ANI Pharmaceuticals Inc (ANIP) Exchange: NASDAQ
Data as of May 2, 2025
$72.95 ($2.26) 3.20%
ANI Pharmaceuticals Inc - Daily Information
Click for more stock information on ANI Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $71.15 |
| Previous Close | $72.95 |
| High | $73.16 |
| Low | $70.06 |
| Adjusted Open | $71.15 |
| Previous Adjusted Close | $72.95 |
| Adjusted High | $73.16 |
| Adjusted Low | $70.06 |
Invest in ANI Pharmaceuticals Inc (ANIP)
Key People ANI Pharmaceuticals Inc
| Employee | Position |
|---|---|
| Patrick D. Walsh | Chairman |
| Nikhil Lalwani | President, Chief Executive Officer & Director |
| James G. Marken | Senior VP-Operations & Product Development |
| Stephen P. Carey | Chief Financial Officer, Secretary & VP |
| Christopher K. Mutz | Chief Commercial Officer & Head-Rare Diseases |
| Ori Gutwerg | Senior Vice President-Generics |
| Rob W. Schrepfer | SVP-New Business Development & Specialty Sales |
| Gary Cannizaro | Head-Sales |
| Antonio R. Pera | Independent Director |
| Jeanne A. Thoma | Independent Director |
| Robert E. Brown | Independent Director |
| Thomas J. Haughey | Lead Independent Director |
| David B. Nash | Independent Director |
Company Profile ANI Pharmaceuticals Inc
Exchange: NASDAQ
IPO Date: May 5, 2000
Employees: 369
Sector: Healthcare
Industry: Drug Manufacturers-Specialty & Generic
Website: ANI Pharmaceuticals Inc Website
Address: 210 Main Street West, Baudette, MN, United States, 56623
Historical Stock Data for ANI Pharmaceuticals Inc (ANIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $71.15 | $73.16 | $70.06 | $72.95 | $72.95 | 322,989 |
| 2025-05-01 | $70.84 | $71.26 | $68.50 | $70.69 | $70.69 | 423,242 |
| 2025-04-30 | $70.63 | $71.16 | $69.29 | $70.82 | $70.82 | 560,857 |
| 2025-04-29 | $70.83 | $72.57 | $69.99 | $70.76 | $70.76 | 385,632 |
| 2025-04-28 | $70.00 | $71.85 | $68.90 | $70.75 | $70.75 | 1,089,005 |
| 2025-04-25 | $68.93 | $70.55 | $68.93 | $69.82 | $69.82 | 205,402 |
| 2025-04-24 | $68.49 | $70.05 | $68.19 | $69.64 | $69.64 | 142,225 |
| 2025-04-23 | $69.73 | $70.30 | $68.12 | $68.37 | $68.37 | 210,204 |
| 2025-04-22 | $68.52 | $69.99 | $67.79 | $68.95 | $68.95 | 240,301 |
| 2025-04-21 | $69.16 | $69.30 | $67.60 | $68.00 | $68.00 | 191,457 |
| 2025-04-17 | $69.12 | $70.48 | $68.64 | $69.21 | $69.21 | 299,660 |
| 2025-04-16 | $69.31 | $70.18 | $68.39 | $69.20 | $69.20 | 327,943 |
| 2025-04-15 | $68.40 | $69.92 | $68.06 | $69.55 | $69.55 | 192,001 |
| 2025-04-14 | $68.96 | $69.63 | $66.77 | $68.72 | $68.72 | 431,715 |
| 2025-04-11 | $65.45 | $68.21 | $64.75 | $68.12 | $68.12 | 291,291 |
| 2025-04-10 | $64.74 | $66.00 | $62.30 | $65.12 | $65.12 | 383,754 |
| 2025-04-09 | $62.26 | $67.49 | $61.43 | $66.01 | $66.01 | 761,574 |
| 2025-04-08 | $68.25 | $68.35 | $61.74 | $63.05 | $63.05 | 440,350 |
| 2025-04-07 | $64.58 | $68.82 | $64.00 | $66.99 | $66.99 | 580,259 |
| 2025-04-04 | $66.02 | $68.40 | $65.13 | $67.52 | $67.52 | 698,163 |
| 2025-04-03 | $68.00 | $68.46 | $66.38 | $68.29 | $68.29 | 457,360 |
| 2025-04-02 | $67.01 | $69.45 | $66.63 | $69.36 | $69.36 | 279,136 |
| 2025-04-01 | $67.11 | $68.96 | $65.39 | $68.02 | $68.02 | 394,162 |
| 2025-03-31 | $66.91 | $67.80 | $65.28 | $66.95 | $66.95 | 294,240 |
| 2025-03-28 | $68.14 | $68.49 | $67.02 | $67.61 | $67.61 | 355,934 |
| 2025-03-27 | $67.14 | $69.33 | $66.97 | $68.36 | $68.36 | 392,383 |
| 2025-03-26 | $67.00 | $68.82 | $66.44 | $67.17 | $67.17 | 414,023 |
| 2025-03-25 | $65.98 | $68.13 | $64.74 | $66.33 | $66.33 | 536,707 |
| 2025-03-24 | $64.16 | $65.99 | $62.96 | $65.98 | $65.98 | 422,894 |
| 2025-03-21 | $63.45 | $65.51 | $63.03 | $64.26 | $64.26 | 515,194 |
| 2025-03-20 | $64.31 | $65.10 | $63.69 | $64.35 | $64.35 | 197,435 |
| 2025-03-19 | $64.22 | $65.04 | $63.25 | $64.87 | $64.87 | 454,677 |
| 2025-03-18 | $64.40 | $65.00 | $63.26 | $64.22 | $64.22 | 233,027 |
| 2025-03-17 | $62.81 | $64.92 | $62.68 | $64.35 | $64.35 | 334,305 |
| 2025-03-14 | $63.36 | $63.60 | $61.48 | $62.49 | $62.49 | 199,309 |
| 2025-03-13 | $63.33 | $63.33 | $61.37 | $61.46 | $61.46 | 145,817 |
| 2025-03-12 | $62.56 | $64.43 | $61.83 | $63.26 | $63.26 | 870,783 |
| 2025-03-11 | $58.81 | $62.03 | $57.72 | $61.40 | $61.40 | 430,199 |
| 2025-03-10 | $59.97 | $60.52 | $58.48 | $58.81 | $58.81 | 254,383 |
| 2025-03-07 | $60.86 | $62.76 | $60.44 | $60.62 | $60.62 | 438,170 |
| 2025-03-06 | $59.22 | $62.47 | $58.50 | $61.05 | $61.05 | 319,805 |
| 2025-03-05 | $59.14 | $60.77 | $57.90 | $59.68 | $59.68 | 316,950 |
| 2025-03-04 | $58.06 | $62.00 | $57.88 | $59.13 | $59.13 | 230,445 |
| 2025-03-03 | $60.89 | $62.04 | $58.08 | $58.46 | $58.46 | 391,616 |
| 2025-02-28 | $61.64 | $62.62 | $58.00 | $61.89 | $61.89 | 714,998 |
| 2025-02-27 | $54.58 | $56.33 | $54.56 | $54.58 | $54.58 | 185,388 |
| 2025-02-26 | $54.64 | $55.18 | $54.10 | $55.01 | $55.01 | 273,260 |
| 2025-02-25 | $56.03 | $56.03 | $54.23 | $54.51 | $54.51 | 264,594 |
| 2025-02-24 | $58.19 | $58.19 | $55.17 | $55.57 | $55.57 | 549,655 |
| 2025-02-21 | $60.20 | $60.22 | $57.39 | $57.94 | $57.94 | 218,474 |
| 2025-02-20 | $59.86 | $60.41 | $58.84 | $59.67 | $59.67 | 156,890 |
| 2025-02-19 | $58.69 | $60.54 | $58.37 | $59.99 | $59.99 | 172,091 |
| 2025-02-18 | $58.84 | $59.83 | $58.55 | $58.73 | $58.73 | 140,306 |
| 2025-02-14 | $59.00 | $59.42 | $58.15 | $58.92 | $58.92 | 132,353 |
| 2025-02-13 | $59.54 | $59.54 | $58.75 | $59.19 | $59.19 | 77,500 |
| 2025-02-12 | $59.01 | $60.02 | $58.42 | $59.68 | $59.68 | 161,045 |
| 2025-02-11 | $59.00 | $60.68 | $58.59 | $59.85 | $59.85 | 225,487 |
| 2025-02-10 | $60.28 | $60.73 | $59.29 | $59.59 | $59.59 | 226,944 |
| 2025-02-07 | $59.89 | $61.32 | $59.59 | $60.55 | $60.55 | 255,344 |
| 2025-02-06 | $59.90 | $61.00 | $59.03 | $60.19 | $60.19 | 553,034 |
| 2025-02-05 | $58.68 | $60.22 | $58.57 | $59.81 | $59.81 | 121,788 |
| 2025-02-04 | $57.50 | $59.19 | $57.50 | $58.59 | $58.59 | 199,431 |
| 2025-02-03 | $57.86 | $58.68 | $57.08 | $57.91 | $57.91 | 119,025 |
| 2025-01-31 | $59.49 | $59.49 | $58.02 | $58.64 | $58.64 | 119,741 |
| 2025-01-30 | $59.61 | $60.99 | $59.36 | $59.56 | $59.56 | 138,668 |
| 2025-01-29 | $59.25 | $59.84 | $58.94 | $59.35 | $59.35 | 97,844 |
| 2025-01-28 | $60.10 | $60.79 | $58.94 | $59.12 | $59.12 | 91,181 |
| 2025-01-27 | $58.54 | $60.78 | $58.44 | $60.42 | $60.42 | 158,986 |
| 2025-01-24 | $58.69 | $58.69 | $57.36 | $58.64 | $58.64 | 89,075 |
| 2025-01-23 | $57.65 | $58.95 | $57.17 | $58.69 | $58.69 | 76,274 |
| 2025-01-22 | $58.29 | $58.41 | $57.12 | $58.16 | $58.16 | 112,284 |
| 2025-01-21 | $58.88 | $59.26 | $57.98 | $58.35 | $58.35 | 154,656 |
| 2025-01-17 | $57.94 | $58.58 | $57.57 | $58.46 | $58.46 | 302,521 |
| 2025-01-16 | $56.43 | $57.93 | $56.02 | $57.50 | $57.50 | 172,255 |
| 2025-01-15 | $55.27 | $56.99 | $54.75 | $56.55 | $56.55 | 265,918 |
| 2025-01-14 | $54.11 | $54.49 | $53.36 | $54.16 | $54.16 | 263,992 |
| 2025-01-13 | $53.92 | $54.97 | $52.74 | $53.93 | $53.93 | 478,176 |
| 2025-01-10 | $53.63 | $55.21 | $53.00 | $55.04 | $55.04 | 141,439 |
| 2025-01-08 | $54.40 | $54.68 | $53.63 | $54.16 | $54.16 | 185,015 |
| 2025-01-07 | $54.43 | $55.13 | $53.93 | $54.38 | $54.38 | 181,595 |
| 2025-01-06 | $55.50 | $55.92 | $54.35 | $54.60 | $54.60 | 164,429 |
| 2025-01-03 | $55.44 | $55.89 | $54.65 | $55.50 | $55.50 | 101,822 |
| 2025-01-02 | $55.60 | $56.63 | $54.96 | $55.44 | $55.44 | 156,382 |
| 2024-12-31 | $54.60 | $55.38 | $54.21 | $55.28 | $55.28 | 246,058 |
| 2024-12-30 | $54.01 | $54.45 | $53.15 | $54.21 | $54.21 | 150,580 |
| 2024-12-27 | $55.21 | $55.37 | $53.67 | $54.41 | $54.41 | 248,946 |
| 2024-12-26 | $54.00 | $55.58 | $52.89 | $55.50 | $55.50 | 248,015 |
| 2024-12-24 | $54.07 | $54.33 | $53.33 | $54.16 | $54.16 | 43,802 |
| 2024-12-23 | $53.39 | $54.40 | $52.79 | $54.21 | $54.21 | 164,227 |
| 2024-12-20 | $53.69 | $54.56 | $53.00 | $53.35 | $53.35 | 1,066,257 |
| 2024-12-19 | $54.12 | $54.78 | $52.50 | $54.26 | $54.26 | 393,431 |
| 2024-12-18 | $55.98 | $56.25 | $53.73 | $53.88 | $53.88 | 198,776 |
| 2024-12-17 | $56.21 | $56.90 | $55.29 | $55.83 | $55.83 | 217,683 |
| 2024-12-16 | $56.31 | $57.33 | $55.45 | $56.36 | $56.36 | 315,315 |
| 2024-12-13 | $56.24 | $56.85 | $55.66 | $56.59 | $56.59 | 229,635 |
| 2024-12-12 | $59.11 | $59.69 | $56.54 | $56.56 | $56.56 | 292,286 |
| 2024-12-11 | $59.97 | $60.91 | $58.48 | $59.17 | $59.17 | 254,431 |
| 2024-12-10 | $58.41 | $59.34 | $57.25 | $59.16 | $59.16 | 243,217 |
| 2024-12-09 | $57.22 | $58.80 | $56.33 | $58.03 | $58.03 | 276,116 |
| 2024-12-06 | $56.09 | $57.48 | $55.97 | $56.97 | $56.97 | 403,212 |
| 2024-12-05 | $56.71 | $57.08 | $55.80 | $55.99 | $55.99 | 300,793 |
| 2024-12-04 | $56.60 | $57.67 | $56.20 | $56.86 | $56.86 | 213,668 |
| 2024-12-03 | $57.89 | $58.11 | $56.13 | $56.87 | $56.87 | 247,715 |
| 2024-12-02 | $57.18 | $58.54 | $56.30 | $57.87 | $57.87 | 357,464 |
| 2024-11-29 | $59.33 | $59.33 | $56.71 | $57.23 | $57.23 | 224,908 |
| 2024-11-27 | $57.79 | $59.56 | $57.50 | $59.39 | $59.39 | 228,701 |
| 2024-11-26 | $58.14 | $58.83 | $56.59 | $57.86 | $57.86 | 196,864 |
| 2024-11-25 | $57.37 | $59.17 | $57.37 | $58.64 | $58.64 | 356,396 |
| 2024-11-22 | $56.45 | $57.14 | $55.99 | $56.91 | $56.91 | 131,831 |
| 2024-11-21 | $55.60 | $56.38 | $54.75 | $55.86 | $55.86 | 181,916 |
| 2024-11-20 | $55.36 | $56.24 | $54.48 | $55.10 | $55.10 | 365,202 |
| 2024-11-19 | $54.46 | $56.01 | $53.93 | $55.69 | $55.69 | 216,189 |
| 2024-11-18 | $56.73 | $57.20 | $54.85 | $55.25 | $55.25 | 234,070 |
| 2024-11-15 | $59.00 | $59.32 | $56.02 | $56.58 | $56.58 | 293,055 |
| 2024-11-14 | $59.80 | $59.91 | $58.01 | $58.91 | $58.91 | 255,642 |
| 2024-11-13 | $61.36 | $63.23 | $59.58 | $59.83 | $59.83 | 445,598 |
| 2024-11-12 | $61.66 | $62.91 | $60.72 | $61.00 | $61.00 | 299,867 |
| 2024-11-11 | $61.53 | $62.33 | $59.56 | $61.74 | $61.74 | 324,745 |
| 2024-11-08 | $61.58 | $62.27 | $57.80 | $61.44 | $61.44 | 343,470 |
| 2024-11-07 | $58.83 | $59.92 | $57.95 | $58.38 | $58.38 | 381,344 |
| 2024-11-06 | $59.04 | $60.14 | $57.71 | $58.40 | $58.40 | 364,707 |
| 2024-11-05 | $55.60 | $57.68 | $55.55 | $57.31 | $57.31 | 165,258 |
| 2024-11-04 | $58.05 | $58.05 | $55.80 | $56.01 | $56.01 | 783,928 |
| 2024-11-01 | $57.45 | $58.93 | $57.45 | $58.19 | $58.19 | 241,171 |
| 2024-10-31 | $58.16 | $58.47 | $57.12 | $57.25 | $57.25 | 110,718 |
| 2024-10-30 | $58.62 | $60.44 | $58.14 | $58.51 | $58.51 | 139,998 |
| 2024-10-29 | $57.39 | $59.25 | $57.12 | $59.01 | $59.01 | 156,919 |
| 2024-10-28 | $58.50 | $59.93 | $57.88 | $57.97 | $57.97 | 191,280 |
| 2024-10-25 | $60.69 | $61.15 | $58.16 | $58.32 | $58.32 | 155,461 |
| 2024-10-24 | $59.17 | $59.82 | $58.44 | $59.28 | $59.28 | 156,548 |
| 2024-10-23 | $60.07 | $60.07 | $58.40 | $59.04 | $59.04 | 295,331 |
| 2024-10-22 | $58.95 | $60.14 | $58.28 | $60.08 | $60.08 | 322,551 |
| 2024-10-21 | $60.31 | $60.35 | $59.18 | $59.28 | $59.28 | 128,486 |
| 2024-10-18 | $60.21 | $60.64 | $59.39 | $60.31 | $60.31 | 140,475 |
| 2024-10-17 | $60.14 | $60.70 | $59.07 | $60.12 | $60.12 | 138,732 |
| 2024-10-16 | $58.79 | $59.94 | $58.58 | $59.66 | $59.66 | 136,034 |
| 2024-10-15 | $58.51 | $59.43 | $57.75 | $58.60 | $58.60 | 165,001 |
| 2024-10-14 | $57.19 | $58.70 | $57.19 | $58.50 | $58.50 | 207,150 |
| 2024-10-11 | $56.10 | $57.46 | $55.95 | $57.14 | $57.14 | 114,560 |
| 2024-10-10 | $56.22 | $56.22 | $54.93 | $55.10 | $55.10 | 132,626 |
| 2024-10-09 | $56.76 | $57.74 | $56.66 | $56.73 | $56.73 | 222,932 |
| 2024-10-08 | $56.06 | $57.10 | $55.61 | $56.79 | $56.79 | 404,973 |
| 2024-10-07 | $57.70 | $57.77 | $55.67 | $55.84 | $55.84 | 220,783 |
| 2024-10-04 | $57.61 | $58.30 | $57.44 | $57.83 | $57.83 | 74,438 |
| 2024-10-03 | $57.27 | $57.69 | $56.62 | $56.79 | $56.79 | 115,661 |
| 2024-10-02 | $59.41 | $59.68 | $57.05 | $57.50 | $57.50 | 197,686 |
| 2024-10-01 | $59.68 | $59.68 | $58.56 | $59.48 | $59.48 | 217,482 |
| 2024-09-30 | $58.70 | $60.19 | $58.70 | $59.66 | $59.66 | 263,182 |
| 2024-09-27 | $58.58 | $59.08 | $58.00 | $58.78 | $58.78 | 184,636 |
| 2024-09-26 | $58.01 | $58.58 | $57.44 | $58.30 | $58.30 | 165,214 |
| 2024-09-25 | $58.55 | $58.83 | $57.10 | $57.28 | $57.28 | 262,751 |
| 2024-09-24 | $60.11 | $60.92 | $58.51 | $58.52 | $58.52 | 150,354 |
| 2024-09-23 | $59.45 | $60.54 | $59.45 | $60.08 | $60.08 | 477,573 |
| 2024-09-20 | $60.46 | $61.17 | $59.30 | $59.66 | $59.66 | 1,287,178 |
| 2024-09-19 | $62.06 | $62.11 | $60.09 | $60.38 | $60.38 | 224,984 |
| 2024-09-18 | $60.46 | $62.89 | $60.35 | $61.05 | $61.05 | 364,546 |
| 2024-09-17 | $57.05 | $61.73 | $57.00 | $60.06 | $60.06 | 552,113 |
| 2024-09-16 | $58.67 | $59.06 | $55.92 | $56.20 | $56.20 | 374,238 |
| 2024-09-13 | $56.82 | $58.78 | $56.28 | $58.51 | $58.51 | 662,735 |
| 2024-09-12 | $54.50 | $56.22 | $54.42 | $56.15 | $56.15 | 532,569 |
| 2024-09-11 | $53.51 | $55.56 | $52.53 | $54.32 | $54.32 | 657,248 |
| 2024-09-10 | $58.58 | $58.81 | $54.54 | $55.48 | $55.48 | 616,597 |
| 2024-09-09 | $60.23 | $60.30 | $57.83 | $58.48 | $58.48 | 529,404 |
| 2024-09-06 | $60.80 | $61.65 | $60.06 | $60.51 | $60.51 | 409,932 |
| 2024-09-05 | $63.10 | $63.72 | $60.51 | $60.76 | $60.76 | 405,672 |
| 2024-09-04 | $62.96 | $63.42 | $62.26 | $62.94 | $62.94 | 334,606 |
| 2024-09-03 | $63.43 | $63.60 | $61.82 | $63.03 | $63.03 | 487,010 |
| 2024-08-30 | $62.82 | $64.21 | $62.35 | $63.75 | $63.75 | 365,554 |
| 2024-08-29 | $63.35 | $63.51 | $62.03 | $62.45 | $62.45 | 509,715 |
| 2024-08-28 | $63.38 | $63.78 | $61.90 | $62.72 | $62.72 | 519,810 |
| 2024-08-27 | $63.38 | $63.61 | $61.91 | $63.25 | $63.25 | 367,137 |
| 2024-08-26 | $62.35 | $63.54 | $61.34 | $63.29 | $63.29 | 391,149 |
| 2024-08-23 | $61.01 | $62.00 | $60.34 | $61.68 | $61.68 | 102,520 |
| 2024-08-22 | $61.07 | $61.20 | $59.70 | $60.52 | $60.52 | 152,882 |
| 2024-08-21 | $61.50 | $61.50 | $60.30 | $61.35 | $61.35 | 224,770 |
| 2024-08-20 | $61.07 | $61.48 | $59.89 | $61.19 | $61.19 | 213,971 |
| 2024-08-19 | $60.17 | $61.58 | $59.56 | $61.23 | $61.23 | 230,175 |
| 2024-08-16 | $60.88 | $61.19 | $59.64 | $60.02 | $60.02 | 175,898 |
| 2024-08-15 | $60.14 | $61.19 | $58.84 | $61.10 | $61.10 | 184,141 |
| 2024-08-14 | $59.23 | $59.82 | $58.21 | $59.20 | $59.20 | 312,253 |
| 2024-08-13 | $59.62 | $59.84 | $58.82 | $58.95 | $58.95 | 122,014 |
| 2024-08-12 | $57.90 | $59.70 | $57.18 | $59.68 | $59.68 | 574,209 |
| 2024-08-09 | $56.43 | $58.99 | $56.08 | $57.90 | $57.90 | 743,289 |
| 2024-08-08 | $56.95 | $57.45 | $56.17 | $56.43 | $56.43 | 2,134,050 |
| 2024-08-07 | $53.51 | $58.60 | $52.77 | $57.01 | $57.01 | 1,630,201 |
| 2024-08-06 | $60.80 | $65.69 | $59.90 | $63.29 | $63.29 | 286,705 |
| 2024-08-05 | $59.27 | $60.13 | $58.18 | $59.16 | $59.16 | 182,352 |
| 2024-08-02 | $62.52 | $62.78 | $60.61 | $61.01 | $61.01 | 145,357 |
| 2024-08-01 | $65.86 | $65.88 | $63.37 | $63.85 | $63.85 | 123,731 |
| 2024-07-31 | $64.52 | $66.51 | $64.41 | $65.72 | $65.72 | 194,572 |
| 2024-07-30 | $64.09 | $64.74 | $63.44 | $64.38 | $64.38 | 233,437 |
| 2024-07-29 | $63.45 | $64.02 | $62.72 | $63.53 | $63.53 | 109,742 |
| 2024-07-26 | $62.64 | $63.39 | $61.72 | $63.25 | $63.25 | 179,333 |
| 2024-07-25 | $63.58 | $63.58 | $61.50 | $62.03 | $62.03 | 138,244 |
| 2024-07-24 | $64.31 | $64.70 | $63.07 | $63.26 | $63.26 | 144,265 |
| 2024-07-23 | $62.10 | $65.11 | $62.00 | $64.73 | $64.73 | 292,466 |
| 2024-07-22 | $62.50 | $62.50 | $61.06 | $62.07 | $62.07 | 120,165 |
| 2024-07-19 | $61.49 | $62.40 | $61.17 | $62.19 | $62.19 | 131,574 |
| 2024-07-18 | $62.92 | $64.01 | $61.02 | $61.35 | $61.35 | 125,256 |
| 2024-07-17 | $63.80 | $64.20 | $62.33 | $62.98 | $62.98 | 191,136 |
| 2024-07-16 | $63.69 | $64.94 | $63.25 | $64.23 | $64.23 | 304,074 |
| 2024-07-15 | $63.17 | $64.35 | $62.47 | $63.22 | $63.22 | 151,890 |
| 2024-07-12 | $64.91 | $65.25 | $63.38 | $63.50 | $63.50 | 153,501 |
| 2024-07-11 | $63.28 | $64.43 | $63.21 | $64.25 | $64.25 | 106,250 |
| 2024-07-10 | $61.74 | $62.66 | $61.58 | $62.38 | $62.38 | 73,287 |
| 2024-07-09 | $62.55 | $62.70 | $61.26 | $61.34 | $61.34 | 111,179 |
| 2024-07-08 | $61.69 | $62.45 | $61.29 | $62.36 | $62.36 | 106,766 |
| 2024-07-05 | $60.96 | $61.57 | $60.56 | $61.44 | $61.44 | 129,342 |
| 2024-07-03 | $62.38 | $62.41 | $60.64 | $60.82 | $60.82 | 81,887 |
| 2024-07-02 | $63.03 | $63.60 | $62.41 | $62.64 | $62.64 | 104,907 |
| 2024-07-01 | $63.50 | $64.16 | $62.80 | $63.44 | $63.44 | 150,901 |
| 2024-06-28 | $63.51 | $64.69 | $62.86 | $63.68 | $63.68 | 675,471 |
| 2024-06-27 | $65.73 | $65.90 | $62.60 | $63.09 | $63.09 | 158,882 |
| 2024-06-26 | $65.29 | $65.79 | $63.24 | $65.49 | $65.49 | 224,006 |
| 2024-06-25 | $62.83 | $64.95 | $62.83 | $64.19 | $64.19 | 235,626 |
| 2024-06-24 | $58.94 | $62.95 | $58.76 | $62.82 | $62.82 | 236,464 |
| 2024-06-21 | $59.48 | $59.87 | $58.43 | $58.53 | $58.53 | 325,423 |
| 2024-06-20 | $60.19 | $60.73 | $59.30 | $59.39 | $59.39 | 169,017 |
| 2024-06-18 | $61.82 | $62.36 | $60.33 | $60.74 | $60.74 | 156,853 |
| 2024-06-17 | $62.55 | $62.67 | $60.69 | $61.78 | $61.78 | 108,943 |
| 2024-06-14 | $62.73 | $63.12 | $62.05 | $62.62 | $62.62 | 91,792 |
| 2024-06-13 | $63.80 | $64.58 | $62.57 | $63.24 | $63.24 | 135,728 |
| 2024-06-12 | $65.74 | $66.51 | $63.43 | $64.21 | $64.21 | 133,779 |
| 2024-06-11 | $64.60 | $65.17 | $63.49 | $64.93 | $64.93 | 143,506 |
| 2024-06-10 | $65.68 | $65.80 | $64.18 | $64.98 | $64.98 | 196,637 |
| 2024-06-07 | $68.56 | $68.68 | $66.52 | $66.74 | $66.74 | 303,940 |
| 2024-06-06 | $66.61 | $69.09 | $66.61 | $68.82 | $68.82 | 222,741 |
| 2024-06-05 | $64.91 | $67.27 | $64.36 | $67.00 | $67.00 | 196,440 |
| 2024-06-04 | $63.10 | $64.89 | $62.27 | $64.76 | $64.76 | 128,398 |
| 2024-06-03 | $64.91 | $65.49 | $63.29 | $63.44 | $63.44 | 202,161 |
| 2024-05-31 | $63.62 | $64.96 | $63.11 | $64.90 | $64.90 | 175,113 |
| 2024-05-30 | $63.46 | $64.11 | $62.79 | $63.46 | $63.46 | 70,225 |
| 2024-05-29 | $62.58 | $63.70 | $61.74 | $63.08 | $63.08 | 154,145 |
| 2024-05-28 | $61.72 | $63.50 | $61.67 | $63.23 | $63.23 | 158,208 |
| 2024-05-24 | $60.18 | $61.89 | $60.03 | $61.32 | $61.32 | 94,234 |
| 2024-05-23 | $61.61 | $61.78 | $59.44 | $60.36 | $60.36 | 116,085 |
| 2024-05-22 | $61.60 | $62.70 | $61.37 | $61.66 | $61.66 | 98,614 |
| 2024-05-21 | $61.61 | $62.46 | $61.14 | $61.71 | $61.71 | 89,231 |
| 2024-05-20 | $61.50 | $62.48 | $61.32 | $61.73 | $61.73 | 140,902 |
| 2024-05-17 | $63.86 | $64.51 | $61.28 | $61.43 | $61.43 | 153,427 |
| 2024-05-16 | $64.90 | $64.90 | $63.23 | $63.77 | $63.77 | 132,119 |
| 2024-05-15 | $66.13 | $66.57 | $64.60 | $64.82 | $64.82 | 150,915 |
| 2024-05-14 | $67.50 | $67.97 | $65.43 | $66.03 | $66.03 | 155,491 |
| 2024-05-13 | $67.69 | $69.60 | $67.24 | $67.34 | $67.34 | 140,177 |
| 2024-05-10 | $70.00 | $70.00 | $64.05 | $68.05 | $68.05 | 305,694 |
| 2024-05-09 | $65.94 | $66.71 | $65.50 | $65.88 | $65.88 | 187,936 |
| 2024-05-08 | $66.61 | $67.38 | $65.28 | $65.62 | $65.62 | 161,262 |
| 2024-05-07 | $67.42 | $67.74 | $66.70 | $66.72 | $66.72 | 149,589 |
| 2024-05-06 | $67.39 | $67.90 | $67.03 | $67.36 | $67.36 | 116,785 |
| 2024-05-03 | $67.72 | $67.93 | $66.65 | $67.25 | $67.25 | 108,735 |
| 2024-05-02 | $66.96 | $67.87 | $66.78 | $67.11 | $67.11 | 126,678 |
| 2024-05-01 | $65.91 | $67.30 | $65.68 | $66.52 | $66.52 | 124,844 |
| 2024-04-30 | $65.48 | $66.50 | $64.92 | $66.00 | $66.00 | 114,040 |
| 2024-04-29 | $65.34 | $65.75 | $65.01 | $65.50 | $65.50 | 75,520 |
| 2024-04-26 | $64.83 | $65.60 | $64.68 | $65.36 | $65.36 | 67,172 |
| 2024-04-25 | $65.05 | $65.28 | $64.29 | $64.95 | $64.95 | 82,931 |
| 2024-04-24 | $66.03 | $66.19 | $65.15 | $65.43 | $65.43 | 83,439 |
| 2024-04-23 | $65.90 | $66.90 | $65.51 | $66.14 | $66.14 | 85,940 |
| 2024-04-22 | $65.98 | $66.37 | $65.18 | $65.62 | $65.62 | 95,312 |
| 2024-04-19 | $64.20 | $65.78 | $64.20 | $65.48 | $65.48 | 207,268 |
| 2024-04-18 | $65.30 | $65.98 | $64.43 | $64.58 | $64.58 | 184,179 |
| 2024-04-17 | $65.56 | $66.06 | $65.02 | $65.48 | $65.48 | 123,206 |
| 2024-04-16 | $66.10 | $66.58 | $65.52 | $65.56 | $65.56 | 99,004 |
| 2024-04-15 | $66.83 | $67.31 | $65.65 | $66.30 | $66.30 | 111,916 |
| 2024-04-12 | $67.79 | $68.17 | $66.41 | $66.88 | $66.88 | 94,984 |
| 2024-04-11 | $67.42 | $68.12 | $66.64 | $68.11 | $68.11 | 136,646 |
| 2024-04-10 | $66.10 | $67.10 | $65.52 | $66.96 | $66.96 | 171,036 |
| 2024-04-09 | $67.37 | $67.60 | $66.75 | $67.05 | $67.05 | 152,771 |
| 2024-04-08 | $68.39 | $68.39 | $67.15 | $67.59 | $67.59 | 117,667 |
| 2024-04-05 | $68.00 | $68.40 | $67.31 | $67.65 | $67.65 | 203,157 |
| 2024-04-04 | $67.68 | $68.32 | $66.94 | $67.94 | $67.94 | 160,079 |
| 2024-04-03 | $66.59 | $67.35 | $66.47 | $67.24 | $67.24 | 177,336 |
| 2024-04-02 | $67.48 | $67.48 | $66.47 | $66.72 | $66.72 | 173,569 |
| 2024-04-01 | $69.02 | $69.02 | $66.50 | $67.87 | $67.87 | 203,941 |
| 2024-03-28 | $69.69 | $70.05 | $69.00 | $69.13 | $69.13 | 252,152 |
| 2024-03-27 | $69.85 | $70.31 | $69.49 | $69.69 | $69.69 | 110,842 |
| 2024-03-26 | $69.63 | $70.21 | $69.10 | $69.55 | $69.55 | 90,403 |
| 2024-03-25 | $70.81 | $70.81 | $69.00 | $69.60 | $69.60 | 117,924 |
| 2024-03-22 | $69.93 | $70.46 | $69.36 | $69.58 | $69.58 | 145,907 |
| 2024-03-21 | $68.58 | $69.46 | $68.33 | $69.32 | $69.32 | 188,258 |
| 2024-03-20 | $67.58 | $68.93 | $67.58 | $68.16 | $68.16 | 112,689 |
| 2024-03-19 | $67.15 | $68.67 | $67.14 | $67.87 | $67.87 | 212,224 |
