60 | $46.60 | 113,437 |
| 2018-04-16 | $46.36 | $47.05 | $46.17 | $46.62 | $46.62 | 38,663 |
| 2018-04-13 | $46.24 | $46.75 | $45.81 | $46.10 | $46.10 | 53,734 |
| 2018-04-12 | $46.74 | $47.29 | $46.15 | $46.20 | $46.20 | 77,945 |
| 2018-04-11 | $46.02 | $47.12 | $46.02 | $46.55 | $46.55 | 86,358 |
| 2018-04-10 | $46.86 | $47.16 | $46.04 | $46.26 | $46.26 | 127,164 |
| 2018-04-09 | $45.81 | $47.31 | $45.81 | $46.38 | $46.38 | 61,000 |
| 2018-04-06 | $46.26 | $47.03 | $45.01 | $45.65 | $45.65 | 77,951 |
| 2018-04-05 | $46.95 | $47.19 | $46.39 | $46.69 | $46.69 | 90,247 |
| 2018-04-04 | $45.11 | $46.90 | $45.01 | $46.63 | $46.63 | 175,549 |
| 2018-04-03 | $48.51 | $48.51 | $45.50 | $46.03 | $46.03 | 254,160 |
| 2018-04-02 | $49.75 | $49.75 | $47.94 | $48.27 | $48.27 | 42,729 |
| 2018-03-29 | $49.73 | $50.19 | $48.94 | $49.72 | $49.72 | 59,367 |
| 2018-03-28 | $49.32 | $50.60 | $48.97 | $49.46 | $49.46 | 70,614 |
| 2018-03-27 | $51.17 | $51.22 | $48.79 | $49.22 | $49.22 | 92,276 |
| 2018-03-26 | $50.09 | $51.22 | $49.64 | $51.05 | $51.05 | 50,449 |
| 2018-03-23 | $51.34 | $51.82 | $49.55 | $49.66 | $49.66 | 75,851 |
| 2018-03-22 | $51.53 | $52.98 | $51.11 | $51.27 | $51.27 | 70,521 |
| 2018-03-21 | $52.39 | $52.71 | $51.15 | $52.03 | $52.03 | 36,520 |
| 2018-03-20 | $52.39 | $53.08 | $51.00 | $52.32 | $52.32 | 125,126 |
| 2018-03-19 | $51.06 | $52.89 | $51.06 | $52.42 | $52.42 | 158,975 |
| 2018-03-16 | $52.07 | $53.11 | $50.60 | $51.43 | $51.43 | 234,130 |
| 2018-03-15 | $53.49 | $53.49 | $51.94 | $52.07 | $52.07 | 86,072 |
| 2018-03-14 | $53.88 | $54.50 | $53.30 | $53.56 | $53.56 | 80,533 |
| 2018-03-13 | $54.06 | $54.88 | $53.32 | $53.88 | $53.88 | 75,432 |
| 2018-03-12 | $53.41 | $54.69 | $53.26 | $53.93 | $53.93 | 63,341 |
| 2018-03-09 | $53.46 | $53.81 | $52.72 | $53.49 | $53.49 | 66,786 |
| 2018-03-08 | $52.90 | $53.89 | $52.61 | $53.43 | $53.43 | 87,243 |
| 2018-03-07 | $51.47 | $53.09 | $51.47 | $52.90 | $52.90 | 46,414 |
| 2018-03-06 | $51.17 | $52.05 | $50.81 | $51.90 | $51.90 | 90,588 |
| 2018-03-05 | $51.60 | $51.89 | $49.89 | $51.07 | $51.07 | 123,775 |
| 2018-03-02 | $51.29 | $52.31 | $50.73 | $51.94 | $51.94 | 91,018 |
| 2018-03-01 | $52.05 | $52.85 | $50.16 | $51.51 | $51.51 | 124,913 |
| 2018-02-28 | $54.30 | $54.58 | $51.65 | $52.05 | $52.05 | 137,796 |
| 2018-02-27 | $53.34 | $54.64 | $52.78 | $54.22 | $54.22 | 109,735 |
| 2018-02-26 | $51.36 | $53.62 | $51.36 | $53.31 | $53.31 | 139,407 |
| 2018-02-23 | $49.02 | $52.46 | $45.74 | $51.69 | $51.69 | 263,059 |
| 2018-02-22 | $59.98 | $61.42 | $57.21 | $57.71 | $57.71 | 126,140 |
| 2018-02-21 | $60.17 | $61.46 | $59.70 | $59.73 | $59.73 | 83,852 |
| 2018-02-20 | $60.41 | $61.38 | $59.18 | $60.10 | $60.10 | 51,970 |
| 2018-02-16 | $59.27 | $61.09 | $59.23 | $60.63 | $60.63 | 85,358 |
| 2018-02-15 | $58.15 | $59.55 | $58.15 | $59.50 | $59.50 | 59,899 |
| 2018-02-14 | $56.90 | $58.46 | $56.82 | $58.06 | $58.06 | 104,589 |
| 2018-02-13 | $58.26 | $60.24 | $57.05 | $57.24 | $57.24 | 135,802 |
| 2018-02-12 | $58.00 | $59.68 | $57.75 | $58.73 | $58.73 | 109,418 |
| 2018-02-09 | $58.25 | $58.64 | $56.49 | $57.59 | $57.59 | 88,487 |
| 2018-02-08 | $58.81 | $60.05 | $57.45 | $57.60 | $57.60 | 105,811 |
| 2018-02-07 | $60.43 | $62.36 | $58.31 | $58.80 | $58.80 | 173,302 |
| 2018-02-06 | $61.00 | $64.01 | $59.89 | $60.43 | $60.43 | 187,389 |
| 2018-02-05 | $64.33 | $66.44 | $62.04 | $62.36 | $62.36 | 80,863 |
| 2018-02-02 | $65.93 | $69.81 | $63.79 | $64.60 | $64.60 | 96,298 |
| 2018-02-01 | $66.54 | $67.55 | $64.45 | $66.30 | $66.30 | 118,643 |
| 2018-01-31 | $68.50 | $68.50 | $65.94 | $66.72 | $66.72 | 48,528 |
| 2018-01-30 | $67.58 | $68.46 | $66.30 | $68.20 | $68.20 | 59,698 |
| 2018-01-29 | $67.68 | $68.69 | $67.32 | $68.43 | $68.43 | 109,761 |
| 2018-01-26 | $62.87 | $68.60 | $62.87 | $67.77 | $67.77 | 128,785 |
| 2018-01-25 | $61.79 | $63.17 | $61.06 | $62.43 | $62.43 | 86,832 |
| 2018-01-24 | $60.00 | $62.41 | $60.00 | $61.47 | $61.47 | 132,861 |
| 2018-01-23 | $59.26 | $59.55 | $57.70 | $59.38 | $59.38 | 37,908 |
| 2018-01-22 | $59.02 | $59.55 | $58.06 | $59.36 | $59.36 | 63,112 |
| 2018-01-19 | $57.99 | $59.14 | $57.85 | $59.03 | $59.03 | 42,032 |
| 2018-01-18 | $58.38 | $58.83 | $54.09 | $58.10 | $58.10 | 44,637 |
| 2018-01-17 | $58.58 | $59.24 | $57.80 | $58.63 | $58.63 | 66,124 |
| 2018-01-16 | $57.00 | $58.69 | $57.00 | $58.36 | $58.36 | 82,480 |
| 2018-01-12 | $56.27 | $56.96 | $55.79 | $56.64 | $56.64 | 53,171 |
| 2018-01-11 | $54.72 | $56.28 | $54.72 | $56.18 | $56.18 | 32,291 |
| 2018-01-10 | $54.75 | $54.86 | $54.08 | $54.73 | $54.73 | 37,291 |
| 2018-01-09 | $55.52 | $55.73 | $54.93 | $55.05 | $55.05 | 47,935 |
| 2018-01-08 | $55.92 | $56.08 | $55.00 | $55.53 | $55.53 | 66,416 |
| 2018-01-05 | $55.51 | $56.24 | $54.07 | $56.03 | $56.03 | 65,601 |
| 2018-01-04 | $55.13 | $55.58 | $55.10 | $55.50 | $55.50 | 47,933 |
| 2018-01-03 | $54.67 | $55.59 | $54.67 | $55.11 | $55.11 | 54,862 |
| 2018-01-02 | $53.90 | $55.86 | $53.55 | $54.91 | $54.91 | 102,780 |
| 2017-12-29 | $53.33 | $54.32 | $53.33 | $53.91 | $53.91 | 71,122 |
| 2017-12-28 | $53.27 | $53.92 | $53.00 | $53.39 | $53.39 | 49,439 |
| 2017-12-27 | $53.31 | $54.63 | $52.61 | $53.23 | $53.23 | 83,364 |
| 2017-12-26 | $52.25 | $53.01 | $52.25 | $52.44 | $52.44 | 46,916 |
| 2017-12-22 | $52.05 | $52.66 | $52.05 | $52.22 | $52.22 | 57,007 |
| 2017-12-21 | $52.67 | $52.75 | $51.88 | $52.14 | $52.14 | 34,556 |
| 2017-12-20 | $52.60 | $53.11 | $52.38 | $52.50 | $52.50 | 32,106 |
| 2017-12-19 | $53.63 | $53.63 | $52.32 | $52.56 | $52.56 | 45,945 |
| 2017-12-18 | $53.66 | $54.09 | $52.71 | $53.40 | $53.40 | 39,434 |
| 2017-12-15 | $52.71 | $53.79 | $51.90 | $53.44 | $53.44 | 123,471 |
| 2017-12-14 | $53.22 | $53.64 | $52.72 | $52.77 | $52.77 | 39,648 |
| 2017-12-13 | $52.12 | $53.86 | $52.12 | $53.13 | $53.13 | 51,472 |
| 2017-12-12 | $53.19 | $53.67 | $52.27 | $52.50 | $52.50 | 43,155 |
| 2017-12-11 | $53.61 | $53.78 | $53.07 | $53.31 | $53.31 | 26,647 |
| 2017-12-08 | $53.20 | $54.43 | $52.93 | $53.66 | $53.66 | 65,836 |
| 2017-12-07 | $53.55 | $54.01 | $52.94 | $52.99 | $52.99 | 114,043 |
| 2017-12-06 | $53.31 | $54.38 | $53.16 | $53.65 | $53.65 | 33,598 |
| 2017-12-05 | $53.64 | $54.19 | $53.39 | $53.44 | $53.44 | 45,709 |
| 2017-12-04 | $55.00 | $55.53 | $53.56 | $53.61 | $53.61 | 52,537 |
| 2017-12-01 | $55.05 | $55.15 | $53.22 | $54.74 | $54.74 | 51,194 |
| 2017-11-30 | $55.28 | $55.94 | $54.19 | $55.12 | $55.12 | 102,716 |
| 2017-11-29 | $54.93 | $55.37 | $54.47 | $55.02 | $55.02 | 47,983 |
| 2017-11-28 | $54.44 | $54.93 | $54.04 | $54.78 | $54.78 | 36,572 |
| 2017-11-27 | $54.69 | $55.78 | $54.06 | $54.21 | $54.21 | 90,657 |
| 2017-11-24 | $54.62 | $55.16 | $54.24 | $54.82 | $54.82 | 19,857 |
| 2017-11-22 | $54.88 | $55.51 | $54.10 | $54.49 | $54.49 | 56,100 |
| 2017-11-21 | $54.16 | $54.97 | $54.05 | $54.77 | $54.77 | 44,671 |
| 2017-11-20 | $53.53 | $54.11 | $53.48 | $53.97 | $53.97 | 32,276 |
| 2017-11-17 | $53.98 | $54.25 | $53.08 | $53.39 | $53.39 | 61,843 |
| 2017-11-16 | $53.55 | $54.32 | $53.55 | $54.07 | $54.07 | 31,394 |
| 2017-11-15 | $53.34 | $53.73 | $53.10 | $53.27 | $53.27 | 35,355 |
| 2017-11-14 | $53.56 | $53.81 | $53.08 | $53.57 | $53.57 | 43,923 |
| 2017-11-13 | $53.55 | $54.20 | $53.02 | $53.61 | $53.61 | 43,201 |
| 2017-11-10 | $54.55 | $54.67 | $53.51 | $54.01 | $54.01 | 74,618 |
| 2017-11-09 | $53.64 | $54.76 | $53.59 | $54.75 | $54.75 | 69,407 |
| 2017-11-08 | $53.19 | $53.98 | $53.08 | $53.79 | $53.79 | 47,939 |
| 2017-11-07 | $53.89 | $53.89 | $53.00 | $53.44 | $53.44 | 33,019 |
| 2017-11-06 | $53.85 | $54.00 | $53.33 | $53.57 | $53.57 | 29,618 |
| 2017-11-03 | $53.69 | $54.72 | $53.66 | $53.76 | $53.76 | 56,125 |
| 2017-11-02 | $53.00 | $54.14 | $53.00 | $53.49 | $53.49 | 53,904 |
| 2017-11-01 | $54.82 | $55.08 | $53.17 | $53.53 | $53.53 | 57,552 |
| 2017-10-31 | $54.11 | $55.09 | $53.92 | $54.63 | $54.63 | 77,202 |
| 2017-10-30 | $55.90 | $55.90 | $53.30 | $54.09 | $54.09 | 84,376 |
| 2017-10-27 | $54.85 | $56.51 | $54.85 | $55.68 | $55.68 | 149,762 |
| 2017-10-26 | $57.32 | $57.32 | $51.10 | $54.85 | $54.85 | 299,941 |
| 2017-10-25 | $59.50 | $59.67 | $58.15 | $58.57 | $58.57 | 109,030 |
| 2017-10-24 | $59.97 | $60.16 | $59.44 | $59.59 | $59.59 | 60,376 |
| 2017-10-23 | $59.88 | $60.29 | $59.74 | $59.91 | $59.91 | 67,786 |
| 2017-10-20 | $60.03 | $60.24 | $59.58 | $59.81 | $59.81 | 39,494 |
| 2017-10-19 | $59.40 | $59.94 | $58.89 | $59.75 | $59.75 | 51,697 |
| 2017-10-18 | $59.85 | $59.96 | $59.15 | $59.47 | $59.47 | 66,872 |
| 2017-10-17 | $60.01 | $60.01 | $59.50 | $59.58 | $59.58 | 66,287 |
| 2017-10-16 | $59.77 | $60.15 | $59.36 | $59.78 | $59.78 | 61,196 |
| 2017-10-13 | $60.25 | $60.27 | $59.50 | $59.78 | $59.78 | 62,401 |
| 2017-10-12 | $59.59 | $60.01 | $59.27 | $59.94 | $59.94 | 71,523 |
| 2017-10-11 | $59.11 | $59.52 | $58.50 | $59.47 | $59.47 | 82,518 |
| 2017-10-10 | $60.15 | $60.15 | $58.99 | $59.16 | $59.16 | 54,987 |
| 2017-10-09 | $59.55 | $59.84 | $58.87 | $59.60 | $59.60 | 70,906 |
| 2017-10-06 | $58.49 | $59.69 | $57.82 | $59.54 | $59.54 | 51,584 |
| 2017-10-05 | $58.54 | $58.99 | $57.31 | $58.50 | $58.50 | 102,670 |
| 2017-10-04 | $59.42 | $59.91 | $58.13 | $58.53 | $58.53 | 118,892 |
| 2017-10-03 | $59.14 | $59.45 | $58.48 | $59.43 | $59.43 | 61,765 |
| 2017-10-02 | $58.28 | $59.32 | $57.57 | $58.81 | $58.81 | 101,071 |
| 2017-09-29 | $58.20 | $58.51 | $57.98 | $58.00 | $58.00 | 60,944 |
| 2017-09-28 | $57.74 | $59.28 | $57.60 | $58.21 | $58.21 | 76,716 |
| 2017-09-27 | $57.04 | $58.19 | $56.96 | $58.07 | $58.07 | 68,274 |
| 2017-09-26 | $56.71 | $57.69 | $56.50 | $56.57 | $56.57 | 66,253 |
| 2017-09-25 | $56.59 | $57.29 | $56.16 | $56.56 | $56.56 | 87,553 |
| 2017-09-22 | $56.95 | $57.93 | $56.57 | $56.69 | $56.69 | 70,089 |
| 2017-09-21 | $57.03 | $57.41 | $56.61 | $57.02 | $57.02 | 66,135 |
| 2017-09-20 | $55.83 | $57.21 | $55.83 | $57.02 | $57.02 | 147,756 |
| 2017-09-19 | $56.27 | $56.27 | $55.71 | $56.04 | $56.04 | 54,721 |
| 2017-09-18 | $56.17 | $56.17 | $55.44 | $56.11 | $56.11 | 70,923 |
| 2017-09-15 | $55.92 | $56.25 | $55.09 | $55.86 | $55.86 | 153,816 |
| 2017-09-14 | $55.99 | $56.13 | $55.40 | $55.99 | $55.99 | 98,348 |
| 2017-09-13 | $56.00 | $56.75 | $55.66 | $55.98 | $55.98 | 78,228 |
| 2017-09-12 | $56.15 | $56.85 | $55.39 | $56.02 | $56.02 | 66,404 |
| 2017-09-11 | $55.73 | $56.46 | $55.43 | $56.01 | $56.01 | 77,964 |
| 2017-09-08 | $54.67 | $55.73 | $53.84 | $55.64 | $55.64 | 60,170 |
| 2017-09-07 | $55.26 | $55.44 | $54.49 | $54.90 | $54.90 | 60,309 |
| 2017-09-06 | $53.76 | $55.21 | $53.72 | $55.02 | $55.02 | 126,056 |
| 2017-09-05 | $53.34 | $53.91 | $53.18 | $53.51 | $53.51 | 46,847 |
| 2017-09-01 | $53.58 | $53.91 | $53.23 | $53.63 | $53.63 | 40,814 |
| 2017-08-31 | $53.54 | $53.70 | $53.10 | $53.70 | $53.70 | 57,091 |
| 2017-08-30 | $52.87 | $53.61 | $52.87 | $53.26 | $53.26 | 48,534 |
| 2017-08-29 | $53.04 | $53.35 | $52.60 | $53.09 | $53.09 | 49,187 |
| 2017-08-28 | $52.95 | $53.30 | $52.71 | $53.21 | $53.21 | 47,526 |
| 2017-08-25 | $52.74 | $52.98 | $52.50 | $52.76 | $52.76 | 53,525 |
| 2017-08-24 | $52.63 | $52.94 | $51.86 | $52.70 | $52.70 | 60,584 |
| 2017-08-23 | $52.82 | $53.03 | $52.39 | $52.63 | $52.63 | 53,224 |
| 2017-08-22 | $52.88 | $53.58 | $52.88 | $53.00 | $53.00 | 48,624 |
| 2017-08-21 | $52.81 | $53.22 | $52.56 | $52.86 | $52.86 | 47,591 |
| 2017-08-18 | $52.32 | $53.75 | $51.91 | $52.82 | $52.82 | 386,958 |
| 2017-08-17 | $52.61 | $53.60 | $52.50 | $52.68 | $52.68 | 76,910 |