| 2024-03-18 | $66.04 | $67.89 | $65.82 | $67.62 | $67.62 | 208,964 |
| 2024-03-15 | $65.89 | $67.34 | $65.50 | $66.00 | $66.00 | 332,076 |
| 2024-03-14 | $65.92 | $66.79 | $65.50 | $66.05 | $66.05 | 107,392 |
| 2024-03-13 | $66.54 | $67.98 | $65.68 | $66.23 | $66.23 | 178,674 |
| 2024-03-12 | $65.75 | $67.35 | $65.50 | $66.54 | $66.54 | 228,187 |
| 2024-03-11 | $66.21 | $66.76 | $65.08 | $66.13 | $66.13 | 268,282 |
| 2024-03-08 | $67.18 | $67.91 | $66.42 | $67.42 | $67.42 | 176,929 |
| 2024-03-07 | $66.57 | $67.13 | $65.53 | $66.71 | $66.71 | 195,287 |
| 2024-03-06 | $66.04 | $66.25 | $64.71 | $65.81 | $65.81 | 160,798 |
| 2024-03-05 | $66.59 | $66.78 | $64.45 | $65.34 | $65.34 | 132,286 |
| 2024-03-04 | $67.00 | $67.75 | $64.98 | $66.42 | $66.42 | 215,407 |
| 2024-03-01 | $68.24 | $69.21 | $65.79 | $67.17 | $67.17 | 226,828 |
| 2024-02-29 | $64.50 | $70.50 | $63.67 | $67.67 | $67.67 | 804,664 |
| 2024-02-28 | $59.61 | $60.82 | $58.96 | $60.28 | $60.28 | 114,859 |
| 2024-02-27 | $60.13 | $60.81 | $59.56 | $59.94 | $59.94 | 102,163 |
| 2024-02-26 | $59.13 | $61.48 | $59.13 | $60.25 | $60.25 | 143,998 |
| 2024-02-23 | $58.10 | $59.25 | $57.58 | $59.13 | $59.13 | 73,664 |
| 2024-02-22 | $57.39 | $58.59 | $57.05 | $58.15 | $58.15 | 78,038 |
| 2024-02-21 | $58.42 | $58.42 | $57.29 | $57.63 | $57.63 | 76,114 |
| 2024-02-20 | $59.63 | $60.32 | $57.97 | $58.37 | $58.37 | 92,186 |
| 2024-02-16 | $57.98 | $59.72 | $57.63 | $59.72 | $59.72 | 79,762 |
| 2024-02-15 | $56.32 | $57.57 | $56.32 | $57.55 | $57.55 | 84,970 |
| 2024-02-14 | $55.43 | $56.69 | $55.40 | $56.10 | $56.10 | 59,742 |
| 2024-02-13 | $56.04 | $57.20 | $54.62 | $55.02 | $55.02 | 80,196 |
| 2024-02-12 | $56.36 | $57.26 | $56.11 | $57.03 | $57.03 | 63,037 |
| 2024-02-09 | $56.11 | $56.51 | $55.43 | $56.51 | $56.51 | 59,465 |
| 2024-02-08 | $55.99 | $56.54 | $55.23 | $55.91 | $55.91 | 54,090 |
| 2024-02-07 | $56.68 | $56.70 | $55.89 | $56.03 | $56.03 | 47,902 |
| 2024-02-06 | $55.70 | $57.25 | $55.47 | $56.87 | $56.87 | 60,272 |
| 2024-02-05 | $55.08 | $56.33 | $55.02 | $56.04 | $56.04 | 105,515 |
| 2024-02-02 | $55.79 | $55.87 | $54.84 | $55.42 | $55.42 | 83,659 |
| 2024-02-01 | $55.67 | $56.51 | $54.39 | $56.51 | $56.51 | 123,768 |
| 2024-01-31 | $54.53 | $56.82 | $54.50 | $55.82 | $55.82 | 90,217 |
| 2024-01-30 | $54.95 | $54.95 | $53.70 | $54.20 | $54.20 | 114,123 |
| 2024-01-29 | $54.39 | $55.18 | $53.69 | $55.02 | $55.02 | 96,062 |
| 2024-01-26 | $54.85 | $54.88 | $53.99 | $54.64 | $54.64 | 74,690 |
| 2024-01-25 | $55.87 | $56.53 | $53.90 | $54.30 | $54.30 | 90,281 |
| 2024-01-24 | $56.85 | $56.85 | $55.18 | $55.20 | $55.20 | 81,921 |
| 2024-01-23 | $56.21 | $57.15 | $55.73 | $56.62 | $56.62 | 104,792 |
| 2024-01-22 | $55.73 | $56.26 | $55.55 | $56.17 | $56.17 | 79,075 |
| 2024-01-19 | $55.79 | $55.92 | $55.02 | $55.41 | $55.41 | 67,380 |
| 2024-01-18 | $55.30 | $55.85 | $54.70 | $55.59 | $55.59 | 81,651 |
| 2024-01-17 | $54.75 | $55.61 | $54.59 | $55.60 | $55.60 | 111,667 |
| 2024-01-16 | $56.71 | $56.71 | $53.47 | $55.41 | $55.41 | 86,001 |
| 2024-01-12 | $56.43 | $57.23 | $55.81 | $56.74 | $56.74 | 68,883 |
| 2024-01-11 | $56.13 | $56.90 | $54.99 | $55.79 | $55.79 | 101,396 |
| 2024-01-10 | $55.77 | $56.89 | $55.21 | $56.60 | $56.60 | 100,019 |
| 2024-01-09 | $56.56 | $56.81 | $55.38 | $55.77 | $55.77 | 142,669 |
| 2024-01-08 | $56.50 | $56.91 | $56.00 | $56.82 | $56.82 | 81,907 |
| 2024-01-05 | $55.59 | $57.44 | $55.16 | $56.77 | $56.77 | 142,966 |
| 2024-01-04 | $56.39 | $56.99 | $55.52 | $56.13 | $56.13 | 159,595 |
| 2024-01-03 | $56.70 | $57.34 | $55.01 | $56.18 | $56.18 | 221,228 |
| 2024-01-02 | $54.81 | $57.25 | $54.35 | $57.19 | $57.19 | 163,083 |
| 2023-12-29 | $54.69 | $55.52 | $54.28 | $55.14 | $55.14 | 238,217 |
| 2023-12-28 | $55.20 | $55.52 | $54.67 | $54.82 | $54.82 | 54,019 |
| 2023-12-27 | $55.37 | $55.59 | $54.54 | $55.12 | $55.12 | 106,443 |
| 2023-12-26 | $53.95 | $55.39 | $53.45 | $55.31 | $55.31 | 111,079 |
| 2023-12-22 | $53.12 | $53.76 | $52.00 | $53.43 | $53.43 | 201,788 |
| 2023-12-21 | $52.86 | $53.50 | $52.47 | $53.13 | $53.13 | 104,454 |
| 2023-12-20 | $52.52 | $52.78 | $52.09 | $52.33 | $52.33 | 198,829 |
| 2023-12-19 | $52.79 | $53.50 | $52.42 | $52.74 | $52.74 | 238,403 |
| 2023-12-18 | $52.88 | $53.31 | $51.88 | $52.45 | $52.45 | 150,380 |
| 2023-12-15 | $52.90 | $53.20 | $51.79 | $52.91 | $52.91 | 577,023 |
| 2023-12-14 | $53.12 | $53.99 | $51.95 | $52.90 | $52.90 | 209,167 |
| 2023-12-13 | $51.89 | $52.70 | $51.24 | $52.59 | $52.59 | 233,431 |
| 2023-12-12 | $50.27 | $51.65 | $49.28 | $51.60 | $51.60 | 126,393 |
| 2023-12-11 | $49.21 | $50.65 | $48.56 | $50.30 | $50.30 | 134,708 |
| 2023-12-08 | $48.47 | $49.13 | $48.20 | $48.94 | $48.94 | 205,168 |
| 2023-12-07 | $48.84 | $49.40 | $48.42 | $48.73 | $48.73 | 129,623 |
| 2023-12-06 | $50.18 | $50.51 | $48.39 | $48.72 | $48.72 | 133,033 |
| 2023-12-05 | $50.11 | $50.26 | $49.08 | $49.96 | $49.96 | 153,786 |
| 2023-12-04 | $50.41 | $51.50 | $49.90 | $50.07 | $50.07 | 188,455 |
| 2023-12-01 | $49.61 | $51.09 | $49.61 | $50.57 | $50.57 | 160,791 |
| 2023-11-30 | $49.48 | $50.38 | $49.25 | $49.81 | $49.81 | 208,773 |
| 2023-11-29 | $50.53 | $51.22 | $49.20 | $49.27 | $49.27 | 79,957 |
| 2023-11-28 | $51.07 | $51.50 | $49.72 | $50.32 | $50.32 | 142,418 |
| 2023-11-27 | $51.66 | $52.27 | $51.09 | $51.09 | $51.09 | 232,631 |
| 2023-11-24 | $51.66 | $52.41 | $51.46 | $51.85 | $51.85 | 79,469 |
| 2023-11-22 | $52.30 | $53.50 | $51.01 | $51.71 | $51.71 | 140,884 |
| 2023-11-21 | $51.32 | $52.14 | $50.77 | $51.81 | $51.81 | 131,007 |
| 2023-11-20 | $51.36 | $52.22 | $51.00 | $51.30 | $51.30 | 212,002 |
| 2023-11-17 | $51.43 | $52.02 | $50.57 | $51.39 | $51.39 | 167,173 |
| 2023-11-16 | $52.17 | $52.72 | $51.13 | $51.25 | $51.25 | 97,653 |
| 2023-11-15 | $52.96 | $54.29 | $52.25 | $52.30 | $52.30 | 154,400 |
| 2023-11-14 | $52.73 | $54.09 | $51.77 | $53.22 | $53.22 | 277,570 |
| 2023-11-13 | $52.03 | $52.74 | $51.30 | $51.65 | $51.65 | 182,092 |
| 2023-11-10 | $52.28 | $53.40 | $51.09 | $52.16 | $52.16 | 237,270 |
| 2023-11-09 | $54.97 | $55.10 | $51.33 | $52.25 | $52.25 | 269,838 |
| 2023-11-08 | $60.99 | $60.99 | $52.08 | $54.32 | $54.32 | 962,159 |
| 2023-11-07 | $62.95 | $64.25 | $62.88 | $63.64 | $63.64 | 133,547 |
| 2023-11-06 | $65.82 | $65.82 | $62.74 | $62.95 | $62.95 | 129,814 |
| 2023-11-03 | $63.33 | $65.50 | $62.81 | $65.43 | $65.43 | 201,613 |
| 2023-11-02 | $62.06 | $63.15 | $61.54 | $62.56 | $62.56 | 126,844 |
| 2023-11-01 | $61.51 | $62.51 | $60.95 | $61.66 | $61.66 | 109,761 |
| 2023-10-31 | $60.43 | $62.12 | $59.90 | $61.74 | $61.74 | 108,559 |
| 2023-10-30 | $59.52 | $60.50 | $58.73 | $60.50 | $60.50 | 83,562 |
| 2023-10-27 | $60.28 | $60.28 | $58.40 | $58.88 | $58.88 | 177,513 |
| 2023-10-26 | $58.99 | $61.59 | $58.99 | $60.48 | $60.48 | 278,681 |
| 2023-10-25 | $57.74 | $59.12 | $57.55 | $58.99 | $58.99 | 95,506 |
| 2023-10-24 | $57.03 | $58.32 | $56.53 | $58.08 | $58.08 | 75,878 |
| 2023-10-23 | $57.11 | $57.89 | $56.61 | $56.86 | $56.86 | 127,855 |
| 2023-10-20 | $57.64 | $58.82 | $57.20 | $57.44 | $57.44 | 100,881 |
| 2023-10-19 | $57.21 | $59.00 | $56.50 | $57.31 | $57.31 | 170,599 |
| 2023-10-18 | $57.78 | $58.52 | $57.04 | $57.39 | $57.39 | 115,357 |
| 2023-10-17 | $58.39 | $59.59 | $58.03 | $58.36 | $58.36 | 144,060 |
| 2023-10-16 | $57.75 | $58.98 | $57.75 | $58.58 | $58.58 | 145,895 |
| 2023-10-13 | $58.00 | $58.93 | $57.20 | $57.66 | $57.66 | 193,350 |
| 2023-10-12 | $59.88 | $60.67 | $57.29 | $57.94 | $57.94 | 154,091 |
| 2023-10-11 | $59.12 | $60.26 | $58.83 | $60.23 | $60.23 | 115,747 |
| 2023-10-10 | $58.00 | $59.14 | $58.00 | $59.14 | $59.14 | 205,391 |
| 2023-10-09 | $58.34 | $59.50 | $58.00 | $58.07 | $58.07 | 94,401 |
| 2023-10-06 | $58.51 | $59.49 | $57.68 | $58.39 | $58.39 | 104,356 |
| 2023-10-05 | $57.57 | $59.01 | $57.57 | $58.63 | $58.63 | 103,083 |
| 2023-10-04 | $56.40 | $58.14 | $56.28 | $57.49 | $57.49 | 92,465 |
| 2023-10-03 | $56.57 | $56.97 | $55.55 | $56.50 | $56.50 | 81,000 |
| 2023-10-02 | $57.66 | $57.66 | $55.90 | $56.87 | $56.87 | 230,405 |
| 2023-09-29 | $59.06 | $59.28 | $57.95 | $58.06 | $58.06 | 149,379 |
| 2023-09-28 | $60.10 | $60.67 | $58.74 | $58.89 | $58.89 | 103,933 |
| 2023-09-27 | $58.72 | $60.60 | $58.72 | $60.23 | $60.23 | 93,412 |
| 2023-09-26 | $58.05 | $58.87 | $57.60 | $58.59 | $58.59 | 95,659 |
| 2023-09-25 | $58.71 | $58.91 | $57.54 | $58.19 | $58.19 | 98,513 |
| 2023-09-22 | $59.40 | $59.76 | $58.35 | $58.52 | $58.52 | 106,568 |
| 2023-09-21 | $60.46 | $60.53 | $58.92 | $59.33 | $59.33 | 151,342 |
| 2023-09-20 | $61.42 | $61.70 | $60.44 | $60.53 | $60.53 | 82,912 |
| 2023-09-19 | $61.69 | $62.25 | $60.55 | $61.08 | $61.08 | 129,767 |
| 2023-09-18 | $62.23 | $62.99 | $61.23 | $61.43 | $61.43 | 118,649 |
| 2023-09-15 | $63.50 | $64.21 | $61.98 | $62.39 | $62.39 | 778,146 |
| 2023-09-14 | $62.88 | $65.18 | $62.88 | $63.61 | $63.61 | 188,300 |
| 2023-09-13 | $61.97 | $63.33 | $61.91 | $62.82 | $62.82 | 138,479 |
| 2023-09-12 | $62.93 | $63.58 | $61.45 | $61.91 | $61.91 | 137,561 |
| 2023-09-11 | $62.06 | $62.54 | $61.56 | $62.14 | $62.14 | 126,454 |
| 2023-09-08 | $62.86 | $63.73 | $61.80 | $61.94 | $61.94 | 122,247 |
| 2023-09-07 | $62.04 | $62.87 | $61.32 | $62.69 | $62.69 | 203,838 |
| 2023-09-06 | $63.00 | $63.74 | $61.38 | $61.89 | $61.89 | 107,642 |
| 2023-09-05 | $64.57 | $64.84 | $62.53 | $62.82 | $62.82 | 173,922 |
| 2023-09-01 | $64.50 | $65.89 | $64.10 | $64.58 | $64.58 | 190,063 |
| 2023-08-31 | $64.56 | $64.81 | $63.50 | $64.39 | $64.39 | 246,571 |
| 2023-08-30 | $63.50 | $64.73 | $63.08 | $64.61 | $64.61 | 244,248 |
| 2023-08-29 | $62.72 | $63.92 | $62.50 | $63.55 | $63.55 | 397,599 |
| 2023-08-28 | $64.26 | $64.85 | $62.57 | $62.75 | $62.75 | 168,008 |
| 2023-08-25 | $63.50 | $64.10 | $62.65 | $63.81 | $63.81 | 119,982 |
| 2023-08-24 | $63.84 | $64.56 | $62.74 | $63.35 | $63.35 | 143,964 |
| 2023-08-23 | $62.86 | $64.09 | $62.17 | $63.80 | $63.80 | 254,204 |
| 2023-08-22 | $61.59 | $62.87 | $61.03 | $62.50 | $62.50 | 188,654 |
| 2023-08-21 | $58.90 | $62.00 | $58.90 | $61.21 | $61.21 | 480,393 |
| 2023-08-18 | $59.62 | $60.03 | $58.35 | $59.69 | $59.69 | 281,315 |
| 2023-08-17 | $59.31 | $62.26 | $59.31 | $59.94 | $59.94 | 359,228 |
| 2023-08-16 | $61.61 | $61.77 | $59.29 | $59.40 | $59.40 | 464,426 |
| 2023-08-15 | $60.98 | $62.61 | $60.25 | $61.89 | $61.89 | 165,439 |
| 2023-08-14 | $62.58 | $62.58 | $60.12 | $61.10 | $61.10 | 175,698 |
| 2023-08-11 | $60.57 | $62.92 | $57.75 | $62.65 | $62.65 | 295,400 |
| 2023-08-10 | $61.83 | $62.50 | $58.39 | $60.62 | $60.62 | 132,097 |
| 2023-08-09 | $61.05 | $63.10 | $58.00 | $61.08 | $61.08 | 346,354 |
| 2023-08-08 | $53.59 | $56.47 | $53.28 | $55.93 | $55.93 | 148,463 |
| 2023-08-07 | $53.57 | $54.65 | $52.79 | $53.77 | $53.77 | 73,797 |
| 2023-08-04 | $52.45 | $53.83 | $52.09 | $53.77 | $53.77 | 80,309 |
| 2023-08-03 | $51.10 | $52.98 | $50.87 | $52.18 | $52.18 | 90,497 |
| 2023-08-02 | $50.45 | $51.43 | $50.13 | $51.13 | $51.13 | 67,916 |
| 2023-08-01 | $52.33 | $52.58 | $50.52 | $50.78 | $50.78 | 104,112 |
| 2023-07-31 | $52.59 | $53.51 | $52.02 | $52.55 | $52.55 | 65,524 |
| 2023-07-28 | $51.79 | $52.66 | $51.75 | $52.36 | $52.36 | 49,503 |
| 2023-07-27 | $52.57 | $52.67 | $51.27 | $51.54 | $51.54 | 55,539 |
| 2023-07-26 | $52.68 | $52.94 | $51.89 | $52.19 | $52.19 | 59,736 |
| 2023-07-25 | $52.81 | $53.26 | $52.53 | $52.76 | $52.76 | 78,841 |
| 2023-07-24 | $52.41 | $53.60 | $52.41 | $52.79 | $52.79 | 77,445 |
| 2023-07-21 | $52.10 | $53.50 | $52.10 | $52.19 | $52.19 | 82,369 |
| 2023-07-20 | $51.49 | $52.08 | $51.00 | $51.68 | $51.68 | 68,491 |
| 2023-07-19 | $51.76 | $52.28 | $50.95 | $51.50 | $51.50 | 69,262 |
| 2023-07-18 | $51.62 | $52.51 | $51.45 | $51.89 | $51.89 | 80,186 |
| 2023-07-17 | $50.35 | $51.75 | $49.77 | $51.34 | $51.34 | 102,391 |
| 2023-07-14 | $50.52 | $50.87 | $49.98 | $50.28 | $50.28 | 92,610 |
| 2023-07-13 | $51.24 | $51.34 | $50.47 | $50.55 | $50.55 | 55,463 |
| 2023-07-12 | $51.61 | $51.88 | $51.06 | $51.12 | $51.12 | 61,780 |
| 2023-07-11 | $51.14 | $51.53 | $50.37 | $51.30 | $51.30 | 114,039 |
| 2023-07-10 | $52.01 | $52.19 | $50.65 | $51.13 | $51.13 | 124,809 |
| 2023-07-07 | $53.41 | $53.93 | $51.98 | $52.03 | $52.03 | 106,790 |
| 2023-07-06 | $53.23 | $53.57 | $52.23 | $53.50 | $53.50 | 83,218 |
| 2023-07-05 | $53.91 | $54.37 | $53.26 | $53.46 | $53.46 | 69,623 |
| 2023-07-03 | $53.52 | $54.30 | $52.76 | $54.02 | $54.02 | 103,635 |
| 2023-06-30 | $53.84 | $54.62 | $53.40 | $53.83 | $53.83 | 127,464 |
| 2023-06-29 | $53.08 | $54.00 | $52.87 | $53.51 | $53.51 | 64,527 |
| 2023-06-28 | $53.32 | $53.86 | $52.74 | $53.15 | $53.15 | 105,477 |
| 2023-06-27 | $53.50 | $53.85 | $52.43 | $53.35 | $53.35 | 104,878 |
| 2023-06-26 | $51.42 | $53.50 | $51.33 | $53.17 | $53.17 | 163,445 |
| 2023-06-23 | $51.10 | $52.08 | $50.94 | $51.73 | $51.73 | 509,904 |
| 2023-06-22 | $51.84 | $51.84 | $50.81 | $51.54 | $51.54 | 148,557 |
| 2023-06-21 | $52.56 | $52.67 | $51.00 | $52.12 | $52.12 | 103,319 |
| 2023-06-20 | $51.13 | $52.80 | $50.63 | $52.67 | $52.67 | 163,285 |
| 2023-06-16 | $51.17 | $52.00 | $50.70 | $51.35 | $51.35 | 535,447 |
| 2023-06-15 | $49.50 | $51.25 | $49.47 | $50.71 | $50.71 | 133,509 |
| 2023-06-14 | $49.80 | $49.84 | $49.10 | $49.67 | $49.67 | 101,669 |
| 2023-06-13 | $49.57 | $50.65 | $49.51 | $49.67 | $49.67 | 92,451 |
| 2023-06-12 | $49.75 | $50.28 | $49.32 | $49.65 | $49.65 | 94,704 |
| 2023-06-09 | $49.69 | $49.99 | $49.21 | $49.49 | $49.49 | 52,354 |
| 2023-06-08 | $49.21 | $49.88 | $48.96 | $49.86 | $49.86 | 67,991 |
| 2023-06-07 | $49.20 | $49.87 | $48.65 | $49.40 | $49.40 | 121,329 |
| 2023-06-06 | $48.52 | $49.32 | $48.52 | $48.95 | $48.95 | 146,953 |
| 2023-06-05 | $47.74 | $48.95 | $47.44 | $48.40 | $48.40 | 121,357 |
| 2023-06-02 | $46.79 | $48.04 | $46.13 | $48.00 | $48.00 | 165,726 |
| 2023-06-01 | $45.06 | $46.69 | $44.66 | $46.42 | $46.42 | 148,552 |
| 2023-05-31 | $44.81 | $45.70 | $44.27 | $45.14 | $45.14 | 90,046 |
| 2023-05-30 | $46.20 | $46.70 | $44.88 | $44.95 | $44.95 | 63,779 |
| 2023-05-26 | $46.08 | $46.95 | $45.93 | $46.15 | $46.15 | 74,635 |
| 2023-05-25 | $46.63 | $46.63 | $45.22 | $46.15 | $46.15 | 102,542 |
| 2023-05-24 | $46.27 | $46.94 | $45.61 | $46.66 | $46.66 | 164,552 |
| 2023-05-23 | $46.29 | $46.86 | $45.96 | $46.68 | $46.68 | 216,285 |
| 2023-05-22 | $46.06 | $46.50 | $45.02 | $46.29 | $46.29 | 114,614 |
| 2023-05-19 | $45.97 | $46.96 | $45.50 | $45.97 | $45.97 | 117,500 |
| 2023-05-18 | $44.54 | $46.49 | $44.07 | $46.41 | $46.41 | 153,529 |
| 2023-05-17 | $44.54 | $45.18 | $43.32 | $44.50 | $44.50 | 206,540 |
| 2023-05-16 | $40.55 | $44.94 | $40.55 | $44.28 | $44.28 | 240,493 |
| 2023-05-15 | $41.92 | $43.28 | $40.00 | $40.88 | $40.88 | 235,703 |
| 2023-05-12 | $40.61 | $41.98 | $38.91 | $41.67 | $41.67 | 1,191,967 |
| 2023-05-11 | $43.65 | $44.64 | $43.43 | $43.95 | $43.95 | 53,289 |
| 2023-05-10 | $44.41 | $45.00 | $42.71 | $43.78 | $43.78 | 128,897 |
| 2023-05-09 | $43.83 | $46.07 | $42.96 | $44.41 | $44.41 | 159,190 |
| 2023-05-08 | $48.47 | $52.23 | $42.40 | $42.58 | $42.58 | 405,717 |
| 2023-05-05 | $38.34 | $39.48 | $37.87 | $39.14 | $39.14 | 50,963 |
| 2023-05-04 | $38.02 | $38.29 | $37.64 | $38.04 | $38.04 | 35,791 |
| 2023-05-03 | $38.03 | $38.62 | $37.75 | $38.32 | $38.32 | 41,431 |
| 2023-05-02 | $37.86 | $38.69 | $37.62 | $37.99 | $37.99 | 58,772 |
| 2023-05-01 | $37.74 | $38.79 | $37.40 | $38.12 | $38.12 | 33,326 |
| 2023-04-28 | $37.12 | $38.30 | $37.06 | $37.72 | $37.72 | 43,881 |
| 2023-04-27 | $37.67 | $38.02 | $37.06 | $37.29 | $37.29 | 30,260 |
| 2023-04-26 | $37.32 | $37.76 | $36.99 | $37.61 | $37.61 | 44,764 |
| 2023-04-25 | $38.35 | $38.85 | $37.02 | $37.58 | $37.58 | 36,137 |
| 2023-04-24 | $40.53 | $40.67 | $38.60 | $38.71 | $38.71 | 29,075 |
| 2023-04-21 | $39.63 | $40.18 | $39.23 | $39.52 | $39.52 | 78,755 |
| 2023-04-20 | $38.99 | $40.04 | $38.69 | $39.60 | $39.60 | 39,431 |
| 2023-04-19 | $37.90 | $39.52 | $37.60 | $39.26 | $39.26 | 48,940 |
| 2023-04-18 | $38.96 | $39.08 | $37.75 | $37.99 | $37.99 | 63,373 |
| 2023-04-17 | $38.78 | $38.86 | $37.85 | $38.70 | $38.70 | 76,464 |
| 2023-04-14 | $39.01 | $39.30 | $38.00 | $38.42 | $38.42 | 57,596 |
| 2023-04-13 | $38.23 | $39.19 | $37.70 | $38.94 | $38.94 | 42,485 |
| 2023-04-12 | $39.00 | $39.30 | $37.59 | $37.98 | $37.98 | 39,239 |
| 2023-04-11 | $38.30 | $39.20 | $38.26 | $38.63 | $38.63 | 30,653 |
| 2023-04-10 | $38.01 | $38.86 | $37.91 | $38.50 | $38.50 | 38,871 |
| 2023-04-06 | $38.34 | $38.47 | $38.00 | $38.16 | $38.16 | 24,712 |
| 2023-04-05 | $37.65 | $38.57 | $37.11 | $38.38 | $38.38 | 35,679 |
| 2023-04-04 | $39.20 | $39.26 | $37.27 | $37.72 | $37.72 | 61,189 |
| 2023-04-03 | $39.37 | $40.15 | $38.33 | $38.82 | $38.82 | 89,532 |
| 2023-03-31 | $39.83 | $40.10 | $39.05 | $39.72 | $39.72 | 78,538 |
| 2023-03-30 | $39.66 | $39.80 | $38.81 | $39.53 | $39.53 | 63,512 |
| 2023-03-29 | $38.97 | $39.43 | $38.29 | $39.33 | $39.33 | 58,653 |
| 2023-03-28 | $38.50 | $39.98 | $37.27 | $38.62 | $38.62 | 73,982 |
| 2023-03-27 | $38.09 | $39.34 | $38.09 | $38.38 | $38.38 | 69,173 |
| 2023-03-24 | $37.49 | $37.88 | $36.54 | $37.61 | $37.61 | 60,333 |
| 2023-03-23 | $38.76 | $39.48 | $37.52 | $37.82 | $37.82 | 64,326 |
| 2023-03-22 | $39.80 | $40.02 | $38.51 | $38.76 | $38.76 | 50,014 |
| 2023-03-21 | $39.99 | $40.63 | $39.61 | $39.85 | $39.85 | 78,319 |
| 2023-03-20 | $39.65 | $40.05 | $39.20 | $39.35 | $39.35 | 47,388 |
| 2023-03-17 | $39.36 | $39.85 | $39.03 | $39.35 | $39.35 | 140,828 |
| 2023-03-16 | $39.48 | $40.23 | $38.89 | $39.75 | $39.75 | 49,879 |
| 2023-03-15 | $39.64 | $40.18 | $38.22 | $40.01 | $40.01 | 77,237 |
| 2023-03-14 | $41.94 | $41.94 | $39.31 | $40.54 | $40.54 | 178,831 |
| 2023-03-13 | $40.84 | $41.60 | $40.30 | $41.01 | $41.01 | 89,423 |
| 2023-03-10 | $43.07 | $43.13 | $38.58 | $40.86 | $40.86 | 125,470 |
| 2023-03-09 | $43.58 | $44.01 | $42.61 | $43.17 | $43.17 | 182,660 |
| 2023-03-08 | $44.21 | $44.73 | $42.69 | $43.13 | $43.13 | 125,696 |
| 2023-03-07 | $44.51 | $44.81 | $43.11 | $44.23 | $44.23 | 109,755 |
| 2023-03-06 | $45.52 | $45.70 | $43.76 | $44.43 | $44.43 | 66,273 |
| 2023-03-03 | $44.60 | $45.70 | $44.31 | $45.46 | $45.46 | 61,264 |
| 2023-03-02 | $44.16 | $44.79 | $43.51 | $44.40 | $44.40 | 47,797 |
| 2023-03-01 | $43.18 | $44.02 | $42.50 | $43.82 | $43.82 | 47,276 |
| 2023-02-28 | $41.54 | $42.21 | $41.25 | $41.84 | $41.84 | 63,975 |
| 2023-02-27 | $41.39 | $42.70 | $41.23 | $41.83 | $41.83 | 44,287 |
| 2023-02-24 | $40.71 | $41.35 | $40.08 | $41.13 | $41.13 | 54,883 |
| 2023-02-23 | $41.46 | $41.89 | $40.71 | $41.22 | $41.22 | 64,825 |
| 2023-02-22 | $40.20 | $41.85 | $40.00 | $41.01 | $41.01 | 68,588 |
| 2023-02-21 | $43.08 | $43.08 | $40.04 | $40.22 | $40.22 | 67,740 |
| 2023-02-17 | $43.04 | $43.74 | $42.67 | $43.08 | $43.08 | 37,517 |
| 2023-02-16 | $44.54 | $44.79 | $42.58 | $42.82 | $42.82 | 65,109 |
| 2023-02-15 | $44.81 | $45.33 | $44.25 | $45.04 | $45.04 | 44,908 |
| 2023-02-14 | $44.97 | $45.63 | $44.72 | $45.00 | $45.00 | 48,784 |
| 2023-02-13 | $44.95 | $45.63 | $44.60 | $45.08 | $45.08 | 45,617 |
| 2023-02-10 | $44.22 | $45.16 | $44.12 | $45.00 | $45.00 | 30,151 |
| 2023-02-09 | $44.96 | $45.09 | $44.24 | $44.53 | $44.53 | 43,198 |
| 2023-02-08 | $45.42 | $45.65 | $44.65 | $44.85 | $44.85 | 53,845 |
| 2023-02-07 | $44.81 | $45.99 | $44.27 | $45.72 | $45.72 | 52,012 |
| 2023-02-06 | $44.68 | $45.09 | $44.00 | $45.08 | $45.08 | 57,266 |
| 2023-02-03 | $44.82 | $45.50 | $44.09 | $44.67 | $44.67 | 70,522 |
| 2023-02-02 | $44.22 | $45.35 | $44.00 | $45.21 | $45.21 | 54,690 |
| 2023-02-01 | $44.92 | $45.50 | $43.39 | $44.31 | $44.31 | 68,209 |
| 2023-01-31 | $42.77 | $44.74 | $42.77 | $44.73 | $44.73 | 72,951 |
| 2023-01-30 | $43.47 | $43.95 | $42.09 | $42.75 | $42.75 | 44,332 |
| 2023-01-27 | $43.13 | $43.79 | $42.80 | $43.61 | $43.61 | 32,801 |
| 2023-01-26 | $43.81 | $44.32 | $42.98 | $43.53 | $43.53 | 39,544 |
| 2023-01-25 | $43.30 | $43.74 | $42.74 | $43.60 | $43.60 | 19,580 |
| 2023-01-24 | $41.89 | $43.89 | $41.89 | $43.53 | $43.53 | 30,107 |
| 2023-01-23 | $41.92 | $43.34 | $40.96 | $42.98 | $42.98 | 67,767 |
| 2023-01-20 | $42.14 | $42.16 | $41.35 | $42.02 | $42.02 | 72,499 |
| 2023-01-19 | $41.42 | $41.72 | $40.97 | $41.63 | $41.63 | 67,358 |
| 2023-01-18 | $42.35 | $42.95 | $41.22 | $41.64 | $41.64 | 62,700 |
| 2023-01-17 | $43.93 | $43.93 | $41.84 | $41.85 | $41.85 | 48,426 |
| 2023-01-13 | $42.35 | $44.22 | $42.35 | $43.95 | $43.95 | 77,732 |
| 2023-01-12 | $41.10 | $43.08 | $41.10 | $43.00 | $43.00 | 83,775 |
| 2023-01-11 | $42.25 | $42.95 | $40.79 | $41.21 | $41.21 | 70,774 |
| 2023-01-10 | $41.92 | $42.42 | $40.87 | $42.26 | $42.26 | 78,924 |
| 2023-01-09 | $43.92 | $44.00 | $41.12 | $42.25 | $42.25 | 80,748 |
| 2023-01-06 | $40.47 | $44.86 | $40.10 | $43.92 | $43.92 | 226,244 |
| 2023-01-05 | $39.23 | $40.57 | $39.00 | $39.83 | $39.83 | 101,016 |
| 2023-01-04 | $40.10 | $40.40 | $38.89 | $39.35 | $39.35 | 63,299 |
| 2023-01-03 | $40.85 | $41.29 | $39.43 | $40.04 | $40.04 | 44,609 |
| 2022-12-30 | $40.65 | $41.56 | $39.57 | $40.23 | $40.23 | 69,193 |
| 2022-12-29 | $39.00 | $41.68 | $38.50 | $40.93 | $40.93 | 85,782 |
| 2022-12-28 | $38.89 | $39.90 | $38.89 | $39.18 | $39.18 | 24,016 |
| 2022-12-27 | $39.44 | $39.83 | $38.42 | $38.86 | $38.86 | 49,022 |