| 2017-08-16 | $52.54 | $53.61 | $52.50 | $52.97 | $52.97 | 81,417 |
| 2017-08-15 | $52.03 | $52.70 | $51.78 | $52.20 | $52.20 | 85,414 |
| 2017-08-14 | $52.09 | $52.67 | $51.86 | $52.10 | $52.10 | 64,755 |
| 2017-08-11 | $51.48 | $52.15 | $51.48 | $51.72 | $51.72 | 86,983 |
| 2017-08-10 | $51.35 | $51.81 | $51.09 | $51.38 | $51.38 | 93,653 |
| 2017-08-09 | $52.07 | $52.30 | $51.47 | $51.57 | $51.57 | 96,887 |
| 2017-08-08 | $52.01 | $53.99 | $52.01 | $52.23 | $52.23 | 129,105 |
| 2017-08-07 | $52.08 | $52.54 | $51.90 | $52.19 | $52.19 | 54,484 |
| 2017-08-04 | $52.40 | $52.91 | $52.00 | $52.00 | $52.00 | 105,093 |
| 2017-08-03 | $51.27 | $52.94 | $51.27 | $52.27 | $52.27 | 162,989 |
| 2017-08-02 | $51.15 | $51.61 | $50.73 | $51.22 | $51.22 | 106,443 |
| 2017-08-01 | $51.22 | $51.29 | $50.44 | $51.20 | $51.20 | 140,181 |
| 2017-07-31 | $50.57 | $51.69 | $50.15 | $51.16 | $51.16 | 119,591 |
| 2017-07-28 | $51.27 | $51.70 | $50.02 | $50.27 | $50.27 | 117,333 |
| 2017-07-27 | $50.34 | $52.18 | $49.20 | $51.70 | $51.70 | 317,837 |
| 2017-07-26 | $48.27 | $48.54 | $46.47 | $47.99 | $47.99 | 77,831 |
| 2017-07-25 | $47.42 | $48.54 | $47.19 | $48.26 | $48.26 | 108,332 |
| 2017-07-24 | $47.67 | $47.84 | $47.23 | $47.35 | $47.35 | 67,661 |
| 2017-07-21 | $49.32 | $49.32 | $47.61 | $47.91 | $47.91 | 73,966 |
| 2017-07-20 | $48.14 | $49.10 | $48.12 | $48.95 | $48.95 | 58,307 |
| 2017-07-19 | $47.91 | $48.35 | $47.74 | $48.17 | $48.17 | 89,303 |
| 2017-07-18 | $46.97 | $48.12 | $45.96 | $47.84 | $47.84 | 124,294 |
| 2017-07-17 | $46.11 | $46.60 | $45.87 | $46.47 | $46.47 | 74,570 |
| 2017-07-14 | $45.90 | $46.84 | $45.44 | $46.12 | $46.12 | 56,122 |
| 2017-07-13 | $45.81 | $46.21 | $45.44 | $46.17 | $46.17 | 75,659 |
| 2017-07-12 | $46.07 | $46.50 | $45.75 | $46.17 | $46.17 | 88,769 |
| 2017-07-11 | $45.66 | $45.99 | $45.09 | $45.77 | $45.77 | 99,634 |
| 2017-07-10 | $49.28 | $49.31 | $45.66 | $45.71 | $45.71 | 235,887 |
| 2017-07-07 | $49.44 | $49.84 | $49.17 | $49.55 | $49.55 | 97,168 |
| 2017-07-06 | $49.57 | $49.97 | $49.10 | $49.54 | $49.54 | 121,052 |
| 2017-07-05 | $49.79 | $50.25 | $49.11 | $49.82 | $49.82 | 102,275 |
| 2017-07-03 | $49.41 | $50.03 | $49.41 | $49.77 | $49.77 | 53,810 |
| 2017-06-30 | $48.81 | $49.62 | $48.60 | $49.34 | $49.34 | 83,962 |
| 2017-06-29 | $49.52 | $49.88 | $48.17 | $48.73 | $48.73 | 92,332 |
| 2017-06-28 | $49.97 | $49.97 | $49.10 | $49.53 | $49.53 | 115,809 |
| 2017-06-27 | $48.97 | $49.99 | $48.69 | $49.68 | $49.68 | 123,801 |
| 2017-06-26 | $48.89 | $49.46 | $48.03 | $48.98 | $48.98 | 84,392 |
| 2017-06-23 | $47.90 | $48.90 | $47.35 | $48.75 | $48.75 | 139,575 |
| 2017-06-22 | $47.28 | $47.99 | $46.99 | $47.87 | $47.87 | 54,950 |
| 2017-06-21 | $47.70 | $47.90 | $46.50 | $47.27 | $47.27 | 63,162 |
| 2017-06-20 | $47.29 | $47.73 | $44.01 | $47.33 | $47.33 | 118,977 |
| 2017-06-19 | $45.48 | $47.62 | $45.35 | $47.31 | $47.31 | 247,026 |
| 2017-06-16 | $45.44 | $46.16 | $44.95 | $45.32 | $45.32 | 151,992 |
| 2017-06-15 | $46.56 | $46.79 | $45.66 | $45.79 | $45.79 | 88,018 |
| 2017-06-14 | $47.08 | $47.94 | $46.65 | $47.05 | $47.05 | 95,264 |
| 2017-06-13 | $46.50 | $47.05 | $46.50 | $46.97 | $46.97 | 53,644 |
| 2017-06-12 | $46.41 | $46.91 | $45.61 | $46.45 | $46.45 | 84,833 |
| 2017-06-09 | $46.39 | $47.29 | $46.15 | $46.44 | $46.44 | 96,785 |
| 2017-06-08 | $46.20 | $46.86 | $45.83 | $46.28 | $46.28 | 105,107 |
| 2017-06-07 | $46.85 | $47.09 | $46.06 | $46.37 | $46.37 | 93,099 |
| 2017-06-06 | $46.25 | $46.72 | $45.86 | $46.59 | $46.59 | 76,032 |
| 2017-06-05 | $46.90 | $46.98 | $46.48 | $46.61 | $46.61 | 33,034 |
| 2017-06-02 | $47.23 | $47.96 | $47.01 | $47.16 | $47.16 | 107,817 |
| 2017-06-01 | $46.49 | $47.30 | $45.96 | $47.27 | $47.27 | 84,261 |
| 2017-05-31 | $46.36 | $46.36 | $45.71 | $46.27 | $46.27 | 66,958 |
| 2017-05-30 | $46.17 | $46.67 | $45.99 | $46.29 | $46.29 | 44,767 |
| 2017-05-26 | $46.54 | $46.96 | $46.15 | $46.19 | $46.19 | 58,946 |
| 2017-05-25 | $46.67 | $46.94 | $46.37 | $46.45 | $46.45 | 64,751 |
| 2017-05-24 | $46.38 | $46.95 | $46.25 | $46.35 | $46.35 | 44,191 |
| 2017-05-23 | $47.05 | $47.05 | $46.34 | $46.41 | $46.41 | 56,936 |
| 2017-05-22 | $46.98 | $47.61 | $46.64 | $46.81 | $46.81 | 79,132 |
| 2017-05-19 | $46.97 | $47.87 | $46.83 | $47.03 | $47.03 | 264,734 |
| 2017-05-18 | $46.66 | $47.41 | $46.36 | $46.94 | $46.94 | 124,957 |
| 2017-05-17 | $46.79 | $47.24 | $46.56 | $46.76 | $46.76 | 103,120 |
| 2017-05-16 | $46.59 | $47.44 | $46.52 | $47.31 | $47.31 | 95,699 |
| 2017-05-15 | $45.86 | $47.06 | $45.86 | $46.65 | $46.65 | 92,039 |
| 2017-05-12 | $46.56 | $47.00 | $44.77 | $45.99 | $45.99 | 87,310 |
| 2017-05-11 | $47.09 | $47.09 | $46.24 | $46.72 | $46.72 | 97,024 |
| 2017-05-10 | $47.36 | $47.89 | $46.49 | $47.18 | $47.18 | 87,560 |
| 2017-05-09 | $46.25 | $47.75 | $45.84 | $47.49 | $47.49 | 134,757 |
| 2017-05-08 | $44.80 | $46.22 | $44.48 | $46.13 | $46.13 | 130,541 |
| 2017-05-05 | $44.67 | $44.88 | $43.82 | $44.75 | $44.75 | 167,011 |
| 2017-05-04 | $44.75 | $45.72 | $42.51 | $44.40 | $44.40 | 173,113 |
| 2017-05-03 | $46.85 | $46.85 | $45.74 | $46.11 | $46.11 | 101,647 |
| 2017-05-02 | $46.84 | $47.72 | $46.43 | $46.96 | $46.96 | 290,140 |
| 2017-05-01 | $46.34 | $46.93 | $46.00 | $46.71 | $46.71 | 124,522 |
| 2017-04-28 | $45.90 | $46.27 | $45.90 | $46.13 | $46.13 | 153,421 |
| 2017-04-27 | $44.87 | $45.81 | $44.76 | $45.78 | $45.78 | 149,484 |
| 2017-04-26 | $44.07 | $44.95 | $44.07 | $44.86 | $44.86 | 141,898 |
| 2017-04-25 | $44.78 | $45.24 | $43.99 | $44.02 | $44.02 | 103,964 |
| 2017-04-24 | $44.38 | $44.70 | $43.84 | $44.47 | $44.47 | 108,578 |
| 2017-04-21 | $44.62 | $44.74 | $42.93 | $43.78 | $43.78 | 146,335 |
| 2017-04-20 | $44.50 | $44.75 | $44.16 | $44.59 | $44.59 | 54,573 |