| 2022-12-23 | $39.54 | $40.00 | $38.82 | $39.45 | $39.45 | 43,228 |
| 2022-12-22 | $39.42 | $40.30 | $39.04 | $39.57 | $39.57 | 44,083 |
| 2022-12-21 | $39.75 | $40.98 | $39.53 | $39.68 | $39.68 | 44,966 |
| 2022-12-20 | $38.27 | $39.58 | $37.96 | $39.27 | $39.27 | 72,937 |
| 2022-12-19 | $38.00 | $38.72 | $37.20 | $38.11 | $38.11 | 80,153 |
| 2022-12-16 | $38.71 | $39.52 | $37.49 | $38.07 | $38.07 | 199,706 |
| 2022-12-15 | $40.49 | $40.90 | $39.15 | $39.24 | $39.24 | 84,610 |
| 2022-12-14 | $40.31 | $41.33 | $39.80 | $40.66 | $40.66 | 79,630 |
| 2022-12-13 | $41.27 | $41.82 | $39.95 | $40.10 | $40.10 | 116,021 |
| 2022-12-12 | $39.65 | $40.75 | $39.07 | $40.00 | $40.00 | 88,830 |
| 2022-12-09 | $39.57 | $39.90 | $38.13 | $39.50 | $39.50 | 55,539 |
| 2022-12-08 | $37.73 | $40.18 | $36.80 | $39.59 | $39.59 | 88,414 |
| 2022-12-07 | $37.28 | $38.06 | $37.10 | $37.65 | $37.65 | 79,166 |
| 2022-12-06 | $37.53 | $37.68 | $36.36 | $37.31 | $37.31 | 38,167 |
| 2022-12-05 | $39.23 | $39.23 | $37.45 | $38.00 | $38.00 | 68,697 |
| 2022-12-02 | $37.79 | $39.82 | $37.79 | $38.83 | $38.83 | 63,998 |
| 2022-12-01 | $41.80 | $42.33 | $37.52 | $38.85 | $38.85 | 146,491 |
| 2022-11-30 | $40.84 | $42.09 | $40.24 | $41.95 | $41.95 | 71,276 |
| 2022-11-29 | $39.77 | $41.67 | $39.77 | $40.66 | $40.66 | 54,392 |
| 2022-11-28 | $41.46 | $41.50 | $39.43 | $40.01 | $40.01 | 46,523 |
| 2022-11-25 | $39.95 | $41.66 | $39.49 | $41.66 | $41.66 | 48,911 |
| 2022-11-23 | $39.67 | $40.87 | $39.15 | $40.19 | $40.19 | 43,017 |
| 2022-11-22 | $38.68 | $40.28 | $38.41 | $40.17 | $40.17 | 57,812 |
| 2022-11-21 | $39.59 | $39.95 | $37.81 | $38.58 | $38.58 | 93,380 |
| 2022-11-18 | $40.00 | $40.75 | $39.05 | $39.56 | $39.56 | 53,533 |
| 2022-11-17 | $37.24 | $39.75 | $37.14 | $39.69 | $39.69 | 69,882 |
| 2022-11-16 | $37.39 | $38.41 | $36.74 | $37.86 | $37.86 | 77,269 |
| 2022-11-15 | $36.70 | $37.27 | $35.65 | $36.60 | $36.60 | 59,314 |
| 2022-11-14 | $37.65 | $37.74 | $36.34 | $36.48 | $36.48 | 83,324 |
| 2022-11-11 | $36.12 | $38.22 | $35.35 | $37.60 | $37.60 | 82,491 |
| 2022-11-10 | $35.98 | $36.76 | $35.56 | $36.29 | $36.29 | 146,431 |
| 2022-11-09 | $39.04 | $39.46 | $32.16 | $34.74 | $34.74 | 211,576 |
| 2022-11-08 | $38.06 | $38.58 | $36.58 | $38.26 | $38.26 | 91,499 |
| 2022-11-07 | $38.25 | $39.00 | $37.65 | $38.24 | $38.24 | 50,461 |
| 2022-11-04 | $38.38 | $38.94 | $37.90 | $38.34 | $38.34 | 30,633 |
| 2022-11-03 | $37.71 | $38.59 | $37.30 | $38.08 | $38.08 | 42,299 |
| 2022-11-02 | $38.83 | $39.50 | $37.99 | $38.15 | $38.15 | 39,789 |
| 2022-11-01 | $38.97 | $39.45 | $38.38 | $38.99 | $38.99 | 35,922 |
| 2022-10-31 | $38.75 | $39.03 | $36.77 | $38.59 | $38.59 | 63,373 |
| 2022-10-28 | $38.45 | $39.16 | $37.74 | $38.93 | $38.93 | 55,091 |
| 2022-10-27 | $37.92 | $38.97 | $36.29 | $38.04 | $38.04 | 36,740 |
| 2022-10-26 | $37.05 | $38.38 | $37.05 | $37.77 | $37.77 | 44,145 |
| 2022-10-25 | $36.78 | $37.99 | $36.57 | $36.61 | $36.61 | 48,661 |
| 2022-10-24 | $35.96 | $37.16 | $35.96 | $36.92 | $36.92 | 25,413 |
| 2022-10-21 | $35.20 | $36.42 | $34.87 | $36.12 | $36.12 | 44,868 |
| 2022-10-20 | $35.02 | $35.32 | $34.33 | $34.89 | $34.89 | 38,007 |
| 2022-10-19 | $35.26 | $35.37 | $34.79 | $35.20 | $35.20 | 63,839 |
| 2022-10-18 | $35.20 | $35.91 | $34.50 | $35.34 | $35.34 | 47,746 |
| 2022-10-17 | $33.77 | $34.95 | $33.72 | $34.71 | $34.71 | 38,997 |
| 2022-10-14 | $33.97 | $34.11 | $32.90 | $33.22 | $33.22 | 33,772 |
| 2022-10-13 | $31.94 | $33.90 | $31.81 | $33.75 | $33.75 | 60,455 |
| 2022-10-12 | $33.02 | $33.11 | $32.30 | $32.46 | $32.46 | 36,034 |
| 2022-10-11 | $32.56 | $33.19 | $31.21 | $32.96 | $32.96 | 56,160 |
| 2022-10-10 | $32.30 | $32.60 | $31.94 | $32.11 | $32.11 | 25,385 |
| 2022-10-07 | $33.18 | $33.44 | $32.09 | $32.26 | $32.26 | 47,381 |
| 2022-10-06 | $32.55 | $33.83 | $32.33 | $33.49 | $33.49 | 44,589 |
| 2022-10-05 | $32.42 | $32.99 | $31.97 | $32.84 | $32.84 | 33,582 |
| 2022-10-04 | $32.13 | $33.66 | $31.68 | $32.96 | $32.96 | 63,402 |
| 2022-10-03 | $32.36 | $32.84 | $31.67 | $31.90 | $31.90 | 42,091 |
| 2022-09-30 | $31.48 | $33.69 | $31.48 | $32.14 | $32.14 | 103,841 |
| 2022-09-29 | $31.85 | $33.05 | $31.09 | $31.63 | $31.63 | 105,801 |
| 2022-09-28 | $31.89 | $32.70 | $30.96 | $32.19 | $32.19 | 65,035 |
| 2022-09-27 | $31.40 | $32.28 | $30.53 | $31.10 | $31.10 | 55,401 |
| 2022-09-26 | $31.53 | $32.04 | $30.86 | $31.22 | $31.22 | 54,974 |
| 2022-09-23 | $32.72 | $32.72 | $31.08 | $31.71 | $31.71 | 61,339 |
| 2022-09-22 | $33.72 | $33.72 | $32.25 | $33.28 | $33.28 | 46,509 |
| 2022-09-21 | $35.47 | $36.14 | $33.40 | $33.46 | $33.46 | 47,885 |
| 2022-09-20 | $34.45 | $35.49 | $33.71 | $35.32 | $35.32 | 70,259 |
| 2022-09-19 | $35.37 | $35.66 | $34.39 | $34.65 | $34.65 | 47,051 |
| 2022-09-16 | $35.91 | $36.21 | $34.86 | $35.80 | $35.80 | 334,341 |
| 2022-09-15 | $36.12 | $37.06 | $36.00 | $36.42 | $36.42 | 77,164 |
| 2022-09-14 | $35.94 | $36.81 | $35.62 | $36.46 | $36.46 | 59,135 |
| 2022-09-13 | $35.69 | $36.48 | $34.78 | $36.06 | $36.06 | 78,343 |
| 2022-09-12 | $36.71 | $37.44 | $36.14 | $36.42 | $36.42 | 75,666 |
| 2022-09-09 | $37.80 | $38.12 | $36.66 | $37.09 | $37.09 | 54,290 |
| 2022-09-08 | $36.72 | $38.00 | $36.61 | $37.61 | $37.61 | 57,833 |
| 2022-09-07 | $35.45 | $37.23 | $34.90 | $37.13 | $37.13 | 79,616 |
| 2022-09-06 | $36.43 | $36.43 | $34.25 | $34.94 | $34.94 | 124,964 |
| 2022-09-02 | $37.44 | $37.44 | $35.65 | $36.57 | $36.57 | 41,862 |
| 2022-09-01 | $36.66 | $37.35 | $35.92 | $37.00 | $37.00 | 63,232 |
| 2022-08-31 | $36.09 | $37.06 | $35.29 | $36.89 | $36.89 | 55,016 |
| 2022-08-30 | $37.02 | $37.09 | $35.77 | $36.03 | $36.03 | 88,982 |
| 2022-08-29 | $37.13 | $37.98 | $36.22 | $37.18 | $37.18 | 70,393 |
| 2022-08-26 | $37.68 | $38.60 | $37.32 | $38.00 | $38.00 | 73,105 |
| 2022-08-25 | $36.44 | $38.03 | $35.75 | $37.78 | $37.78 | 78,117 |
| 2022-08-24 | $35.56 | $37.66 | $35.56 | $36.48 | $36.48 | 59,097 |
| 2022-08-23 | $35.43 | $36.15 | $35.23 | $35.78 | $35.78 | 32,480 |
| 2022-08-22 | $35.46 | $35.72 | $34.63 | $35.33 | $35.33 | 57,522 |
| 2022-08-19 | $35.38 | $36.14 | $35.04 | $35.80 | $35.80 | 52,205 |
| 2022-08-18 | $35.81 | $35.99 | $34.59 | $35.84 | $35.84 | 39,747 |
| 2022-08-17 | $37.23 | $37.77 | $35.79 | $35.87 | $35.87 | 81,062 |
| 2022-08-16 | $39.99 | $39.99 | $36.76 | $38.01 | $38.01 | 102,342 |
| 2022-08-15 | $36.98 | $38.19 | $36.73 | $37.84 | $37.84 | 107,205 |
| 2022-08-12 | $35.46 | $37.96 | $35.18 | $37.47 | $37.47 | 91,718 |
| 2022-08-11 | $35.33 | $35.48 | $34.82 | $35.39 | $35.39 | 96,813 |
| 2022-08-10 | $34.57 | $35.46 | $33.79 | $34.97 | $34.97 | 122,419 |
| 2022-08-09 | $34.98 | $35.09 | $33.77 | $34.00 | $34.00 | 103,080 |
| 2022-08-08 | $38.05 | $38.05 | $33.62 | $34.87 | $34.87 | 106,945 |
| 2022-08-05 | $33.91 | $35.01 | $33.22 | $34.62 | $34.62 | 53,691 |
| 2022-08-04 | $33.17 | $34.77 | $33.17 | $34.32 | $34.32 | 62,794 |
| 2022-08-03 | $33.42 | $33.42 | $32.14 | $32.91 | $32.91 | 88,188 |
| 2022-08-02 | $33.88 | $34.86 | $33.14 | $33.36 | $33.36 | 51,814 |
| 2022-08-01 | $34.33 | $34.74 | $33.05 | $33.77 | $33.77 | 72,581 |
| 2022-07-29 | $34.19 | $34.36 | $33.60 | $34.25 | $34.25 | 41,700 |
| 2022-07-28 | $34.59 | $35.51 | $34.23 | $34.39 | $34.39 | 50,708 |
| 2022-07-27 | $33.52 | $34.54 | $33.52 | $34.18 | $34.18 | 38,464 |
| 2022-07-26 | $33.41 | $33.85 | $32.75 | $33.45 | $33.45 | 44,208 |
| 2022-07-25 | $32.00 | $34.40 | $32.00 | $33.63 | $33.63 | 127,260 |
| 2022-07-22 | $31.65 | $31.77 | $31.12 | $31.75 | $31.75 | 68,893 |
| 2022-07-21 | $32.68 | $32.68 | $31.50 | $31.67 | $31.67 | 54,255 |
| 2022-07-20 | $31.79 | $32.90 | $31.79 | $32.63 | $32.63 | 59,796 |
| 2022-07-19 | $31.59 | $32.87 | $30.46 | $31.67 | $31.67 | 87,435 |
| 2022-07-18 | $31.51 | $32.67 | $30.77 | $30.99 | $30.99 | 78,268 |
| 2022-07-15 | $30.93 | $31.75 | $30.22 | $31.35 | $31.35 | 71,309 |
| 2022-07-14 | $30.32 | $31.00 | $29.96 | $30.63 | $30.63 | 52,573 |
| 2022-07-13 | $29.35 | $31.11 | $29.29 | $30.95 | $30.95 | 73,202 |
| 2022-07-12 | $30.58 | $31.48 | $29.40 | $29.83 | $29.83 | 139,373 |
| 2022-07-11 | $31.20 | $31.58 | $30.22 | $30.60 | $30.60 | 107,129 |
| 2022-07-08 | $30.86 | $31.81 | $30.82 | $31.45 | $31.45 | 40,600 |
| 2022-07-07 | $32.19 | $32.19 | $30.33 | $31.36 | $31.36 | 107,326 |
| 2022-07-06 | $31.93 | $33.06 | $31.17 | $31.82 | $31.82 | 71,552 |
| 2022-07-05 | $31.04 | $32.13 | $29.49 | $31.95 | $31.95 | 217,602 |
| 2022-07-01 | $29.44 | $31.87 | $29.09 | $31.54 | $31.54 | 106,324 |
| 2022-06-30 | $27.59 | $29.78 | $27.59 | $29.67 | $29.67 | 143,677 |
| 2022-06-29 | $28.85 | $29.18 | $27.59 | $27.86 | $27.86 | 76,777 |
| 2022-06-28 | $30.27 | $30.88 | $28.73 | $28.96 | $28.96 | 144,623 |
| 2022-06-27 | $28.28 | $30.40 | $28.28 | $30.18 | $30.18 | 109,694 |
| 2022-06-24 | $27.44 | $29.85 | $26.99 | $28.91 | $28.91 | 347,796 |
| 2022-06-23 | $25.66 | $27.32 | $23.09 | $27.22 | $27.22 | 58,215 |
| 2022-06-22 | $26.01 | $26.46 | $25.55 | $25.78 | $25.78 | 95,072 |
| 2022-06-21 | $24.60 | $25.80 | $24.48 | $25.03 | $25.03 | 96,549 |
| 2022-06-17 | $23.16 | $24.81 | $23.16 | $24.38 | $24.38 | 146,971 |
| 2022-06-16 | $23.36 | $23.52 | $22.31 | $23.09 | $23.09 | 168,159 |
| 2022-06-15 | $23.03 | $23.90 | $22.68 | $23.77 | $23.77 | 159,522 |
| 2022-06-14 | $22.81 | $23.94 | $22.81 | $23.29 | $23.29 | 136,653 |
| 2022-06-13 | $26.85 | $26.85 | $23.86 | $23.94 | $23.94 | 262,400 |
| 2022-06-10 | $27.46 | $27.72 | $27.14 | $27.48 | $27.48 | 60,309 |
| 2022-06-09 | $28.46 | $28.66 | $27.75 | $27.93 | $27.93 | 61,417 |
| 2022-06-08 | $28.89 | $29.09 | $28.35 | $28.41 | $28.41 | 43,361 |
| 2022-06-07 | $28.28 | $28.90 | $28.27 | $28.63 | $28.63 | 65,090 |
| 2022-06-06 | $29.58 | $30.00 | $28.05 | $28.70 | $28.70 | 71,133 |
| 2022-06-03 | $29.50 | $30.56 | $28.21 | $29.24 | $29.24 | 56,704 |
| 2022-06-02 | $30.85 | $30.85 | $28.21 | $29.51 | $29.51 | 93,153 |
| 2022-06-01 | $30.37 | $30.82 | $29.56 | $30.52 | $30.52 | 80,005 |
| 2022-05-31 | $30.96 | $30.96 | $29.69 | $30.25 | $30.25 | 81,441 |
| 2022-05-27 | $30.58 | $31.20 | $30.54 | $31.00 | $31.00 | 67,138 |
| 2022-05-26 | $29.96 | $30.84 | $29.65 | $30.52 | $30.52 | 99,336 |
| 2022-05-25 | $28.68 | $29.92 | $27.81 | $29.82 | $29.82 | 139,979 |
| 2022-05-24 | $30.90 | $30.90 | $27.88 | $28.71 | $28.71 | 177,461 |
| 2022-05-23 | $31.07 | $31.48 | $30.35 | $31.00 | $31.00 | 83,608 |
| 2022-05-20 | $30.22 | $31.28 | $30.08 | $30.86 | $30.86 | 106,451 |
| 2022-05-19 | $28.79 | $30.33 | $28.79 | $29.92 | $29.92 | 96,807 |
| 2022-05-18 | $29.41 | $30.00 | $29.12 | $29.18 | $29.18 | 137,916 |
| 2022-05-17 | $29.25 | $29.91 | $28.19 | $29.73 | $29.73 | 93,310 |
| 2022-05-16 | $26.62 | $28.97 | $26.10 | $28.77 | $28.77 | 161,110 |
| 2022-05-13 | $25.25 | $26.72 | $24.48 | $26.47 | $26.47 | 105,251 |
| 2022-05-12 | $24.25 | $25.99 | $24.15 | $25.01 | $25.01 | 90,240 |
| 2022-05-11 | $25.63 | $26.60 | $24.09 | $24.59 | $24.59 | 176,425 |
| 2022-05-10 | $26.14 | $26.50 | $22.73 | $25.28 | $25.28 | 227,534 |
| 2022-05-09 | $27.14 | $27.44 | $25.61 | $26.12 | $26.12 | 138,138 |
| 2022-05-06 | $28.33 | $28.61 | $26.23 | $27.42 | $27.42 | 120,177 |
| 2022-05-05 | $28.44 | $28.79 | $28.07 | $28.28 | $28.28 | 76,221 |
| 2022-05-04 | $29.83 | $29.83 | $27.70 | $28.80 | $28.80 | 93,847 |
| 2022-05-03 | $30.38 | $30.38 | $28.77 | $29.50 | $29.50 | 96,285 |
| 2022-05-02 | $29.30 | $30.38 | $29.03 | $30.16 | $30.16 | 102,754 |
| 2022-04-29 | $29.94 | $30.06 | $29.20 | $29.51 | $29.51 | 87,664 |
| 2022-04-28 | $30.42 | $30.75 | $28.77 | $30.01 | $30.01 | 104,840 |
| 2022-04-27 | $30.96 | $31.00 | $29.58 | $30.27 | $30.27 | 147,500 |
| 2022-04-26 | $31.87 | $31.87 | $30.57 | $30.91 | $30.91 | 99,159 |
| 2022-04-25 | $31.91 | $32.00 | $30.94 | $31.88 | $31.88 | 74,192 |
| 2022-04-22 | $33.31 | $33.75 | $31.82 | $32.29 | $32.29 | 80,683 |
| 2022-04-21 | $32.99 | $33.93 | $32.66 | $33.46 | $33.46 | 141,645 |
| 2022-04-20 | $32.99 | $33.93 | $32.48 | $32.79 | $32.79 | 102,474 |
| 2022-04-19 | $31.17 | $33.35 | $31.02 | $32.99 | $32.99 | 94,972 |
| 2022-04-18 | $32.30 | $32.46 | $30.79 | $31.20 | $31.20 | 127,707 |
| 2022-04-14 | $31.18 | $32.50 | $31.18 | $32.16 | $32.16 | 83,071 |
| 2022-04-13 | $29.71 | $31.60 | $29.71 | $31.21 | $31.21 | 84,900 |
| 2022-04-12 | $29.57 | $30.32 | $29.30 | $29.66 | $29.66 | 96,683 |
| 2022-04-11 | $29.55 | $30.10 | $28.76 | $29.60 | $29.60 | 145,026 |
| 2022-04-08 | $30.30 | $30.30 | $29.81 | $29.91 | $29.91 | 45,202 |
| 2022-04-07 | $29.87 | $30.18 | $29.48 | $30.04 | $30.04 | 85,276 |
| 2022-04-06 | $29.26 | $29.81 | $29.13 | $29.69 | $29.69 | 89,976 |
| 2022-04-05 | $29.08 | $29.55 | $28.80 | $29.17 | $29.17 | 120,608 |
| 2022-04-04 | $28.80 | $29.47 | $28.50 | $29.17 | $29.17 | 58,467 |
| 2022-04-01 | $28.49 | $28.73 | $27.96 | $28.68 | $28.68 | 100,705 |
| 2022-03-31 | $28.85 | $29.66 | $27.68 | $28.11 | $28.11 | 106,220 |
| 2022-03-30 | $28.83 | $29.76 | $28.67 | $28.82 | $28.82 | 175,953 |
| 2022-03-29 | $28.10 | $29.14 | $28.10 | $28.87 | $28.87 | 249,660 |
| 2022-03-28 | $27.82 | $28.42 | $27.43 | $28.17 | $28.17 | 239,651 |
| 2022-03-25 | $27.94 | $28.59 | $27.57 | $27.97 | $27.97 | 81,867 |
| 2022-03-24 | $27.50 | $28.39 | $27.50 | $27.95 | $27.95 | 146,670 |
| 2022-03-23 | $28.42 | $28.69 | $26.94 | $27.03 | $27.03 | 184,910 |
| 2022-03-22 | $28.02 | $28.07 | $27.04 | $27.48 | $27.48 | 105,638 |
| 2022-03-21 | $27.34 | $28.69 | $26.68 | $26.92 | $26.92 | 168,667 |
| 2022-03-18 | $27.81 | $28.49 | $26.82 | $27.24 | $27.24 | 708,448 |
| 2022-03-17 | $26.79 | $28.50 | $26.00 | $28.32 | $28.32 | 314,681 |
| 2022-03-16 | $28.06 | $29.00 | $25.33 | $26.91 | $26.91 | 497,209 |
| 2022-03-15 | $33.05 | $33.36 | $24.41 | $29.01 | $29.01 | 1,093,202 |
| 2022-03-14 | $36.45 | $36.80 | $35.30 | $35.66 | $35.66 | 86,855 |
| 2022-03-11 | $37.27 | $37.70 | $36.23 | $36.31 | $36.31 | 61,556 |
| 2022-03-10 | $37.30 | $37.64 | $36.27 | $37.21 | $37.21 | 68,109 |
| 2022-03-09 | $37.42 | $38.02 | $36.70 | $37.47 | $37.47 | 63,372 |
| 2022-03-08 | $36.27 | $38.39 | $35.88 | $36.92 | $36.92 | 89,779 |
| 2022-03-07 | $36.97 | $37.74 | $35.37 | $35.93 | $35.93 | 135,953 |
| 2022-03-04 | $36.19 | $36.97 | $35.88 | $36.27 | $36.27 | 90,741 |
| 2022-03-03 | $37.99 | $37.99 | $36.36 | $36.66 | $36.66 | 107,142 |
| 2022-03-02 | $37.14 | $38.76 | $36.41 | $37.70 | $37.70 | 120,242 |
| 2022-03-01 | $37.43 | $37.90 | $36.22 | $36.90 | $36.90 | 96,245 |
| 2022-02-28 | $37.07 | $39.08 | $36.49 | $37.45 | $37.45 | 92,264 |
| 2022-02-25 | $37.77 | $37.95 | $36.10 | $37.47 | $37.47 | 76,133 |
| 2022-02-24 | $35.02 | $36.58 | $34.93 | $36.45 | $36.45 | 119,194 |
| 2022-02-23 | $37.22 | $37.22 | $35.63 | $35.90 | $35.90 | 69,380 |
| 2022-02-22 | $37.12 | $37.41 | $36.05 | $36.39 | $36.39 | 106,540 |
| 2022-02-18 | $38.05 | $38.29 | $37.29 | $37.41 | $37.41 | 62,295 |
| 2022-02-17 | $39.27 | $39.27 | $38.00 | $38.28 | $38.28 | 75,433 |
| 2022-02-16 | $40.19 | $40.59 | $39.47 | $39.70 | $39.70 | 44,601 |
| 2022-02-15 | $39.49 | $40.33 | $39.20 | $40.25 | $40.25 | 41,351 |
| 2022-02-14 | $39.45 | $39.79 | $38.65 | $38.99 | $38.99 | 64,810 |
| 2022-02-11 | $39.24 | $40.17 | $39.10 | $39.32 | $39.32 | 73,745 |
| 2022-02-10 | $38.77 | $39.99 | $38.01 | $39.19 | $39.19 | 161,610 |
| 2022-02-09 | $39.60 | $40.03 | $38.44 | $39.00 | $39.00 | 111,945 |
| 2022-02-08 | $39.52 | $39.96 | $38.59 | $39.45 | $39.45 | 96,154 |
| 2022-02-07 | $38.37 | $40.22 | $38.37 | $39.49 | $39.49 | 117,195 |
| 2022-02-04 | $38.25 | $38.70 | $36.98 | $38.37 | $38.37 | 118,508 |
| 2022-02-03 | $38.55 | $38.71 | $37.50 | $38.14 | $38.14 | 90,649 |
| 2022-02-02 | $39.19 | $39.22 | $38.09 | $38.81 | $38.81 | 78,090 |
| 2022-02-01 | $40.52 | $41.10 | $38.34 | $39.35 | $39.35 | 118,495 |
| 2022-01-31 | $39.27 | $40.42 | $38.88 | $40.42 | $40.42 | 68,930 |
| 2022-01-28 | $40.29 | $40.80 | $38.46 | $39.36 | $39.36 | 106,809 |
| 2022-01-27 | $41.29 | $41.89 | $40.30 | $40.45 | $40.45 | 102,940 |
| 2022-01-26 | $41.75 | $42.41 | $40.73 | $41.00 | $41.00 | 115,709 |
| 2022-01-25 | $41.13 | $41.58 | $40.13 | $41.34 | $41.34 | 91,118 |
| 2022-01-24 | $41.51 | $41.81 | $39.73 | $41.61 | $41.61 | 183,250 |
| 2022-01-21 | $40.51 | $41.90 | $40.51 | $41.00 | $41.00 | 162,752 |
| 2022-01-20 | $41.30 | $42.09 | $40.43 | $40.55 | $40.55 | 50,627 |
| 2022-01-19 | $42.44 | $42.44 | $41.25 | $41.39 | $41.39 | 45,939 |
| 2022-01-18 | $43.05 | $43.05 | $41.43 | $41.93 | $41.93 | 47,324 |
| 2022-01-14 | $42.12 | $43.12 | $42.01 | $43.03 | $43.03 | 58,306 |
| 2022-01-13 | $43.53 | $43.95 | $42.16 | $42.41 | $42.41 | 53,056 |
| 2022-01-12 | $45.00 | $45.02 | $43.02 | $43.08 | $43.08 | 68,780 |
| 2022-01-11 | $43.64 | $45.05 | $42.95 | $44.89 | $44.89 | 82,510 |
| 2022-01-10 | $43.72 | $43.72 | $42.38 | $43.47 | $43.47 | 72,638 |
| 2022-01-07 | $44.71 | $44.92 | $43.65 | $43.87 | $43.87 | 55,039 |
| 2022-01-06 | $44.85 | $45.53 | $43.63 | $44.71 | $44.71 | 53,143 |
| 2022-01-05 | $46.07 | $46.77 | $44.47 | $44.63 | $44.63 | 104,088 |
| 2022-01-04 | $47.03 | $47.03 | $45.80 | $46.18 | $46.18 | 91,230 |
| 2022-01-03 | $46.62 | $48.26 | $45.95 | $47.15 | $47.15 | 82,115 |
| 2021-12-31 | $46.90 | $47.23 | $45.06 | $46.08 | $46.08 | 134,991 |
| 2021-12-30 | $47.52 | $48.68 | $46.59 | $46.88 | $46.88 | 94,354 |
| 2021-12-29 | $48.60 | $49.39 | $46.96 | $47.27 | $47.27 | 99,557 |
| 2021-12-28 | $50.09 | $50.93 | $48.31 | $48.54 | $48.54 | 189,801 |
| 2021-12-27 | $50.73 | $51.07 | $49.32 | $49.79 | $49.79 | 113,289 |
| 2021-12-23 | $49.79 | $51.69 | $49.24 | $50.90 | $50.90 | 92,443 |
| 2021-12-22 | $47.60 | $50.15 | $47.12 | $49.22 | $49.22 | 232,912 |
| 2021-12-21 | $47.82 | $48.00 | $45.75 | $47.98 | $47.98 | 160,926 |
| 2021-12-20 | $45.99 | $48.11 | $44.53 | $46.98 | $46.98 | 175,590 |
| 2021-12-17 | $46.86 | $48.22 | $45.65 | $46.84 | $46.84 | 632,290 |
| 2021-12-16 | $47.09 | $48.04 | $46.59 | $46.77 | $46.77 | 343,776 |
| 2021-12-15 | $45.45 | $47.05 | $44.70 | $46.86 | $46.86 | 116,673 |
| 2021-12-14 | $43.59 | $45.35 | $42.84 | $45.15 | $45.15 | 160,176 |
| 2021-12-13 | $43.89 | $44.22 | $42.58 | $43.44 | $43.44 | 120,496 |
| 2021-12-10 | $43.79 | $44.71 | $41.93 | $43.72 | $43.72 | 130,468 |
| 2021-12-09 | $43.51 | $44.38 | $42.95 | $43.08 | $43.08 | 150,469 |
| 2021-12-08 | $42.37 | $43.70 | $39.30 | $43.58 | $43.58 | 106,115 |
| 2021-12-07 | $40.76 | $42.49 | $40.49 | $41.87 | $41.87 | 125,680 |
| 2021-12-06 | $39.74 | $40.57 | $38.96 | $40.15 | $40.15 | 120,695 |
| 2021-12-03 | $41.12 | $41.65 | $39.19 | $39.55 | $39.55 | 112,767 |
| 2021-12-02 | $40.27 | $41.42 | $39.24 | $41.00 | $41.00 | 155,972 |
| 2021-12-01 | $41.91 | $42.93 | $40.35 | $40.43 | $40.43 | 123,090 |
| 2021-11-30 | $41.29 | $42.13 | $40.43 | $41.14 | $41.14 | 134,422 |
| 2021-11-29 | $41.44 | $42.34 | $40.07 | $41.93 | $41.93 | 204,280 |
| 2021-11-26 | $41.32 | $41.48 | $39.54 | $40.77 | $40.77 | 147,754 |
| 2021-11-24 | $44.60 | $44.69 | $42.02 | $42.03 | $42.03 | 142,856 |
| 2021-11-23 | $44.10 | $45.30 | $43.90 | $45.01 | $45.01 | 82,143 |
| 2021-11-22 | $43.76 | $45.11 | $43.29 | $44.54 | $44.54 | 108,406 |
| 2021-11-19 | $43.01 | $43.86 | $42.77 | $43.54 | $43.54 | 73,364 |
| 2021-11-18 | $44.22 | $45.48 | $42.83 | $43.35 | $43.35 | 86,648 |
| 2021-11-17 | $44.54 | $44.54 | $42.76 | $43.71 | $43.71 | 186,017 |
| 2021-11-16 | $45.16 | $45.29 | $43.78 | $44.63 | $44.63 | 93,827 |
| 2021-11-15 | $45.88 | $45.88 | $44.04 | $45.01 | $45.01 | 187,134 |
| 2021-11-12 | $45.96 | $46.02 | $44.28 | $45.56 | $45.56 | 192,605 |
| 2021-11-11 | $46.50 | $47.47 | $44.50 | $45.32 | $45.32 | 401,490 |
| 2021-11-10 | $47.50 | $48.69 | $45.58 | $45.89 | $45.89 | 330,066 |
| 2021-11-09 | $50.00 | $50.61 | $47.68 | $48.56 | $48.56 | 263,505 |
| 2021-11-08 | $50.01 | $50.93 | $49.27 | $50.08 | $50.08 | 261,469 |
| 2021-11-05 | $51.04 | $51.70 | $49.99 | $50.02 | $50.02 | 222,110 |
| 2021-11-04 | $52.38 | $52.49 | $49.49 | $50.00 | $50.00 | 1,477,357 |
| 2021-11-03 | $55.82 | $58.90 | $55.82 | $56.66 | $56.66 | 284,207 |
| 2021-11-02 | $55.42 | $57.04 | $52.49 | $56.85 | $56.85 | 507,784 |
| 2021-11-01 | $42.46 | $60.23 | $42.11 | $55.89 | $55.89 | 4,234,860 |
| 2021-10-29 | $38.86 | $39.45 | $37.21 | $37.38 | $37.38 | 83,748 |
| 2021-10-28 | $37.45 | $38.68 | $37.45 | $38.68 | $38.68 | 62,919 |
| 2021-10-27 | $38.49 | $38.62 | $36.25 | $37.06 | $37.06 | 58,790 |
| 2021-10-26 | $38.17 | $39.39 | $37.51 | $38.54 | $38.54 | 94,255 |
| 2021-10-25 | $36.89 | $38.15 | $36.53 | $38.08 | $38.08 | 49,900 |
| 2021-10-22 | $37.63 | $37.63 | $36.18 | $36.86 | $36.86 | 63,803 |
| 2021-10-21 | $37.91 | $38.13 | $37.48 | $37.82 | $37.82 | 45,099 |
| 2021-10-20 | $38.14 | $38.48 | $37.73 | $37.86 | $37.86 | 25,545 |
| 2021-10-19 | $37.76 | $38.13 | $37.06 | $38.03 | $38.03 | 41,953 |
| 2021-10-18 | $38.67 | $39.37 | $37.65 | $37.77 | $37.77 | 54,034 |
| 2021-10-15 | $38.28 | $38.75 | $37.69 | $38.54 | $38.54 | 57,593 |
| 2021-10-14 | $38.50 | $38.89 | $37.19 | $37.72 | $37.72 | 68,995 |
| 2021-10-13 | $36.56 | $38.36 | $36.48 | $38.16 | $38.16 | 46,975 |
| 2021-10-12 | $37.19 | $37.98 | $35.04 | $36.76 | $36.76 | 33,015 |
| 2021-10-11 | $37.17 | $38.30 | $36.68 | $37.32 | $37.32 | 55,746 |
| 2021-10-08 | $35.74 | $37.42 | $35.74 | $37.16 | $37.16 | 70,399 |
| 2021-10-07 | $34.50 | $35.90 | $34.39 | $35.60 | $35.60 | 66,730 |