| 2017-04-19 | $44.40 | $44.80 | $44.22 | $44.36 | $44.36 | 78,980 |
| 2017-04-18 | $44.25 | $44.40 | $43.86 | $44.29 | $44.29 | 76,710 |
| 2017-04-17 | $43.00 | $44.69 | $42.95 | $44.40 | $44.40 | 154,297 |
| 2017-04-13 | $42.96 | $43.26 | $42.85 | $43.04 | $43.04 | 72,263 |
| 2017-04-12 | $43.12 | $43.34 | $42.89 | $43.16 | $43.16 | 103,589 |
| 2017-04-11 | $43.23 | $43.41 | $42.89 | $43.34 | $43.34 | 72,374 |
| 2017-04-10 | $43.40 | $43.75 | $43.11 | $43.32 | $43.32 | 61,948 |
| 2017-04-07 | $43.25 | $43.60 | $42.83 | $43.37 | $43.37 | 135,165 |
| 2017-04-06 | $43.52 | $43.65 | $42.88 | $43.42 | $43.42 | 82,140 |
| 2017-04-05 | $43.46 | $43.94 | $43.11 | $43.48 | $43.48 | 119,923 |
| 2017-04-04 | $43.15 | $43.57 | $43.03 | $43.23 | $43.23 | 160,698 |
| 2017-04-03 | $43.47 | $43.82 | $42.73 | $43.12 | $43.12 | 164,081 |
| 2017-03-31 | $43.11 | $43.61 | $42.79 | $43.44 | $43.44 | 99,053 |
| 2017-03-30 | $42.22 | $43.26 | $42.18 | $43.19 | $43.19 | 111,722 |
| 2017-03-29 | $42.57 | $42.82 | $42.17 | $42.28 | $42.28 | 65,395 |
| 2017-03-28 | $42.50 | $42.79 | $41.64 | $42.56 | $42.56 | 111,644 |
| 2017-03-27 | $42.13 | $42.79 | $41.95 | $42.67 | $42.67 | 85,999 |
| 2017-03-24 | $41.77 | $42.55 | $41.77 | $42.35 | $42.35 | 123,614 |
| 2017-03-23 | $42.02 | $42.60 | $41.65 | $41.72 | $41.72 | 81,318 |
| 2017-03-22 | $42.72 | $42.92 | $41.88 | $42.15 | $42.15 | 79,155 |
| 2017-03-21 | $42.66 | $42.97 | $42.29 | $42.69 | $42.69 | 112,988 |
| 2017-03-20 | $43.16 | $43.16 | $42.48 | $42.53 | $42.53 | 84,234 |
| 2017-03-17 | $42.78 | $43.30 | $42.53 | $43.15 | $43.15 | 214,621 |
| 2017-03-16 | $42.87 | $43.03 | $42.37 | $42.91 | $42.91 | 132,651 |
| 2017-03-15 | $44.31 | $44.40 | $43.07 | $43.19 | $43.19 | 165,758 |
| 2017-03-14 | $43.76 | $44.40 | $43.71 | $44.02 | $44.02 | 137,635 |
| 2017-03-13 | $44.44 | $44.59 | $43.83 | $43.91 | $43.91 | 105,119 |
| 2017-03-10 | $44.22 | $44.65 | $43.70 | $44.59 | $44.59 | 140,928 |
| 2017-03-09 | $44.31 | $44.76 | $43.87 | $43.88 | $43.88 | 97,828 |
| 2017-03-08 | $43.85 | $44.54 | $43.80 | $44.23 | $44.23 | 129,399 |
| 2017-03-07 | $44.50 | $44.93 | $43.71 | $43.84 | $43.84 | 117,130 |
| 2017-03-06 | $45.76 | $46.05 | $44.52 | $44.88 | $44.88 | 109,203 |
| 2017-03-03 | $46.40 | $46.43 | $45.76 | $46.18 | $46.18 | 97,414 |
| 2017-03-02 | $46.88 | $47.01 | $46.48 | $46.53 | $46.53 | 78,883 |
| 2017-03-01 | $47.36 | $47.90 | $46.11 | $46.83 | $46.83 | 117,934 |
| 2017-02-28 | $48.38 | $48.38 | $46.39 | $46.79 | $46.79 | 154,363 |
| 2017-02-27 | $49.74 | $49.89 | $47.97 | $48.49 | $48.49 | 171,752 |
| 2017-02-24 | $49.27 | $49.80 | $49.27 | $49.75 | $49.75 | 103,685 |
| 2017-02-23 | $49.22 | $49.61 | $48.95 | $49.57 | $49.57 | 117,294 |
| 2017-02-22 | $49.08 | $49.35 | $48.93 | $49.09 | $49.09 | 162,848 |
| 2017-02-21 | $48.92 | $49.77 | $48.84 | $49.20 | $49.20 | 141,744 |
| 2017-02-17 | $49.11 | $49.41 | $48.84 | $48.98 | $48.98 | 271,886 |
| 2017-02-16 | $52.23 | $52.30 | $48.26 | $49.02 | $49.02 | 429,161 |
| 2017-02-15 | $51.67 | $52.39 | $51.56 | $52.23 | $52.23 | 72,637 |
| 2017-02-14 | $51.48 | $51.96 | $51.34 | $51.59 | $51.59 | 88,827 |
| 2017-02-13 | $51.52 | $51.81 | $51.29 | $51.63 | $51.63 | 40,712 |
| 2017-02-10 | $51.44 | $51.82 | $50.96 | $51.39 | $51.39 | 53,573 |
| 2017-02-09 | $50.08 | $51.34 | $50.08 | $51.12 | $51.12 | 92,421 |
| 2017-02-08 | $50.20 | $50.52 | $49.96 | $50.27 | $50.27 | 37,575 |
| 2017-02-07 | $50.47 | $50.51 | $49.97 | $50.30 | $50.30 | 49,664 |
| 2017-02-06 | $50.10 | $50.35 | $49.82 | $50.31 | $50.31 | 64,382 |
| 2017-02-03 | $50.61 | $50.61 | $50.12 | $50.35 | $50.35 | 60,190 |
| 2017-02-02 | $49.94 | $50.40 | $49.06 | $50.17 | $50.17 | 74,990 |
| 2017-02-01 | $50.93 | $51.00 | $49.84 | $50.02 | $50.02 | 82,036 |
| 2017-01-31 | $49.63 | $50.75 | $49.49 | $50.54 | $50.54 | 73,241 |
| 2017-01-30 | $49.94 | $49.94 | $49.08 | $49.74 | $49.74 | 65,314 |
| 2017-01-27 | $50.17 | $50.40 | $49.96 | $50.13 | $50.13 | 43,049 |
| 2017-01-26 | $50.39 | $50.86 | $50.13 | $50.27 | $50.27 | 49,796 |
| 2017-01-25 | $50.97 | $51.30 | $50.44 | $50.68 | $50.68 | 92,771 |
| 2017-01-24 | $49.73 | $50.74 | $49.56 | $50.68 | $50.68 | 80,830 |
| 2017-01-23 | $50.09 | $50.45 | $49.76 | $49.84 | $49.84 | 66,491 |
| 2017-01-20 | $50.13 | $50.28 | $49.83 | $50.06 | $50.06 | 84,486 |
| 2017-01-19 | $50.27 | $50.27 | $49.86 | $50.00 | $50.00 | 99,650 |
| 2017-01-18 | $50.38 | $50.45 | $49.91 | $50.14 | $50.14 | 87,117 |
| 2017-01-17 | $50.00 | $50.70 | $49.63 | $50.06 | $50.06 | 110,126 |
| 2017-01-13 | $50.32 | $50.45 | $49.75 | $50.03 | $50.03 | 64,172 |
| 2017-01-12 | $49.74 | $50.56 | $48.96 | $50.12 | $50.12 | 112,108 |
| 2017-01-11 | $50.93 | $50.94 | $49.62 | $50.00 | $50.00 | 366,933 |
| 2017-01-10 | $50.75 | $51.15 | $50.54 | $50.78 | $50.78 | 75,570 |
| 2017-01-09 | $50.77 | $50.96 | $50.54 | $50.75 | $50.75 | 95,734 |
| 2017-01-06 | $50.59 | $51.10 | $49.86 | $50.81 | $50.81 | 174,232 |
| 2017-01-05 | $50.67 | $50.98 | $50.19 | $50.33 | $50.33 | 185,088 |
| 2017-01-04 | $50.00 | $51.00 | $49.29 | $50.74 | $50.74 | 137,543 |
| 2017-01-03 | $49.30 | $50.32 | $48.90 | $50.11 | $50.11 | 138,117 |
| 2016-12-30 | $49.30 | $49.30 | $48.65 | $48.96 | $48.96 | 54,044 |
| 2016-12-29 | $48.91 | $49.64 | $48.91 | $49.19 | $49.19 | 39,339 |
| 2016-12-28 | $49.69 | $49.86 | $48.45 | $48.99 | $48.99 | 79,371 |
| 2016-12-27 | $49.37 | $49.92 | $48.79 | $49.75 | $49.75 | 60,294 |
| 2016-12-23 | $48.56 | $49.56 | $48.55 | $49.53 | $49.53 | 53,776 |
| 2016-12-22 | $48.71 | $49.09 | $47.96 | $48.63 | $48.63 | 73,894 |
| 2016-12-21 | $48.90 | $49.09 | $48.42 | $48.61 | $48.61 | 57,360 |
| 2016-12-20 | $48.40 | $48.98 | $48.11 | $48.87 | $48.87 | 93,234 |
| 2016-12-19 | $48.87 | $49.17 | $47.73 | $48.23 | $48.23 | 156,545 |