| 2021-10-06 | $33.11 | $34.50 | $33.11 | $34.27 | $34.27 | 57,934 |
| 2021-10-05 | $33.19 | $33.71 | $33.05 | $33.31 | $33.31 | 40,572 |
| 2021-10-04 | $33.52 | $33.65 | $32.14 | $32.97 | $32.97 | 39,249 |
| 2021-10-01 | $32.86 | $34.00 | $32.30 | $33.58 | $33.58 | 78,367 |
| 2021-09-30 | $34.00 | $34.22 | $32.70 | $32.82 | $32.82 | 40,774 |
| 2021-09-29 | $33.00 | $34.00 | $31.91 | $33.98 | $33.98 | 58,375 |
| 2021-09-28 | $31.88 | $33.20 | $31.62 | $32.80 | $32.80 | 77,178 |
| 2021-09-27 | $32.05 | $32.77 | $31.62 | $31.86 | $31.86 | 53,722 |
| 2021-09-24 | $31.36 | $32.17 | $30.71 | $31.95 | $31.95 | 87,978 |
| 2021-09-23 | $30.34 | $31.98 | $30.34 | $31.80 | $31.80 | 54,387 |
| 2021-09-22 | $30.26 | $30.76 | $30.08 | $30.09 | $30.09 | 32,853 |
| 2021-09-21 | $29.58 | $30.68 | $29.24 | $30.10 | $30.10 | 50,722 |
| 2021-09-20 | $28.36 | $29.49 | $28.36 | $29.30 | $29.30 | 65,340 |
| 2021-09-17 | $28.16 | $29.35 | $27.77 | $28.89 | $28.89 | 298,798 |
| 2021-09-16 | $27.35 | $27.98 | $26.57 | $27.98 | $27.98 | 47,808 |
| 2021-09-15 | $27.47 | $27.87 | $26.79 | $27.39 | $27.39 | 49,464 |
| 2021-09-14 | $28.42 | $28.42 | $27.15 | $27.47 | $27.47 | 51,508 |
| 2021-09-13 | $27.66 | $28.34 | $27.22 | $28.22 | $28.22 | 35,042 |
| 2021-09-10 | $28.66 | $28.66 | $27.39 | $27.44 | $27.44 | 27,703 |
| 2021-09-09 | $28.15 | $28.76 | $27.77 | $28.48 | $28.48 | 40,326 |
| 2021-09-08 | $28.58 | $28.66 | $28.02 | $28.20 | $28.20 | 31,255 |
| 2021-09-07 | $29.41 | $29.61 | $28.51 | $28.59 | $28.59 | 38,931 |
| 2021-09-03 | $30.72 | $30.72 | $29.42 | $29.50 | $29.50 | 35,936 |
| 2021-09-02 | $30.78 | $31.14 | $28.81 | $30.65 | $30.65 | 46,302 |
| 2021-09-01 | $30.11 | $30.98 | $29.20 | $30.68 | $30.68 | 115,848 |
| 2021-08-31 | $28.75 | $30.99 | $28.75 | $30.33 | $30.33 | 127,852 |
| 2021-08-30 | $28.00 | $28.25 | $27.21 | $27.40 | $27.40 | 30,093 |
| 2021-08-27 | $27.68 | $28.36 | $27.68 | $27.96 | $27.96 | 45,499 |
| 2021-08-26 | $28.93 | $28.94 | $27.48 | $27.48 | $27.48 | 37,963 |
| 2021-08-25 | $29.11 | $29.36 | $27.70 | $28.07 | $28.07 | 44,336 |
| 2021-08-24 | $29.80 | $29.80 | $28.88 | $29.00 | $29.00 | 66,173 |
| 2021-08-23 | $28.35 | $30.00 | $28.35 | $29.39 | $29.39 | 49,973 |
| 2021-08-20 | $26.35 | $28.30 | $26.15 | $27.96 | $27.96 | 56,539 |
| 2021-08-19 | $27.63 | $27.90 | $26.10 | $26.48 | $26.48 | 120,706 |
| 2021-08-18 | $28.46 | $29.03 | $27.39 | $27.86 | $27.86 | 51,434 |
| 2021-08-17 | $29.03 | $29.22 | $28.17 | $28.50 | $28.50 | 39,274 |
| 2021-08-16 | $29.79 | $30.35 | $29.22 | $29.25 | $29.25 | 61,589 |
| 2021-08-13 | $30.45 | $30.74 | $29.97 | $30.05 | $30.05 | 40,647 |
| 2021-08-12 | $30.36 | $30.67 | $30.11 | $30.26 | $30.26 | 33,168 |
| 2021-08-11 | $30.45 | $30.64 | $30.00 | $30.51 | $30.51 | 42,296 |
| 2021-08-10 | $30.92 | $30.96 | $30.10 | $30.54 | $30.54 | 76,556 |
| 2021-08-09 | $32.60 | $32.72 | $30.30 | $30.70 | $30.70 | 99,985 |
| 2021-08-06 | $32.93 | $33.60 | $32.25 | $33.06 | $33.06 | 44,511 |
| 2021-08-05 | $32.72 | $33.35 | $32.10 | $33.34 | $33.34 | 30,959 |
| 2021-08-04 | $33.63 | $33.66 | $32.26 | $32.67 | $32.67 | 50,776 |
| 2021-08-03 | $33.37 | $34.20 | $33.00 | $34.01 | $34.01 | 51,482 |
| 2021-08-02 | $34.01 | $34.09 | $33.10 | $33.37 | $33.37 | 45,954 |
| 2021-07-30 | $33.00 | $34.19 | $29.70 | $33.93 | $33.93 | 137,366 |
| 2021-07-29 | $34.69 | $34.69 | $31.49 | $33.04 | $33.04 | 112,415 |
| 2021-07-28 | $32.80 | $34.04 | $32.43 | $33.36 | $33.36 | 33,943 |
| 2021-07-27 | $33.36 | $33.36 | $32.45 | $32.70 | $32.70 | 27,861 |
| 2021-07-26 | $33.38 | $34.00 | $33.26 | $33.28 | $33.28 | 35,707 |
| 2021-07-23 | $33.39 | $33.42 | $32.61 | $33.13 | $33.13 | 31,677 |
| 2021-07-22 | $33.43 | $33.70 | $32.58 | $33.27 | $33.27 | 48,869 |
| 2021-07-21 | $33.57 | $33.98 | $33.31 | $33.63 | $33.63 | 26,113 |
| 2021-07-20 | $32.73 | $33.62 | $32.49 | $33.19 | $33.19 | 55,315 |
| 2021-07-19 | $32.07 | $32.99 | $32.00 | $32.69 | $32.69 | 58,561 |
| 2021-07-16 | $33.35 | $33.35 | $32.31 | $32.75 | $32.75 | 66,588 |
| 2021-07-15 | $32.82 | $33.14 | $32.55 | $32.98 | $32.98 | 51,255 |
| 2021-07-14 | $33.88 | $33.88 | $33.02 | $33.11 | $33.11 | 38,602 |
| 2021-07-13 | $33.85 | $34.22 | $33.02 | $33.58 | $33.58 | 56,046 |
| 2021-07-12 | $33.14 | $34.66 | $32.88 | $34.12 | $34.12 | 64,809 |
| 2021-07-09 | $33.60 | $34.92 | $33.30 | $33.34 | $33.34 | 22,058 |
| 2021-07-08 | $32.78 | $33.32 | $32.00 | $33.14 | $33.14 | 42,280 |
| 2021-07-07 | $33.55 | $33.85 | $32.96 | $33.30 | $33.30 | 53,263 |
| 2021-07-06 | $35.77 | $36.36 | $33.10 | $33.61 | $33.61 | 83,335 |
| 2021-07-02 | $36.11 | $36.11 | $34.85 | $35.04 | $35.04 | 36,090 |
| 2021-07-01 | $34.74 | $36.00 | $34.74 | $35.99 | $35.99 | 49,316 |
| 2021-06-30 | $33.00 | $35.44 | $32.98 | $35.05 | $35.05 | 124,297 |
| 2021-06-29 | $33.16 | $35.65 | $32.54 | $33.13 | $33.13 | 73,474 |
| 2021-06-28 | $33.16 | $33.36 | $32.90 | $33.03 | $33.03 | 39,076 |
| 2021-06-25 | $33.77 | $34.02 | $32.88 | $33.04 | $33.04 | 245,350 |
| 2021-06-24 | $33.18 | $33.93 | $33.01 | $33.62 | $33.62 | 62,339 |
| 2021-06-23 | $33.41 | $33.44 | $32.59 | $32.88 | $32.88 | 43,242 |
| 2021-06-22 | $33.46 | $33.46 | $32.85 | $33.16 | $33.16 | 55,401 |
| 2021-06-21 | $33.15 | $33.83 | $32.85 | $33.62 | $33.62 | 46,824 |
| 2021-06-18 | $33.05 | $33.89 | $32.55 | $32.97 | $32.97 | 209,767 |
| 2021-06-17 | $34.08 | $34.15 | $33.22 | $33.72 | $33.72 | 47,902 |
| 2021-06-16 | $34.14 | $34.36 | $33.47 | $34.19 | $34.19 | 43,416 |
| 2021-06-15 | $34.90 | $34.90 | $33.17 | $34.24 | $34.24 | 57,886 |
| 2021-06-14 | $34.97 | $35.99 | $34.41 | $34.64 | $34.64 | 48,396 |
| 2021-06-11 | $35.59 | $35.59 | $34.50 | $34.85 | $34.85 | 35,805 |
| 2021-06-10 | $35.27 | $35.72 | $35.14 | $35.21 | $35.21 | 26,334 |
| 2021-06-09 | $35.09 | $35.21 | $34.51 | $35.01 | $35.01 | 29,929 |
| 2021-06-08 | $35.07 | $35.23 | $34.74 | $35.09 | $35.09 | 32,422 |
| 2021-06-07 | $34.48 | $35.62 | $34.28 | $34.95 | $34.95 | 34,525 |
| 2021-06-04 | $34.49 | $34.93 | $33.85 | $34.38 | $34.38 | 54,957 |
| 2021-06-03 | $35.09 | $35.24 | $33.93 | $34.29 | $34.29 | 52,128 |
| 2021-06-02 | $36.35 | $36.35 | $34.37 | $34.93 | $34.93 | 33,286 |
| 2021-06-01 | $34.81 | $35.89 | $34.02 | $35.31 | $35.31 | 57,201 |
| 2021-05-28 | $34.00 | $34.77 | $33.57 | $34.35 | $34.35 | 27,638 |
| 2021-05-27 | $33.75 | $34.62 | $33.37 | $33.88 | $33.88 | 104,496 |
| 2021-05-26 | $33.75 | $34.17 | $33.17 | $33.69 | $33.69 | 19,212 |
| 2021-05-25 | $35.02 | $35.23 | $33.54 | $33.65 | $33.65 | 81,965 |
| 2021-05-24 | $35.59 | $35.73 | $34.53 | $34.90 | $34.90 | 28,011 |
| 2021-05-21 | $35.21 | $36.46 | $34.95 | $35.38 | $35.38 | 45,183 |
| 2021-05-20 | $34.28 | $34.88 | $33.66 | $34.83 | $34.83 | 30,195 |
| 2021-05-19 | $35.12 | $36.09 | $34.17 | $34.37 | $34.37 | 43,995 |
| 2021-05-18 | $36.67 | $36.76 | $35.61 | $35.76 | $35.76 | 26,157 |
| 2021-05-17 | $35.08 | $37.01 | $35.00 | $36.78 | $36.78 | 91,098 |
| 2021-05-14 | $33.68 | $35.43 | $32.91 | $35.06 | $35.06 | 37,946 |
| 2021-05-13 | $33.69 | $34.19 | $32.54 | $33.53 | $33.53 | 65,622 |
| 2021-05-12 | $33.32 | $34.39 | $32.57 | $33.56 | $33.56 | 55,322 |
| 2021-05-11 | $32.53 | $34.11 | $31.04 | $33.22 | $33.22 | 111,556 |
| 2021-05-10 | $39.23 | $39.66 | $32.45 | $32.90 | $32.90 | 203,580 |
| 2021-05-07 | $35.00 | $40.00 | $34.05 | $38.60 | $38.60 | 123,322 |
| 2021-05-06 | $34.80 | $35.14 | $34.07 | $35.00 | $35.00 | 61,901 |
| 2021-05-05 | $34.28 | $35.13 | $33.23 | $35.06 | $35.06 | 34,547 |
| 2021-05-04 | $34.24 | $34.91 | $33.68 | $34.20 | $34.20 | 23,333 |
| 2021-05-03 | $33.53 | $34.71 | $32.91 | $34.46 | $34.46 | 68,015 |
| 2021-04-30 | $33.01 | $33.54 | $32.43 | $33.28 | $33.28 | 58,505 |
| 2021-04-29 | $32.50 | $33.82 | $32.50 | $33.35 | $33.35 | 31,199 |
| 2021-04-28 | $32.24 | $33.26 | $32.24 | $33.07 | $33.07 | 32,327 |
| 2021-04-27 | $33.13 | $33.45 | $32.34 | $32.48 | $32.48 | 68,621 |
| 2021-04-26 | $32.23 | $33.80 | $32.23 | $32.81 | $32.81 | 80,826 |
| 2021-04-23 | $33.99 | $34.27 | $32.89 | $32.95 | $32.95 | 43,328 |
| 2021-04-22 | $34.22 | $35.00 | $33.72 | $33.99 | $33.99 | 38,885 |
| 2021-04-21 | $32.89 | $34.43 | $32.89 | $34.18 | $34.18 | 33,757 |
| 2021-04-20 | $33.96 | $34.91 | $32.05 | $33.01 | $33.01 | 65,672 |
| 2021-04-19 | $34.25 | $34.69 | $33.42 | $34.03 | $34.03 | 60,015 |
| 2021-04-16 | $35.13 | $35.13 | $33.84 | $34.18 | $34.18 | 29,925 |
| 2021-04-15 | $33.93 | $34.98 | $33.93 | $34.76 | $34.76 | 39,357 |
| 2021-04-14 | $33.12 | $34.20 | $32.63 | $33.70 | $33.70 | 45,317 |
| 2021-04-13 | $32.17 | $33.25 | $31.69 | $33.03 | $33.03 | 49,817 |
| 2021-04-12 | $32.25 | $32.46 | $31.35 | $32.39 | $32.39 | 52,791 |
| 2021-04-09 | $32.04 | $32.32 | $31.53 | $31.86 | $31.86 | 27,487 |
| 2021-04-08 | $32.42 | $32.73 | $31.38 | $31.96 | $31.96 | 66,879 |
| 2021-04-07 | $33.61 | $33.61 | $32.01 | $32.13 | $32.13 | 86,880 |
| 2021-04-06 | $33.74 | $34.10 | $33.40 | $33.69 | $33.69 | 44,169 |
| 2021-04-05 | $34.38 | $34.60 | $32.74 | $33.74 | $33.74 | 94,825 |
| 2021-04-01 | $36.14 | $36.76 | $33.71 | $34.03 | $34.03 | 74,210 |
| 2021-03-31 | $33.14 | $36.39 | $33.14 | $36.14 | $36.14 | 161,016 |
| 2021-03-30 | $32.57 | $33.57 | $32.30 | $32.94 | $32.94 | 46,446 |
| 2021-03-29 | $32.47 | $33.38 | $32.27 | $32.66 | $32.66 | 62,795 |
| 2021-03-26 | $32.11 | $32.80 | $31.73 | $32.68 | $32.68 | 45,411 |
| 2021-03-25 | $32.56 | $32.56 | $30.95 | $31.41 | $31.41 | 60,436 |
| 2021-03-24 | $32.33 | $32.70 | $31.00 | $31.07 | $31.07 | 94,836 |
| 2021-03-23 | $33.29 | $33.75 | $32.01 | $32.01 | $32.01 | 51,884 |
| 2021-03-22 | $34.31 | $35.00 | $33.35 | $33.70 | $33.70 | 40,321 |
| 2021-03-19 | $32.96 | $34.50 | $32.96 | $34.33 | $34.33 | 128,115 |
| 2021-03-18 | $33.39 | $35.14 | $32.92 | $33.00 | $33.00 | 97,870 |
| 2021-03-17 | $32.44 | $33.54 | $32.44 | $32.97 | $32.97 | 44,256 |
| 2021-03-16 | $33.04 | $33.25 | $32.14 | $33.00 | $33.00 | 41,585 |
| 2021-03-15 | $32.38 | $33.28 | $32.12 | $33.01 | $33.01 | 52,120 |
| 2021-03-12 | $32.19 | $32.48 | $31.75 | $32.34 | $32.34 | 44,001 |
| 2021-03-11 | $31.74 | $32.88 | $31.63 | $31.86 | $31.86 | 63,198 |
| 2021-03-10 | $29.68 | $31.85 | $29.41 | $31.58 | $31.58 | 63,101 |
| 2021-03-09 | $30.88 | $31.11 | $29.03 | $29.96 | $29.96 | 63,837 |
| 2021-03-08 | $29.89 | $30.56 | $29.31 | $30.34 | $30.34 | 43,701 |
| 2021-03-05 | $28.74 | $29.61 | $28.00 | $29.50 | $29.50 | 51,131 |
| 2021-03-04 | $30.42 | $30.42 | $28.26 | $28.40 | $28.40 | 52,809 |
| 2021-03-03 | $29.56 | $29.81 | $29.10 | $29.23 | $29.23 | 36,251 |
| 2021-03-02 | $30.09 | $30.36 | $29.34 | $29.57 | $29.57 | 30,482 |
| 2021-03-01 | $29.76 | $30.76 | $29.02 | $30.05 | $30.05 | 43,961 |
| 2021-02-26 | $29.84 | $30.16 | $28.69 | $29.10 | $29.10 | 79,281 |
| 2021-02-25 | $29.78 | $30.35 | $29.05 | $29.60 | $29.60 | 55,927 |
| 2021-02-24 | $29.42 | $29.79 | $28.89 | $29.78 | $29.78 | 73,742 |
| 2021-02-23 | $30.04 | $31.12 | $28.69 | $29.13 | $29.13 | 58,478 |
| 2021-02-22 | $30.20 | $30.74 | $29.94 | $30.20 | $30.20 | 34,143 |
| 2021-02-19 | $30.20 | $30.70 | $29.96 | $30.24 | $30.24 | 31,932 |
| 2021-02-18 | $30.99 | $31.80 | $29.65 | $30.17 | $30.17 | 66,988 |
| 2021-02-17 | $31.60 | $31.75 | $30.12 | $31.00 | $31.00 | 60,752 |
| 2021-02-16 | $32.27 | $32.88 | $31.00 | $31.68 | $31.68 | 46,563 |
| 2021-02-12 | $31.01 | $31.64 | $30.02 | $31.49 | $31.49 | 50,734 |
| 2021-02-11 | $31.92 | $32.10 | $31.10 | $31.26 | $31.26 | 38,774 |
| 2021-02-10 | $31.85 | $32.25 | $31.29 | $31.81 | $31.81 | 43,509 |
| 2021-02-09 | $31.37 | $31.99 | $31.21 | $31.80 | $31.80 | 41,353 |
| 2021-02-08 | $31.31 | $31.67 | $31.04 | $31.38 | $31.38 | 34,038 |
| 2021-02-05 | $31.05 | $31.05 | $29.86 | $30.71 | $30.71 | 32,737 |
| 2021-02-04 | $30.59 | $30.66 | $29.84 | $30.46 | $30.46 | 41,304 |
| 2021-02-03 | $30.95 | $31.49 | $29.77 | $30.36 | $30.36 | 41,307 |
| 2021-02-02 | $30.66 | $31.25 | $30.27 | $30.89 | $30.89 | 60,610 |
| 2021-02-01 | $28.40 | $30.00 | $28.15 | $29.96 | $29.96 | 53,299 |
| 2021-01-29 | $29.90 | $29.90 | $27.92 | $28.54 | $28.54 | 72,426 |
| 2021-01-28 | $31.26 | $31.26 | $29.30 | $29.52 | $29.52 | 77,594 |
| 2021-01-27 | $31.31 | $31.50 | $30.38 | $30.83 | $30.83 | 59,892 |
| 2021-01-26 | $32.42 | $32.42 | $31.86 | $32.06 | $32.06 | 32,910 |
| 2021-01-25 | $32.02 | $32.82 | $31.65 | $32.14 | $32.14 | 51,776 |
| 2021-01-22 | $31.53 | $32.24 | $31.20 | $32.09 | $32.09 | 52,011 |
| 2021-01-21 | $31.60 | $32.37 | $31.50 | $31.76 | $31.76 | 57,681 |
| 2021-01-20 | $32.27 | $32.52 | $31.78 | $32.12 | $32.12 | 57,696 |
| 2021-01-19 | $32.50 | $32.90 | $31.83 | $32.34 | $32.34 | 45,572 |
| 2021-01-15 | $31.87 | $32.44 | $31.50 | $32.13 | $32.13 | 47,641 |
| 2021-01-14 | $32.05 | $32.72 | $31.93 | $32.10 | $32.10 | 40,687 |
| 2021-01-13 | $31.10 | $32.17 | $31.10 | $31.81 | $31.81 | 48,292 |
| 2021-01-12 | $31.68 | $32.29 | $31.49 | $31.96 | $31.96 | 33,152 |
| 2021-01-11 | $30.86 | $32.07 | $30.05 | $31.58 | $31.58 | 35,007 |
| 2021-01-08 | $31.84 | $31.94 | $29.66 | $31.31 | $31.31 | 77,413 |
| 2021-01-07 | $31.50 | $32.15 | $31.17 | $31.73 | $31.73 | 37,457 |
| 2021-01-06 | $31.56 | $32.65 | $31.16 | $31.51 | $31.51 | 132,826 |
| 2021-01-05 | $30.34 | $31.91 | $30.34 | $31.34 | $31.34 | 81,522 |
| 2021-01-04 | $28.65 | $30.34 | $28.65 | $30.22 | $30.22 | 102,886 |
| 2020-12-31 | $28.66 | $29.27 | $28.00 | $29.04 | $29.04 | 65,242 |
| 2020-12-30 | $28.10 | $29.00 | $28.10 | $28.64 | $28.64 | 73,921 |
| 2020-12-29 | $28.03 | $28.55 | $27.65 | $28.23 | $28.23 | 72,306 |
| 2020-12-28 | $28.00 | $28.92 | $27.87 | $28.04 | $28.04 | 190,071 |
| 2020-12-24 | $28.35 | $28.78 | $27.97 | $28.00 | $28.00 | 90,234 |
| 2020-12-23 | $29.45 | $29.45 | $28.16 | $28.35 | $28.35 | 112,576 |
| 2020-12-22 | $29.61 | $29.61 | $28.98 | $29.12 | $29.12 | 79,344 |
| 2020-12-21 | $30.39 | $30.77 | $29.00 | $29.61 | $29.61 | 93,886 |
| 2020-12-18 | $30.48 | $32.89 | $30.48 | $31.17 | $31.17 | 294,690 |
| 2020-12-17 | $31.03 | $31.70 | $30.00 | $31.47 | $31.47 | 46,129 |
| 2020-12-16 | $30.96 | $31.22 | $30.08 | $30.76 | $30.76 | 62,660 |
| 2020-12-15 | $30.15 | $30.95 | $29.28 | $30.93 | $30.93 | 70,757 |
| 2020-12-14 | $30.21 | $31.05 | $29.78 | $29.95 | $29.95 | 51,359 |
| 2020-12-11 | $29.45 | $30.31 | $29.14 | $29.93 | $29.93 | 36,292 |
| 2020-12-10 | $30.37 | $30.43 | $29.15 | $29.70 | $29.70 | 32,737 |
| 2020-12-09 | $31.33 | $31.74 | $30.28 | $30.57 | $30.57 | 81,334 |
| 2020-12-08 | $29.41 | $31.49 | $29.41 | $31.34 | $31.34 | 54,865 |
| 2020-12-07 | $28.93 | $29.89 | $28.88 | $29.65 | $29.65 | 59,299 |
| 2020-12-04 | $28.24 | $29.48 | $28.24 | $29.33 | $29.33 | 38,364 |
| 2020-12-03 | $28.41 | $28.63 | $27.58 | $28.25 | $28.25 | 47,058 |
| 2020-12-02 | $27.84 | $28.49 | $27.46 | $28.31 | $28.31 | 113,917 |
| 2020-12-01 | $29.68 | $30.01 | $27.07 | $28.20 | $28.20 | 110,287 |
| 2020-11-30 | $29.31 | $30.23 | $28.97 | $29.56 | $29.56 | 69,868 |
| 2020-11-27 | $29.26 | $29.67 | $28.78 | $29.48 | $29.48 | 44,615 |
| 2020-11-25 | $29.07 | $29.51 | $28.50 | $29.26 | $29.26 | 28,995 |
| 2020-11-24 | $28.80 | $30.11 | $28.52 | $29.19 | $29.19 | 80,149 |
| 2020-11-23 | $28.29 | $28.77 | $27.79 | $28.22 | $28.22 | 42,617 |
| 2020-11-20 | $27.58 | $28.10 | $27.24 | $28.02 | $28.02 | 44,416 |
| 2020-11-19 | $28.01 | $28.01 | $27.16 | $27.86 | $27.86 | 34,086 |
| 2020-11-18 | $28.93 | $29.14 | $28.12 | $28.15 | $28.15 | 46,206 |
| 2020-11-17 | $28.24 | $29.50 | $28.19 | $28.82 | $28.82 | 58,490 |
| 2020-11-16 | $28.03 | $28.78 | $27.90 | $28.76 | $28.76 | 78,103 |
| 2020-11-13 | $26.76 | $28.00 | $26.55 | $27.80 | $27.80 | 77,928 |
| 2020-11-12 | $27.01 | $27.01 | $26.02 | $26.21 | $26.21 | 65,624 |
| 2020-11-11 | $27.32 | $27.32 | $26.25 | $27.22 | $27.22 | 60,125 |
| 2020-11-10 | $25.25 | $27.39 | $25.25 | $27.18 | $27.18 | 132,241 |
| 2020-11-09 | $25.96 | $26.36 | $24.79 | $25.21 | $25.21 | 113,518 |
| 2020-11-06 | $26.80 | $27.22 | $23.55 | $23.69 | $23.69 | 185,735 |
| 2020-11-05 | $28.19 | $29.00 | $26.00 | $26.66 | $26.66 | 158,609 |
| 2020-11-04 | $27.87 | $28.61 | $27.06 | $28.17 | $28.17 | 87,205 |
| 2020-11-03 | $27.84 | $28.40 | $27.37 | $28.11 | $28.11 | 105,481 |
| 2020-11-02 | $25.95 | $27.56 | $25.80 | $27.50 | $27.50 | 67,428 |
| 2020-10-30 | $26.07 | $26.36 | $25.00 | $25.49 | $25.49 | 52,457 |
| 2020-10-29 | $27.11 | $27.11 | $26.00 | $26.32 | $26.32 | 61,592 |
| 2020-10-28 | $27.24 | $27.81 | $26.62 | $27.32 | $27.32 | 57,221 |
| 2020-10-27 | $28.47 | $28.47 | $27.54 | $27.79 | $27.79 | 70,612 |
| 2020-10-26 | $28.59 | $28.66 | $28.07 | $28.51 | $28.51 | 35,156 |
| 2020-10-23 | $27.68 | $29.21 | $27.68 | $28.95 | $28.95 | 49,816 |
| 2020-10-22 | $27.48 | $27.93 | $26.78 | $27.72 | $27.72 | 54,324 |
| 2020-10-21 | $27.90 | $28.01 | $27.25 | $27.29 | $27.29 | 41,876 |
| 2020-10-20 | $29.27 | $29.27 | $27.61 | $27.95 | $27.95 | 79,637 |
| 2020-10-19 | $29.60 | $30.20 | $28.90 | $29.00 | $29.00 | 34,994 |
| 2020-10-16 | $29.14 | $30.50 | $29.14 | $29.79 | $29.79 | 45,116 |
| 2020-10-15 | $28.50 | $29.42 | $28.13 | $29.21 | $29.21 | 57,019 |
| 2020-10-14 | $28.84 | $29.37 | $28.84 | $29.00 | $29.00 | 35,134 |
| 2020-10-13 | $29.59 | $30.26 | $28.81 | $28.99 | $28.99 | 39,092 |
| 2020-10-12 | $30.72 | $30.72 | $30.08 | $30.56 | $30.56 | 55,193 |
| 2020-10-09 | $30.50 | $31.23 | $30.35 | $30.78 | $30.78 | 35,350 |
| 2020-10-08 | $29.50 | $30.33 | $29.50 | $30.19 | $30.19 | 67,608 |
| 2020-10-07 | $29.11 | $29.33 | $28.02 | $29.14 | $29.14 | 85,211 |
| 2020-10-06 | $29.24 | $29.64 | $28.66 | $29.03 | $29.03 | 63,610 |
| 2020-10-05 | $28.88 | $29.40 | $28.77 | $29.13 | $29.13 | 47,388 |
| 2020-10-02 | $27.91 | $28.96 | $27.60 | $28.59 | $28.59 | 68,331 |
| 2020-10-01 | $28.45 | $28.70 | $28.21 | $28.39 | $28.39 | 57,518 |
| 2020-09-30 | $28.34 | $29.02 | $28.15 | $28.21 | $28.21 | 61,319 |
| 2020-09-29 | $27.64 | $28.52 | $27.64 | $28.24 | $28.24 | 69,540 |
| 2020-09-28 | $27.55 | $28.24 | $27.55 | $27.72 | $27.72 | 55,290 |
| 2020-09-25 | $26.62 | $27.68 | $26.62 | $27.25 | $27.25 | 59,841 |
| 2020-09-24 | $27.85 | $27.85 | $26.72 | $26.86 | $26.86 | 68,994 |
| 2020-09-23 | $28.36 | $28.89 | $27.31 | $28.13 | $28.13 | 105,109 |
| 2020-09-22 | $28.46 | $28.67 | $27.70 | $28.29 | $28.29 | 67,680 |
| 2020-09-21 | $29.49 | $29.49 | $27.52 | $28.23 | $28.23 | 88,342 |
| 2020-09-18 | $30.25 | $30.48 | $29.79 | $30.36 | $30.36 | 165,992 |
| 2020-09-17 | $29.13 | $30.01 | $29.13 | $29.84 | $29.84 | 45,428 |
| 2020-09-16 | $28.47 | $29.67 | $28.45 | $29.49 | $29.49 | 58,716 |
| 2020-09-15 | $28.70 | $28.95 | $28.30 | $28.35 | $28.35 | 61,870 |
| 2020-09-14 | $28.04 | $28.58 | $27.50 | $28.41 | $28.41 | 107,567 |
| 2020-09-11 | $28.01 | $28.05 | $27.45 | $27.62 | $27.62 | 49,987 |
| 2020-09-10 | $28.82 | $28.82 | $27.68 | $27.68 | $27.68 | 71,967 |
| 2020-09-09 | $29.36 | $29.36 | $28.05 | $28.64 | $28.64 | 57,619 |
| 2020-09-08 | $28.82 | $29.62 | $28.58 | $29.00 | $29.00 | 68,281 |
| 2020-09-04 | $30.33 | $30.33 | $28.14 | $29.15 | $29.15 | 53,901 |
| 2020-09-03 | $31.16 | $31.54 | $29.84 | $29.93 | $29.93 | 78,025 |
| 2020-09-02 | $30.52 | $31.46 | $29.82 | $31.28 | $31.28 | 83,434 |
| 2020-09-01 | $31.28 | $31.28 | $29.98 | $30.56 | $30.56 | 110,160 |
| 2020-08-31 | $31.05 | $31.86 | $30.92 | $31.36 | $31.36 | 69,643 |
| 2020-08-28 | $31.20 | $31.47 | $30.64 | $31.26 | $31.26 | 76,632 |
| 2020-08-27 | $31.45 | $31.63 | $30.95 | $31.11 | $31.11 | 39,084 |
| 2020-08-26 | $31.87 | $31.93 | $30.46 | $31.27 | $31.27 | 57,699 |
| 2020-08-25 | $32.30 | $32.30 | $31.54 | $32.00 | $32.00 | 64,995 |
| 2020-08-24 | $31.51 | $32.16 | $30.91 | $32.01 | $32.01 | 71,851 |
| 2020-08-21 | $31.60 | $31.62 | $30.69 | $31.24 | $31.24 | 49,476 |
| 2020-08-20 | $31.56 | $32.00 | $31.29 | $31.92 | $31.92 | 60,198 |
| 2020-08-19 | $31.57 | $32.34 | $31.22 | $32.03 | $32.03 | 51,338 |
| 2020-08-18 | $31.70 | $31.87 | $31.27 | $31.56 | $31.56 | 72,267 |
| 2020-08-17 | $32.03 | $32.03 | $30.68 | $31.65 | $31.65 | 124,828 |
| 2020-08-14 | $32.84 | $33.07 | $31.91 | $32.40 | $32.40 | 66,283 |
| 2020-08-13 | $32.73 | $34.08 | $32.05 | $33.10 | $33.10 | 122,252 |
| 2020-08-12 | $31.78 | $31.96 | $31.30 | $31.63 | $31.63 | 89,672 |
| 2020-08-11 | $33.30 | $34.23 | $30.85 | $31.21 | $31.21 | 111,544 |
| 2020-08-10 | $30.47 | $33.39 | $30.40 | $33.07 | $33.07 | 108,140 |
| 2020-08-07 | $29.22 | $30.60 | $29.04 | $30.37 | $30.37 | 73,424 |
| 2020-08-06 | $30.51 | $31.42 | $29.23 | $29.50 | $29.50 | 119,340 |
| 2020-08-05 | $30.92 | $31.29 | $29.71 | $31.00 | $31.00 | 245,635 |
| 2020-08-04 | $29.67 | $31.31 | $29.43 | $30.84 | $30.84 | 101,543 |
| 2020-08-03 | $29.56 | $29.86 | $28.42 | $29.86 | $29.86 | 88,887 |
| 2020-07-31 | $30.15 | $30.15 | $28.81 | $29.61 | $29.61 | 97,771 |
| 2020-07-30 | $29.11 | $30.35 | $29.11 | $30.30 | $30.30 | 84,951 |
| 2020-07-29 | $28.64 | $29.79 | $28.41 | $29.58 | $29.58 | 95,829 |
| 2020-07-28 | $28.22 | $29.06 | $27.71 | $28.65 | $28.65 | 73,228 |
| 2020-07-27 | $26.64 | $28.39 | $26.23 | $28.37 | $28.37 | 88,536 |
| 2020-07-24 | $27.97 | $28.15 | $26.37 | $26.51 | $26.51 | 124,577 |
| 2020-07-23 | $28.64 | $28.64 | $27.55 | $28.14 | $28.14 | 71,839 |
| 2020-07-22 | $29.46 | $29.86 | $28.52 | $28.84 | $28.84 | 79,558 |
| 2020-07-21 | $29.76 | $30.30 | $29.45 | $29.59 | $29.59 | 164,347 |
| 2020-07-20 | $30.01 | $30.13 | $29.24 | $29.38 | $29.38 | 90,510 |