| 2016-12-16 | $49.30 | $49.40 | $48.74 | $49.05 | $49.05 | 225,472 |
| 2016-12-15 | $49.13 | $49.24 | $48.83 | $49.16 | $49.16 | 97,295 |
| 2016-12-14 | $49.77 | $50.19 | $48.76 | $48.97 | $48.97 | 168,411 |
| 2016-12-13 | $49.95 | $50.15 | $49.85 | $50.02 | $50.02 | 118,534 |
| 2016-12-12 | $49.60 | $50.16 | $49.31 | $49.76 | $49.76 | 105,560 |
| 2016-12-09 | $48.25 | $49.70 | $47.36 | $49.64 | $49.64 | 129,317 |
| 2016-12-08 | $47.83 | $48.23 | $47.27 | $48.14 | $48.14 | 130,610 |
| 2016-12-07 | $47.45 | $47.84 | $46.52 | $47.71 | $47.71 | 91,674 |
| 2016-12-06 | $47.23 | $47.86 | $46.61 | $47.50 | $47.50 | 78,012 |
| 2016-12-05 | $46.81 | $47.29 | $46.57 | $47.28 | $47.28 | 107,689 |
| 2016-12-02 | $46.81 | $47.10 | $46.37 | $46.51 | $46.51 | 100,071 |
| 2016-12-01 | $46.53 | $47.18 | $46.41 | $46.94 | $46.94 | 147,901 |
| 2016-11-30 | $46.59 | $46.84 | $45.93 | $46.66 | $46.66 | 108,284 |
| 2016-11-29 | $46.05 | $46.54 | $45.70 | $46.34 | $46.34 | 97,019 |
| 2016-11-28 | $46.67 | $46.67 | $45.64 | $46.10 | $46.10 | 119,998 |
| 2016-11-25 | $46.66 | $46.79 | $46.17 | $46.63 | $46.63 | 39,349 |
| 2016-11-23 | $46.30 | $46.75 | $45.77 | $46.73 | $46.73 | 77,125 |
| 2016-11-22 | $46.19 | $46.24 | $45.52 | $46.13 | $46.13 | 90,371 |
| 2016-11-21 | $45.22 | $46.01 | $45.22 | $46.01 | $46.01 | 61,458 |
| 2016-11-18 | $45.05 | $45.30 | $44.76 | $45.27 | $45.27 | 83,840 |
| 2016-11-17 | $44.56 | $45.49 | $44.56 | $45.09 | $45.09 | 72,697 |
| 2016-11-16 | $43.94 | $44.86 | $43.71 | $44.68 | $44.68 | 144,081 |
| 2016-11-15 | $44.51 | $44.90 | $43.75 | $43.94 | $43.94 | 156,191 |
| 2016-11-14 | $45.92 | $46.18 | $44.30 | $44.56 | $44.56 | 169,502 |
| 2016-11-11 | $45.32 | $45.95 | $44.63 | $45.56 | $45.56 | 176,737 |
| 2016-11-10 | $44.24 | $45.48 | $43.57 | $45.34 | $45.34 | 214,201 |
| 2016-11-09 | $42.79 | $44.03 | $42.74 | $43.56 | $43.56 | 173,278 |
| 2016-11-08 | $43.93 | $44.16 | $43.04 | $43.15 | $43.15 | 85,143 |
| 2016-11-07 | $42.53 | $44.32 | $41.98 | $44.26 | $44.26 | 183,300 |
| 2016-11-04 | $41.40 | $42.67 | $41.40 | $41.74 | $41.74 | 136,947 |
| 2016-11-03 | $42.23 | $43.14 | $41.38 | $41.44 | $41.44 | 73,665 |
| 2016-11-02 | $43.67 | $43.78 | $42.29 | $42.31 | $42.31 | 89,453 |
| 2016-11-01 | $44.27 | $44.65 | $43.55 | $43.85 | $43.85 | 83,403 |
| 2016-10-31 | $43.02 | $44.50 | $42.39 | $44.36 | $44.36 | 120,553 |
| 2016-10-28 | $43.82 | $43.87 | $42.09 | $43.00 | $43.00 | 109,915 |
| 2016-10-27 | $44.15 | $45.48 | $43.00 | $44.06 | $44.06 | 259,469 |
| 2016-10-26 | $42.88 | $43.22 | $42.40 | $42.73 | $42.73 | 108,745 |
| 2016-10-25 | $43.97 | $44.07 | $43.10 | $43.18 | $43.18 | 62,603 |
| 2016-10-24 | $43.79 | $44.37 | $43.52 | $43.99 | $43.99 | 57,407 |
| 2016-10-21 | $43.90 | $44.00 | $43.32 | $43.65 | $43.65 | 72,140 |
| 2016-10-20 | $43.99 | $44.49 | $43.27 | $44.43 | $44.43 | 118,703 |
| 2016-10-19 | $45.04 | $45.04 | $44.02 | $44.04 | $44.04 | 61,907 |
| 2016-10-18 | $45.24 | $45.62 | $44.71 | $44.97 | $44.97 | 70,213 |
| 2016-10-17 | $44.29 | $44.92 | $44.10 | $44.73 | $44.73 | 90,698 |
| 2016-10-14 | $45.42 | $45.95 | $44.49 | $44.50 | $44.50 | 241,463 |
| 2016-10-13 | $46.25 | $46.51 | $45.26 | $45.30 | $45.30 | 140,524 |
| 2016-10-12 | $46.80 | $47.10 | $46.25 | $46.58 | $46.58 | 52,712 |
| 2016-10-11 | $47.85 | $47.85 | $46.25 | $46.75 | $46.75 | 59,102 |
| 2016-10-10 | $48.14 | $48.40 | $47.77 | $47.82 | $47.82 | 45,654 |
| 2016-10-07 | $48.07 | $48.07 | $47.13 | $47.65 | $47.65 | 47,746 |
| 2016-10-06 | $47.82 | $48.36 | $47.41 | $47.91 | $47.91 | 68,525 |
| 2016-10-05 | $46.93 | $48.16 | $46.78 | $48.02 | $48.02 | 121,400 |
| 2016-10-04 | $47.50 | $47.92 | $46.60 | $46.75 | $46.75 | 54,091 |
| 2016-10-03 | $47.45 | $47.60 | $46.85 | $47.56 | $47.56 | 95,078 |
| 2016-09-30 | $46.37 | $47.98 | $45.89 | $47.85 | $47.85 | 236,947 |
| 2016-09-29 | $46.76 | $46.85 | $45.89 | $46.10 | $46.10 | 69,702 |
| 2016-09-28 | $46.70 | $46.78 | $45.89 | $46.75 | $46.75 | 53,532 |
| 2016-09-27 | $45.85 | $46.61 | $45.47 | $46.48 | $46.48 | 88,049 |
| 2016-09-26 | $46.55 | $46.77 | $45.78 | $45.82 | $45.82 | 101,289 |
| 2016-09-23 | $47.69 | $47.91 | $46.62 | $46.92 | $46.92 | 113,605 |
| 2016-09-22 | $48.14 | $48.20 | $47.52 | $47.99 | $47.99 | 128,681 |
| 2016-09-21 | $47.54 | $48.07 | $46.84 | $47.93 | $47.93 | 142,791 |
| 2016-09-20 | $47.76 | $47.94 | $47.52 | $47.59 | $47.59 | 42,096 |
| 2016-09-19 | $47.15 | $47.80 | $47.09 | $47.49 | $47.49 | 65,397 |
| 2016-09-16 | $47.34 | $47.57 | $47.01 | $47.37 | $47.37 | 133,627 |
| 2016-09-15 | $46.79 | $47.79 | $46.22 | $47.28 | $47.28 | 62,311 |
| 2016-09-14 | $47.07 | $47.65 | $46.69 | $46.98 | $46.98 | 73,550 |
| 2016-09-13 | $46.65 | $47.22 | $46.26 | $46.89 | $46.89 | 102,136 |
| 2016-09-12 | $45.46 | $47.24 | $45.25 | $47.23 | $47.23 | 118,639 |
| 2016-09-09 | $46.99 | $47.05 | $45.86 | $45.91 | $45.91 | 121,383 |
| 2016-09-08 | $48.31 | $48.49 | $47.25 | $47.49 | $47.49 | 85,259 |
| 2016-09-07 | $48.34 | $48.66 | $47.90 | $48.31 | $48.31 | 121,684 |
| 2016-09-06 | $47.96 | $49.00 | $47.96 | $48.34 | $48.34 | 106,210 |
| 2016-09-02 | $48.00 | $48.26 | $47.56 | $47.89 | $47.89 | 90,650 |
| 2016-09-01 | $47.40 | $47.98 | $46.64 | $47.94 | $47.94 | 105,090 |
| 2016-08-31 | $47.40 | $47.83 | $46.99 | $47.24 | $47.24 | 94,189 |
| 2016-08-30 | $47.88 | $48.11 | $47.30 | $47.45 | $47.45 | 74,105 |
| 2016-08-29 | $48.08 | $48.41 | $47.88 | $47.99 | $47.99 | 91,567 |
| 2016-08-26 | $48.65 | $49.25 | $48.16 | $48.36 | $48.36 | 90,594 |
| 2016-08-25 | $49.01 | $49.26 | $48.50 | $48.72 | $48.72 | 64,737 |
| 2016-08-24 | $49.60 | $49.92 | $48.90 | $49.06 | $49.06 | 97,947 |
| 2016-08-23 | $49.89 | $50.08 | $49.65 | $49.75 | $49.75 | 82,733 |
| 2016-08-22 | $49.53 | $50.49 | $49.11 | $49.50 | $49.50 | 137,717 |
| 2016-08-19 | $49.56 | $50.35 | $49.28 | $49.82 | $49.82 | 161,198 |