| 2020-07-17 | $29.81 | $30.64 | $29.76 | $30.03 | $30.03 | 115,114 |
| 2020-07-16 | $29.39 | $29.92 | $29.09 | $29.76 | $29.76 | 73,130 |
| 2020-07-15 | $29.07 | $30.04 | $28.99 | $29.56 | $29.56 | 80,395 |
| 2020-07-14 | $27.94 | $28.47 | $27.55 | $28.47 | $28.47 | 74,351 |
| 2020-07-13 | $27.67 | $29.01 | $27.50 | $27.90 | $27.90 | 119,947 |
| 2020-07-10 | $26.33 | $27.44 | $25.23 | $27.23 | $27.23 | 94,203 |
| 2020-07-09 | $29.05 | $29.05 | $26.38 | $26.38 | $26.38 | 213,174 |
| 2020-07-08 | $30.83 | $30.83 | $28.59 | $29.07 | $29.07 | 111,679 |
| 2020-07-07 | $31.02 | $31.49 | $30.54 | $30.63 | $30.63 | 62,815 |
| 2020-07-06 | $31.74 | $31.79 | $30.90 | $31.34 | $31.34 | 60,964 |
| 2020-07-02 | $32.27 | $32.27 | $30.62 | $30.89 | $30.89 | 106,559 |
| 2020-07-01 | $32.35 | $32.89 | $31.57 | $31.88 | $31.88 | 96,978 |
| 2020-06-30 | $30.89 | $32.48 | $30.89 | $32.34 | $32.34 | 96,120 |
| 2020-06-29 | $30.89 | $31.21 | $30.00 | $31.20 | $31.20 | 145,006 |
| 2020-06-26 | $31.00 | $31.01 | $29.81 | $30.47 | $30.47 | 271,321 |
| 2020-06-25 | $30.01 | $31.54 | $29.70 | $31.49 | $31.49 | 116,271 |
| 2020-06-24 | $30.26 | $30.71 | $29.93 | $30.08 | $30.08 | 118,255 |
| 2020-06-23 | $31.07 | $31.99 | $30.02 | $30.81 | $30.81 | 169,501 |
| 2020-06-22 | $29.98 | $30.85 | $29.64 | $30.57 | $30.57 | 135,065 |
| 2020-06-19 | $30.64 | $30.64 | $29.51 | $29.93 | $29.93 | 207,430 |
| 2020-06-18 | $30.25 | $30.43 | $29.38 | $30.16 | $30.16 | 122,919 |
| 2020-06-17 | $31.50 | $31.50 | $30.44 | $30.48 | $30.48 | 90,215 |
| 2020-06-16 | $32.42 | $32.70 | $30.85 | $31.59 | $31.59 | 158,319 |
| 2020-06-15 | $30.26 | $31.37 | $30.11 | $31.20 | $31.20 | 115,146 |
| 2020-06-12 | $32.23 | $32.95 | $30.10 | $31.31 | $31.31 | 170,485 |
| 2020-06-11 | $33.43 | $33.70 | $30.74 | $31.31 | $31.31 | 188,173 |
| 2020-06-10 | $33.63 | $36.59 | $33.04 | $34.75 | $34.75 | 184,780 |
| 2020-06-09 | $34.75 | $34.75 | $33.06 | $33.50 | $33.50 | 221,852 |
| 2020-06-08 | $32.85 | $35.44 | $32.50 | $34.88 | $34.88 | 181,645 |
| 2020-06-05 | $32.04 | $32.91 | $31.55 | $32.17 | $32.17 | 235,304 |
| 2020-06-04 | $29.87 | $31.99 | $29.70 | $31.01 | $31.01 | 165,664 |
| 2020-06-03 | $30.56 | $31.76 | $29.93 | $30.08 | $30.08 | 242,010 |
| 2020-06-02 | $31.57 | $31.79 | $29.69 | $30.28 | $30.28 | 459,609 |
| 2020-06-01 | $30.94 | $32.08 | $30.71 | $31.33 | $31.33 | 149,665 |
| 2020-05-29 | $31.04 | $31.20 | $30.00 | $31.06 | $31.06 | 177,490 |
| 2020-05-28 | $32.14 | $32.91 | $31.38 | $31.79 | $31.79 | 133,057 |
| 2020-05-27 | $31.99 | $32.14 | $30.80 | $31.61 | $31.61 | 132,135 |
| 2020-05-26 | $32.18 | $32.76 | $31.27 | $31.39 | $31.39 | 184,423 |
| 2020-05-22 | $31.75 | $31.75 | $30.78 | $31.57 | $31.57 | 71,395 |
| 2020-05-21 | $31.65 | $32.20 | $31.02 | $31.68 | $31.68 | 83,948 |
| 2020-05-20 | $31.59 | $31.59 | $29.67 | $31.50 | $31.50 | 108,726 |
| 2020-05-19 | $33.06 | $33.53 | $31.15 | $31.15 | $31.15 | 107,523 |
| 2020-05-18 | $32.19 | $34.71 | $31.83 | $32.99 | $32.99 | 162,230 |
| 2020-05-15 | $29.96 | $31.74 | $29.56 | $31.02 | $31.02 | 85,920 |
| 2020-05-14 | $30.61 | $30.61 | $29.36 | $30.23 | $30.23 | 69,155 |
| 2020-05-13 | $32.26 | $32.66 | $30.64 | $31.17 | $31.17 | 135,972 |
| 2020-05-12 | $34.79 | $35.44 | $32.34 | $32.50 | $32.50 | 160,522 |
| 2020-05-11 | $33.88 | $34.81 | $32.82 | $34.80 | $34.80 | 125,621 |
| 2020-05-08 | $33.98 | $35.88 | $33.98 | $34.38 | $34.38 | 209,512 |
| 2020-05-07 | $40.62 | $40.62 | $33.38 | $34.06 | $34.06 | 307,012 |
| 2020-05-06 | $38.08 | $38.69 | $36.40 | $36.96 | $36.96 | 98,621 |
| 2020-05-05 | $39.60 | $40.78 | $37.57 | $38.21 | $38.21 | 84,523 |
| 2020-05-04 | $38.75 | $40.62 | $38.44 | $38.97 | $38.97 | 88,141 |
| 2020-05-01 | $39.22 | $39.46 | $37.99 | $38.79 | $38.79 | 84,630 |
| 2020-04-30 | $40.91 | $42.76 | $39.50 | $40.01 | $40.01 | 90,879 |
| 2020-04-29 | $44.84 | $44.84 | $40.70 | $42.00 | $42.00 | 299,478 |
| 2020-04-28 | $46.78 | $48.45 | $43.00 | $45.90 | $45.90 | 54,310 |
| 2020-04-27 | $42.55 | $46.11 | $41.09 | $45.51 | $45.51 | 91,152 |
| 2020-04-24 | $42.12 | $43.26 | $41.51 | $41.77 | $41.77 | 97,476 |
| 2020-04-23 | $42.18 | $43.42 | $41.43 | $41.92 | $41.92 | 46,620 |
| 2020-04-22 | $42.43 | $42.43 | $41.59 | $41.83 | $41.83 | 38,621 |
| 2020-04-21 | $42.34 | $42.34 | $40.73 | $41.83 | $41.83 | 42,389 |
| 2020-04-20 | $43.00 | $44.96 | $42.51 | $43.64 | $43.64 | 55,169 |
| 2020-04-17 | $44.57 | $45.20 | $42.80 | $43.13 | $43.13 | 49,348 |
| 2020-04-16 | $43.61 | $44.21 | $42.00 | $42.78 | $42.78 | 77,852 |
| 2020-04-15 | $43.54 | $44.24 | $41.97 | $42.87 | $42.87 | 137,952 |
| 2020-04-14 | $50.16 | $52.22 | $45.15 | $45.60 | $45.60 | 172,608 |
| 2020-04-13 | $48.00 | $50.54 | $45.48 | $50.10 | $50.10 | 74,399 |
| 2020-04-09 | $44.94 | $47.24 | $44.94 | $47.21 | $47.21 | 54,232 |
| 2020-04-08 | $45.37 | $45.37 | $43.01 | $44.17 | $44.17 | 81,860 |
| 2020-04-07 | $45.16 | $45.16 | $43.55 | $43.93 | $43.93 | 61,959 |
| 2020-04-06 | $40.00 | $43.53 | $38.39 | $43.22 | $43.22 | 92,289 |
| 2020-04-03 | $38.80 | $41.17 | $36.80 | $38.22 | $38.22 | 42,468 |
| 2020-04-02 | $37.60 | $38.96 | $36.17 | $38.74 | $38.74 | 48,624 |
| 2020-04-01 | $40.24 | $40.65 | $37.09 | $37.77 | $37.77 | 71,949 |
| 2020-03-31 | $40.06 | $41.94 | $38.93 | $40.74 | $40.74 | 113,570 |
| 2020-03-30 | $38.07 | $41.39 | $37.71 | $40.55 | $40.55 | 96,271 |
| 2020-03-27 | $39.32 | $41.01 | $36.91 | $37.76 | $37.76 | 93,132 |
| 2020-03-26 | $40.50 | $44.55 | $39.20 | $40.67 | $40.67 | 109,453 |
| 2020-03-25 | $43.85 | $44.37 | $38.87 | $39.93 | $39.93 | 116,561 |
| 2020-03-24 | $37.61 | $45.20 | $36.60 | $43.55 | $43.55 | 103,826 |
| 2020-03-23 | $37.31 | $40.41 | $34.02 | $35.06 | $35.06 | 179,188 |
| 2020-03-20 | $42.06 | $44.10 | $36.69 | $36.95 | $36.95 | 178,810 |
| 2020-03-19 | $38.39 | $42.55 | $38.00 | $41.98 | $41.98 | 126,035 |
| 2020-03-18 | $38.18 | $40.52 | $35.96 | $38.40 | $38.40 | 146,036 |
| 2020-03-17 | $30.59 | $40.94 | $28.85 | $40.94 | $40.94 | 155,775 |
| 2020-03-16 | $32.23 | $33.24 | $28.28 | $30.35 | $30.35 | 133,272 |
| 2020-03-13 | $35.26 | $36.91 | $32.28 | $35.94 | $35.94 | 187,672 |
| 2020-03-12 | $35.73 | $35.83 | $32.87 | $35.01 | $35.01 | 148,277 |
| 2020-03-11 | $39.05 | $39.41 | $37.20 | $38.30 | $38.30 | 91,226 |
| 2020-03-10 | $40.95 | $41.46 | $38.16 | $40.12 | $40.12 | 93,376 |
| 2020-03-09 | $40.43 | $41.84 | $39.03 | $40.17 | $40.17 | 117,826 |
| 2020-03-06 | $43.11 | $44.55 | $41.56 | $42.92 | $42.92 | 185,714 |
| 2020-03-05 | $45.90 | $45.90 | $42.55 | $43.30 | $43.30 | 112,662 |
| 2020-03-04 | $45.39 | $46.97 | $44.27 | $46.73 | $46.73 | 150,100 |
| 2020-03-03 | $43.39 | $45.80 | $43.00 | $44.96 | $44.96 | 237,654 |
| 2020-03-02 | $48.45 | $48.45 | $43.30 | $44.26 | $44.26 | 203,846 |
| 2020-02-28 | $46.35 | $48.59 | $45.00 | $48.01 | $48.01 | 215,816 |
| 2020-02-27 | $56.93 | $56.93 | $47.10 | $48.25 | $48.25 | 194,198 |
| 2020-02-26 | $57.92 | $59.50 | $57.64 | $59.33 | $59.33 | 60,934 |
| 2020-02-25 | $59.05 | $59.05 | $57.53 | $57.71 | $57.71 | 67,230 |
| 2020-02-24 | $60.01 | $61.34 | $58.00 | $58.73 | $58.73 | 76,678 |
| 2020-02-21 | $60.91 | $62.44 | $60.66 | $61.44 | $61.44 | 41,911 |
| 2020-02-20 | $62.54 | $62.61 | $60.22 | $60.91 | $60.91 | 44,115 |
| 2020-02-19 | $64.87 | $64.87 | $62.77 | $62.80 | $62.80 | 72,499 |
| 2020-02-18 | $65.39 | $65.69 | $64.36 | $64.79 | $64.79 | 53,724 |
| 2020-02-14 | $65.44 | $66.38 | $65.21 | $65.66 | $65.66 | 31,515 |
| 2020-02-13 | $65.35 | $65.95 | $64.74 | $65.47 | $65.47 | 30,596 |
| 2020-02-12 | $65.97 | $66.85 | $65.08 | $65.65 | $65.65 | 77,162 |
| 2020-02-11 | $66.55 | $66.55 | $65.40 | $65.64 | $65.64 | 47,844 |
| 2020-02-10 | $64.86 | $66.68 | $64.86 | $66.01 | $66.01 | 51,884 |
| 2020-02-07 | $66.66 | $66.66 | $64.46 | $64.89 | $64.89 | 64,744 |
| 2020-02-06 | $63.40 | $68.19 | $63.37 | $67.14 | $67.14 | 128,537 |
| 2020-02-05 | $62.73 | $63.66 | $62.69 | $63.04 | $63.04 | 93,019 |
| 2020-02-04 | $63.14 | $64.08 | $62.15 | $62.37 | $62.37 | 55,835 |
| 2020-02-03 | $62.68 | $62.95 | $61.63 | $62.54 | $62.54 | 67,155 |
| 2020-01-31 | $60.94 | $62.37 | $60.94 | $62.00 | $62.00 | 59,554 |
| 2020-01-30 | $60.84 | $61.46 | $60.84 | $61.24 | $61.24 | 39,217 |
| 2020-01-29 | $61.36 | $62.27 | $61.07 | $61.41 | $61.41 | 64,887 |
| 2020-01-28 | $61.19 | $61.69 | $60.75 | $61.36 | $61.36 | 40,285 |
| 2020-01-27 | $60.50 | $61.50 | $60.03 | $60.89 | $60.89 | 80,018 |
| 2020-01-24 | $61.65 | $61.82 | $60.75 | $61.50 | $61.50 | 85,753 |
| 2020-01-23 | $61.78 | $62.34 | $60.73 | $61.66 | $61.66 | 95,252 |
| 2020-01-22 | $60.80 | $62.16 | $59.78 | $61.94 | $61.94 | 57,293 |
| 2020-01-21 | $61.21 | $61.93 | $60.40 | $60.80 | $60.80 | 54,574 |
| 2020-01-17 | $61.58 | $61.72 | $60.60 | $61.27 | $61.27 | 83,210 |
| 2020-01-16 | $60.01 | $61.60 | $59.82 | $61.15 | $61.15 | 72,642 |
| 2020-01-15 | $57.85 | $59.70 | $57.62 | $59.55 | $59.55 | 69,529 |
| 2020-01-14 | $54.69 | $58.15 | $54.69 | $57.96 | $57.96 | 90,814 |
| 2020-01-13 | $57.67 | $58.29 | $56.60 | $56.69 | $56.69 | 62,605 |
| 2020-01-10 | $55.90 | $58.46 | $55.83 | $57.07 | $57.07 | 111,830 |
| 2020-01-09 | $54.11 | $55.98 | $53.86 | $55.60 | $55.60 | 143,361 |
| 2020-01-08 | $54.95 | $55.39 | $53.55 | $53.70 | $53.70 | 138,459 |
| 2020-01-07 | $57.76 | $58.45 | $54.29 | $54.82 | $54.82 | 127,596 |
| 2020-01-06 | $59.51 | $59.52 | $57.62 | $57.76 | $57.76 | 90,058 |
| 2020-01-03 | $59.53 | $60.58 | $59.49 | $60.15 | $60.15 | 64,842 |
| 2020-01-02 | $62.20 | $62.20 | $59.59 | $60.07 | $60.07 | 100,990 |
| 2019-12-31 | $61.06 | $62.14 | $60.65 | $61.67 | $61.67 | 55,675 |
| 2019-12-30 | $61.45 | $61.57 | $60.51 | $61.19 | $61.19 | 59,691 |
| 2019-12-27 | $63.86 | $63.86 | $61.05 | $61.33 | $61.33 | 74,892 |
| 2019-12-26 | $64.72 | $64.72 | $63.13 | $63.50 | $63.50 | 71,054 |
| 2019-12-24 | $63.87 | $64.60 | $63.57 | $64.60 | $64.60 | 28,795 |
| 2019-12-23 | $64.02 | $64.90 | $63.58 | $63.84 | $63.84 | 67,642 |
| 2019-12-20 | $65.00 | $65.00 | $63.57 | $63.81 | $63.81 | 181,958 |
| 2019-12-19 | $63.82 | $65.00 | $63.75 | $64.99 | $64.99 | 75,351 |
| 2019-12-18 | $63.24 | $64.24 | $62.50 | $64.01 | $64.01 | 86,084 |
| 2019-12-17 | $62.81 | $64.22 | $62.44 | $63.28 | $63.28 | 119,657 |
| 2019-12-16 | $61.30 | $63.62 | $61.30 | $62.98 | $62.98 | 108,815 |
| 2019-12-13 | $61.88 | $62.00 | $60.62 | $61.09 | $61.09 | 61,006 |
| 2019-12-12 | $60.34 | $62.12 | $59.87 | $61.96 | $61.96 | 146,062 |
| 2019-12-11 | $61.50 | $61.56 | $60.27 | $60.49 | $60.49 | 63,499 |
| 2019-12-10 | $61.14 | $62.33 | $60.94 | $61.29 | $61.29 | 88,615 |
| 2019-12-09 | $59.64 | $61.24 | $59.25 | $61.08 | $61.08 | 161,713 |
| 2019-12-06 | $58.70 | $60.00 | $58.70 | $59.41 | $59.41 | 116,476 |
| 2019-12-05 | $59.97 | $60.26 | $58.64 | $58.69 | $58.69 | 113,538 |
| 2019-12-04 | $59.75 | $60.20 | $58.83 | $60.08 | $60.08 | 130,463 |
| 2019-12-03 | $59.59 | $60.93 | $58.51 | $59.53 | $59.53 | 412,855 |
| 2019-12-02 | $61.83 | $61.83 | $59.73 | $60.05 | $60.05 | 161,232 |
| 2019-11-29 | $60.41 | $62.12 | $60.10 | $61.62 | $61.62 | 110,780 |
| 2019-11-27 | $58.68 | $60.50 | $58.68 | $59.94 | $59.94 | 94,322 |
| 2019-11-26 | $59.41 | $60.21 | $58.43 | $58.68 | $58.68 | 96,137 |
| 2019-11-25 | $57.78 | $60.70 | $57.78 | $59.27 | $59.27 | 147,715 |
| 2019-11-22 | $57.42 | $57.93 | $56.94 | $57.62 | $57.62 | 70,027 |
| 2019-11-21 | $58.00 | $58.14 | $57.16 | $57.39 | $57.39 | 161,656 |
| 2019-11-20 | $56.70 | $58.20 | $56.41 | $57.06 | $57.06 | 121,491 |
| 2019-11-19 | $56.06 | $57.49 | $55.95 | $56.56 | $56.56 | 75,239 |
| 2019-11-18 | $55.43 | $56.18 | $54.99 | $56.08 | $56.08 | 90,175 |
| 2019-11-15 | $56.03 | $56.03 | $54.63 | $55.74 | $55.74 | 173,599 |
| 2019-11-14 | $56.86 | $56.87 | $55.52 | $55.65 | $55.65 | 67,664 |
| 2019-11-13 | $57.44 | $57.44 | $56.00 | $56.72 | $56.72 | 121,814 |
| 2019-11-12 | $57.58 | $59.07 | $57.23 | $57.95 | $57.95 | 232,673 |
| 2019-11-11 | $58.30 | $58.63 | $55.62 | $57.36 | $57.36 | 379,591 |
| 2019-11-08 | $61.25 | $61.89 | $57.16 | $57.38 | $57.38 | 388,959 |
| 2019-11-07 | $59.53 | $61.71 | $57.03 | $61.43 | $61.43 | 529,940 |
| 2019-11-06 | $68.51 | $75.75 | $59.63 | $60.17 | $60.17 | 1,531,948 |
| 2019-11-05 | $79.82 | $80.16 | $78.70 | $78.91 | $78.91 | 226,178 |
| 2019-11-04 | $78.98 | $80.87 | $78.62 | $79.83 | $79.83 | 188,137 |
| 2019-11-01 | $78.45 | $79.49 | $77.95 | $78.48 | $78.48 | 192,988 |
| 2019-10-31 | $78.08 | $79.00 | $77.32 | $78.11 | $78.11 | 292,050 |
| 2019-10-30 | $78.44 | $78.86 | $77.29 | $78.11 | $78.11 | 209,985 |
| 2019-10-29 | $78.65 | $79.30 | $77.81 | $78.43 | $78.43 | 168,293 |
| 2019-10-28 | $78.44 | $80.09 | $78.09 | $78.73 | $78.73 | 194,250 |
| 2019-10-25 | $77.36 | $79.19 | $77.36 | $78.07 | $78.07 | 142,515 |
| 2019-10-24 | $78.19 | $78.87 | $77.12 | $77.63 | $77.63 | 176,220 |
| 2019-10-23 | $78.09 | $79.15 | $77.87 | $78.20 | $78.20 | 134,275 |
| 2019-10-22 | $76.29 | $78.42 | $76.01 | $78.13 | $78.13 | 107,047 |
| 2019-10-21 | $75.02 | $76.00 | $74.13 | $75.88 | $75.88 | 171,366 |
| 2019-10-18 | $73.40 | $75.27 | $73.40 | $74.59 | $74.59 | 141,244 |
| 2019-10-17 | $72.84 | $73.55 | $71.75 | $73.39 | $73.39 | 178,340 |
| 2019-10-16 | $72.15 | $73.99 | $71.39 | $72.39 | $72.39 | 202,017 |
| 2019-10-15 | $71.30 | $74.00 | $69.59 | $71.89 | $71.89 | 189,364 |
| 2019-10-14 | $71.30 | $71.43 | $69.13 | $71.06 | $71.06 | 102,640 |
| 2019-10-11 | $71.72 | $72.79 | $70.55 | $71.56 | $71.56 | 118,841 |
| 2019-10-10 | $71.68 | $72.50 | $70.86 | $71.31 | $71.31 | 109,154 |
| 2019-10-09 | $73.40 | $73.71 | $70.25 | $71.51 | $71.51 | 150,721 |
| 2019-10-08 | $72.80 | $73.80 | $71.66 | $72.81 | $72.81 | 185,821 |
| 2019-10-07 | $73.96 | $74.33 | $72.85 | $73.44 | $73.44 | 114,919 |
| 2019-10-04 | $73.19 | $74.10 | $71.94 | $73.40 | $73.40 | 61,170 |
| 2019-10-03 | $72.68 | $73.76 | $71.12 | $73.12 | $73.12 | 140,062 |
| 2019-10-02 | $72.07 | $73.58 | $71.40 | $72.73 | $72.73 | 107,772 |
| 2019-10-01 | $72.55 | $74.44 | $72.10 | $72.38 | $72.38 | 100,323 |
| 2019-09-30 | $72.46 | $74.26 | $72.46 | $72.88 | $72.88 | 115,918 |
| 2019-09-27 | $72.91 | $74.29 | $71.84 | $72.37 | $72.37 | 92,508 |
| 2019-09-26 | $72.34 | $73.00 | $71.73 | $72.71 | $72.71 | 114,783 |
| 2019-09-25 | $71.80 | $73.29 | $71.13 | $72.40 | $72.40 | 72,016 |
| 2019-09-24 | $72.64 | $73.09 | $70.95 | $72.13 | $72.13 | 87,805 |
| 2019-09-23 | $72.28 | $72.88 | $70.95 | $72.25 | $72.25 | 131,400 |
| 2019-09-20 | $72.61 | $74.05 | $71.98 | $72.42 | $72.42 | 272,202 |
| 2019-09-19 | $73.20 | $74.34 | $72.08 | $72.69 | $72.69 | 108,268 |
| 2019-09-18 | $73.85 | $74.24 | $70.46 | $73.09 | $73.09 | 191,768 |
| 2019-09-17 | $72.86 | $74.96 | $72.25 | $73.93 | $73.93 | 131,624 |
| 2019-09-16 | $76.14 | $77.24 | $71.91 | $72.86 | $72.86 | 372,782 |
| 2019-09-13 | $73.06 | $77.46 | $71.57 | $76.53 | $76.53 | 319,179 |
| 2019-09-12 | $70.15 | $73.64 | $69.07 | $72.48 | $72.48 | 272,942 |
| 2019-09-11 | $69.15 | $70.00 | $67.29 | $69.64 | $69.64 | 288,699 |
| 2019-09-10 | $66.69 | $69.56 | $66.10 | $69.04 | $69.04 | 229,172 |
| 2019-09-09 | $65.25 | $69.09 | $64.98 | $66.63 | $66.63 | 277,160 |
| 2019-09-06 | $65.23 | $66.51 | $64.92 | $65.23 | $65.23 | 105,842 |
| 2019-09-05 | $65.09 | $66.44 | $64.26 | $65.09 | $65.09 | 116,040 |
| 2019-09-04 | $65.33 | $65.56 | $64.51 | $64.80 | $64.80 | 99,221 |
| 2019-09-03 | $65.08 | $65.95 | $64.36 | $64.87 | $64.87 | 132,306 |
| 2019-08-30 | $66.04 | $66.45 | $65.03 | $65.50 | $65.50 | 91,012 |
| 2019-08-29 | $66.27 | $66.70 | $65.83 | $66.04 | $66.04 | 74,325 |
| 2019-08-28 | $64.87 | $66.81 | $64.60 | $65.84 | $65.84 | 114,396 |
| 2019-08-27 | $65.91 | $66.10 | $64.46 | $65.00 | $65.00 | 189,567 |
| 2019-08-26 | $65.14 | $66.37 | $64.73 | $65.56 | $65.56 | 180,058 |
| 2019-08-23 | $66.16 | $67.08 | $64.38 | $64.70 | $64.70 | 171,190 |
| 2019-08-22 | $67.28 | $67.68 | $66.09 | $66.35 | $66.35 | 151,510 |
| 2019-08-21 | $67.78 | $68.75 | $66.82 | $67.07 | $67.07 | 133,119 |
| 2019-08-20 | $67.44 | $68.88 | $67.23 | $67.36 | $67.36 | 126,663 |
| 2019-08-19 | $68.97 | $69.05 | $67.41 | $67.54 | $67.54 | 209,995 |
| 2019-08-16 | $66.89 | $68.71 | $66.70 | $68.54 | $68.54 | 161,143 |
| 2019-08-15 | $70.35 | $70.81 | $66.46 | $67.09 | $67.09 | 292,181 |
| 2019-08-14 | $71.44 | $72.35 | $67.93 | $70.31 | $70.31 | 187,077 |
| 2019-08-13 | $71.17 | $73.45 | $70.78 | $72.05 | $72.05 | 228,529 |
| 2019-08-12 | $71.22 | $72.64 | $70.58 | $71.28 | $71.28 | 152,213 |
| 2019-08-09 | $73.36 | $73.49 | $70.83 | $71.53 | $71.53 | 170,123 |
| 2019-08-08 | $71.21 | $74.06 | $69.07 | $73.67 | $73.67 | 171,401 |
| 2019-08-07 | $76.53 | $76.53 | $63.73 | $72.62 | $72.62 | 506,945 |
| 2019-08-06 | $82.79 | $84.16 | $81.49 | $82.56 | $82.56 | 149,033 |
| 2019-08-05 | $82.92 | $83.47 | $80.56 | $82.54 | $82.54 | 117,801 |
| 2019-08-02 | $83.78 | $85.10 | $83.12 | $84.33 | $84.33 | 81,272 |
| 2019-08-01 | $84.70 | $85.38 | $83.10 | $84.48 | $84.48 | 101,793 |
| 2019-07-31 | $85.38 | $86.96 | $84.15 | $84.59 | $84.59 | 179,580 |
| 2019-07-30 | $84.11 | $85.84 | $83.86 | $85.39 | $85.39 | 131,492 |
| 2019-07-29 | $84.56 | $85.23 | $82.96 | $84.74 | $84.74 | 106,639 |
| 2019-07-26 | $82.60 | $85.15 | $82.58 | $84.26 | $84.26 | 101,379 |
| 2019-07-25 | $83.17 | $83.44 | $81.73 | $82.56 | $82.56 | 123,781 |
| 2019-07-24 | $81.31 | $84.07 | $80.43 | $83.16 | $83.16 | 100,032 |
| 2019-07-23 | $81.36 | $81.60 | $80.26 | $81.41 | $81.41 | 97,877 |
| 2019-07-22 | $80.97 | $81.88 | $80.25 | $81.25 | $81.25 | 127,513 |
| 2019-07-19 | $80.81 | $81.39 | $79.84 | $80.75 | $80.75 | 80,862 |
| 2019-07-18 | $80.78 | $81.88 | $80.32 | $81.00 | $81.00 | 71,364 |
| 2019-07-17 | $81.02 | $81.47 | $79.66 | $80.80 | $80.80 | 72,230 |
| 2019-07-16 | $80.80 | $81.58 | $80.15 | $81.00 | $81.00 | 69,936 |
| 2019-07-15 | $81.94 | $82.54 | $79.49 | $80.80 | $80.80 | 102,622 |
| 2019-07-12 | $79.86 | $82.49 | $79.43 | $81.36 | $81.36 | 281,398 |
| 2019-07-11 | $81.18 | $81.64 | $78.97 | $79.88 | $79.88 | 159,854 |
| 2019-07-10 | $82.34 | $82.48 | $80.23 | $80.99 | $80.99 | 104,733 |
| 2019-07-09 | $82.31 | $83.28 | $81.51 | $82.21 | $82.21 | 189,117 |
| 2019-07-08 | $83.50 | $83.60 | $81.50 | $82.74 | $82.74 | 217,844 |
| 2019-07-05 | $83.29 | $83.72 | $82.22 | $83.43 | $83.43 | 95,481 |
| 2019-07-03 | $84.10 | $84.10 | $82.97 | $83.56 | $83.56 | 62,696 |
| 2019-07-02 | $83.43 | $84.10 | $82.54 | $83.94 | $83.94 | 181,064 |
| 2019-07-01 | $83.00 | $83.77 | $80.07 | $82.71 | $82.71 | 251,087 |
| 2019-06-28 | $79.62 | $83.33 | $79.07 | $82.20 | $82.20 | 364,021 |
| 2019-06-27 | $78.58 | $80.26 | $78.47 | $79.47 | $79.47 | 136,187 |
| 2019-06-26 | $78.07 | $80.30 | $77.07 | $78.42 | $78.42 | 200,179 |
| 2019-06-25 | $77.07 | $78.55 | $76.39 | $77.94 | $77.94 | 180,841 |
| 2019-06-24 | $76.84 | $77.59 | $76.09 | $76.89 | $76.89 | 145,910 |
| 2019-06-21 | $77.56 | $77.60 | $75.31 | $77.05 | $77.05 | 178,622 |
| 2019-06-20 | $74.49 | $78.35 | $74.49 | $77.64 | $77.64 | 316,120 |
| 2019-06-19 | $74.48 | $74.71 | $73.67 | $74.39 | $74.39 | 175,112 |
| 2019-06-18 | $73.00 | $74.82 | $72.41 | $73.96 | $73.96 | 204,555 |
| 2019-06-17 | $70.68 | $73.87 | $70.68 | $72.50 | $72.50 | 139,278 |
| 2019-06-14 | $71.34 | $71.63 | $69.91 | $70.54 | $70.54 | 116,735 |
| 2019-06-13 | $70.91 | $72.25 | $70.91 | $71.25 | $71.25 | 99,816 |
| 2019-06-12 | $69.39 | $71.54 | $69.39 | $70.83 | $70.83 | 97,466 |
| 2019-06-11 | $70.72 | $71.05 | $68.88 | $69.68 | $69.68 | 167,153 |
| 2019-06-10 | $71.09 | $71.60 | $70.27 | $70.51 | $70.51 | 118,613 |
| 2019-06-07 | $70.33 | $71.66 | $69.80 | $70.77 | $70.77 | 193,869 |
| 2019-06-06 | $71.05 | $71.47 | $69.49 | $69.97 | $69.97 | 120,217 |
| 2019-06-05 | $71.93 | $72.18 | $70.77 | $71.12 | $71.12 | 135,945 |
| 2019-06-04 | $71.13 | $72.43 | $70.99 | $71.55 | $71.55 | 419,821 |
| 2019-06-03 | $69.66 | $71.50 | $68.87 | $70.53 | $70.53 | 183,355 |
| 2019-05-31 | $67.65 | $72.25 | $67.44 | $69.66 | $69.66 | 234,496 |
| 2019-05-30 | $68.42 | $69.05 | $67.50 | $67.77 | $67.77 | 125,933 |
| 2019-05-29 | $67.90 | $68.15 | $66.66 | $67.98 | $67.98 | 101,383 |
| 2019-05-28 | $68.60 | $69.69 | $68.34 | $68.35 | $68.35 | 79,262 |
| 2019-05-24 | $68.80 | $69.51 | $67.83 | $68.47 | $68.47 | 97,384 |
| 2019-05-23 | $69.16 | $70.09 | $67.74 | $68.43 | $68.43 | 137,525 |
| 2019-05-22 | $69.23 | $69.95 | $67.86 | $69.57 | $69.57 | 74,003 |
| 2019-05-21 | $69.54 | $70.13 | $68.78 | $69.22 | $69.22 | 131,260 |
| 2019-05-20 | $69.46 | $70.14 | $68.69 | $69.26 | $69.26 | 79,844 |
| 2019-05-17 | $69.92 | $71.45 | $69.36 | $69.92 | $69.92 | 125,291 |
| 2019-05-16 | $69.71 | $71.42 | $69.58 | $70.38 | $70.38 | 160,234 |
| 2019-05-15 | $69.29 | $69.73 | $68.48 | $69.14 | $69.14 | 145,438 |
| 2019-05-14 | $70.52 | $70.90 | $69.65 | $69.77 | $69.77 | 118,703 |
| 2019-05-13 | $72.44 | $72.44 | $69.19 | $70.55 | $70.55 | 253,694 |
| 2019-05-10 | $66.10 | $74.00 | $66.00 | $73.19 | $73.19 | 176,879 |
| 2019-05-09 | $73.15 | $73.50 | $68.31 | $73.17 | $73.17 | 253,597 |
| 2019-05-08 | $70.95 | $71.51 | $69.35 | $71.00 | $71.00 | 148,737 |
| 2019-05-07 | $72.16 | $72.78 | $69.90 | $70.76 | $70.76 | 116,054 |
| 2019-05-06 | $70.66 | $72.79 | $70.53 | $72.69 | $72.69 | 96,958 |
| 2019-05-03 | $71.01 | $72.45 | $70.57 | $71.43 | $71.43 | 82,589 |
| 2019-05-02 | $69.55 | $70.97 | $69.55 | $70.61 | $70.61 | 54,894 |
| 2019-05-01 | $71.00 | $71.00 | $69.16 | $70.24 | $70.24 | 108,534 |
| 2019-04-30 | $70.87 | $71.00 | $69.40 | $70.98 | $70.98 | 148,803 |
| 2019-04-29 | $70.45 | $71.67 | $69.76 | $70.90 | $70.90 | 83,525 |
| 2019-04-26 | $69.79 | $71.55 | $68.54 | $70.77 | $70.77 | 118,748 |
| 2019-04-25 | $69.77 | $70.47 | $68.36 | $69.66 | $69.66 | 80,241 |
| 2019-04-24 | $69.54 | $70.59 | $69.01 | $70.00 | $70.00 | 88,338 |
| 2019-04-23 | $68.64 | $70.35 | $68.07 | $69.64 | $69.64 | 86,666 |
| 2019-04-22 | $68.34 | $69.59 | $67.52 | $68.81 | $68.81 | 65,761 |
| 2019-04-18 | $69.09 | $70.75 | $68.24 | $68.88 | $68.88 | 108,058 |
| 2019-04-17 | $68.98 | $69.10 | $64.79 | $69.00 | $69.00 | 176,279 |
| 2019-04-16 | $68.68 | $69.55 | $67.90 | $68.60 | $68.60 | 67,584 |
| 2019-04-15 | $69.36 | $70.60 | $67.62 | $68.45 | $68.45 | 82,344 |
| 2019-04-12 | $68.60 | $69.50 | $67.92 | $69.29 | $69.29 | 71,732 |
| 2019-04-11 | $69.36 | $69.36 | $67.31 | $68.27 | $68.27 | 63,101 |
| 2019-04-10 | $69.50 | $70.40 | $68.89 | $69.15 | $69.15 | 47,970 |
| 2019-04-09 | $69.72 | $70.04 | $68.94 | $69.09 | $69.09 | 111,613 |
| 2019-04-08 | $70.53 | $70.79 | $69.55 | $69.84 | $69.84 | 87,340 |
| 2019-04-05 | $70.32 | $71.36 | $70.00 | $70.50 | $70.50 | 71,647 |
| 2019-04-04 | $69.84 | $71.25 | $69.59 | $70.48 | $70.48 | 82,802 |
| 2019-04-03 | $70.16 | $70.48 | $69.46 | $69.86 | $69.86 | 64,747 |
| 2019-04-02 | $70.29 | $70.64 | $68.27 | $69.54 | $69.54 | 102,558 |
| 2019-04-01 | $71.07 | $71.39 | $69.86 | $70.18 | $70.18 | 92,209 |
| 2019-03-29 | $68.35 | $71.00 | $68.35 | $70.54 | $70.54 | 230,260 |
| 2019-03-28 | $66.77 | $68.80 | $66.56 | $67.76 | $67.76 | 111,894 |
| 2019-03-27 | $67.72 | $67.90 | $66.00 | $66.39 | $66.39 | 138,374 |
| 2019-03-26 | $66.94 | $69.85 | $66.94 | $68.01 | $68.01 | 142,620 |
| 2019-03-25 | $65.97 | $66.81 | $65.42 | $66.64 | $66.64 | 63,725 |
| 2019-03-22 | $64.08 | $66.92 | $63.52 | $65.97 | $65.97 | 159,385 |
| 2019-03-21 | $64.02 | $66.51 | $64.02 | $64.42 | $64.42 | 52,296 |
| 2019-03-20 | $63.20 | $65.94 | $63.20 | $64.45 | $64.45 | 79,545 |
| 2019-03-19 | $63.49 | $64.35 | $63.01 | $63.31 | $63.31 | 45,357 |
| 2019-03-18 | $63.25 | $64.02 | $62.67 | $63.39 | $63.39 | 62,522 |
| 2019-03-15 | $63.89 | $64.51 | $63.21 | $63.49 | $63.49 | 92,265 |
| 2019-03-14 | $64.31 | $64.80 | $63.61 | $63.74 | $63.74 | 23,798 |
| 2019-03-13 | $64.46 | $64.86 | $63.98 | $64.31 | $64.31 | 40,889 |
| 2019-03-12 | $65.23 | $65.68 | $63.63 | $64.21 | $64.21 | 74,943 |
| 2019-03-11 | $63.84 | $65.84 | $63.72 | $65.23 | $65.23 | 108,175 |
| 2019-03-08 | $63.04 | $64.15 | $62.06 | $63.83 | $63.83 | 35,786 |
| 2019-03-07 | $64.04 | $64.22 | $63.11 | $63.50 | $63.50 | 45,211 |
| 2019-03-06 | $64.77 | $65.21 | $62.65 | $64.04 | $64.04 | 112,013 |
| 2019-03-05 | $64.55 | $65.95 | $64.02 | $65.13 | $65.13 | 67,670 |
| 2019-03-04 | $64.34 | $65.67 | $63.60 | $64.52 | $64.52 | 80,025 |
| 2019-03-01 | $66.08 | $66.96 | $63.63 | $64.31 | $64.31 | 89,405 |
| 2019-02-28 | $64.71 | $67.58 | $64.44 | $65.79 | $65.79 | 207,413 |
| 2019-02-27 | $64.58 | $65.00 | $60.49 | $64.71 | $64.71 | 179,542 |
| 2019-02-26 | $60.79 | $61.10 | $59.86 | $61.10 | $61.10 | 95,784 |
| 2019-02-25 | $60.57 | $60.89 | $59.62 | $60.78 | $60.78 | 47,068 |
| 2019-02-22 | $60.59 | $61.23 | $59.84 | $60.36 | $60.36 | 67,737 |
| 2019-02-21 | $60.55 | $61.76 | $59.63 | $60.58 | $60.58 | 78,180 |
| 2019-02-20 | $60.74 | $61.19 | $58.54 | $60.85 | $60.85 | 86,806 |
| 2019-02-19 | $60.43 | $61.35 | $59.80 | $60.73 | $60.73 | 80,325 |
| 2019-02-15 | $59.05 | $60.92 | $58.89 | $60.90 | $60.90 | 83,101 |
| 2019-02-14 | $58.42 | $59.93 | $58.23 | $58.84 | $58.84 | 76,569 |
| 2019-02-13 | $57.84 | $59.10 | $56.77 | $58.62 | $58.62 | 45,908 |
| 2019-02-12 | $56.38 | $58.04 | $56.05 | $57.99 | $57.99 | 87,900 |
| 2019-02-11 | $55.99 | $56.37 | $55.37 | $56.29 | $56.29 | 34,099 |
| 2019-02-08 | $55.36 | $56.08 | $54.83 | $55.86 | $55.86 | 44,018 |
| 2019-02-07 | $57.02 | $57.41 | $54.72 | $55.54 | $55.54 | 61,965 |
| 2019-02-06 | $57.24 | $57.78 | $56.72 | $57.27 | $57.27 | 35,335 |
| 2019-02-05 | $56.54 | $57.57 | $56.54 | $57.24 | $57.24 | 83,275 |
| 2019-02-04 | $54.15 | $56.44 | $53.61 | $56.42 | $56.42 | 72,940 |
| 2019-02-01 | $53.63 | $54.66 | $53.55 | $54.22 | $54.22 | 63,055 |
| 2019-01-31 | $54.24 | $55.76 | $53.41 | $53.74 | $53.74 | 64,041 |
| 2019-01-30 | $52.79 | $54.65 | $52.79 | $54.23 | $54.23 | 63,023 |
| 2019-01-29 | $52.10 | $53.50 | $52.10 | $52.69 | $52.69 | 21,252 |
| 2019-01-28 | $53.04 | $53.85 | $52.60 | $52.94 | $52.94 | 29,676 |
| 2019-01-25 | $53.49 | $54.52 | $52.86 | $53.51 | $53.51 | 35,525 |
| 2019-01-24 | $53.63 | $53.81 | $52.71 | $53.19 | $53.19 | 31,490 |
| 2019-01-23 | $52.89 | $53.89 | $51.89 | $53.63 | $53.63 | 69,820 |
| 2019-01-22 | $54.50 | $54.50 | $52.70 | $52.90 | $52.90 | 68,232 |
| 2019-01-18 | $54.18 | $54.88 | $53.17 | $54.67 | $54.67 | 48,991 |
| 2019-01-17 | $53.77 | $55.06 | $53.76 | $54.03 | $54.03 | 80,923 |
| 2019-01-16 | $53.20 | $54.63 | $53.20 | $54.10 | $54.10 | 88,990 |
| 2019-01-15 | $53.01 | $53.93 | $52.38 | $53.17 | $53.17 | 34,387 |
| 2019-01-14 | $52.95 | $54.05 | $52.73 | $53.00 | $53.00 | 59,287 |
| 2019-01-11 | $52.50 | $53.34 | $52.12 | $53.00 | $53.00 | 49,871 |
| 2019-01-10 | $52.37 | $52.91 | $51.59 | $52.52 | $52.52 | 42,361 |
| 2019-01-09 | $51.66 | $53.27 | $51.66 | $52.65 | $52.65 | 62,117 |
| 2019-01-08 | $50.93 | $52.90 | $50.90 | $51.58 | $51.58 | 102,574 |
| 2019-01-07 | $49.11 | $50.65 | $47.77 | $50.56 | $50.56 | 112,683 |
| 2019-01-04 | $47.27 | $48.88 | $47.14 | $48.82 | $48.82 | 41,689 |
| 2019-01-03 | $45.98 | $47.07 | $45.14 | $46.71 | $46.71 | 114,245 |
| 2019-01-02 | $44.42 | $45.83 | $44.40 | $45.83 | $45.83 | 73,432 |
| 2018-12-31 | $43.69 | $45.19 | $41.71 | $45.02 | $45.02 | 111,533 |
| 2018-12-28 | $42.87 | $44.80 | $41.58 | $43.87 | $43.87 | 69,111 |
| 2018-12-27 | $42.46 | $43.97 | $42.00 | $42.96 | $42.96 | 92,861 |
| 2018-12-26 | $42.00 | $43.11 | $41.14 | $43.05 | $43.05 | 86,925 |
| 2018-12-24 | $40.57 | $42.54 | $36.92 | $41.76 | $41.76 | 48,612 |
| 2018-12-21 | $43.91 | $44.17 | $41.00 | $41.17 | $41.17 | 218,333 |
| 2018-12-20 | $45.37 | $46.03 | $43.65 | $43.74 | $43.74 | 108,933 |
| 2018-12-19 | $48.13 | $48.45 | $44.80 | $45.47 | $45.47 | 125,840 |
| 2018-12-18 | $51.26 | $51.33 | $47.72 | $47.90 | $47.90 | 79,248 |
| 2018-12-17 | $52.57 | $53.56 | $50.51 | $50.96 | $50.96 | 110,164 |
| 2018-12-14 | $54.76 | $54.91 | $52.44 | $53.04 | $53.04 | 129,368 |
| 2018-12-13 | $54.54 | $56.34 | $54.25 | $55.13 | $55.13 | 79,987 |
| 2018-12-12 | $54.97 | $55.21 | $53.74 | $54.46 | $54.46 | 43,082 |
| 2018-12-11 | $55.46 | $55.46 | $52.93 | $54.51 | $54.51 | 58,715 |
| 2018-12-10 | $53.33 | $55.41 | $51.05 | $54.92 | $54.92 | 81,151 |
| 2018-12-07 | $51.49 | $54.84 | $51.45 | $53.50 | $53.50 | 107,897 |
| 2018-12-06 | $52.21 | $54.21 | $51.35 | $51.48 | $51.48 | 198,172 |
| 2018-12-04 | $55.34 | $55.34 | $52.64 | $52.84 | $52.84 | 80,125 |
| 2018-12-03 | $56.32 | $57.63 | $53.89 | $55.35 | $55.35 | 40,057 |
| 2018-11-30 | $54.20 | $56.00 | $54.20 | $55.59 | $55.59 | 58,595 |
| 2018-11-29 | $55.33 | $55.70 | $53.81 | $54.22 | $54.22 | 54,224 |
| 2018-11-28 | $54.94 | $56.06 | $53.34 | $55.69 | $55.69 | 65,530 |
| 2018-11-27 | $54.01 | $55.24 | $53.61 | $54.99 | $54.99 | 43,672 |
| 2018-11-26 | $55.36 | $55.83 | $53.47 | $54.21 | $54.21 | 68,216 |
| 2018-11-23 | $54.75 | $55.90 | $53.42 | $55.28 | $55.28 | 25,675 |
| 2018-11-21 | $53.68 | $55.39 | $53.42 | $55.12 | $55.12 | 56,080 |
| 2018-11-20 | $53.02 | $54.37 | $52.77 | $53.46 | $53.46 | 89,623 |
| 2018-11-19 | $52.91 | $53.98 | $52.21 | $53.56 | $53.56 | 40,920 |
| 2018-11-16 | $51.94 | $53.24 | $51.01 | $52.93 | $52.93 | 98,052 |
| 2018-11-15 | $51.89 | $52.75 | $50.53 | $51.99 | $51.99 | 54,750 |
| 2018-11-14 | $52.15 | $53.07 | $51.20 | $52.10 | $52.10 | 57,527 |
| 2018-11-13 | $52.63 | $53.64 | $51.75 | $51.75 | $51.75 | 59,175 |
| 2018-11-12 | $52.67 | $53.58 | $51.69 | $52.47 | $52.47 | 54,010 |
| 2018-11-09 | $53.86 | $55.12 | $52.52 | $52.66 | $52.66 | 78,559 |
| 2018-11-08 | $55.23 | $55.94 | $53.35 | $54.04 | $54.04 | 37,274 |
| 2018-11-07 | $53.88 | $55.76 | $52.67 | $55.27 | $55.27 | 103,796 |
| 2018-11-06 | $55.00 | $55.00 | $48.40 | $53.52 | $53.52 | 118,790 |
| 2018-11-05 | $51.92 | $53.09 | $50.39 | $51.58 | $51.58 | 59,686 |
| 2018-11-02 | $52.24 | $52.98 | $51.04 | $51.91 | $51.91 | 37,395 |
| 2018-11-01 | $48.79 | $52.66 | $48.79 | $52.10 | $52.10 | 59,385 |
| 2018-10-31 | $51.08 | $51.73 | $48.51 | $48.53 | $48.53 | 95,633 |
| 2018-10-30 | $50.13 | $51.13 | $50.11 | $50.60 | $50.60 | 63,924 |
| 2018-10-29 | $52.01 | $52.84 | $50.08 | $50.14 | $50.14 | 79,840 |
| 2018-10-26 | $51.04 | $52.97 | $50.87 | $51.54 | $51.54 | 96,803 |
| 2018-10-25 | $53.24 | $55.18 | $51.34 | $51.68 | $51.68 | 176,093 |
| 2018-10-24 | $55.62 | $55.90 | $52.63 | $53.10 | $53.10 | 76,821 |
| 2018-10-23 | $54.25 | $56.44 | $53.87 | $55.63 | $55.63 | 56,450 |
| 2018-10-22 | $55.20 | $55.46 | $52.80 | $54.94 | $54.94 | 74,710 |
| 2018-10-19 | $55.98 | $56.28 | $54.59 | $55.00 | $55.00 | 38,116 |
| 2018-10-18 | $56.24 | $57.63 | $55.33 | $55.94 | $55.94 | 50,387 |
| 2018-10-17 | $56.13 | $56.79 | $55.02 | $56.44 | $56.44 | 62,000 |
| 2018-10-16 | $54.83 | $56.45 | $53.93 | $56.27 | $56.27 | 61,591 |
| 2018-10-15 | $54.31 | $55.00 | $53.61 | $54.57 | $54.57 | 61,065 |
| 2018-10-12 | $54.87 | $55.37 | $54.00 | $54.38 | $54.38 | 45,492 |
| 2018-10-11 | $54.23 | $55.41 | $53.43 | $53.98 | $53.98 | 56,852 |
| 2018-10-10 | $55.50 | $55.73 | $54.27 | $54.38 | $54.38 | 67,943 |
| 2018-10-09 | $54.73 | $56.39 | $54.54 | $55.50 | $55.50 | 69,025 |
| 2018-10-08 | $54.95 | $55.99 | $53.78 | $54.76 | $54.76 | 37,262 |
| 2018-10-05 | $55.96 | $56.06 | $54.09 | $54.99 | $54.99 | 53,446 |
| 2018-10-04 | $56.17 | $56.97 | $54.22 | $55.96 | $55.96 | 105,997 |
| 2018-10-03 | $55.63 | $56.43 | $55.26 | $56.32 | $56.32 | 39,348 |
| 2018-10-02 | $55.98 | $57.15 | $55.37 | $55.51 | $55.51 | 48,716 |
| 2018-10-01 | $57.00 | $57.03 | $55.62 | $56.14 | $56.14 | 92,590 |
| 2018-09-28 | $55.93 | $56.86 | $55.24 | $56.54 | $56.54 | 76,634 |
| 2018-09-27 | $53.66 | $57.24 | $52.49 | $55.97 | $55.97 | 139,110 |
| 2018-09-26 | $53.45 | $54.13 | $52.32 | $54.05 | $54.05 | 60,154 |
| 2018-09-25 | $53.70 | $54.50 | $53.28 | $53.32 | $53.32 | 57,320 |
| 2018-09-24 | $52.83 | $53.69 | $52.26 | $53.56 | $53.56 | 37,434 |
| 2018-09-21 | $54.38 | $54.85 | $52.92 | $52.95 | $52.95 | 251,688 |
| 2018-09-20 | $53.46 | $54.50 | $52.78 | $54.32 | $54.32 | 71,983 |
| 2018-09-19 | $53.54 | $54.32 | $52.89 | $53.32 | $53.32 | 64,495 |
| 2018-09-18 | $52.94 | $54.18 | $52.71 | $53.53 | $53.53 | 46,238 |
| 2018-09-17 | $53.64 | $54.32 | $52.00 | $53.00 | $53.00 | 73,364 |
| 2018-09-14 | $54.03 | $54.27 | $53.25 | $53.62 | $53.62 | 86,351 |
| 2018-09-13 | $54.64 | $55.05 | $53.62 | $54.07 | $54.07 | 64,206 |
| 2018-09-12 | $55.27 | $55.33 | $53.27 | $54.40 | $54.40 | 70,924 |
| 2018-09-11 | $55.18 | $55.67 | $54.48 | $55.39 | $55.39 | 71,007 |
| 2018-09-10 | $56.24 | $56.79 | $54.45 | $55.26 | $55.26 | 73,384 |
| 2018-09-07 | $56.45 | $56.57 | $54.56 | $56.15 | $56.15 | 114,558 |
| 2018-09-06 | $57.99 | $57.99 | $56.16 | $56.60 | $56.60 | 150,587 |
| 2018-09-05 | $57.49 | $58.89 | $56.95 | $57.92 | $57.92 | 99,806 |
| 2018-09-04 | $58.09 | $58.49 | $56.62 | $57.48 | $57.48 | 71,569 |
| 2018-08-31 | $57.03 | $58.34 | $56.69 | $58.20 | $58.20 | 90,743 |
| 2018-08-30 | $57.70 | $57.70 | $56.24 | $57.29 | $57.29 | 58,591 |
| 2018-08-29 | $57.22 | $57.78 | $56.77 | $57.76 | $57.76 | 44,215 |
| 2018-08-28 | $57.29 | $57.57 | $57.00 | $57.22 | $57.22 | 32,909 |
| 2018-08-27 | $57.48 | $58.25 | $56.93 | $57.30 | $57.30 | 89,498 |
| 2018-08-24 | $57.29 | $57.98 | $56.91 | $57.31 | $57.31 | 37,546 |
| 2018-08-23 | $57.41 | $58.31 | $56.75 | $57.30 | $57.30 | 81,617 |
| 2018-08-22 | $56.71 | $57.44 | $56.08 | $57.33 | $57.33 | 67,497 |
| 2018-08-21 | $56.17 | $57.09 | $55.67 | $56.71 | $56.71 | 80,442 |
| 2018-08-20 | $56.28 | $56.63 | $55.62 | $56.13 | $56.13 | 68,810 |
| 2018-08-17 | $55.77 | $56.47 | $55.03 | $56.41 | $56.41 | 76,237 |
| 2018-08-16 | $56.28 | $57.23 | $55.41 | $55.82 | $55.82 | 96,050 |
| 2018-08-15 | $56.85 | $56.85 | $54.80 | $56.00 | $56.00 | 138,239 |
| 2018-08-14 | $57.30 | $57.82 | $56.80 | $57.15 | $57.15 | 68,965 |
| 2018-08-13 | $56.94 | $57.44 | $56.60 | $57.23 | $57.23 | 66,533 |
| 2018-08-10 | $56.31 | $57.65 | $56.24 | $57.04 | $57.04 | 70,223 |
| 2018-08-09 | $56.89 | $57.28 | $55.99 | $56.71 | $56.71 | 86,903 |
| 2018-08-08 | $55.60 | $57.39 | $54.56 | $57.06 | $57.06 | 294,913 |
| 2018-08-07 | $64.78 | $64.78 | $49.76 | $56.44 | $56.44 | 927,532 |
| 2018-08-06 | $64.78 | $65.83 | $64.31 | $65.62 | $65.62 | 55,748 |
| 2018-08-03 | $65.85 | $67.27 | $64.64 | $65.03 | $65.03 | 58,873 |
| 2018-08-02 | $65.51 | $67.07 | $65.50 | $65.96 | $65.96 | 81,846 |
| 2018-08-01 | $66.96 | $68.50 | $66.10 | $66.10 | $66.10 | 97,430 |
| 2018-07-31 | $67.81 | $69.23 | $66.64 | $66.95 | $66.95 | 139,053 |
| 2018-07-30 | $68.22 | $69.47 | $66.50 | $67.41 | $67.41 | 109,745 |
| 2018-07-27 | $70.74 | $70.98 | $66.65 | $68.08 | $68.08 | 98,664 |
| 2018-07-26 | $71.22 | $71.75 | $70.25 | $70.73 | $70.73 | 34,769 |
| 2018-07-25 | $70.72 | $71.97 | $70.47 | $71.24 | $71.24 | 152,175 |
| 2018-07-24 | $70.66 | $71.19 | $70.01 | $70.99 | $70.99 | 75,787 |
| 2018-07-23 | $69.03 | $70.99 | $68.76 | $70.28 | $70.28 | 55,171 |
| 2018-07-20 | $70.75 | $71.19 | $69.42 | $70.49 | $70.49 | 63,416 |
| 2018-07-19 | $70.85 | $70.85 | $69.89 | $70.56 | $70.56 | 37,695 |
| 2018-07-18 | $69.99 | $71.19 | $69.38 | $70.86 | $70.86 | 56,355 |
| 2018-07-17 | $70.22 | $70.90 | $69.25 | $70.07 | $70.07 | 61,038 |
| 2018-07-16 | $70.89 | $71.10 | $69.03 | $70.31 | $70.31 | 71,636 |
| 2018-07-13 | $71.45 | $71.70 | $70.45 | $70.88 | $70.88 | 48,124 |
| 2018-07-12 | $71.56 | $71.96 | $70.79 | $71.28 | $71.28 | 62,430 |
| 2018-07-11 | $70.93 | $71.64 | $70.57 | $71.15 | $71.15 | 92,616 |
| 2018-07-10 | $71.34 | $72.12 | $70.00 | $71.16 | $71.16 | 151,131 |
| 2018-07-09 | $71.20 | $72.46 | $70.47 | $71.34 | $71.34 | 78,865 |
| 2018-07-06 | $68.19 | $72.81 | $68.19 | $71.00 | $71.00 | 289,971 |
| 2018-07-05 | $68.33 | $68.62 | $67.56 | $68.14 | $68.14 | 103,441 |
| 2018-07-03 | $67.87 | $68.50 | $67.35 | $67.90 | $67.90 | 44,918 |
| 2018-07-02 | $66.61 | $67.96 | $65.86 | $67.90 | $67.90 | 97,413 |
| 2018-06-29 | $67.83 | $67.83 | $66.11 | $66.80 | $66.80 | 39,513 |
| 2018-06-28 | $65.88 | $68.32 | $65.56 | $67.47 | $67.47 | 84,155 |
| 2018-06-27 | $67.80 | $68.58 | $65.73 | $66.07 | $66.07 | 108,590 |
| 2018-06-26 | $67.94 | $68.58 | $66.77 | $67.72 | $67.72 | 55,758 |
| 2018-06-25 | $67.74 | $68.30 | $67.14 | $67.91 | $67.91 | 95,588 |
| 2018-06-22 | $67.80 | $68.19 | $66.84 | $68.08 | $68.08 | 99,305 |
| 2018-06-21 | $67.97 | $68.16 | $66.87 | $67.58 | $67.58 | 68,226 |
| 2018-06-20 | $67.48 | $68.09 | $67.24 | $67.96 | $67.96 | 79,158 |
| 2018-06-19 | $66.57 | $67.73 | $66.33 | $67.20 | $67.20 | 59,490 |
| 2018-06-18 | $67.37 | $67.52 | $65.69 | $66.98 | $66.98 | 50,483 |
| 2018-06-15 | $66.10 | $67.47 | $66.10 | $67.39 | $67.39 | 110,948 |
| 2018-06-14 | $66.33 | $67.10 | $65.41 | $66.34 | $66.34 | 72,414 |
| 2018-06-13 | $67.47 | $67.58 | $64.27 | $66.24 | $66.24 | 114,100 |
| 2018-06-12 | $67.14 | $67.71 | $66.55 | $67.22 | $67.22 | 80,033 |
| 2018-06-11 | $66.09 | $67.61 | $65.53 | $66.39 | $66.39 | 64,380 |
| 2018-06-08 | $65.20 | $66.69 | $64.76 | $66.10 | $66.10 | 66,169 |
| 2018-06-07 | $65.69 | $67.00 | $64.40 | $65.39 | $65.39 | 59,462 |
| 2018-06-06 | $63.70 | $66.75 | $63.58 | $65.86 | $65.86 | 155,260 |
| 2018-06-05 | $63.38 | $64.00 | $62.37 | $63.56 | $63.56 | 101,120 |
| 2018-06-04 | $63.19 | $63.74 | $62.25 | $63.46 | $63.46 | 93,904 |
| 2018-06-01 | $63.53 | $64.15 | $62.63 | $62.96 | $62.96 | 88,766 |
| 2018-05-31 | $62.96 | $63.42 | $62.27 | $63.29 | $63.29 | 52,838 |
| 2018-05-30 | $62.24 | $64.23 | $62.24 | $62.95 | $62.95 | 141,094 |
| 2018-05-29 | $61.93 | $63.90 | $61.13 | $62.08 | $62.08 | 116,782 |
| 2018-05-25 | $62.84 | $63.36 | $61.67 | $62.27 | $62.27 | 82,411 |
| 2018-05-24 | $62.50 | $63.23 | $61.84 | $62.94 | $62.94 | 55,087 |
| 2018-05-23 | $61.59 | $62.78 | $61.59 | $62.45 | $62.45 | 65,590 |
| 2018-05-22 | $63.84 | $63.84 | $61.32 | $61.68 | $61.68 | 94,387 |
| 2018-05-21 | $64.62 | $64.82 | $63.33 | $63.83 | $63.83 | 40,421 |
| 2018-05-18 | $64.91 | $64.91 | $64.05 | $64.43 | $64.43 | 65,357 |
| 2018-05-17 | $62.82 | $64.99 | $62.39 | $64.61 | $64.61 | 84,179 |
| 2018-05-16 | $62.13 | $63.21 | $61.85 | $62.99 | $62.99 | 99,094 |
| 2018-05-15 | $61.08 | $62.17 | $60.49 | $61.97 | $61.97 | 76,200 |
| 2018-05-14 | $61.89 | $62.92 | $60.57 | $61.32 | $61.32 | 102,972 |
| 2018-05-11 | $61.55 | $62.39 | $61.15 | $61.96 | $61.96 | 112,531 |
| 2018-05-10 | $62.39 | $62.97 | $60.13 | $61.29 | $61.29 | 89,672 |
| 2018-05-09 | $61.79 | $62.41 | $57.46 | $62.00 | $62.00 | 138,055 |
| 2018-05-08 | $56.25 | $61.44 | $56.25 | $61.11 | $61.11 | 69,440 |
| 2018-05-07 | $59.41 | $61.21 | $58.71 | $59.66 | $59.66 | 106,642 |
| 2018-05-04 | $58.13 | $61.29 | $58.13 | $59.39 | $59.39 | 37,246 |
| 2018-05-03 | $59.17 | $60.26 | $57.67 | $58.35 | $58.35 | 46,319 |
| 2018-05-02 | $59.34 | $60.31 | $58.46 | $59.34 | $59.34 | 95,493 |
| 2018-05-01 | $59.24 | $59.71 | $58.29 | $59.10 | $59.10 | 45,676 |
| 2018-04-30 | $58.23 | $59.49 | $57.96 | $59.35 | $59.35 | 77,856 |
| 2018-04-27 | $58.69 | $58.78 | $57.45 | $57.97 | $57.97 | 47,646 |
| 2018-04-26 | $58.41 | $59.15 | $57.56 | $58.68 | $58.68 | 72,731 |
| 2018-04-25 | $58.03 | $58.85 | $56.54 | $58.41 | $58.41 | 57,650 |
| 2018-04-24 | $58.90 | $59.72 | $57.31 | $58.04 | $58.04 | 57,012 |
| 2018-04-23 | $60.10 | $61.29 | $57.56 | $58.72 | $58.72 | 80,149 |
| 2018-04-20 | $60.23 | $60.30 | $59.04 | $59.97 | $59.97 | 44,606 |
| 2018-04-19 | $61.32 | $62.48 | $59.79 | $60.64 | $60.64 | 105,059 |
| 2018-04-18 | $61.28 | $62.74 | $61.17 | $61.63 | $61.63 | 100,271 |
| 2018-04-17 | $60.52 | $61.60 | $59.58 | $61.14 | $61.14 | 44,521 |
| 2018-04-16 | $59.87 | $60.31 | $58.47 | $60.21 | $60.21 | 35,033 |
| 2018-04-13 | $60.61 | $60.74 | $59.02 | $59.52 | $59.52 | 36,148 |
| 2018-04-12 | $60.89 | $61.32 | $59.58 | $60.50 | $60.50 | 47,932 |
| 2018-04-11 | $59.06 | $60.74 | $58.54 | $60.41 | $60.41 | 91,858 |
| 2018-04-10 | $58.35 | $59.42 | $57.81 | $59.31 | $59.31 | 51,831 |
| 2018-04-09 | $57.53 | $58.76 | $57.04 | $57.65 | $57.65 | 72,696 |
| 2018-04-06 | $59.06 | $59.48 | $56.49 | $57.06 | $57.06 | 54,238 |
| 2018-04-05 | $59.61 | $60.79 | $59.00 | $59.57 | $59.57 | 56,472 |
| 2018-04-04 | $56.90 | $59.96 | $56.58 | $59.31 | $59.31 | 87,933 |
| 2018-04-03 | $56.73 | $58.29 | $56.25 | $57.31 | $57.31 | 61,766 |
| 2018-04-02 | $57.96 | $58.21 | $56.07 | $56.38 | $56.38 | 77,930 |
| 2018-03-29 | $58.29 | $58.71 | $57.60 | $58.22 | $58.22 | 60,331 |
| 2018-03-28 | $57.68 | $58.51 | $57.26 | $58.09 | $58.09 | 102,799 |
| 2018-03-27 | $59.07 | $59.07 | $57.23 | $57.68 | $57.68 | 112,380 |
| 2018-03-26 | $59.17 | $60.75 | $57.19 | $59.07 | $59.07 | 76,642 |
| 2018-03-23 | $59.56 | $60.65 | $58.46 | $58.64 | $58.64 | 89,541 |
| 2018-03-22 | $59.92 | $61.89 | $58.75 | $59.59 | $59.59 | 98,316 |
| 2018-03-21 | $59.47 | $60.99 | $59.41 | $60.51 | $60.51 | 68,957 |
| 2018-03-20 | $60.42 | $60.75 | $58.44 | $59.37 | $59.37 | 50,794 |
| 2018-03-19 | $61.44 | $61.44 | $60.05 | $60.30 | $60.30 | 86,077 |
| 2018-03-16 | $59.78 | $62.31 | $59.65 | $61.84 | $61.84 | 212,246 |
| 2018-03-15 | $62.15 | $62.90 | $59.26 | $59.75 | $59.75 | 165,328 |
| 2018-03-14 | $62.83 | $63.12 | $61.55 | $62.04 | $62.04 | 108,833 |
| 2018-03-13 | $62.83 | $63.20 | $61.08 | $62.46 | $62.46 | 177,076 |
| 2018-03-12 | $62.83 | $63.54 | $62.39 | $62.75 | $62.75 | 100,152 |
| 2018-03-09 | $63.31 | $63.33 | $62.52 | $62.88 | $62.88 | 154,795 |
| 2018-03-08 | $64.26 | $64.27 | $62.18 | $62.95 | $62.95 | 141,088 |
| 2018-03-07 | $62.98 | $64.29 | $61.97 | $64.16 | $64.16 | 147,014 |
| 2018-03-06 | $64.24 | $64.70 | $61.40 | $63.50 | $63.50 | 230,313 |
| 2018-03-05 | $62.52 | $64.42 | $61.46 | $63.87 | $63.87 | 206,068 |
| 2018-03-02 | $60.51 | $63.70 | $60.21 | $62.69 | $62.69 | 174,463 |
| 2018-03-01 | $64.11 | $64.11 | $59.38 | $61.02 | $61.02 | 252,899 |
| 2018-02-28 | $60.99 | $64.80 | $60.99 | $64.07 | $64.07 | 219,433 |
| 2018-02-27 | $60.04 | $63.55 | $57.95 | $60.40 | $60.40 | 759,596 |
| 2018-02-26 | $57.13 | $58.81 | $56.24 | $57.55 | $57.55 | 227,943 |
| 2018-02-23 | $57.44 | $57.96 | $56.05 | $56.98 | $56.98 | 172,330 |
| 2018-02-22 | $58.50 | $59.59 | $57.25 | $57.64 | $57.64 | 176,710 |
| 2018-02-21 | $57.95 | $59.79 | $57.67 | $57.94 | $57.94 | 76,948 |
| 2018-02-20 | $58.75 | $59.03 | $57.28 | $57.74 | $57.74 | 62,736 |
| 2018-02-16 | $59.46 | $59.74 | $58.76 | $59.22 | $59.22 | 56,382 |
| 2018-02-15 | $59.43 | $59.88 | $58.13 | $59.72 | $59.72 | 71,977 |
| 2018-02-14 | $57.93 | $59.72 | $57.67 | $58.92 | $58.92 | 109,484 |
| 2018-02-13 | $57.94 | $59.16 | $57.57 | $58.51 | $58.51 | 51,661 |
| 2018-02-12 | $58.46 | $58.94 | $56.77 | $58.41 | $58.41 | 91,958 |
| 2018-02-09 | $58.74 | $58.88 | $56.06 | $58.01 | $58.01 | 128,715 |