| 2016-08-18 | $48.65 | $49.84 | $48.56 | $49.78 | $49.78 | 138,152 |
| 2016-08-17 | $49.55 | $49.91 | $48.15 | $48.65 | $48.65 | 106,475 |
| 2016-08-16 | $49.32 | $49.77 | $49.26 | $49.33 | $49.33 | 112,657 |
| 2016-08-15 | $49.23 | $49.94 | $49.23 | $49.60 | $49.60 | 109,310 |
| 2016-08-12 | $48.60 | $48.98 | $48.44 | $48.79 | $48.79 | 138,129 |
| 2016-08-11 | $48.31 | $49.05 | $48.31 | $48.94 | $48.94 | 103,336 |
| 2016-08-10 | $48.15 | $48.21 | $47.65 | $48.04 | $48.04 | 83,814 |
| 2016-08-09 | $47.33 | $48.53 | $47.31 | $48.06 | $48.06 | 149,356 |
| 2016-08-08 | $48.83 | $49.12 | $47.30 | $47.51 | $47.51 | 163,381 |
| 2016-08-05 | $48.15 | $49.05 | $48.15 | $48.91 | $48.91 | 125,403 |
| 2016-08-04 | $47.96 | $48.94 | $47.92 | $48.11 | $48.11 | 118,846 |
| 2016-08-03 | $49.20 | $49.20 | $47.82 | $48.10 | $48.10 | 175,574 |
| 2016-08-02 | $50.60 | $50.87 | $48.52 | $49.00 | $49.00 | 233,922 |
| 2016-08-01 | $50.30 | $53.50 | $50.30 | $50.64 | $50.64 | 433,749 |
| 2016-07-29 | $49.11 | $50.10 | $49.09 | $49.92 | $49.92 | 240,229 |
| 2016-07-28 | $53.30 | $53.49 | $48.74 | $49.22 | $49.22 | 380,470 |
| 2016-07-27 | $51.88 | $52.76 | $51.69 | $52.58 | $52.58 | 117,864 |
| 2016-07-26 | $51.92 | $52.37 | $51.65 | $51.83 | $51.83 | 107,501 |
| 2016-07-25 | $52.30 | $52.79 | $51.62 | $51.81 | $51.81 | 92,728 |
| 2016-07-22 | $52.33 | $52.57 | $51.88 | $52.38 | $52.38 | 66,470 |
| 2016-07-21 | $52.24 | $52.68 | $52.04 | $52.24 | $52.24 | 86,521 |
| 2016-07-20 | $52.32 | $52.40 | $52.02 | $52.07 | $52.07 | 83,007 |
| 2016-07-19 | $52.05 | $52.65 | $52.02 | $52.12 | $52.12 | 94,380 |
| 2016-07-18 | $52.66 | $53.13 | $52.10 | $52.31 | $52.31 | 111,118 |
| 2016-07-15 | $52.98 | $53.17 | $52.40 | $52.49 | $52.49 | 62,329 |
| 2016-07-14 | $53.09 | $53.27 | $52.50 | $52.64 | $52.64 | 102,174 |
| 2016-07-13 | $53.06 | $53.74 | $52.67 | $52.84 | $52.84 | 66,849 |
| 2016-07-12 | $53.25 | $53.74 | $52.81 | $53.19 | $53.19 | 73,210 |
| 2016-07-11 | $53.65 | $53.65 | $52.68 | $52.79 | $52.79 | 96,263 |
| 2016-07-08 | $52.70 | $53.85 | $52.47 | $53.30 | $53.30 | 78,218 |
| 2016-07-07 | $53.22 | $53.63 | $52.07 | $52.36 | $52.36 | 151,237 |
| 2016-07-06 | $53.61 | $54.00 | $52.92 | $53.25 | $53.25 | 202,013 |
| 2016-07-05 | $54.28 | $54.96 | $53.37 | $53.83 | $53.83 | 202,543 |
| 2016-07-01 | $53.56 | $54.48 | $53.30 | $54.26 | $54.26 | 122,827 |
| 2016-06-30 | $52.44 | $53.68 | $52.06 | $53.65 | $53.65 | 148,451 |
| 2016-06-29 | $51.44 | $52.70 | $51.36 | $52.30 | $52.30 | 150,930 |
| 2016-06-28 | $50.74 | $51.48 | $50.52 | $50.93 | $50.93 | 177,593 |
| 2016-06-27 | $50.37 | $51.37 | $50.14 | $50.17 | $50.17 | 260,030 |
| 2016-06-24 | $48.98 | $51.35 | $48.37 | $51.09 | $51.09 | 235,862 |
| 2016-06-23 | $50.50 | $51.44 | $50.50 | $51.10 | $51.10 | 91,445 |
| 2016-06-22 | $50.10 | $50.48 | $49.85 | $50.27 | $50.27 | 155,736 |
| 2016-06-21 | $49.70 | $50.47 | $49.54 | $50.17 | $50.17 | 83,232 |
| 2016-06-20 | $49.79 | $49.83 | $49.29 | $49.79 | $49.79 | 95,424 |
| 2016-06-17 | $50.07 | $50.29 | $49.00 | $49.10 | $49.10 | 236,774 |
| 2016-06-16 | $49.49 | $50.24 | $49.09 | $50.11 | $50.11 | 93,075 |
| 2016-06-15 | $49.85 | $50.43 | $49.64 | $49.79 | $49.79 | 133,421 |
| 2016-06-14 | $49.37 | $50.00 | $49.05 | $49.84 | $49.84 | 117,096 |
| 2016-06-13 | $49.15 | $49.49 | $48.94 | $49.29 | $49.29 | 119,536 |
| 2016-06-10 | $48.46 | $49.47 | $48.46 | $49.16 | $49.16 | 97,680 |
| 2016-06-09 | $48.39 | $49.30 | $48.30 | $48.92 | $48.92 | 105,774 |
| 2016-06-08 | $47.80 | $48.82 | $47.53 | $48.72 | $48.72 | 124,603 |
| 2016-06-07 | $47.79 | $48.09 | $47.16 | $47.71 | $47.71 | 86,268 |
| 2016-06-06 | $47.72 | $48.16 | $47.15 | $47.94 | $47.94 | 101,034 |
| 2016-06-03 | $47.54 | $48.21 | $47.09 | $47.49 | $47.49 | 108,161 |
| 2016-06-02 | $47.23 | $47.79 | $47.05 | $47.71 | $47.71 | 95,816 |
| 2016-06-01 | $47.08 | $47.75 | $46.51 | $47.37 | $47.37 | 138,020 |
| 2016-05-31 | $47.62 | $47.92 | $46.79 | $47.32 | $47.32 | 131,044 |
| 2016-05-27 | $46.74 | $47.53 | $46.55 | $47.38 | $47.38 | 84,443 |
| 2016-05-26 | $47.00 | $47.17 | $46.52 | $46.53 | $46.53 | 61,692 |
| 2016-05-25 | $47.00 | $47.72 | $46.79 | $47.08 | $47.08 | 104,321 |
| 2016-05-24 | $46.08 | $47.24 | $45.86 | $47.00 | $47.00 | 140,015 |
| 2016-05-23 | $46.00 | $46.67 | $45.55 | $46.01 | $46.01 | 139,955 |
| 2016-05-20 | $45.24 | $46.50 | $45.21 | $45.96 | $45.96 | 156,215 |
| 2016-05-19 | $45.35 | $45.74 | $44.76 | $44.99 | $44.99 | 124,443 |
| 2016-05-18 | $44.81 | $45.67 | $44.81 | $45.17 | $45.17 | 108,517 |
| 2016-05-17 | $44.87 | $45.37 | $44.50 | $44.82 | $44.82 | 202,619 |
| 2016-05-16 | $43.93 | $45.34 | $43.52 | $45.07 | $45.07 | 189,918 |
| 2016-05-13 | $43.66 | $44.91 | $43.48 | $43.71 | $43.71 | 195,186 |
| 2016-05-12 | $44.93 | $45.44 | $42.91 | $43.62 | $43.62 | 266,821 |
| 2016-05-11 | $44.87 | $45.46 | $44.76 | $44.78 | $44.78 | 182,424 |
| 2016-05-10 | $44.39 | $45.50 | $44.39 | $44.97 | $44.97 | 178,185 |
| 2016-05-09 | $44.17 | $45.17 | $43.60 | $44.39 | $44.39 | 174,692 |
| 2016-05-06 | $43.98 | $44.44 | $43.40 | $44.03 | $44.03 | 202,285 |
| 2016-05-05 | $43.75 | $44.39 | $43.46 | $44.02 | $44.02 | 218,053 |
| 2016-05-04 | $44.27 | $44.43 | $42.36 | $43.47 | $43.47 | 216,653 |
| 2016-05-03 | $45.11 | $45.92 | $44.52 | $44.70 | $44.70 | 116,530 |
| 2016-05-02 | $45.68 | $46.68 | $44.85 | $45.57 | $45.57 | 208,573 |
| 2016-04-29 | $47.00 | $47.00 | $44.09 | $45.66 | $45.66 | 200,851 |
| 2016-04-28 | $46.50 | $48.66 | $46.10 | $46.93 | $46.93 | 484,350 |
| 2016-04-27 | $45.91 | $46.25 | $43.75 | $44.64 | $44.64 | 513,975 |
| 2016-04-26 | $47.73 | $48.11 | $46.55 | $46.71 | $46.71 | 165,134 |
| 2016-04-25 | $47.52 | $48.30 | $46.89 | $47.37 | $47.37 | 117,868 |
| 2016-04-22 | $48.66 | $48.75 | $47.44 | $47.88 | $47.88 | 155,137 |
| 2016-04-21 | $48.20 | $49.06 | $47.44 | $48.63 | $48.63 | 152,981 |
| 2016-04-20 | $48.56 | $49.25 | $48.14 | $48.23 | $48.23 | 144,085 |
| 2016-04-19 | $48.22 | $48.84 | $48.00 | $48.38 | $48.38 | 125,299 |
| 2016-04-18 | $48.39 | $48.47 | $47.74 | $47.90 | $47.90 | 125,983 |
| 2016-04-15 | $47.77 | $48.86 | $47.30 | $48.38 | $48.38 | 261,123 |
| 2016-04-14 | $45.56 | $48.48 | $45.46 | $47.68 | $47.68 | 500,355 |
| 2016-04-13 | $45.32 | $45.48 | $44.58 | $45.41 | $45.41 | 201,082 |
| 2016-04-12 | $44.31 | $45.69 | $44.29 | $45.22 | $45.22 | 137,786 |
| 2016-04-11 | $44.89 | $45.23 | $44.03 | $44.38 | $44.38 | 108,923 |
| 2016-04-08 | $44.79 | $45.25 | $44.52 | $45.03 | $45.03 | 92,124 |
| 2016-04-07 | $44.84 | $44.89 | $44.13 | $44.53 | $44.53 | 113,257 |
| 2016-04-06 | $44.34 | $45.12 | $44.13 | $45.06 | $45.06 | 89,492 |
| 2016-04-05 | $44.21 | $44.99 | $43.81 | $44.17 | $44.17 | 103,415 |
| 2016-04-04 | $45.66 | $45.93 | $44.46 | $44.54 | $44.54 | 118,052 |
| 2016-04-01 | $44.33 | $46.15 | $44.33 | $45.50 | $45.50 | 129,191 |
| 2016-03-31 | $44.85 | $45.52 | $44.42 | $44.72 | $44.72 | 174,199 |
| 2016-03-30 | $45.57 | $45.93 | $44.80 | $44.98 | $44.98 | 124,524 |
| 2016-03-29 | $44.17 | $45.55 | $44.17 | $45.44 | $45.44 | 106,040 |
| 2016-03-28 | $44.00 | $44.97 | $44.00 | $44.63 | $44.63 | 86,947 |
| 2016-03-24 | $44.43 | $44.76 | $43.56 | $44.00 | $44.00 | 96,992 |
| 2016-03-23 | $45.83 | $46.36 | $44.69 | $44.74 | $44.74 | 178,396 |
| 2016-03-22 | $44.16 | $45.88 | $44.16 | $45.83 | $45.83 | 183,908 |
| 2016-03-21 | $43.68 | $44.71 | $43.58 | $44.43 | $44.43 | 186,196 |
| 2016-03-18 | $44.15 | $44.73 | $43.60 | $43.75 | $43.75 | 187,558 |
| 2016-03-17 | $43.50 | $44.12 | $43.08 | $43.92 | $43.92 | 128,997 |
| 2016-03-16 | $44.19 | $44.75 | $43.71 | $43.78 | $43.78 | 93,976 |
| 2016-03-15 | $43.92 | $44.75 | $43.12 | $44.30 | $44.30 | 149,134 |
| 2016-03-14 | $44.31 | $44.75 | $43.81 | $44.23 | $44.23 | 72,292 |
| 2016-03-11 | $44.27 | $45.24 | $44.10 | $44.62 | $44.62 | 150,302 |
| 2016-03-10 | $44.45 | $45.02 | $43.74 | $43.89 | $43.89 | 181,866 |
| 2016-03-09 | $44.80 | $44.89 | $44.22 | $44.42 | $44.42 | 147,941 |
| 2016-03-08 | $45.20 | $45.44 | $44.42 | $44.48 | $44.48 | 172,666 |
| 2016-03-07 | $44.99 | $45.30 | $44.12 | $45.21 | $45.21 | 302,365 |
| 2016-03-04 | $45.65 | $45.82 | $44.82 | $45.07 | $45.07 | 165,264 |
| 2016-03-03 | $45.49 | $46.69 | $45.48 | $45.50 | $45.50 | 251,370 |
| 2016-03-02 | $45.50 | $46.71 | $44.55 | $44.82 | $44.82 | 327,137 |
| 2016-03-01 | $45.00 | $47.24 | $44.26 | $44.96 | $44.96 | 383,062 |
| 2016-02-29 | $46.85 | $47.19 | $44.85 | $45.13 | $45.13 | 347,042 |
| 2016-02-26 | $43.47 | $47.23 | $42.90 | $46.40 | $46.40 | 699,827 |
| 2016-02-25 | $43.60 | $46.00 | $42.16 | $43.37 | $43.37 | 787,636 |
| 2016-02-24 | $38.81 | $40.20 | $38.54 | $40.15 | $40.15 | 117,895 |
| 2016-02-23 | $38.64 | $39.60 | $38.34 | $39.00 | $39.00 | 130,997 |
| 2016-02-22 | $39.67 | $39.77 | $38.57 | $38.91 | $38.91 | 117,552 |
| 2016-02-19 | $38.53 | $39.57 | $38.53 | $39.12 | $39.12 | 81,066 |
| 2016-02-18 | $38.72 | $39.41 | $38.22 | $38.60 | $38.60 | 95,821 |
| 2016-02-17 | $38.20 | $39.16 | $37.93 | $38.71 | $38.71 | 88,256 |
| 2016-02-16 | $37.96 | $38.85 | $37.71 | $37.94 | $37.94 | 114,225 |
| 2016-02-12 | $37.53 | $38.08 | $36.48 | $37.78 | $37.78 | 111,662 |
| 2016-02-11 | $38.11 | $38.95 | $37.04 | $37.09 | $37.09 | 183,961 |
| 2016-02-10 | $38.81 | $39.82 | $38.59 | $38.76 | $38.76 | 153,171 |
| 2016-02-09 | $36.85 | $39.50 | $36.73 | $38.70 | $38.70 | 236,144 |
| 2016-02-08 | $37.38 | $37.38 | $36.60 | $36.94 | $36.94 | 151,004 |
| 2016-02-05 | $37.97 | $38.26 | $37.29 | $37.63 | $37.63 | 142,900 |
| 2016-02-04 | $38.83 | $39.39 | $38.03 | $38.11 | $38.11 | 107,668 |
| 2016-02-03 | $37.80 | $39.30 | $37.15 | $38.99 | $38.99 | 152,651 |
| 2016-02-02 | $37.18 | $38.06 | $37.02 | $37.67 | $37.67 | 99,161 |
| 2016-02-01 | $37.28 | $38.28 | $37.05 | $37.47 | $37.47 | 206,889 |
| 2016-01-29 | $35.36 | $37.78 | $35.36 | $37.62 | $37.62 | 174,771 |
| 2016-01-28 | $37.19 | $37.30 | $35.07 | $35.30 | $35.30 | 172,126 |
| 2016-01-27 | $38.18 | $38.57 | $36.59 | $36.72 | $36.72 | 111,296 |
| 2016-01-26 | $36.61 | $38.57 | $36.06 | $38.33 | $38.33 | 158,241 |
| 2016-01-25 | $36.64 | $37.21 | $36.23 | $36.32 | $36.32 | 102,247 |
| 2016-01-22 | $36.87 | $37.33 | $36.52 | $36.72 | $36.72 | 99,578 |
| 2016-01-21 | $36.85 | $37.00 | $35.94 | $36.48 | $36.48 | 164,043 |
| 2016-01-20 | $36.37 | $37.24 | $35.86 | $36.78 | $36.78 | 240,565 |
| 2016-01-19 | $38.32 | $38.66 | $36.55 | $37.00 | $37.00 | 156,378 |
| 2016-01-15 | $36.57 | $38.48 | $36.29 | $38.10 | $38.10 | 152,367 |
| 2016-01-14 | $36.91 | $38.19 | $36.34 | $37.68 | $37.68 | 160,831 |
| 2016-01-13 | $37.91 | $38.93 | $36.59 | $36.75 | $36.75 | 107,702 |
| 2016-01-12 | $37.19 | $38.00 | $36.71 | $37.89 | $37.89 | 113,035 |
| 2016-01-11 | $36.97 | $37.36 | $36.51 | $36.82 | $36.82 | 130,410 |
| 2016-01-08 | $37.47 | $38.03 | $36.75 | $36.83 | $36.83 | 186,536 |
| 2016-01-07 | $36.71 | $37.34 | $36.25 | $36.78 | $36.78 | 112,558 |
| 2016-01-06 | $37.79 | $38.20 | $37.05 | $37.38 | $37.38 | 132,796 |
| 2016-01-05 | $38.27 | $39.80 | $37.09 | $38.58 | $38.58 | 186,318 |
| 2016-01-04 | $37.50 | $38.16 | $36.71 | $38.08 | $38.08 | 152,272 |
| 2015-12-31 | $38.68 | $38.89 | $38.09 | $38.16 | $38.16 | 84,517 |
| 2015-12-30 | $38.82 | $39.34 | $38.48 | $38.82 | $38.82 | 71,941 |
| 2015-12-29 | $38.85 | $39.29 | $38.70 | $38.96 | $38.96 | 46,549 |
| 2015-12-28 | $39.19 | $39.27 | $38.38 | $38.79 | $38.79 | 93,220 |
| 2015-12-24 | $38.95 | $39.77 | $38.80 | $39.31 | $39.31 | 53,264 |
| 2015-12-23 | $38.78 | $39.63 | $38.00 | $39.03 | $39.03 | 100,762 |