| 2018-02-08 | $59.25 | $59.50 | $57.85 | $58.03 | $58.03 | 136,257 |
| 2018-02-07 | $58.24 | $60.23 | $57.69 | $59.31 | $59.31 | 92,903 |
| 2018-02-06 | $57.06 | $61.43 | $56.92 | $58.69 | $58.69 | 192,475 |
| 2018-02-05 | $60.22 | $61.92 | $58.26 | $58.51 | $58.51 | 126,032 |
| 2018-02-02 | $66.24 | $66.24 | $60.49 | $60.87 | $60.87 | 190,297 |
| 2018-02-01 | $67.15 | $67.84 | $66.03 | $66.94 | $66.94 | 77,737 |
| 2018-01-31 | $67.46 | $68.50 | $66.06 | $67.16 | $67.16 | 133,986 |
| 2018-01-30 | $68.81 | $69.35 | $66.04 | $67.47 | $67.47 | 97,325 |
| 2018-01-29 | $68.23 | $70.95 | $68.23 | $69.80 | $69.80 | 118,484 |
| 2018-01-26 | $68.28 | $69.03 | $67.59 | $68.32 | $68.32 | 53,273 |
| 2018-01-25 | $69.83 | $69.90 | $67.55 | $67.96 | $67.96 | 119,795 |
| 2018-01-24 | $70.77 | $71.13 | $68.57 | $69.43 | $69.43 | 114,621 |
| 2018-01-23 | $70.18 | $72.85 | $69.95 | $70.90 | $70.90 | 149,260 |
| 2018-01-22 | $70.42 | $70.55 | $68.72 | $70.48 | $70.48 | 149,371 |
| 2018-01-19 | $69.82 | $70.34 | $68.75 | $69.94 | $69.94 | 90,197 |
| 2018-01-18 | $70.75 | $70.75 | $68.77 | $69.74 | $69.74 | 91,134 |
| 2018-01-17 | $70.82 | $72.44 | $68.55 | $70.99 | $70.99 | 89,192 |
| 2018-01-16 | $71.94 | $73.49 | $70.11 | $70.32 | $70.32 | 74,048 |
| 2018-01-12 | $71.42 | $73.25 | $70.60 | $72.30 | $72.30 | 86,088 |
| 2018-01-11 | $69.00 | $71.15 | $69.00 | $71.06 | $71.06 | 68,412 |
| 2018-01-10 | $68.37 | $69.02 | $67.23 | $68.64 | $68.64 | 66,734 |
| 2018-01-09 | $68.93 | $69.42 | $67.95 | $68.46 | $68.46 | 53,863 |
| 2018-01-08 | $69.50 | $69.68 | $67.55 | $68.83 | $68.83 | 98,310 |
| 2018-01-05 | $72.10 | $72.10 | $68.98 | $69.41 | $69.41 | 190,871 |
| 2018-01-04 | $70.85 | $73.40 | $70.02 | $72.41 | $72.41 | 153,802 |
| 2018-01-03 | $68.78 | $70.93 | $66.75 | $70.63 | $70.63 | 141,412 |
| 2018-01-02 | $65.16 | $68.83 | $64.64 | $68.73 | $68.73 | 180,249 |
| 2017-12-29 | $63.53 | $65.97 | $63.53 | $64.45 | $64.45 | 83,579 |
| 2017-12-28 | $62.95 | $63.95 | $61.92 | $63.61 | $63.61 | 89,053 |
| 2017-12-27 | $63.95 | $64.97 | $63.13 | $63.23 | $63.23 | 65,852 |
| 2017-12-26 | $63.20 | $64.86 | $62.58 | $63.72 | $63.72 | 108,326 |
| 2017-12-22 | $63.34 | $64.26 | $62.55 | $63.38 | $63.38 | 162,918 |
| 2017-12-21 | $63.60 | $65.22 | $63.16 | $63.58 | $63.58 | 125,895 |
| 2017-12-20 | $65.73 | $65.99 | $63.28 | $63.49 | $63.49 | 122,397 |
| 2017-12-19 | $66.23 | $67.89 | $65.26 | $65.47 | $65.47 | 77,390 |
| 2017-12-18 | $66.38 | $68.19 | $66.00 | $66.26 | $66.26 | 201,806 |
| 2017-12-15 | $66.00 | $67.65 | $65.10 | $66.27 | $66.27 | 212,514 |
| 2017-12-14 | $67.79 | $68.21 | $66.04 | $66.25 | $66.25 | 86,731 |
| 2017-12-13 | $67.97 | $68.40 | $67.02 | $67.84 | $67.84 | 123,662 |
| 2017-12-12 | $68.00 | $68.43 | $67.41 | $67.96 | $67.96 | 69,325 |
| 2017-12-11 | $69.70 | $69.88 | $67.69 | $67.94 | $67.94 | 104,835 |
| 2017-12-08 | $67.83 | $70.70 | $67.32 | $69.43 | $69.43 | 117,751 |
| 2017-12-07 | $67.62 | $68.80 | $66.67 | $67.29 | $67.29 | 131,602 |
| 2017-12-06 | $68.87 | $69.68 | $67.22 | $67.62 | $67.62 | 90,734 |
| 2017-12-05 | $69.26 | $69.94 | $68.50 | $68.90 | $68.90 | 85,359 |
| 2017-12-04 | $71.39 | $72.00 | $69.22 | $69.25 | $69.25 | 140,536 |
| 2017-12-01 | $70.95 | $71.93 | $69.05 | $70.67 | $70.67 | 124,489 |
| 2017-11-30 | $71.02 | $71.21 | $69.97 | $71.11 | $71.11 | 94,160 |
| 2017-11-29 | $69.91 | $71.53 | $69.29 | $71.02 | $71.02 | 169,376 |
| 2017-11-28 | $67.39 | $71.80 | $67.10 | $70.31 | $70.31 | 653,784 |
| 2017-11-27 | $74.37 | $74.50 | $66.23 | $66.68 | $66.68 | 483,799 |
| 2017-11-24 | $63.70 | $74.70 | $63.70 | $74.56 | $74.56 | 380,658 |
| 2017-11-22 | $63.64 | $63.94 | $63.22 | $63.35 | $63.35 | 83,402 |
| 2017-11-21 | $64.45 | $64.48 | $63.18 | $63.73 | $63.73 | 82,509 |
| 2017-11-20 | $63.47 | $64.50 | $62.79 | $64.11 | $64.11 | 94,007 |
| 2017-11-17 | $62.64 | $64.07 | $62.37 | $63.75 | $63.75 | 59,886 |
| 2017-11-16 | $62.80 | $63.30 | $61.91 | $62.94 | $62.94 | 188,381 |
| 2017-11-15 | $63.55 | $63.62 | $62.49 | $62.81 | $62.81 | 78,598 |
| 2017-11-14 | $61.57 | $64.08 | $60.78 | $64.06 | $64.06 | 158,056 |
| 2017-11-13 | $61.90 | $62.97 | $60.81 | $61.83 | $61.83 | 74,449 |
| 2017-11-10 | $60.70 | $62.82 | $60.70 | $61.90 | $61.90 | 110,314 |
| 2017-11-09 | $60.18 | $61.11 | $59.05 | $60.86 | $60.86 | 115,179 |
| 2017-11-08 | $59.59 | $61.51 | $58.19 | $60.40 | $60.40 | 185,914 |
| 2017-11-07 | $63.66 | $63.66 | $59.10 | $59.94 | $59.94 | 294,846 |
| 2017-11-06 | $62.04 | $63.98 | $61.56 | $63.51 | $63.51 | 173,551 |
| 2017-11-03 | $60.00 | $62.35 | $59.43 | $61.97 | $61.97 | 350,499 |
| 2017-11-02 | $55.28 | $59.93 | $55.28 | $59.58 | $59.58 | 272,090 |
| 2017-11-01 | $58.00 | $59.07 | $57.18 | $57.54 | $57.54 | 90,793 |
| 2017-10-31 | $58.74 | $59.37 | $57.06 | $58.08 | $58.08 | 81,252 |
| 2017-10-30 | $57.52 | $58.83 | $57.37 | $58.56 | $58.56 | 94,157 |
| 2017-10-27 | $57.97 | $58.00 | $57.14 | $57.84 | $57.84 | 53,431 |
| 2017-10-26 | $59.45 | $60.25 | $57.78 | $57.93 | $57.93 | 79,153 |
| 2017-10-25 | $59.83 | $59.93 | $58.43 | $59.65 | $59.65 | 168,695 |
| 2017-10-24 | $58.83 | $60.34 | $58.08 | $60.04 | $60.04 | 114,874 |
| 2017-10-23 | $58.87 | $59.31 | $58.38 | $58.84 | $58.84 | 115,479 |
| 2017-10-20 | $59.45 | $59.49 | $58.13 | $59.09 | $59.09 | 55,632 |
| 2017-10-19 | $58.52 | $59.33 | $56.78 | $59.02 | $59.02 | 122,465 |
| 2017-10-18 | $57.60 | $58.80 | $56.12 | $58.68 | $58.68 | 74,974 |
| 2017-10-17 | $57.55 | $58.43 | $57.02 | $57.59 | $57.59 | 90,912 |
| 2017-10-16 | $61.00 | $61.00 | $56.68 | $57.55 | $57.55 | 358,342 |
| 2017-10-13 | $54.22 | $65.00 | $53.00 | $60.11 | $60.11 | 449,822 |
| 2017-10-12 | $54.31 | $54.57 | $53.82 | $54.23 | $54.23 | 84,439 |
| 2017-10-11 | $54.13 | $54.55 | $53.52 | $54.32 | $54.32 | 50,978 |
| 2017-10-10 | $53.58 | $54.09 | $53.14 | $53.90 | $53.90 | 68,301 |
| 2017-10-09 | $53.88 | $53.88 | $53.00 | $53.50 | $53.50 | 73,163 |
| 2017-10-06 | $53.36 | $53.67 | $53.01 | $53.64 | $53.64 | 41,733 |
| 2017-10-05 | $53.24 | $53.42 | $52.24 | $53.37 | $53.37 | 53,730 |
| 2017-10-04 | $53.30 | $53.99 | $53.07 | $53.30 | $53.30 | 55,496 |
| 2017-10-03 | $54.40 | $54.40 | $52.78 | $53.34 | $53.34 | 95,938 |
| 2017-10-02 | $52.77 | $54.34 | $52.36 | $54.34 | $54.34 | 98,755 |
| 2017-09-29 | $51.32 | $52.67 | $51.15 | $52.49 | $52.49 | 89,315 |
| 2017-09-28 | $51.38 | $51.87 | $50.95 | $51.55 | $51.55 | 75,420 |
| 2017-09-27 | $49.76 | $51.80 | $49.76 | $51.43 | $51.43 | 75,360 |
| 2017-09-26 | $50.08 | $50.58 | $49.70 | $49.77 | $49.77 | 118,538 |
| 2017-09-25 | $50.00 | $50.63 | $49.89 | $50.18 | $50.18 | 146,023 |
| 2017-09-22 | $51.03 | $51.04 | $49.75 | $50.04 | $50.04 | 57,692 |
| 2017-09-21 | $50.73 | $51.27 | $49.74 | $50.92 | $50.92 | 51,947 |
| 2017-09-20 | $50.14 | $50.80 | $49.25 | $50.80 | $50.80 | 64,198 |
| 2017-09-19 | $49.82 | $50.73 | $49.82 | $50.35 | $50.35 | 84,082 |
| 2017-09-18 | $50.00 | $51.41 | $49.65 | $49.83 | $49.83 | 75,792 |
| 2017-09-15 | $50.25 | $50.39 | $49.51 | $50.09 | $50.09 | 202,392 |
| 2017-09-14 | $50.84 | $51.38 | $49.91 | $50.06 | $50.06 | 127,295 |
| 2017-09-13 | $50.79 | $51.94 | $50.55 | $50.83 | $50.83 | 140,211 |
| 2017-09-12 | $51.41 | $51.91 | $50.75 | $51.16 | $51.16 | 106,765 |
| 2017-09-11 | $50.11 | $51.33 | $49.85 | $51.15 | $51.15 | 79,902 |
| 2017-09-08 | $49.90 | $50.10 | $48.86 | $49.95 | $49.95 | 91,590 |
| 2017-09-07 | $49.37 | $50.00 | $48.21 | $49.26 | $49.26 | 140,923 |
| 2017-09-06 | $48.71 | $49.53 | $48.27 | $49.10 | $49.10 | 64,861 |
| 2017-09-05 | $47.80 | $49.44 | $47.80 | $48.94 | $48.94 | 105,941 |
| 2017-09-01 | $48.31 | $48.98 | $47.51 | $48.03 | $48.03 | 57,955 |
| 2017-08-31 | $45.91 | $48.51 | $45.91 | $48.00 | $48.00 | 147,848 |
| 2017-08-30 | $46.36 | $46.79 | $45.67 | $45.72 | $45.72 | 52,957 |
| 2017-08-29 | $45.57 | $46.84 | $45.57 | $46.26 | $46.26 | 70,319 |
| 2017-08-28 | $46.42 | $47.22 | $45.57 | $45.94 | $45.94 | 132,431 |
| 2017-08-25 | $46.48 | $46.48 | $45.61 | $46.17 | $46.17 | 86,415 |
| 2017-08-24 | $45.33 | $46.77 | $45.33 | $46.47 | $46.47 | 76,247 |
| 2017-08-23 | $46.07 | $46.07 | $44.97 | $45.32 | $45.32 | 74,259 |
| 2017-08-22 | $46.20 | $46.63 | $45.70 | $45.91 | $45.91 | 64,746 |
| 2017-08-21 | $46.02 | $46.95 | $45.50 | $46.02 | $46.02 | 50,651 |
| 2017-08-18 | $45.39 | $46.88 | $45.39 | $46.16 | $46.16 | 68,505 |
| 2017-08-17 | $44.61 | $46.12 | $44.60 | $45.76 | $45.76 | 152,150 |
| 2017-08-16 | $44.09 | $44.80 | $44.06 | $44.66 | $44.66 | 49,563 |
| 2017-08-15 | $44.06 | $44.40 | $43.84 | $44.03 | $44.03 | 58,598 |
| 2017-08-14 | $44.43 | $44.44 | $43.21 | $43.83 | $43.83 | 110,272 |
| 2017-08-11 | $44.02 | $44.49 | $43.49 | $44.01 | $44.01 | 68,424 |
| 2017-08-10 | $43.53 | $44.26 | $42.99 | $44.06 | $44.06 | 90,882 |
| 2017-08-09 | $43.24 | $43.98 | $42.23 | $43.48 | $43.48 | 193,979 |
| 2017-08-08 | $44.14 | $44.81 | $43.04 | $43.46 | $43.46 | 104,992 |
| 2017-08-07 | $43.87 | $44.39 | $43.24 | $44.02 | $44.02 | 92,295 |
| 2017-08-04 | $43.73 | $44.87 | $42.98 | $43.86 | $43.86 | 145,511 |
| 2017-08-03 | $48.50 | $48.50 | $42.76 | $43.64 | $43.64 | 496,665 |
| 2017-08-02 | $46.95 | $47.27 | $44.92 | $45.17 | $45.17 | 135,166 |
| 2017-08-01 | $48.95 | $48.98 | $46.25 | $46.94 | $46.94 | 164,095 |
| 2017-07-31 | $49.38 | $49.50 | $48.04 | $48.73 | $48.73 | 129,950 |
| 2017-07-28 | $47.95 | $49.07 | $47.71 | $48.64 | $48.64 | 79,923 |
| 2017-07-27 | $48.49 | $48.61 | $47.24 | $48.21 | $48.21 | 83,927 |
| 2017-07-26 | $49.64 | $49.64 | $48.27 | $48.55 | $48.55 | 85,301 |
| 2017-07-25 | $49.03 | $50.42 | $48.76 | $49.56 | $49.56 | 122,076 |
| 2017-07-24 | $48.30 | $48.88 | $47.71 | $48.75 | $48.75 | 66,875 |
| 2017-07-21 | $48.78 | $48.83 | $47.98 | $48.54 | $48.54 | 63,645 |
| 2017-07-20 | $48.35 | $48.83 | $48.03 | $48.39 | $48.39 | 39,174 |
| 2017-07-19 | $47.81 | $48.50 | $47.40 | $48.34 | $48.34 | 96,313 |
| 2017-07-18 | $47.43 | $48.05 | $47.20 | $47.53 | $47.53 | 54,934 |
| 2017-07-17 | $47.96 | $49.10 | $47.45 | $47.62 | $47.62 | 128,262 |
| 2017-07-14 | $47.84 | $48.58 | $47.50 | $47.52 | $47.52 | 64,364 |
| 2017-07-13 | $48.11 | $48.49 | $47.08 | $47.93 | $47.93 | 94,069 |
| 2017-07-12 | $47.36 | $48.75 | $47.21 | $48.12 | $48.12 | 99,168 |
| 2017-07-11 | $46.87 | $47.58 | $46.71 | $47.37 | $47.37 | 75,010 |
| 2017-07-10 | $47.67 | $47.67 | $46.27 | $46.70 | $46.70 | 102,666 |
| 2017-07-07 | $47.13 | $47.73 | $46.56 | $47.68 | $47.68 | 161,914 |
| 2017-07-06 | $46.72 | $47.22 | $46.27 | $46.98 | $46.98 | 98,874 |
| 2017-07-05 | $47.18 | $47.40 | $46.43 | $47.00 | $47.00 | 173,429 |
| 2017-07-03 | $46.81 | $47.31 | $46.80 | $47.06 | $47.06 | 39,878 |
| 2017-06-30 | $47.24 | $47.69 | $46.61 | $46.80 | $46.80 | 116,644 |
| 2017-06-29 | $47.26 | $47.80 | $46.27 | $47.22 | $47.22 | 135,543 |
| 2017-06-28 | $47.14 | $47.99 | $46.83 | $47.15 | $47.15 | 158,318 |
| 2017-06-27 | $47.96 | $48.98 | $46.79 | $47.14 | $47.14 | 87,239 |
| 2017-06-26 | $47.51 | $48.84 | $47.37 | $48.18 | $48.18 | 151,665 |
| 2017-06-23 | $46.97 | $47.68 | $46.48 | $47.49 | $47.49 | 110,216 |
| 2017-06-22 | $46.51 | $47.37 | $45.73 | $47.01 | $47.01 | 127,515 |
| 2017-06-21 | $45.95 | $47.12 | $45.59 | $46.44 | $46.44 | 132,324 |
| 2017-06-20 | $45.85 | $46.30 | $44.61 | $45.79 | $45.79 | 86,113 |
| 2017-06-19 | $45.68 | $46.42 | $45.65 | $45.99 | $45.99 | 115,597 |
| 2017-06-16 | $44.84 | $45.57 | $44.62 | $45.28 | $45.28 | 90,115 |
| 2017-06-15 | $44.90 | $45.94 | $44.72 | $45.12 | $45.12 | 78,984 |
| 2017-06-14 | $45.65 | $45.68 | $44.91 | $45.07 | $45.07 | 50,382 |
| 2017-06-13 | $45.59 | $45.72 | $44.50 | $45.47 | $45.47 | 143,280 |
| 2017-06-12 | $45.65 | $46.35 | $45.09 | $45.43 | $45.43 | 129,779 |
| 2017-06-09 | $45.01 | $46.26 | $44.48 | $45.66 | $45.66 | 93,908 |
| 2017-06-08 | $43.36 | $45.16 | $43.17 | $45.16 | $45.16 | 158,854 |
| 2017-06-07 | $43.83 | $44.00 | $43.19 | $43.45 | $43.45 | 135,683 |
| 2017-06-06 | $43.82 | $44.23 | $43.31 | $43.89 | $43.89 | 69,752 |
| 2017-06-05 | $43.99 | $44.36 | $42.56 | $44.09 | $44.09 | 134,069 |
| 2017-06-02 | $44.56 | $45.01 | $43.36 | $43.93 | $43.93 | 99,778 |
| 2017-06-01 | $43.72 | $44.61 | $43.72 | $44.22 | $44.22 | 130,707 |
| 2017-05-31 | $44.18 | $44.57 | $43.11 | $43.69 | $43.69 | 322,759 |
| 2017-05-30 | $45.86 | $45.91 | $43.99 | $44.07 | $44.07 | 152,371 |
| 2017-05-26 | $47.17 | $47.39 | $45.66 | $45.97 | $45.97 | 161,485 |
| 2017-05-25 | $46.81 | $47.53 | $46.32 | $47.40 | $47.40 | 109,454 |
| 2017-05-24 | $46.92 | $47.24 | $46.20 | $46.81 | $46.81 | 85,850 |
| 2017-05-23 | $47.01 | $47.41 | $46.11 | $46.99 | $46.99 | 127,884 |
| 2017-05-22 | $47.63 | $47.65 | $46.55 | $47.01 | $47.01 | 122,585 |
| 2017-05-19 | $47.76 | $48.95 | $47.51 | $47.68 | $47.68 | 104,970 |
| 2017-05-18 | $47.86 | $48.47 | $46.54 | $47.89 | $47.89 | 125,836 |
| 2017-05-17 | $48.87 | $49.18 | $47.77 | $48.02 | $48.02 | 113,627 |
| 2017-05-16 | $49.16 | $49.28 | $48.54 | $49.21 | $49.21 | 135,637 |
| 2017-05-15 | $49.02 | $49.56 | $48.64 | $48.99 | $48.99 | 86,744 |
| 2017-05-12 | $49.62 | $49.62 | $48.55 | $49.16 | $49.16 | 118,038 |
| 2017-05-11 | $50.14 | $50.45 | $49.15 | $49.67 | $49.67 | 108,820 |
| 2017-05-10 | $49.25 | $50.24 | $48.12 | $50.09 | $50.09 | 97,871 |
| 2017-05-09 | $48.47 | $49.67 | $48.19 | $49.32 | $49.32 | 140,232 |
| 2017-05-08 | $47.76 | $48.13 | $46.98 | $48.03 | $48.03 | 184,301 |
| 2017-05-05 | $50.00 | $50.00 | $47.12 | $48.02 | $48.02 | 300,156 |
| 2017-05-04 | $52.90 | $52.90 | $49.18 | $50.09 | $50.09 | 260,670 |
| 2017-05-03 | $53.81 | $53.81 | $48.63 | $48.99 | $48.99 | 300,161 |
| 2017-05-02 | $54.62 | $54.77 | $53.12 | $54.17 | $54.17 | 83,298 |
| 2017-05-01 | $54.29 | $54.79 | $53.67 | $54.38 | $54.38 | 115,095 |
| 2017-04-28 | $54.90 | $54.90 | $53.85 | $54.12 | $54.12 | 64,699 |
| 2017-04-27 | $52.91 | $55.06 | $52.25 | $54.84 | $54.84 | 154,050 |
| 2017-04-26 | $51.70 | $53.19 | $51.70 | $53.11 | $53.11 | 241,891 |
| 2017-04-25 | $50.96 | $52.18 | $50.96 | $51.91 | $51.91 | 74,472 |
| 2017-04-24 | $50.82 | $51.86 | $50.43 | $50.81 | $50.81 | 106,532 |
| 2017-04-21 | $50.70 | $50.70 | $50.00 | $50.42 | $50.42 | 81,096 |
| 2017-04-20 | $50.95 | $51.20 | $50.35 | $50.70 | $50.70 | 54,906 |
| 2017-04-19 | $50.69 | $51.47 | $50.47 | $50.58 | $50.58 | 70,546 |
| 2017-04-18 | $50.26 | $50.50 | $49.26 | $50.32 | $50.32 | 131,885 |
| 2017-04-17 | $51.06 | $51.57 | $50.07 | $50.61 | $50.61 | 103,169 |
| 2017-04-13 | $50.69 | $51.95 | $50.05 | $51.22 | $51.22 | 116,051 |
| 2017-04-12 | $50.86 | $50.93 | $49.68 | $50.55 | $50.55 | 89,002 |
| 2017-04-11 | $51.28 | $52.02 | $50.55 | $50.89 | $50.89 | 139,588 |
| 2017-04-10 | $51.32 | $52.21 | $51.03 | $51.16 | $51.16 | 132,452 |
| 2017-04-07 | $49.56 | $51.25 | $49.50 | $51.24 | $51.24 | 109,180 |
| 2017-04-06 | $48.60 | $49.99 | $48.33 | $49.88 | $49.88 | 134,913 |
| 2017-04-05 | $48.70 | $49.57 | $47.80 | $48.49 | $48.49 | 133,837 |
| 2017-04-04 | $48.31 | $48.68 | $47.69 | $48.34 | $48.34 | 111,055 |
| 2017-04-03 | $49.69 | $49.81 | $48.08 | $48.33 | $48.33 | 210,480 |
| 2017-03-31 | $49.59 | $50.22 | $49.37 | $49.51 | $49.51 | 142,256 |
| 2017-03-30 | $49.44 | $50.36 | $49.11 | $49.65 | $49.65 | 137,839 |
| 2017-03-29 | $49.00 | $50.80 | $48.85 | $49.35 | $49.35 | 264,813 |
| 2017-03-28 | $48.69 | $48.95 | $48.00 | $48.90 | $48.90 | 142,745 |
| 2017-03-27 | $45.58 | $48.77 | $45.58 | $48.50 | $48.50 | 204,258 |
| 2017-03-24 | $45.61 | $46.14 | $45.56 | $45.99 | $45.99 | 92,460 |
| 2017-03-23 | $45.44 | $45.86 | $45.02 | $45.54 | $45.54 | 109,651 |
| 2017-03-22 | $45.00 | $45.70 | $44.35 | $45.39 | $45.39 | 153,872 |
| 2017-03-21 | $45.26 | $45.81 | $43.71 | $45.01 | $45.01 | 178,219 |
| 2017-03-20 | $45.80 | $46.36 | $44.86 | $45.25 | $45.25 | 193,989 |
| 2017-03-17 | $45.94 | $46.86 | $45.51 | $45.82 | $45.82 | 151,195 |
| 2017-03-16 | $47.15 | $47.85 | $46.04 | $46.25 | $46.25 | 184,138 |
| 2017-03-15 | $46.92 | $47.84 | $46.76 | $47.05 | $47.05 | 196,448 |
| 2017-03-14 | $47.97 | $47.97 | $46.29 | $46.95 | $46.95 | 212,273 |
| 2017-03-13 | $49.13 | $49.79 | $48.09 | $48.19 | $48.19 | 179,965 |
| 2017-03-10 | $49.20 | $49.44 | $48.50 | $48.94 | $48.94 | 98,900 |
| 2017-03-09 | $49.59 | $50.06 | $48.61 | $48.68 | $48.68 | 150,567 |
| 2017-03-08 | $49.27 | $50.35 | $49.26 | $49.45 | $49.45 | 141,379 |
| 2017-03-07 | $50.04 | $51.22 | $48.50 | $49.02 | $49.02 | 235,310 |
| 2017-03-06 | $49.94 | $51.33 | $49.60 | $50.73 | $50.73 | 201,274 |
| 2017-03-03 | $52.01 | $53.76 | $49.80 | $50.07 | $50.07 | 695,328 |
| 2017-03-02 | $55.80 | $55.80 | $50.07 | $52.55 | $52.55 | 972,236 |
| 2017-03-01 | $59.55 | $60.82 | $58.99 | $59.80 | $59.80 | 302,495 |
| 2017-02-28 | $59.81 | $60.39 | $58.21 | $59.07 | $59.07 | 208,133 |
| 2017-02-27 | $59.07 | $60.91 | $59.00 | $60.05 | $60.05 | 209,709 |
| 2017-02-24 | $59.23 | $60.31 | $58.45 | $59.07 | $59.07 | 149,320 |
| 2017-02-23 | $59.63 | $60.58 | $58.64 | $59.53 | $59.53 | 148,150 |
| 2017-02-22 | $62.04 | $62.06 | $59.30 | $59.62 | $59.62 | 266,117 |
| 2017-02-21 | $65.28 | $65.74 | $62.10 | $63.05 | $63.05 | 146,457 |
| 2017-02-17 | $64.97 | $65.50 | $64.16 | $65.26 | $65.26 | 91,632 |
| 2017-02-16 | $64.89 | $65.81 | $63.77 | $65.55 | $65.55 | 132,262 |
| 2017-02-15 | $63.75 | $65.54 | $63.47 | $64.82 | $64.82 | 140,813 |
| 2017-02-14 | $62.86 | $64.68 | $62.04 | $64.11 | $64.11 | 118,338 |
| 2017-02-13 | $63.07 | $64.36 | $62.14 | $62.61 | $62.61 | 164,172 |
| 2017-02-10 | $63.77 | $64.10 | $63.06 | $63.30 | $63.30 | 53,641 |
| 2017-02-09 | $62.21 | $64.53 | $62.21 | $63.53 | $63.53 | 86,862 |
| 2017-02-08 | $61.60 | $62.53 | $61.34 | $62.07 | $62.07 | 48,487 |
| 2017-02-07 | $62.18 | $62.26 | $61.45 | $62.16 | $62.16 | 55,570 |
| 2017-02-06 | $61.71 | $62.54 | $61.55 | $62.18 | $62.18 | 74,805 |
| 2017-02-03 | $61.40 | $62.27 | $60.87 | $61.75 | $61.75 | 81,675 |
| 2017-02-02 | $61.43 | $62.46 | $60.18 | $61.40 | $61.40 | 104,039 |
| 2017-02-01 | $60.35 | $63.04 | $60.12 | $61.48 | $61.48 | 211,116 |
| 2017-01-31 | $57.54 | $60.80 | $57.50 | $60.45 | $60.45 | 213,718 |
| 2017-01-30 | $58.75 | $58.93 | $57.50 | $58.22 | $58.22 | 104,808 |
| 2017-01-27 | $57.61 | $58.86 | $57.52 | $58.76 | $58.76 | 99,721 |
| 2017-01-26 | $58.55 | $59.06 | $57.10 | $57.69 | $57.69 | 87,879 |
| 2017-01-25 | $55.98 | $58.57 | $55.42 | $58.45 | $58.45 | 110,670 |
| 2017-01-24 | $56.04 | $56.26 | $55.03 | $55.64 | $55.64 | 86,389 |
| 2017-01-23 | $55.91 | $56.79 | $55.32 | $56.10 | $56.10 | 109,708 |
| 2017-01-20 | $56.92 | $58.20 | $55.59 | $56.24 | $56.24 | 110,988 |
| 2017-01-19 | $58.04 | $58.69 | $56.25 | $56.81 | $56.81 | 124,780 |
| 2017-01-18 | $58.21 | $59.27 | $57.98 | $58.20 | $58.20 | 83,989 |
| 2017-01-17 | $59.13 | $59.13 | $57.52 | $58.13 | $58.13 | 117,967 |
| 2017-01-13 | $59.47 | $60.65 | $59.37 | $59.49 | $59.49 | 236,493 |
| 2017-01-12 | $58.80 | $60.26 | $58.31 | $59.51 | $59.51 | 92,610 |
| 2017-01-11 | $61.40 | $61.76 | $57.80 | $59.29 | $59.29 | 196,260 |
| 2017-01-10 | $62.50 | $62.84 | $60.96 | $61.18 | $61.18 | 75,032 |
| 2017-01-09 | $61.34 | $62.90 | $60.55 | $62.12 | $62.12 | 118,942 |
| 2017-01-06 | $62.36 | $62.87 | $60.65 | $60.84 | $60.84 | 79,751 |
| 2017-01-05 | $62.64 | $62.92 | $61.60 | $62.63 | $62.63 | 89,289 |
| 2017-01-04 | $61.14 | $63.36 | $60.64 | $62.82 | $62.82 | 150,376 |
| 2017-01-03 | $60.73 | $61.93 | $59.33 | $61.27 | $61.27 | 149,460 |
| 2016-12-30 | $60.30 | $61.69 | $59.77 | $60.62 | $60.62 | 55,612 |
| 2016-12-29 | $60.69 | $61.86 | $59.69 | $60.27 | $60.27 | 68,670 |
| 2016-12-28 | $63.01 | $63.50 | $60.42 | $60.63 | $60.63 | 61,084 |
| 2016-12-27 | $62.99 | $63.95 | $62.99 | $63.05 | $63.05 | 51,014 |
| 2016-12-23 | $62.26 | $63.96 | $61.98 | $63.26 | $63.26 | 100,200 |
| 2016-12-22 | $62.47 | $62.54 | $61.70 | $62.50 | $62.50 | 75,519 |
| 2016-12-21 | $62.71 | $63.26 | $61.92 | $62.66 | $62.66 | 103,699 |
| 2016-12-20 | $61.29 | $63.26 | $61.00 | $62.41 | $62.41 | 168,466 |
| 2016-12-19 | $59.93 | $61.92 | $58.86 | $60.72 | $60.72 | 232,007 |
| 2016-12-16 | $59.10 | $61.55 | $58.82 | $59.68 | $59.68 | 324,221 |
| 2016-12-15 | $58.59 | $59.69 | $58.51 | $58.79 | $58.79 | 91,174 |
| 2016-12-14 | $59.72 | $60.99 | $58.03 | $58.56 | $58.56 | 146,729 |
| 2016-12-13 | $59.72 | $61.23 | $59.43 | $59.84 | $59.84 | 91,960 |
| 2016-12-12 | $59.86 | $61.43 | $58.54 | $59.22 | $59.22 | 111,770 |
| 2016-12-09 | $58.14 | $60.35 | $56.10 | $59.26 | $59.26 | 162,547 |
| 2016-12-08 | $58.71 | $58.80 | $56.46 | $57.57 | $57.57 | 159,620 |
| 2016-12-07 | $59.26 | $60.29 | $57.70 | $58.98 | $58.98 | 130,063 |
| 2016-12-06 | $60.21 | $60.98 | $59.17 | $60.11 | $60.11 | 93,415 |
| 2016-12-05 | $61.84 | $61.84 | $58.85 | $59.88 | $59.88 | 124,224 |
| 2016-12-02 | $58.24 | $62.10 | $57.52 | $60.65 | $60.65 | 212,989 |
| 2016-12-01 | $59.11 | $59.65 | $58.00 | $58.54 | $58.54 | 239,796 |
| 2016-11-30 | $58.73 | $59.56 | $58.54 | $58.93 | $58.93 | 157,622 |
| 2016-11-29 | $58.13 | $59.44 | $57.93 | $58.36 | $58.36 | 121,639 |
| 2016-11-28 | $59.55 | $59.55 | $58.25 | $58.50 | $58.50 | 86,206 |
| 2016-11-25 | $57.65 | $60.04 | $57.19 | $59.94 | $59.94 | 73,986 |
| 2016-11-23 | $56.05 | $57.99 | $55.44 | $57.96 | $57.96 | 86,081 |
| 2016-11-22 | $58.09 | $58.35 | $55.96 | $56.82 | $56.82 | 105,496 |
| 2016-11-21 | $57.88 | $58.48 | $57.33 | $57.67 | $57.67 | 84,900 |
| 2016-11-18 | $58.43 | $58.59 | $57.42 | $57.99 | $57.99 | 116,615 |
| 2016-11-17 | $57.77 | $59.37 | $57.44 | $58.49 | $58.49 | 118,047 |
| 2016-11-16 | $58.21 | $59.47 | $57.40 | $57.68 | $57.68 | 138,066 |
| 2016-11-15 | $59.80 | $59.80 | $57.59 | $58.57 | $58.57 | 63,922 |
| 2016-11-14 | $57.98 | $60.13 | $57.70 | $59.93 | $59.93 | 66,509 |
| 2016-11-11 | $56.06 | $58.47 | $55.40 | $57.57 | $57.57 | 240,041 |
| 2016-11-10 | $56.65 | $58.45 | $56.13 | $56.51 | $56.51 | 310,811 |
| 2016-11-09 | $52.92 | $55.51 | $52.92 | $55.27 | $55.27 | 279,793 |
| 2016-11-08 | $52.34 | $53.36 | $50.68 | $50.82 | $50.82 | 165,813 |
| 2016-11-07 | $51.23 | $53.05 | $51.22 | $52.84 | $52.84 | 260,959 |
| 2016-11-04 | $47.53 | $51.44 | $47.53 | $50.30 | $50.30 | 434,276 |
| 2016-11-03 | $54.75 | $60.80 | $47.25 | $47.51 | $47.51 | 846,314 |
| 2016-11-02 | $62.49 | $62.89 | $61.00 | $61.98 | $61.98 | 217,242 |
| 2016-11-01 | $59.80 | $62.89 | $59.69 | $62.62 | $62.62 | 280,722 |
| 2016-10-31 | $60.29 | $60.89 | $58.78 | $59.70 | $59.70 | 232,384 |
| 2016-10-28 | $65.49 | $65.65 | $60.22 | $60.32 | $60.32 | 295,461 |
| 2016-10-27 | $66.78 | $67.10 | $65.59 | $65.77 | $65.77 | 125,729 |
| 2016-10-26 | $66.35 | $66.94 | $65.94 | $66.42 | $66.42 | 90,048 |
| 2016-10-25 | $65.85 | $66.95 | $65.74 | $66.36 | $66.36 | 146,897 |
| 2016-10-24 | $66.50 | $67.40 | $65.53 | $65.66 | $65.66 | 139,720 |
| 2016-10-21 | $66.74 | $67.26 | $66.28 | $66.33 | $66.33 | 73,107 |
| 2016-10-20 | $65.50 | $67.17 | $65.50 | $66.77 | $66.77 | 76,469 |
| 2016-10-19 | $65.67 | $66.62 | $65.31 | $65.91 | $65.91 | 122,927 |
| 2016-10-18 | $65.68 | $66.55 | $65.10 | $65.76 | $65.76 | 106,248 |
| 2016-10-17 | $64.84 | $65.55 | $63.38 | $64.87 | $64.87 | 121,376 |
| 2016-10-14 | $66.91 | $67.67 | $64.62 | $64.78 | $64.78 | 136,762 |
| 2016-10-13 | $65.96 | $66.94 | $64.24 | $66.42 | $66.42 | 93,518 |
| 2016-10-12 | $68.01 | $68.61 | $66.27 | $66.74 | $66.74 | 151,880 |
| 2016-10-11 | $68.46 | $69.30 | $67.31 | $67.93 | $67.93 | 134,381 |
| 2016-10-10 | $68.42 | $69.71 | $67.40 | $68.78 | $68.78 | 189,940 |
| 2016-10-07 | $68.56 | $68.65 | $66.57 | $67.78 | $67.78 | 128,554 |
| 2016-10-06 | $68.39 | $68.81 | $67.52 | $68.48 | $68.48 | 157,384 |
| 2016-10-05 | $67.86 | $69.85 | $67.57 | $68.96 | $68.96 | 285,675 |
| 2016-10-04 | $67.25 | $68.62 | $66.91 | $67.86 | $67.86 | 147,582 |
| 2016-10-03 | $66.24 | $67.15 | $65.36 | $67.09 | $67.09 | 112,879 |
| 2016-09-30 | $66.41 | $67.49 | $66.12 | $66.35 | $66.35 | 132,706 |
| 2016-09-29 | $67.77 | $68.00 | $65.61 | $66.18 | $66.18 | 188,459 |
| 2016-09-28 | $68.56 | $68.56 | $66.77 | $67.66 | $67.66 | 146,360 |
| 2016-09-27 | $65.20 | $69.00 | $65.20 | $68.26 | $68.26 | 306,281 |
| 2016-09-26 | $66.05 | $66.63 | $65.11 | $65.36 | $65.36 | 111,652 |
| 2016-09-23 | $66.34 | $66.98 | $65.64 | $66.64 | $66.64 | 120,428 |
| 2016-09-22 | $65.48 | $67.15 | $64.82 | $66.81 | $66.81 | 263,011 |
| 2016-09-21 | $65.05 | $66.00 | $63.03 | $65.12 | $65.12 | 155,369 |
| 2016-09-20 | $62.99 | $65.91 | $62.64 | $64.84 | $64.84 | 219,324 |
| 2016-09-19 | $64.45 | $65.26 | $63.43 | $63.75 | $63.75 | 120,538 |
| 2016-09-16 | $63.46 | $64.50 | $62.50 | $64.30 | $64.30 | 331,017 |
| 2016-09-15 | $62.14 | $64.03 | $61.86 | $63.80 | $63.80 | 155,736 |
| 2016-09-14 | $61.58 | $63.25 | $61.43 | $61.85 | $61.85 | 182,310 |
| 2016-09-13 | $61.90 | $61.90 | $60.06 | $61.19 | $61.19 | 129,340 |
| 2016-09-12 | $59.74 | $62.42 | $59.50 | $62.14 | $62.14 | 165,554 |
| 2016-09-09 | $61.09 | $61.65 | $59.65 | $60.13 | $60.13 | 227,775 |
| 2016-09-08 | $60.47 | $62.25 | $60.24 | $61.77 | $61.77 | 156,739 |
| 2016-09-07 | $61.30 | $62.55 | $60.01 | $60.71 | $60.71 | 176,106 |
| 2016-09-06 | $60.05 | $61.78 | $59.76 | $61.55 | $61.55 | 260,570 |
| 2016-09-02 | $61.55 | $62.46 | $59.20 | $59.86 | $59.86 | 207,496 |
| 2016-09-01 | $59.63 | $63.00 | $59.61 | $61.42 | $61.42 | 570,217 |
| 2016-08-31 | $60.75 | $61.00 | $58.96 | $59.74 | $59.74 | 246,621 |
| 2016-08-30 | $62.14 | $62.35 | $60.61 | $60.86 | $60.86 | 216,433 |
| 2016-08-29 | $63.19 | $63.23 | $61.20 | $62.10 | $62.10 | 158,606 |
| 2016-08-26 | $62.89 | $64.32 | $62.32 | $63.17 | $63.17 | 147,295 |
| 2016-08-25 | $64.74 | $66.79 | $61.81 | $62.87 | $62.87 | 252,296 |
| 2016-08-24 | $66.99 | $68.40 | $64.17 | $64.71 | $64.71 | 156,876 |
| 2016-08-23 | $67.59 | $68.53 | $67.15 | $67.21 | $67.21 | 177,167 |
| 2016-08-22 | $67.80 | $68.50 | $66.69 | $67.43 | $67.43 | 214,933 |
| 2016-08-19 | $68.58 | $68.72 | $67.52 | $67.99 | $67.99 | 168,493 |
| 2016-08-18 | $68.75 | $69.36 | $67.85 | $68.99 | $68.99 | 111,382 |
| 2016-08-17 | $69.04 | $69.25 | $68.05 | $68.68 | $68.68 | 129,374 |
| 2016-08-16 | $69.47 | $70.07 | $68.36 | $69.29 | $69.29 | 133,312 |
| 2016-08-15 | $69.96 | $70.92 | $69.72 | $69.79 | $69.79 | 164,438 |
| 2016-08-12 | $68.85 | $69.71 | $68.00 | $69.58 | $69.58 | 173,317 |
| 2016-08-11 | $69.26 | $69.64 | $68.21 | $69.10 | $69.10 | 122,003 |
| 2016-08-10 | $70.00 | $70.00 | $67.51 | $68.73 | $68.73 | 240,766 |
| 2016-08-09 | $67.66 | $70.79 | $67.38 | $69.95 | $69.95 | 319,553 |
| 2016-08-08 | $67.83 | $69.11 | $66.32 | $67.00 | $67.00 | 341,270 |
| 2016-08-05 | $68.00 | $70.33 | $66.71 | $68.28 | $68.28 | 617,142 |
| 2016-08-04 | $65.66 | $69.01 | $64.02 | $66.39 | $66.39 | 887,556 |
| 2016-08-03 | $60.98 | $62.73 | $60.64 | $62.10 | $62.10 | 288,013 |
| 2016-08-02 | $61.08 | $62.00 | $59.95 | $61.02 | $61.02 | 186,729 |
| 2016-08-01 | $60.51 | $61.45 | $59.12 | $61.06 | $61.06 | 197,677 |
| 2016-07-29 | $59.59 | $61.05 | $59.07 | $60.60 | $60.60 | 123,806 |
| 2016-07-28 | $60.07 | $60.56 | $58.76 | $59.61 | $59.61 | 145,404 |
| 2016-07-27 | $60.00 | $61.65 | $59.71 | $60.19 | $60.19 | 245,011 |
| 2016-07-26 | $58.69 | $59.67 | $58.30 | $59.49 | $59.49 | 142,185 |
| 2016-07-25 | $58.99 | $59.24 | $57.89 | $58.69 | $58.69 | 143,840 |
| 2016-07-22 | $58.31 | $58.97 | $57.66 | $58.72 | $58.72 | 100,216 |
| 2016-07-21 | $59.04 | $59.17 | $57.60 | $58.24 | $58.24 | 149,805 |
| 2016-07-20 | $56.67 | $58.66 | $55.70 | $58.57 | $58.57 | 358,581 |
| 2016-07-19 | $57.96 | $61.45 | $56.21 | $56.40 | $56.40 | 941,923 |
| 2016-07-18 | $55.08 | $57.93 | $54.38 | $56.01 | $56.01 | 297,054 |
| 2016-07-15 | $54.31 | $55.50 | $54.03 | $54.91 | $54.91 | 89,159 |
| 2016-07-14 | $54.91 | $54.91 | $53.80 | $54.19 | $54.19 | 130,894 |
| 2016-07-13 | $56.03 | $56.43 | $54.22 | $54.26 | $54.26 | 123,596 |
| 2016-07-12 | $55.70 | $56.51 | $55.58 | $55.73 | $55.73 | 151,739 |
| 2016-07-11 | $56.68 | $57.00 | $55.29 | $55.38 | $55.38 | 173,693 |
| 2016-07-08 | $56.91 | $57.79 | $55.77 | $56.51 | $56.51 | 239,927 |
| 2016-07-07 | $57.88 | $58.39 | $57.02 | $58.12 | $58.12 | 123,997 |
| 2016-07-06 | $56.34 | $57.90 | $56.34 | $57.53 | $57.53 | 171,370 |
| 2016-07-05 | $57.39 | $57.88 | $55.67 | $56.89 | $56.89 | 194,745 |
| 2016-07-01 | $55.75 | $58.31 | $55.75 | $57.31 | $57.31 | 271,074 |
| 2016-06-30 | $56.21 | $56.85 | $54.55 | $55.82 | $55.82 | 301,288 |
| 2016-06-29 | $57.78 | $57.91 | $55.92 | $56.18 | $56.18 | 318,643 |
| 2016-06-28 | $53.44 | $57.55 | $53.44 | $57.00 | $57.00 | 389,680 |
| 2016-06-27 | $53.47 | $54.56 | $52.27 | $52.55 | $52.55 | 154,099 |
| 2016-06-24 | $53.46 | $55.88 | $51.90 | $54.34 | $54.34 | 353,253 |
| 2016-06-23 | $54.06 | $56.86 | $54.06 | $56.27 | $56.27 | 340,285 |
| 2016-06-22 | $51.39 | $54.42 | $50.63 | $52.79 | $52.79 | 211,614 |
| 2016-06-21 | $53.17 | $53.17 | $50.56 | $51.36 | $51.36 | 199,862 |
| 2016-06-20 | $53.81 | $54.03 | $52.55 | $53.09 | $53.09 | 172,222 |
| 2016-06-17 | $56.05 | $56.05 | $52.52 | $52.84 | $52.84 | 506,453 |
| 2016-06-16 | $55.15 | $56.29 | $54.10 | $56.01 | $56.01 | 217,516 |
| 2016-06-15 | $55.12 | $56.39 | $54.99 | $55.49 | $55.49 | 158,653 |
| 2016-06-14 | $52.95 | $55.03 | $52.87 | $54.81 | $54.81 | 217,922 |
| 2016-06-13 | $51.97 | $55.71 | $51.55 | $53.19 | $53.19 | 266,669 |
| 2016-06-10 | $53.07 | $53.50 | $51.44 | $52.05 | $52.05 | 216,038 |
| 2016-06-09 | $55.44 | $56.12 | $53.56 | $53.69 | $53.69 | 218,284 |
| 2016-06-08 | $55.63 | $56.06 | $54.96 | $55.80 | $55.80 | 148,904 |
| 2016-06-07 | $55.25 | $56.40 | $54.50 | $55.52 | $55.52 | 139,044 |
| 2016-06-06 | $55.03 | $56.26 | $53.93 | $55.76 | $55.76 | 176,520 |
| 2016-06-03 | $56.23 | $56.52 | $53.20 | $54.57 | $54.57 | 207,409 |
| 2016-06-02 | $54.44 | $56.66 | $54.06 | $56.15 | $56.15 | 190,077 |
| 2016-06-01 | $54.19 | $56.06 | $53.84 | $54.75 | $54.75 | 403,277 |
| 2016-05-31 | $53.01 | $54.66 | $52.63 | $54.15 | $54.15 | 242,416 |
| 2016-05-27 | $51.80 | $52.88 | $51.22 | $52.28 | $52.28 | 111,659 |
| 2016-05-26 | $52.00 | $52.32 | $51.03 | $51.65 | $51.65 | 123,974 |
| 2016-05-25 | $50.39 | $52.25 | $50.00 | $52.05 | $52.05 | 209,616 |
| 2016-05-24 | $49.69 | $50.52 | $48.70 | $50.09 | $50.09 | 177,050 |
| 2016-05-23 | $49.71 | $50.90 | $49.04 | $49.20 | $49.20 | 181,414 |
| 2016-05-20 | $47.98 | $49.94 | $47.50 | $49.54 | $49.54 | 151,192 |
| 2016-05-19 | $47.61 | $48.60 | $46.42 | $47.69 | $47.69 | 158,726 |
| 2016-05-18 | $46.03 | $48.35 | $45.80 | $47.90 | $47.90 | 163,593 |
| 2016-05-17 | $46.50 | $47.29 | $45.16 | $46.36 | $46.36 | 220,741 |
| 2016-05-16 | $45.95 | $46.42 | $44.71 | $45.99 | $45.99 | 160,816 |
| 2016-05-13 | $44.01 | $46.28 | $44.01 | $45.50 | $45.50 | 198,091 |
| 2016-05-12 | $45.57 | $45.57 | $43.42 | $44.13 | $44.13 | 165,555 |
| 2016-05-11 | $46.01 | $47.01 | $45.10 | $45.20 | $45.20 | 129,049 |
| 2016-05-10 | $45.62 | $46.65 | $44.75 | $46.14 | $46.14 | 148,368 |
| 2016-05-09 | $46.58 | $47.40 | $45.15 | $45.42 | $45.42 | 172,173 |
| 2016-05-06 | $46.16 | $47.64 | $45.72 | $46.49 | $46.49 | 318,879 |
| 2016-05-05 | $44.98 | $47.57 | $42.37 | $46.67 | $46.67 | 440,404 |
| 2016-05-04 | $45.24 | $45.73 | $43.45 | $43.68 | $43.68 | 249,507 |
| 2016-05-03 | $45.71 | $46.44 | $45.00 | $45.84 | $45.84 | 216,299 |
| 2016-05-02 | $45.59 | $46.28 | $44.49 | $46.11 | $46.11 | 195,266 |
| 2016-04-29 | $46.55 | $46.66 | $44.85 | $45.47 | $45.47 | 229,468 |
| 2016-04-28 | $46.96 | $47.80 | $46.46 | $46.66 | $46.66 | 149,749 |
| 2016-04-27 | $47.37 | $47.71 | $45.41 | $47.29 | $47.29 | 206,365 |
| 2016-04-26 | $47.79 | $49.10 | $46.96 | $47.72 | $47.72 | 211,042 |
| 2016-04-25 | $47.96 | $49.02 | $46.89 | $47.77 | $47.77 | 134,342 |
| 2016-04-22 | $48.53 | $49.52 | $47.85 | $48.24 | $48.24 | 201,386 |
| 2016-04-21 | $47.01 | $49.35 | $46.28 | $48.58 | $48.58 | 198,869 |
| 2016-04-20 | $46.17 | $47.24 | $45.86 | $47.01 | $47.01 | 214,160 |
| 2016-04-19 | $44.71 | $46.55 | $44.29 | $46.32 | $46.32 | 252,660 |
| 2016-04-18 | $42.91 | $45.05 | $42.45 | $44.76 | $44.76 | 181,332 |
| 2016-04-15 | $42.90 | $43.50 | $42.35 | $43.25 | $43.25 | 135,928 |
| 2016-04-14 | $42.70 | $43.66 | $42.32 | $43.10 | $43.10 | 152,109 |
| 2016-04-13 | $40.92 | $42.92 | $40.67 | $42.85 | $42.85 | 362,690 |
| 2016-04-12 | $40.29 | $41.00 | $39.79 | $40.27 | $40.27 | 159,123 |
| 2016-04-11 | $41.03 | $41.14 | $40.06 | $40.42 | $40.42 | 152,904 |
| 2016-04-08 | $41.39 | $41.41 | $40.00 | $40.57 | $40.57 | 201,818 |
| 2016-04-07 | $40.74 | $41.87 | $40.11 | $40.59 | $40.59 | 497,587 |
| 2016-04-06 | $36.53 | $41.44 | $36.49 | $40.97 | $40.97 | 392,908 |
| 2016-04-05 | $36.57 | $37.54 | $35.87 | $36.32 | $36.32 | 218,454 |
| 2016-04-04 | $36.71 | $39.24 | $36.63 | $36.91 | $36.91 | 820,118 |
| 2016-04-01 | $33.36 | $34.22 | $32.46 | $33.94 | $33.94 | 196,789 |
| 2016-03-31 | $32.54 | $34.08 | $32.40 | $33.66 | $33.66 | 259,706 |
| 2016-03-30 | $32.71 | $33.92 | $31.60 | $32.33 | $32.33 | 219,751 |
| 2016-03-29 | $31.53 | $32.51 | $30.60 | $32.40 | $32.40 | 233,370 |
| 2016-03-28 | $32.80 | $32.80 | $31.35 | $31.55 | $31.55 | 308,842 |
| 2016-03-24 | $32.68 | $33.25 | $32.10 | $32.55 | $32.55 | 209,795 |
| 2016-03-23 | $34.13 | $34.98 | $32.88 | $32.99 | $32.99 | 235,643 |
| 2016-03-22 | $32.92 | $34.99 | $32.92 | $34.68 | $34.68 | 152,699 |
| 2016-03-21 | $31.80 | $34.10 | $31.80 | $33.25 | $33.25 | 227,748 |
| 2016-03-18 | $31.75 | $32.79 | $31.00 | $32.04 | $32.04 | 695,967 |
| 2016-03-17 | $31.34 | $32.00 | $30.15 | $31.60 | $31.60 | 297,755 |
| 2016-03-16 | $33.04 | $33.89 | $30.81 | $31.47 | $31.47 | 235,283 |
| 2016-03-15 | $34.78 | $34.86 | $32.55 | $33.21 | $33.21 | 287,107 |
| 2016-03-14 | $36.18 | $36.79 | $35.06 | $35.24 | $35.24 | 185,947 |
| 2016-03-11 | $34.76 | $36.27 | $34.23 | $36.16 | $36.16 | 226,174 |
| 2016-03-10 | $34.99 | $35.75 | $33.45 | $34.08 | $34.08 | 224,341 |
| 2016-03-09 | $35.12 | $35.34 | $33.87 | $34.71 | $34.71 | 231,925 |
| 2016-03-08 | $36.07 | $36.40 | $34.73 | $34.84 | $34.84 | 167,560 |
| 2016-03-07 | $35.05 | $36.70 | $34.70 | $36.37 | $36.37 | 178,610 |
| 2016-03-04 | $35.45 | $36.45 | $34.57 | $35.20 | $35.20 | 174,938 |
| 2016-03-03 | $35.43 | $35.67 | $34.49 | $35.45 | $35.45 | 208,533 |
| 2016-03-02 | $34.17 | $35.78 | $33.43 | $35.54 | $35.54 | 323,489 |
| 2016-03-01 | $33.39 | $34.27 | $32.57 | $34.26 | $34.26 | 120,869 |
| 2016-02-29 | $33.62 | $33.91 | $32.54 | $33.06 | $33.06 | 150,388 |
| 2016-02-26 | $33.96 | $34.76 | $33.53 | $33.94 | $33.94 | 124,461 |
| 2016-02-25 | $34.23 | $34.90 | $33.10 | $33.66 | $33.66 | 170,767 |
| 2016-02-24 | $33.46 | $34.74 | $32.00 | $34.26 | $34.26 | 380,516 |
| 2016-02-23 | $31.70 | $36.55 | $31.63 | $34.33 | $34.33 | 598,398 |
| 2016-02-22 | $31.01 | $31.61 | $30.52 | $31.40 | $31.40 | 227,360 |
| 2016-02-19 | $30.11 | $30.95 | $30.00 | $30.44 | $30.44 | 143,071 |
| 2016-02-18 | $31.35 | $31.91 | $30.25 | $30.29 | $30.29 | 277,048 |
| 2016-02-17 | $30.00 | $31.01 | $29.74 | $30.86 | $30.86 | 230,948 |
| 2016-02-16 | $29.42 | $30.40 | $29.42 | $29.67 | $29.67 | 198,246 |
| 2016-02-12 | $29.29 | $29.29 | $27.81 | $29.01 | $29.01 | 106,502 |
| 2016-02-11 | $28.07 | $29.03 | $27.00 | $28.47 | $28.47 | 145,991 |
| 2016-02-10 | $29.36 | $30.39 | $28.62 | $28.81 | $28.81 | 205,004 |
| 2016-02-09 | $27.42 | $29.72 | $26.80 | $28.94 | $28.94 | 148,580 |
| 2016-02-08 | $30.14 | $30.28 | $27.53 | $28.09 | $28.09 | 203,073 |
| 2016-02-05 | $31.99 | $32.17 | $30.18 | $30.61 | $30.61 | 186,288 |
| 2016-02-04 | $31.50 | $33.33 | $31.17 | $32.19 | $32.19 | 123,220 |
| 2016-02-03 | $31.23 | $32.01 | $30.03 | $31.75 | $31.75 | 182,069 |
| 2016-02-02 | $32.43 | $32.76 | $30.82 | $31.05 | $31.05 | 202,814 |
| 2016-02-01 | $31.88 | $33.99 | $31.36 | $33.22 | $33.22 | 195,345 |
| 2016-01-29 | $31.79 | $32.40 | $30.55 | $32.01 | $32.01 | 240,823 |
| 2016-01-28 | $33.07 | $33.65 | $30.93 | $31.50 | $31.50 | 234,882 |
| 2016-01-27 | $34.44 | $34.76 | $32.37 | $32.68 | $32.68 | 236,721 |
| 2016-01-26 | $34.83 | $35.26 | $33.59 | $34.68 | $34.68 | 166,639 |
| 2016-01-25 | $35.50 | $35.88 | $34.72 | $34.98 | $34.98 | 130,104 |
| 2016-01-22 | $35.66 | $37.21 | $35.09 | $35.46 | $35.46 | 138,638 |
| 2016-01-21 | $34.99 | $36.05 | $33.71 | $34.83 | $34.83 | 146,218 |
| 2016-01-20 | $33.11 | $35.70 | $31.84 | $34.86 | $34.86 | 246,049 |
| 2016-01-19 | $36.29 | $36.69 | $33.02 | $33.88 | $33.88 | 228,804 |
| 2016-01-15 | $36.61 | $38.10 | $34.13 | $35.67 | $35.67 | 242,220 |
| 2016-01-14 | $36.50 | $38.65 | $34.69 | $37.99 | $37.99 | 187,372 |
| 2016-01-13 | $39.35 | $39.84 | $35.93 | $36.38 | $36.38 | 229,496 |
| 2016-01-12 | $37.66 | $39.31 | $37.50 | $39.06 | $39.06 | 210,855 |
| 2016-01-11 | $39.56 | $39.58 | $36.50 | $37.29 | $37.29 | 288,626 |
| 2016-01-08 | $40.54 | $41.40 | $38.35 | $39.07 | $39.07 | 263,969 |
| 2016-01-07 | $41.83 | $42.35 | $39.96 | $40.09 | $40.09 | 231,779 |
| 2016-01-06 | $44.00 | $44.51 | $42.14 | $42.47 | $42.47 | 169,258 |
| 2016-01-05 | $44.80 | $46.01 | $43.91 | $44.55 | $44.55 | 213,465 |
| 2016-01-04 | $44.52 | $44.67 | $43.02 | $44.07 | $44.07 | 210,576 |
| 2015-12-31 | $46.78 | $47.09 | $44.66 | $45.13 | $45.13 | 233,408 |
| 2015-12-30 | $47.79 | $47.79 | $46.65 | $46.86 | $46.86 | 108,834 |
| 2015-12-29 | $47.06 | $48.81 | $46.72 | $48.01 | $48.01 | 117,612 |
| 2015-12-28 | $47.17 | $47.34 | $45.45 | $46.72 | $46.72 | 233,652 |
| 2015-12-24 | $48.29 | $48.90 | $46.40 | $47.48 | $47.48 | 118,659 |
| 2015-12-23 | $45.62 | $49.34 | $45.29 | $48.21 | $48.21 | 334,097 |
| 2015-12-22 | $45.36 | $45.92 | $44.73 | $45.29 | $45.29 | 255,408 |
| 2015-12-21 | $44.50 | $45.97 | $43.24 | $45.32 | $45.32 | 193,473 |
| 2015-12-18 | $43.24 | $44.70 | $43.07 | $44.23 | $44.23 | 568,874 |
| 2015-12-17 | $46.00 | $46.00 | $43.09 | $43.49 | $43.49 | 223,880 |
| 2015-12-16 | $45.00 | $45.89 | $43.71 | $45.17 | $45.17 | 251,833 |
| 2015-12-15 | $43.12 | $45.56 | $42.49 | $44.25 | $44.25 | 301,632 |
| 2015-12-14 | $43.00 | $43.76 | $40.27 | $42.49 | $42.49 | 305,295 |
| 2015-12-11 | $44.22 | $44.36 | $41.52 | $42.61 | $42.61 | 309,506 |
| 2015-12-10 | $42.80 | $45.58 | $42.51 | $44.94 | $44.94 | 394,491 |
| 2015-12-09 | $43.15 | $43.61 | $41.87 | $42.66 | $42.66 | 317,082 |
| 2015-12-08 | $40.83 | $43.83 | $40.16 | $43.47 | $43.47 | 327,348 |
| 2015-12-07 | $43.20 | $43.42 | $40.88 | $41.16 | $41.16 | 471,343 |
| 2015-12-04 | $42.46 | $44.33 | $41.73 | $44.07 | $44.07 | 326,883 |
| 2015-12-03 | $44.12 | $44.12 | $41.58 | $42.22 | $42.22 | 300,482 |
| 2015-12-02 | $44.05 | $45.48 | $43.25 | $43.68 | $43.68 | 272,411 |
| 2015-12-01 | $43.95 | $44.04 | $42.72 | $43.97 | $43.97 | 276,182 |
| 2015-11-30 | $44.06 | $44.17 | $43.00 | $43.82 | $43.82 | 153,570 |
| 2015-11-27 | $43.91 | $44.22 | $43.01 | $44.07 | $44.07 | 35,001 |
| 2015-11-25 | $43.35 | $44.00 | $43.01 | $43.84 | $43.84 | 112,549 |
| 2015-11-24 | $42.34 | $43.28 | $41.83 | $43.18 | $43.18 | 118,269 |
| 2015-11-23 | $42.08 | $43.36 | $42.08 | $42.87 | $42.87 | 236,006 |
| 2015-11-20 | $41.86 | $43.03 | $41.41 | $42.37 | $42.37 | 316,641 |
| 2015-11-19 | $43.57 | $43.70 | $41.13 | $41.65 | $41.65 | 211,637 |
| 2015-11-18 | $43.00 | $43.90 | $42.56 | $43.41 | $43.41 | 301,567 |
| 2015-11-17 | $41.09 | $43.76 | $40.41 | $43.06 | $43.06 | 567,126 |
| 2015-11-16 | $42.58 | $43.11 | $39.64 | $41.25 | $41.25 | 357,250 |
| 2015-11-13 | $41.14 | $44.00 | $40.80 | $42.77 | $42.77 | 419,689 |
| 2015-11-12 | $39.77 | $41.91 | $39.19 | $40.33 | $40.33 | 281,318 |
| 2015-11-11 | $42.81 | $43.20 | $39.25 | $39.57 | $39.57 | 534,334 |
| 2015-11-10 | $42.11 | $43.08 | $40.89 | $42.84 | $42.84 | 264,606 |
| 2015-11-09 | $42.14 | $43.25 | $41.60 | $42.38 | $42.38 | 260,369 |
| 2015-11-06 | $41.13 | $43.00 | $39.79 | $42.67 | $42.67 | 193,527 |
| 2015-11-05 | $42.61 | $43.07 | $39.99 | $40.98 | $40.98 | 230,251 |
| 2015-11-04 | $40.07 | $43.63 | $40.07 | $42.81 | $42.81 | 433,054 |
| 2015-11-03 | $41.02 | $42.49 | $38.01 | $39.90 | $39.90 | 1,064,904 |
| 2015-11-02 | $42.12 | $44.96 | $41.89 | $44.77 | $44.77 | 480,217 |
| 2015-10-30 | $43.00 | $43.50 | $41.36 | $41.84 | $41.84 | 394,308 |
| 2015-10-29 | $43.81 | $44.98 | $42.78 | $43.14 | $43.14 | 315,233 |
| 2015-10-28 | $41.26 | $44.15 | $40.78 | $44.09 | $44.09 | 386,652 |
| 2015-10-27 | $41.35 | $42.12 | $39.52 | $41.48 | $41.48 | 423,543 |
| 2015-10-26 | $41.85 | $42.85 | $40.72 | $41.35 | $41.35 | 277,817 |
| 2015-10-23 | $38.46 | $42.34 | $37.45 | $41.76 | $41.76 | 568,988 |
| 2015-10-22 | $39.47 | $40.18 | $36.15 | $37.34 | $37.34 | 558,181 |
| 2015-10-21 | $40.80 | $40.80 | $38.00 | $39.44 | $39.44 | 553,745 |
| 2015-10-20 | $41.56 | $42.22 | $39.68 | $40.34 | $40.34 | 489,538 |
| 2015-10-19 | $41.62 | $42.89 | $40.02 | $41.85 | $41.85 | 296,558 |
| 2015-10-16 | $41.19 | $42.50 | $40.07 | $41.37 | $41.37 | 294,134 |
| 2015-10-15 | $38.75 | $41.33 | $38.63 | $41.03 | $41.03 | 290,681 |
| 2015-10-14 | $38.35 | $39.73 | $38.01 | $38.82 | $38.82 | 377,537 |
| 2015-10-13 | $40.91 | $42.28 | $38.00 | $38.11 | $38.11 | 540,063 |
| 2015-10-12 | $43.11 | $43.45 | $40.33 | $40.52 | $40.52 | 448,612 |
| 2015-10-09 | $44.90 | $45.46 | $41.56 | $42.67 | $42.67 | 842,567 |
| 2015-10-08 | $45.07 | $46.35 | $44.00 | $45.85 | $45.85 | 421,046 |
| 2015-10-07 | $43.90 | $46.03 | $42.77 | $45.33 | $45.33 | 268,356 |
| 2015-10-06 | $47.99 | $48.31 | $41.48 | $43.55 | $43.55 | 551,392 |
| 2015-10-05 | $48.28 | $50.07 | $45.74 | $48.18 | $48.18 | 962,656 |
| 2015-10-02 | $42.15 | $44.39 | $40.78 | $43.62 | $43.62 | 365,677 |
| 2015-10-01 | $39.87 | $43.43 | $39.01 | $43.13 | $43.13 | 441,199 |
| 2015-09-30 | $38.51 | $40.00 | $37.81 | $39.51 | $39.51 | 520,847 |
| 2015-09-29 | $39.66 | $40.80 | $37.20 | $37.54 | $37.54 | 566,452 |
| 2015-09-28 | $44.31 | $46.00 | $38.80 | $39.61 | $39.61 | 754,142 |
| 2015-09-25 | $46.60 | $47.55 | $41.53 | $43.21 | $43.21 | 996,609 |
| 2015-09-24 | $44.51 | $46.59 | $43.60 | $46.20 | $46.20 | 394,574 |
| 2015-09-23 | $47.35 | $48.48 | $44.01 | $44.89 | $44.89 | 596,237 |
| 2015-09-22 | $54.43 | $55.05 | $46.06 | $46.66 | $46.66 | 1,263,468 |
| 2015-09-21 | $54.10 | $58.70 | $52.27 | $55.40 | $55.40 | 835,373 |
| 2015-09-18 | $54.55 | $55.25 | $52.67 | $53.07 | $53.07 | 770,838 |
| 2015-09-17 | $54.73 | $55.75 | $53.65 | $55.55 | $55.55 | 235,889 |
| 2015-09-16 | $53.29 | $54.65 | $51.40 | $54.07 | $54.07 | 191,582 |
| 2015-09-15 | $53.48 | $53.95 | $52.52 | $53.31 | $53.31 | 156,505 |
| 2015-09-14 | $52.82 | $53.83 | $51.80 | $53.47 | $53.47 | 159,372 |
| 2015-09-11 | $52.16 | $52.77 | $51.21 | $52.67 | $52.67 | 145,448 |
| 2015-09-10 | $51.59 | $52.98 | $51.39 | $51.96 | $51.96 | 129,196 |
| 2015-09-09 | $54.05 | $54.44 | $51.52 | $51.67 | $51.67 | 122,285 |
| 2015-09-08 | $53.01 | $54.04 | $51.77 | $53.95 | $53.95 | 172,335 |