| 2015-12-22 | $37.92 | $38.89 | $37.67 | $38.54 | $38.54 | 108,188 |
| 2015-12-21 | $38.81 | $38.81 | $37.23 | $37.79 | $37.79 | 137,175 |
| 2015-12-18 | $37.59 | $38.82 | $37.52 | $37.82 | $37.82 | 340,814 |
| 2015-12-17 | $38.65 | $38.83 | $37.68 | $37.81 | $37.81 | 116,962 |
| 2015-12-16 | $37.60 | $39.00 | $37.60 | $38.47 | $38.47 | 144,757 |
| 2015-12-15 | $37.46 | $37.98 | $37.13 | $37.50 | $37.50 | 120,396 |
| 2015-12-14 | $36.82 | $37.50 | $36.63 | $37.30 | $37.30 | 163,187 |
| 2015-12-11 | $37.02 | $38.21 | $36.97 | $37.00 | $37.00 | 178,121 |
| 2015-12-10 | $40.97 | $40.97 | $36.60 | $37.63 | $37.63 | 526,596 |
| 2015-12-09 | $42.50 | $43.00 | $42.09 | $42.22 | $42.22 | 79,438 |
| 2015-12-08 | $42.20 | $43.82 | $42.20 | $42.54 | $42.54 | 123,398 |
| 2015-12-07 | $43.05 | $43.43 | $42.37 | $42.58 | $42.58 | 122,343 |
| 2015-12-04 | $42.46 | $43.45 | $42.18 | $43.30 | $43.30 | 89,985 |
| 2015-12-03 | $42.96 | $43.48 | $42.01 | $42.29 | $42.29 | 143,670 |
| 2015-12-02 | $43.58 | $43.67 | $42.41 | $42.49 | $42.49 | 174,344 |
| 2015-12-01 | $42.29 | $43.52 | $42.07 | $43.44 | $43.44 | 139,430 |
| 2015-11-30 | $40.69 | $42.21 | $40.69 | $41.96 | $41.96 | 112,313 |
| 2015-11-27 | $41.40 | $41.97 | $41.38 | $41.89 | $41.89 | 78,271 |
| 2015-11-25 | $41.44 | $41.56 | $41.00 | $41.20 | $41.20 | 68,558 |
| 2015-11-24 | $41.00 | $41.42 | $40.55 | $41.28 | $41.28 | 98,285 |
| 2015-11-23 | $41.17 | $41.85 | $41.01 | $41.29 | $41.29 | 119,335 |
| 2015-11-20 | $41.66 | $41.92 | $41.10 | $41.36 | $41.36 | 118,254 |
| 2015-11-19 | $41.52 | $41.89 | $41.04 | $41.33 | $41.33 | 63,869 |
| 2015-11-18 | $42.01 | $42.08 | $41.48 | $41.70 | $41.70 | 101,467 |
| 2015-11-17 | $42.02 | $42.34 | $40.99 | $41.78 | $41.78 | 177,246 |
| 2015-11-16 | $42.02 | $42.26 | $41.39 | $41.83 | $41.83 | 97,426 |
| 2015-11-13 | $41.56 | $43.65 | $41.01 | $41.92 | $41.92 | 218,024 |
| 2015-11-12 | $42.13 | $42.76 | $41.53 | $41.79 | $41.79 | 133,580 |
| 2015-11-11 | $42.45 | $42.76 | $41.92 | $42.30 | $42.30 | 115,465 |
| 2015-11-10 | $42.55 | $42.69 | $41.54 | $42.49 | $42.49 | 124,900 |
| 2015-11-09 | $42.70 | $42.95 | $42.05 | $42.58 | $42.58 | 185,842 |
| 2015-11-06 | $40.52 | $43.23 | $39.45 | $42.59 | $42.59 | 392,224 |
| 2015-11-05 | $38.73 | $40.98 | $38.53 | $40.69 | $40.69 | 225,618 |
| 2015-11-04 | $38.57 | $39.35 | $38.22 | $38.63 | $38.63 | 139,308 |
| 2015-11-03 | $38.23 | $39.49 | $37.50 | $38.43 | $38.43 | 213,544 |
| 2015-11-02 | $38.73 | $38.91 | $38.16 | $38.23 | $38.23 | 194,888 |
| 2015-10-30 | $39.07 | $39.30 | $38.35 | $38.52 | $38.52 | 165,271 |
| 2015-10-29 | $38.02 | $39.67 | $37.00 | $39.07 | $39.07 | 400,019 |
| 2015-10-28 | $34.98 | $36.55 | $34.48 | $36.48 | $36.48 | 271,618 |
| 2015-10-27 | $34.77 | $35.12 | $34.19 | $34.72 | $34.72 | 125,872 |
| 2015-10-26 | $34.93 | $35.02 | $34.02 | $34.65 | $34.65 | 158,805 |
| 2015-10-23 | $34.05 | $35.18 | $32.76 | $34.87 | $34.87 | 115,611 |
| 2015-10-22 | $34.42 | $34.70 | $33.21 | $33.62 | $33.62 | 172,554 |
| 2015-10-21 | $34.44 | $34.84 | $33.61 | $34.28 | $34.28 | 93,631 |
| 2015-10-20 | $34.70 | $34.89 | $34.01 | $34.17 | $34.17 | 92,063 |
| 2015-10-19 | $34.58 | $35.05 | $34.11 | $34.74 | $34.74 | 93,230 |
| 2015-10-16 | $34.67 | $34.92 | $33.72 | $34.57 | $34.57 | 176,238 |
| 2015-10-15 | $32.90 | $34.58 | $32.90 | $34.52 | $34.52 | 80,039 |
| 2015-10-14 | $33.38 | $33.69 | $32.60 | $32.87 | $32.87 | 108,077 |
| 2015-10-13 | $34.07 | $34.44 | $32.81 | $32.87 | $32.87 | 152,827 |
| 2015-10-12 | $33.98 | $34.70 | $33.46 | $34.36 | $34.36 | 114,278 |
| 2015-10-09 | $33.30 | $33.50 | $32.96 | $33.46 | $33.46 | 95,237 |
| 2015-10-08 | $32.09 | $33.35 | $31.73 | $33.17 | $33.17 | 142,374 |
| 2015-10-07 | $31.98 | $32.38 | $31.38 | $32.27 | $32.27 | 72,883 |
| 2015-10-06 | $32.60 | $32.60 | $31.15 | $31.67 | $31.67 | 112,338 |
| 2015-10-05 | $31.92 | $32.82 | $31.85 | $32.53 | $32.53 | 121,522 |
| 2015-10-02 | $31.60 | $31.92 | $30.94 | $31.82 | $31.82 | 137,204 |
| 2015-10-01 | $31.80 | $32.13 | $31.30 | $31.95 | $31.95 | 106,361 |
| 2015-09-30 | $31.49 | $32.30 | $31.26 | $31.83 | $31.83 | 120,239 |
| 2015-09-29 | $32.29 | $32.67 | $30.93 | $31.35 | $31.35 | 108,588 |
| 2015-09-28 | $32.60 | $32.74 | $31.31 | $32.17 | $32.17 | 221,022 |
| 2015-09-25 | $33.80 | $33.81 | $32.36 | $32.70 | $32.70 | 131,537 |
| 2015-09-24 | $33.34 | $33.73 | $32.53 | $33.43 | $33.43 | 101,939 |
| 2015-09-23 | $33.95 | $33.95 | $33.08 | $33.44 | $33.44 | 122,415 |
| 2015-09-22 | $33.80 | $34.31 | $33.68 | $33.84 | $33.84 | 124,975 |
| 2015-09-21 | $35.02 | $35.02 | $34.13 | $34.38 | $34.38 | 94,214 |
| 2015-09-18 | $34.91 | $35.90 | $34.48 | $34.66 | $34.66 | 190,720 |
| 2015-09-17 | $35.30 | $35.91 | $35.22 | $35.56 | $35.56 | 141,907 |
| 2015-09-16 | $35.83 | $36.12 | $35.05 | $35.44 | $35.44 | 71,546 |
| 2015-09-15 | $35.35 | $36.35 | $35.20 | $35.69 | $35.69 | 88,261 |
| 2015-09-14 | $35.84 | $35.84 | $35.21 | $35.45 | $35.45 | 112,540 |
| 2015-09-11 | $35.43 | $35.99 | $35.14 | $35.88 | $35.88 | 59,917 |
| 2015-09-10 | $35.47 | $36.04 | $35.02 | $35.70 | $35.70 | 53,536 |
| 2015-09-09 | $36.90 | $36.90 | $35.49 | $35.59 | $35.59 | 93,064 |
| 2015-09-08 | $36.71 | $36.87 | $36.00 | $36.47 | $36.47 | 108,704 |
| 2015-09-04 | $34.99 | $36.24 | $34.55 | $36.04 | $36.04 | 158,117 |
| 2015-09-03 | $35.54 | $35.89 | $35.18 | $35.41 | $35.41 | 161,717 |
| 2015-09-02 | $35.28 | $35.65 | $34.46 | $35.50 | $35.50 | 178,983 |
Anika Therapeutics Inc (ANIK) News Headlines
.jpg)
Activist investor Caligan discloses 9.7% stake in Anika, nominates two director candidates
None
reuters.com March 7, 2024Recent Anika Therapeutics Inc (ANIK) News
Similar Companies to Anika Therapeutics Inc (ANIK) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |