Artisan Partners Asset Management Inc - Class A (APAM) Exchange: NYSE
Data as of May 2, 2025
$39.85 ($1.34) 3.48%
Artisan Partners Asset Management Inc - Class A - Daily Information
Click for more stock information on Artisan Partners Asset Management Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.96 |
| Previous Close | $39.85 |
| High | $39.87 |
| Low | $38.96 |
| Adjusted Open | $38.96 |
| Previous Adjusted Close | $39.85 |
| Adjusted High | $39.87 |
| Adjusted Low | $38.96 |
Invest in Artisan Partners Asset Management Inc - Class A (APAM)
Key People Artisan Partners Asset Management Inc - Class A
| Employee | Position |
|---|---|
| Eric Richard Colson | Chief Executive Officer & Director |
| Jason A. Gottlieb | President |
| Charles J. Daley | Chief Financial Officer, Treasurer & Executive VP |
| Christopher J. Krein | Executive Vice President |
| Eileen L. Kwei | Executive Vice President |
| Gregory Kenneth Ramirez | Executive Vice President |
| James S. Hamman | Executive Vice President |
| Jonathan Hogan | Trader |
| Saloni Saraiya Multani | Director |
| Makela Taphorn | Investor Relations Contact |
| Sarah A. Johnson | Secretary, Chief Legal Officer & Executive VP |
| Stephanie G. DiMarco | Independent Chairman |
| Jennifer A. Barbetta | Independent Director |
| Andrew Arthur Ziegler | Lead Independent Director |
| Matthew Reed Barger | Independent Director |
| Tench Coxe | Independent Director |
| Jeffrey A. Joerres | Independent Director |
Company Profile Artisan Partners Asset Management Inc - Class A
Exchange: NYSE
IPO Date: March 7, 2013
Employees: 750
Sector: Financial Services
Industry: Asset Management
Website: Artisan Partners Asset Management Inc - Class A Website
Address: 999 North Water Street, Suite 2000, Milwaukee, WI 53202
Historical Stock Data for Artisan Partners Asset Management Inc - Class A (APAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $38.96 | $39.87 | $38.96 | $39.85 | $39.85 | 667,842 |
| 2025-05-01 | $37.42 | $38.89 | $36.98 | $38.51 | $38.51 | 1,171,849 |
| 2025-04-30 | $36.81 | $37.74 | $35.61 | $36.98 | $36.98 | 1,108,704 |
| 2025-04-29 | $37.11 | $37.66 | $36.36 | $37.56 | $37.56 | 1,076,650 |
| 2025-04-28 | $36.89 | $37.53 | $36.69 | $37.22 | $37.22 | 969,481 |
| 2025-04-25 | $37.07 | $37.35 | $36.72 | $37.05 | $37.05 | 751,638 |
| 2025-04-24 | $36.29 | $37.22 | $36.05 | $37.17 | $37.17 | 416,529 |
| 2025-04-23 | $36.65 | $37.72 | $35.88 | $36.10 | $36.10 | 662,557 |
| 2025-04-22 | $34.78 | $35.84 | $34.58 | $35.55 | $35.55 | 582,491 |
| 2025-04-21 | $34.54 | $34.74 | $33.88 | $34.19 | $34.19 | 527,056 |
| 2025-04-17 | $34.88 | $35.52 | $34.88 | $35.04 | $35.04 | 402,864 |
| 2025-04-16 | $35.31 | $35.70 | $34.61 | $34.89 | $34.89 | 646,515 |
| 2025-04-15 | $35.76 | $36.30 | $35.41 | $35.48 | $35.48 | 448,328 |
| 2025-04-14 | $36.03 | $36.16 | $35.09 | $35.68 | $35.68 | 462,168 |
| 2025-04-11 | $34.71 | $35.64 | $34.00 | $35.47 | $35.47 | 533,521 |
| 2025-04-10 | $36.41 | $36.44 | $33.63 | $35.01 | $35.01 | 798,582 |
| 2025-04-09 | $33.22 | $37.88 | $33.21 | $37.14 | $37.14 | 1,138,066 |
| 2025-04-08 | $36.19 | $36.71 | $33.38 | $33.85 | $33.85 | 1,079,534 |
| 2025-04-07 | $33.81 | $36.75 | $32.75 | $34.69 | $34.69 | 944,034 |
| 2025-04-04 | $35.40 | $36.32 | $34.71 | $35.36 | $35.36 | 973,034 |
| 2025-04-03 | $38.21 | $38.44 | $36.40 | $37.00 | $37.00 | 965,714 |
| 2025-04-02 | $39.01 | $40.53 | $38.81 | $40.22 | $40.22 | 356,735 |
| 2025-04-01 | $38.90 | $39.86 | $38.78 | $39.61 | $39.61 | 366,657 |
| 2025-03-31 | $38.70 | $39.33 | $38.45 | $39.10 | $39.10 | 556,486 |
| 2025-03-28 | $40.14 | $40.32 | $38.83 | $39.12 | $39.12 | 382,959 |
| 2025-03-27 | $40.79 | $40.93 | $40.00 | $40.28 | $40.28 | 497,301 |
| 2025-03-26 | $41.43 | $41.67 | $40.64 | $40.84 | $40.84 | 421,675 |
| 2025-03-25 | $41.78 | $41.87 | $41.25 | $41.32 | $41.32 | 448,885 |
| 2025-03-24 | $41.05 | $41.73 | $40.80 | $41.51 | $41.51 | 567,069 |
| 2025-03-21 | $40.11 | $40.49 | $39.78 | $40.34 | $40.34 | 1,351,924 |
| 2025-03-20 | $40.40 | $41.08 | $40.35 | $40.42 | $40.42 | 448,549 |
| 2025-03-19 | $40.32 | $41.34 | $40.32 | $40.85 | $40.85 | 614,243 |
| 2025-03-18 | $40.25 | $40.71 | $40.10 | $40.34 | $40.34 | 399,457 |
| 2025-03-17 | $39.41 | $40.64 | $39.41 | $40.44 | $40.44 | 377,307 |
| 2025-03-14 | $39.26 | $39.70 | $38.84 | $39.54 | $39.54 | 536,166 |
| 2025-03-13 | $38.99 | $39.32 | $38.33 | $38.51 | $38.51 | 423,028 |
| 2025-03-12 | $40.26 | $40.41 | $38.58 | $38.63 | $38.63 | 801,205 |
| 2025-03-11 | $42.40 | $42.70 | $39.47 | $39.85 | $39.85 | 1,738,482 |
| 2025-03-10 | $42.15 | $43.05 | $41.60 | $42.31 | $42.31 | 714,698 |
| 2025-03-07 | $42.02 | $43.27 | $41.30 | $43.08 | $43.08 | 558,146 |
| 2025-03-06 | $41.41 | $42.48 | $41.07 | $42.29 | $42.29 | 837,699 |
| 2025-03-05 | $40.86 | $42.01 | $40.57 | $41.98 | $41.98 | 580,439 |
| 2025-03-04 | $40.83 | $41.40 | $39.28 | $40.51 | $40.51 | 665,942 |
| 2025-03-03 | $42.56 | $42.86 | $41.47 | $41.69 | $41.69 | 438,414 |
| 2025-02-28 | $41.25 | $42.28 | $41.25 | $42.22 | $42.22 | 559,120 |
| 2025-02-27 | $42.31 | $42.75 | $41.07 | $41.28 | $41.28 | 567,043 |
| 2025-02-26 | $42.29 | $42.83 | $42.15 | $42.36 | $42.36 | 326,103 |
| 2025-02-25 | $42.30 | $42.58 | $41.66 | $42.29 | $42.29 | 495,875 |
| 2025-02-24 | $42.36 | $42.72 | $41.92 | $42.07 | $42.07 | 343,356 |
| 2025-02-21 | $44.31 | $44.36 | $41.46 | $42.21 | $42.21 | 649,916 |
| 2025-02-20 | $44.38 | $44.55 | $43.68 | $43.93 | $43.93 | 380,707 |
| 2025-02-19 | $44.02 | $44.73 | $43.95 | $44.53 | $44.53 | 355,082 |
| 2025-02-18 | $43.64 | $44.71 | $43.58 | $44.57 | $44.57 | 542,496 |
| 2025-02-14 | $43.24 | $43.67 | $42.84 | $43.53 | $43.53 | 388,194 |
| 2025-02-13 | $44.51 | $44.60 | $43.91 | $44.31 | $42.99 | 438,712 |
| 2025-02-12 | $44.40 | $44.44 | $43.71 | $44.16 | $42.84 | 570,518 |
| 2025-02-11 | $44.21 | $45.33 | $44.05 | $45.32 | $43.97 | 451,309 |
| 2025-02-10 | $44.91 | $44.91 | $43.97 | $44.55 | $43.22 | 342,137 |
| 2025-02-07 | $45.00 | $45.11 | $44.43 | $44.52 | $43.19 | 499,631 |
| 2025-02-06 | $44.94 | $45.45 | $44.41 | $44.94 | $43.60 | 508,436 |
| 2025-02-05 | $45.94 | $47.13 | $43.86 | $44.80 | $43.46 | 1,081,936 |
| 2025-02-04 | $43.74 | $44.81 | $43.54 | $44.57 | $43.24 | 837,514 |
| 2025-02-03 | $43.60 | $44.27 | $43.06 | $43.73 | $42.42 | 548,987 |
| 2025-01-31 | $44.84 | $45.11 | $44.36 | $44.69 | $43.36 | 432,379 |
| 2025-01-30 | $44.67 | $45.04 | $44.37 | $44.61 | $43.28 | 270,692 |
| 2025-01-29 | $44.40 | $44.59 | $43.70 | $44.07 | $42.75 | 354,661 |
| 2025-01-28 | $44.32 | $45.06 | $44.32 | $44.53 | $43.20 | 347,184 |
| 2025-01-27 | $43.90 | $44.46 | $43.67 | $44.39 | $43.06 | 398,028 |
| 2025-01-24 | $44.00 | $44.62 | $43.81 | $44.15 | $44.15 | 338,341 |
| 2025-01-23 | $43.64 | $44.58 | $43.64 | $44.36 | $44.36 | 392,600 |
| 2025-01-22 | $43.75 | $44.07 | $43.41 | $43.81 | $43.81 | 646,878 |
| 2025-01-21 | $43.17 | $44.22 | $43.17 | $43.90 | $43.90 | 474,553 |
| 2025-01-17 | $42.98 | $43.10 | $42.55 | $42.87 | $42.87 | 377,347 |
| 2025-01-16 | $42.00 | $42.62 | $41.98 | $42.48 | $42.48 | 476,747 |
| 2025-01-15 | $42.57 | $42.70 | $41.52 | $41.98 | $41.98 | 432,316 |
| 2025-01-14 | $40.80 | $41.34 | $40.57 | $41.28 | $41.28 | 305,117 |
| 2025-01-13 | $40.19 | $40.76 | $39.86 | $40.62 | $40.62 | 465,983 |
| 2025-01-10 | $41.30 | $41.48 | $40.54 | $40.73 | $40.73 | 465,499 |
| 2025-01-08 | $41.10 | $42.05 | $41.00 | $41.99 | $41.99 | 710,536 |
| 2025-01-07 | $42.00 | $42.00 | $40.87 | $41.41 | $41.41 | 438,935 |
| 2025-01-06 | $42.95 | $43.00 | $41.72 | $41.79 | $41.79 | 457,273 |
| 2025-01-03 | $42.68 | $43.15 | $42.35 | $42.77 | $42.77 | 348,907 |
| 2025-01-02 | $43.31 | $43.61 | $42.45 | $42.51 | $42.51 | 324,409 |
| 2024-12-31 | $43.43 | $43.69 | $42.94 | $43.05 | $43.05 | 304,840 |
| 2024-12-30 | $43.50 | $43.77 | $43.03 | $43.21 | $43.21 | 345,136 |
| 2024-12-27 | $44.21 | $44.69 | $43.52 | $43.97 | $43.97 | 212,593 |
| 2024-12-26 | $43.79 | $44.89 | $43.79 | $44.66 | $44.66 | 257,959 |
| 2024-12-24 | $44.11 | $44.35 | $43.93 | $44.24 | $44.24 | 185,803 |
| 2024-12-23 | $43.48 | $44.03 | $43.36 | $43.91 | $43.91 | 269,393 |
| 2024-12-20 | $42.65 | $43.81 | $42.33 | $43.74 | $43.74 | 1,242,082 |
| 2024-12-19 | $43.67 | $44.21 | $42.98 | $43.16 | $43.16 | 473,534 |
| 2024-12-18 | $46.00 | $46.14 | $42.98 | $43.16 | $43.16 | 520,851 |
| 2024-12-17 | $46.92 | $47.11 | $45.75 | $45.77 | $45.77 | 446,270 |
| 2024-12-16 | $46.97 | $47.65 | $46.82 | $47.38 | $47.38 | 322,156 |
| 2024-12-13 | $47.70 | $47.86 | $46.84 | $46.96 | $46.96 | 262,231 |
| 2024-12-12 | $48.04 | $48.30 | $47.62 | $47.74 | $47.74 | 263,217 |
| 2024-12-11 | $49.08 | $49.09 | $48.14 | $48.14 | $48.14 | 323,924 |
| 2024-12-10 | $48.28 | $49.29 | $47.83 | $48.48 | $48.48 | 448,322 |
| 2024-12-09 | $48.64 | $49.11 | $48.35 | $48.41 | $48.41 | 353,015 |
| 2024-12-06 | $48.78 | $48.78 | $48.27 | $48.35 | $48.35 | 267,562 |
| 2024-12-05 | $48.84 | $49.15 | $48.22 | $48.33 | $48.33 | 239,516 |
| 2024-12-04 | $48.89 | $49.27 | $48.50 | $48.80 | $48.80 | 267,715 |
| 2024-12-03 | $49.33 | $49.54 | $48.67 | $48.89 | $48.89 | 338,046 |
| 2024-12-02 | $49.01 | $49.18 | $48.35 | $49.10 | $49.10 | 456,260 |
| 2024-11-29 | $48.86 | $49.11 | $48.40 | $48.79 | $48.79 | 233,074 |
| 2024-11-27 | $48.75 | $49.18 | $48.50 | $48.63 | $48.63 | 326,829 |
| 2024-11-26 | $47.65 | $48.52 | $47.49 | $48.36 | $48.36 | 343,872 |
| 2024-11-25 | $48.31 | $48.77 | $47.91 | $47.94 | $47.94 | 558,078 |
| 2024-11-22 | $47.64 | $48.23 | $47.57 | $47.70 | $47.70 | 368,225 |
| 2024-11-21 | $47.20 | $47.95 | $46.93 | $47.46 | $47.46 | 331,370 |
| 2024-11-20 | $46.49 | $46.93 | $45.90 | $46.86 | $46.86 | 301,573 |
| 2024-11-19 | $46.44 | $46.81 | $45.93 | $46.43 | $46.43 | 320,848 |
| 2024-11-18 | $46.83 | $47.16 | $46.49 | $46.87 | $46.87 | 407,486 |
| 2024-11-15 | $47.19 | $47.30 | $46.43 | $46.67 | $46.67 | 387,265 |
| 2024-11-14 | $47.44 | $48.11 | $47.10 | $47.80 | $46.97 | 371,432 |
| 2024-11-13 | $47.31 | $47.83 | $46.54 | $47.13 | $46.32 | 456,270 |
| 2024-11-12 | $49.12 | $49.32 | $46.73 | $46.88 | $46.07 | 479,420 |
| 2024-11-11 | $48.82 | $49.52 | $48.80 | $49.17 | $48.32 | 469,698 |
| 2024-11-08 | $48.10 | $48.48 | $47.49 | $47.96 | $47.13 | 453,528 |
| 2024-11-07 | $48.90 | $49.02 | $47.96 | $48.16 | $47.33 | 498,586 |
| 2024-11-06 | $48.07 | $49.30 | $47.83 | $48.99 | $48.14 | 1,056,302 |
| 2024-11-05 | $44.20 | $45.70 | $44.20 | $45.53 | $44.74 | 386,196 |
| 2024-11-04 | $44.44 | $44.79 | $44.14 | $44.48 | $43.71 | 385,554 |
| 2024-11-01 | $44.34 | $45.11 | $44.18 | $44.48 | $44.48 | 507,625 |
| 2024-10-31 | $44.90 | $45.43 | $43.91 | $44.10 | $44.10 | 575,266 |
| 2024-10-30 | $45.13 | $46.15 | $44.47 | $45.18 | $45.18 | 684,488 |
| 2024-10-29 | $43.99 | $44.44 | $43.54 | $43.56 | $43.56 | 526,399 |
| 2024-10-28 | $44.05 | $44.52 | $43.70 | $44.48 | $44.48 | 264,880 |
| 2024-10-25 | $43.79 | $44.23 | $43.20 | $43.65 | $43.65 | 320,583 |
| 2024-10-24 | $43.44 | $43.75 | $43.19 | $43.49 | $43.49 | 348,708 |
| 2024-10-23 | $43.90 | $44.14 | $42.78 | $43.19 | $43.19 | 421,628 |
| 2024-10-22 | $45.36 | $45.45 | $44.09 | $44.12 | $44.12 | 540,495 |
| 2024-10-21 | $46.74 | $46.74 | $45.40 | $45.41 | $45.41 | 423,233 |
| 2024-10-18 | $46.47 | $47.08 | $46.33 | $46.90 | $46.90 | 484,900 |
| 2024-10-17 | $45.71 | $46.35 | $45.51 | $46.29 | $46.29 | 329,227 |
| 2024-10-16 | $45.26 | $45.75 | $45.20 | $45.51 | $45.51 | 342,939 |
| 2024-10-15 | $44.47 | $45.29 | $44.37 | $44.74 | $44.74 | 246,733 |
| 2024-10-14 | $43.31 | $44.39 | $43.08 | $44.35 | $44.35 | 375,608 |
| 2024-10-11 | $42.67 | $43.78 | $42.57 | $43.41 | $43.41 | 344,441 |
| 2024-10-10 | $42.27 | $42.41 | $41.75 | $42.41 | $42.41 | 408,565 |
| 2024-10-09 | $42.08 | $42.71 | $42.07 | $42.69 | $42.69 | 286,762 |
| 2024-10-08 | $42.39 | $42.40 | $42.06 | $42.19 | $42.19 | 381,497 |
| 2024-10-07 | $42.65 | $42.82 | $42.07 | $42.49 | $42.49 | 173,186 |
| 2024-10-04 | $42.37 | $42.94 | $42.05 | $42.90 | $42.90 | 280,039 |
| 2024-10-03 | $42.01 | $42.17 | $41.54 | $41.74 | $41.74 | 323,328 |
| 2024-10-02 | $42.32 | $42.67 | $42.07 | $42.26 | $42.26 | 435,859 |
| 2024-10-01 | $43.24 | $43.24 | $42.29 | $42.49 | $42.49 | 281,199 |
| 2024-09-30 | $42.92 | $43.36 | $42.63 | $43.32 | $43.32 | 391,127 |
| 2024-09-27 | $43.61 | $43.80 | $42.96 | $43.16 | $43.16 | 353,282 |
| 2024-09-26 | $43.64 | $43.80 | $43.16 | $43.24 | $43.24 | 386,533 |
| 2024-09-25 | $43.70 | $43.75 | $42.98 | $42.99 | $42.99 | 335,915 |
| 2024-09-24 | $43.07 | $43.93 | $42.95 | $43.71 | $43.71 | 364,897 |
| 2024-09-23 | $42.93 | $43.13 | $42.42 | $42.89 | $42.89 | 434,338 |
| 2024-09-20 | $43.04 | $43.04 | $42.26 | $42.69 | $42.69 | 1,243,693 |
| 2024-09-19 | $43.31 | $43.31 | $42.69 | $43.05 | $43.05 | 370,696 |
| 2024-09-18 | $42.29 | $43.18 | $41.90 | $42.17 | $42.17 | 461,440 |
| 2024-09-17 | $41.96 | $42.62 | $41.50 | $42.13 | $42.13 | 317,141 |
| 2024-09-16 | $41.02 | $41.94 | $40.57 | $41.51 | $41.51 | 418,759 |
| 2024-09-13 | $40.88 | $40.99 | $40.52 | $40.81 | $40.81 | 374,757 |
| 2024-09-12 | $40.48 | $40.70 | $39.81 | $40.48 | $40.48 | 541,197 |
| 2024-09-11 | $39.62 | $40.23 | $38.95 | $40.06 | $40.06 | 466,313 |
| 2024-09-10 | $39.65 | $39.84 | $39.00 | $39.82 | $39.82 | 402,479 |
| 2024-09-09 | $39.47 | $39.72 | $39.25 | $39.60 | $39.60 | 319,761 |
| 2024-09-06 | $40.02 | $40.24 | $39.06 | $39.30 | $39.30 | 219,075 |
| 2024-09-05 | $40.23 | $40.53 | $39.81 | $39.96 | $39.96 | 273,020 |
| 2024-09-04 | $40.37 | $40.63 | $39.89 | $40.09 | $40.09 | 260,368 |
| 2024-09-03 | $41.21 | $41.50 | $40.30 | $40.57 | $40.57 | 417,870 |
| 2024-08-30 | $41.54 | $41.87 | $41.11 | $41.59 | $41.59 | 417,118 |
| 2024-08-29 | $41.91 | $41.96 | $41.23 | $41.34 | $41.34 | 310,645 |
| 2024-08-28 | $41.69 | $41.99 | $41.17 | $41.48 | $41.48 | 262,754 |
| 2024-08-27 | $41.69 | $42.00 | $41.52 | $41.84 | $41.84 | 298,162 |
| 2024-08-26 | $42.50 | $42.81 | $41.70 | $41.92 | $41.92 | 254,786 |
| 2024-08-23 | $41.63 | $42.51 | $41.50 | $42.07 | $42.07 | 330,763 |
| 2024-08-22 | $41.15 | $41.31 | $40.81 | $41.29 | $41.29 | 283,968 |
| 2024-08-21 | $40.65 | $41.31 | $40.24 | $41.18 | $41.18 | 489,395 |
| 2024-08-20 | $40.77 | $40.83 | $40.13 | $40.40 | $40.40 | 301,745 |
| 2024-08-19 | $40.66 | $41.36 | $40.47 | $41.01 | $41.01 | 443,803 |
| 2024-08-16 | $39.62 | $40.56 | $39.60 | $40.46 | $40.46 | 492,480 |
| 2024-08-15 | $40.30 | $40.66 | $39.94 | $40.44 | $39.74 | 736,654 |
| 2024-08-14 | $40.00 | $40.10 | $39.52 | $39.69 | $39.01 | 521,206 |
| 2024-08-13 | $39.70 | $39.82 | $38.97 | $39.79 | $39.10 | 412,920 |
| 2024-08-12 | $39.22 | $39.60 | $38.92 | $39.04 | $39.04 | 389,143 |
| 2024-08-09 | $38.78 | $39.49 | $38.61 | $39.10 | $39.10 | 417,243 |
| 2024-08-08 | $38.37 | $39.17 | $38.33 | $38.70 | $38.70 | 396,197 |
| 2024-08-07 | $39.43 | $39.53 | $37.89 | $38.04 | $38.04 | 625,920 |
| 2024-08-06 | $38.31 | $39.23 | $38.16 | $38.74 | $38.74 | 566,978 |
| 2024-08-05 | $39.27 | $39.59 | $38.15 | $38.40 | $38.40 | 606,693 |
| 2024-08-02 | $41.26 | $41.49 | $40.07 | $40.61 | $40.61 | 566,785 |
| 2024-08-01 | $44.23 | $44.70 | $42.26 | $42.36 | $42.36 | 427,978 |
| 2024-07-31 | $43.55 | $44.88 | $43.21 | $44.16 | $44.16 | 533,581 |
| 2024-07-30 | $43.14 | $43.61 | $42.72 | $43.48 | $43.48 | 496,983 |
| 2024-07-29 | $43.55 | $43.63 | $42.44 | $42.88 | $42.88 | 338,172 |
| 2024-07-26 | $43.93 | $43.95 | $43.22 | $43.71 | $43.71 | 347,043 |
| 2024-07-25 | $41.58 | $43.63 | $41.58 | $43.16 | $43.16 | 608,756 |
| 2024-07-24 | $42.52 | $42.72 | $41.04 | $41.43 | $41.43 | 875,529 |
| 2024-07-23 | $42.67 | $43.30 | $42.50 | $42.60 | $42.60 | 507,185 |
| 2024-07-22 | $42.29 | $42.96 | $41.84 | $42.85 | $42.85 | 450,909 |
| 2024-07-19 | $42.89 | $42.89 | $41.75 | $42.09 | $42.09 | 414,695 |
| 2024-07-18 | $43.18 | $44.50 | $42.59 | $43.00 | $43.00 | 351,119 |
| 2024-07-17 | $43.00 | $44.08 | $42.82 | $43.44 | $43.44 | 502,652 |
| 2024-07-16 | $42.34 | $43.55 | $42.34 | $43.32 | $43.32 | 680,316 |
| 2024-07-15 | $42.10 | $42.72 | $42.01 | $42.23 | $42.23 | 570,463 |
| 2024-07-12 | $41.61 | $42.30 | $41.37 | $41.81 | $41.81 | 689,724 |
| 2024-07-11 | $40.89 | $41.85 | $40.66 | $41.18 | $41.18 | 718,473 |
| 2024-07-10 | $38.85 | $39.99 | $38.57 | $39.95 | $39.95 | 520,958 |
| 2024-07-09 | $39.13 | $39.26 | $38.66 | $38.76 | $38.76 | 474,009 |
| 2024-07-08 | $40.00 | $40.34 | $39.17 | $39.27 | $39.27 | 539,435 |
| 2024-07-05 | $40.49 | $40.83 | $39.86 | $39.93 | $39.93 | 371,078 |
| 2024-07-03 | $40.41 | $41.11 | $40.40 | $40.58 | $40.58 | 147,877 |
| 2024-07-02 | $40.01 | $40.39 | $39.95 | $40.20 | $40.20 | 374,837 |
| 2024-07-01 | $41.38 | $41.46 | $40.15 | $40.22 | $40.22 | 314,526 |
| 2024-06-28 | $40.90 | $41.66 | $40.79 | $41.27 | $41.27 | 1,673,200 |
| 2024-06-27 | $40.58 | $40.74 | $40.10 | $40.56 | $40.56 | 554,205 |
| 2024-06-26 | $40.78 | $40.97 | $40.41 | $40.49 | $40.49 | 410,115 |
| 2024-06-25 | $41.15 | $41.32 | $40.67 | $41.00 | $41.00 | 424,943 |
| 2024-06-24 | $40.78 | $41.76 | $40.77 | $41.32 | $41.32 | 330,021 |
| 2024-06-21 | $41.14 | $41.20 | $40.48 | $40.59 | $40.59 | 808,543 |
| 2024-06-20 | $40.55 | $41.18 | $40.41 | $41.06 | $41.06 | 393,493 |
| 2024-06-18 | $40.23 | $41.01 | $40.23 | $40.57 | $40.57 | 263,365 |
| 2024-06-17 | $39.72 | $40.53 | $39.34 | $40.28 | $40.28 | 364,542 |
| 2024-06-14 | $39.66 | $39.85 | $39.45 | $39.80 | $39.80 | 397,430 |
| 2024-06-13 | $40.91 | $40.93 | $39.92 | $40.05 | $40.05 | 571,802 |
| 2024-06-12 | $43.83 | $43.83 | $40.83 | $41.03 | $41.03 | 1,015,293 |
| 2024-06-11 | $42.29 | $42.60 | $42.14 | $42.15 | $42.15 | 374,498 |
| 2024-06-10 | $42.40 | $42.82 | $42.25 | $42.64 | $42.64 | 274,378 |
| 2024-06-07 | $42.81 | $42.99 | $42.40 | $42.76 | $42.76 | 243,057 |
| 2024-06-06 | $43.34 | $43.70 | $43.25 | $43.26 | $43.26 | 187,856 |
| 2024-06-05 | $44.00 | $44.17 | $43.35 | $43.62 | $43.62 | 233,921 |
| 2024-06-04 | $43.40 | $43.80 | $43.09 | $43.73 | $43.73 | 322,408 |
| 2024-06-03 | $44.57 | $44.63 | $43.42 | $43.71 | $43.71 | 313,735 |
| 2024-05-31 | $43.60 | $44.06 | $43.27 | $44.03 | $44.03 | 442,981 |
| 2024-05-30 | $43.42 | $43.68 | $43.15 | $43.41 | $43.41 | 286,657 |
| 2024-05-29 | $42.92 | $43.32 | $42.52 | $43.02 | $43.02 | 422,436 |
| 2024-05-28 | $45.18 | $45.33 | $43.89 | $44.19 | $44.19 | 314,621 |
| 2024-05-24 | $44.72 | $45.07 | $44.57 | $45.05 | $45.05 | 283,649 |
| 2024-05-23 | $45.39 | $45.58 | $44.22 | $44.41 | $44.41 | 348,433 |
| 2024-05-22 | $45.72 | $45.81 | $44.94 | $45.28 | $45.28 | 367,091 |
| 2024-05-21 | $45.42 | $46.01 | $45.24 | $45.91 | $45.91 | 216,768 |
| 2024-05-20 | $44.71 | $45.66 | $44.71 | $45.58 | $45.58 | 269,214 |
| 2024-05-17 | $45.26 | $45.26 | $44.79 | $44.84 | $44.84 | 346,519 |
| 2024-05-16 | $45.60 | $45.62 | $45.12 | $45.21 | $45.21 | 212,622 |
| 2024-05-15 | $46.25 | $46.73 | $46.22 | $46.42 | $45.80 | 378,939 |
| 2024-05-14 | $45.23 | $45.92 | $45.08 | $45.75 | $45.14 | 368,478 |
| 2024-05-13 | $44.40 | $45.11 | $44.33 | $44.88 | $44.28 | 521,258 |
| 2024-05-10 | $44.80 | $44.80 | $43.68 | $44.06 | $43.47 | 265,277 |
| 2024-05-09 | $43.88 | $44.93 | $43.53 | $44.85 | $44.25 | 316,844 |
| 2024-05-08 | $43.06 | $43.84 | $42.93 | $43.83 | $43.25 | 301,702 |
| 2024-05-07 | $43.13 | $43.72 | $43.11 | $43.38 | $42.80 | 347,726 |
| 2024-05-06 | $42.78 | $43.00 | $42.44 | $42.96 | $42.39 | 339,869 |
| 2024-05-03 | $42.86 | $42.96 | $42.15 | $42.29 | $41.73 | 402,586 |
| 2024-05-02 | $41.30 | $41.99 | $41.01 | $41.93 | $41.37 | 397,864 |
| 2024-05-01 | $40.76 | $41.69 | $40.53 | $40.84 | $40.30 | 483,477 |
| 2024-04-30 | $41.42 | $41.68 | $40.87 | $40.93 | $40.39 | 346,334 |
| 2024-04-29 | $42.04 | $42.34 | $41.37 | $41.75 | $41.75 | 345,379 |
| 2024-04-26 | $41.29 | $42.11 | $41.01 | $41.96 | $41.96 | 485,587 |
| 2024-04-25 | $41.46 | $41.46 | $40.33 | $41.04 | $41.04 | 581,057 |
| 2024-04-24 | $42.55 | $43.02 | $40.50 | $42.20 | $42.20 | 598,287 |
| 2024-04-23 | $42.61 | $43.52 | $42.61 | $43.43 | $43.43 | 518,032 |
| 2024-04-22 | $42.69 | $42.97 | $42.36 | $42.55 | $42.55 | 528,616 |
| 2024-04-19 | $42.10 | $42.93 | $42.10 | $42.62 | $42.62 | 449,435 |
| 2024-04-18 | $42.58 | $42.84 | $42.09 | $42.16 | $42.16 | 412,626 |
| 2024-04-17 | $42.70 | $42.75 | $42.11 | $42.19 | $42.19 | 374,941 |
| 2024-04-16 | $42.54 | $42.78 | $41.86 | $42.44 | $42.44 | 469,855 |
| 2024-04-15 | $43.73 | $44.09 | $42.60 | $42.98 | $42.98 | 291,417 |
| 2024-04-12 | $43.78 | $44.03 | $43.09 | $43.50 | $43.50 | 348,747 |
| 2024-04-11 | $44.93 | $44.93 | $43.91 | $44.06 | $44.06 | 413,690 |
| 2024-04-10 | $45.52 | $46.14 | $44.39 | $44.64 | $44.64 | 572,496 |
| 2024-04-09 | $46.24 | $46.75 | $45.50 | $46.74 | $46.74 | 264,965 |
| 2024-04-08 | $45.20 | $46.56 | $45.17 | $46.20 | $46.20 | 442,692 |
| 2024-04-05 | $44.65 | $45.20 | $44.39 | $44.97 | $44.97 | 261,077 |
| 2024-04-04 | $45.62 | $46.06 | $44.61 | $44.62 | $44.62 | 243,241 |
| 2024-04-03 | $44.60 | $45.48 | $44.60 | $45.24 | $45.24 | 311,190 |
| 2024-04-02 | $45.41 | $45.41 | $44.48 | $45.10 | $45.10 | 395,250 |
| 2024-04-01 | $45.71 | $45.71 | $45.10 | $45.49 | $45.49 | 353,040 |
| 2024-03-28 | $45.60 | $46.08 | $45.42 | $45.77 | $45.77 | 543,659 |
| 2024-03-27 | $44.86 | $45.58 | $44.72 | $45.56 | $45.56 | 476,383 |
| 2024-03-26 | $44.22 | $44.59 | $43.96 | $44.40 | $44.40 | 293,800 |
| 2024-03-25 | $44.53 | $44.72 | $43.97 | $43.99 | $43.99 | 197,738 |
| 2024-03-22 | $44.68 | $44.75 | $44.07 | $44.39 | $44.39 | 246,975 |
| 2024-03-21 | $44.21 | $45.28 | $44.20 | $44.76 | $44.76 | 346,249 |
| 2024-03-20 | $42.91 | $44.16 | $42.82 | $43.82 | $43.82 | 267,514 |
| 2024-03-19 | $42.55 | $43.39 | $42.45 | $43.11 | $43.11 | 362,901 |
| 2024-03-18 | $43.02 | $43.06 | $42.58 | $42.78 | $42.78 | 340,010 |
| 2024-03-15 | $42.45 | $43.43 | $42.45 | $43.13 | $43.13 | 1,484,635 |
| 2024-03-14 | $43.52 | $43.70 | $42.30 | $42.72 | $42.72 | 439,984 |
| 2024-03-13 | $43.38 | $44.12 | $43.38 | $43.72 | $43.72 | 348,679 |
| 2024-03-12 | $45.24 | $45.24 | $43.47 | $43.48 | $43.48 | 394,132 |
| 2024-03-11 | $44.59 | $44.98 | $44.32 | $44.81 | $44.81 | 395,568 |
| 2024-03-08 | $45.84 | $45.92 | $44.71 | $44.71 | $44.71 | 462,534 |
| 2024-03-07 | $45.00 | $45.86 | $45.00 | $45.38 | $45.38 | 483,859 |
| 2024-03-06 | $45.53 | $45.53 | $44.32 | $44.78 | $44.78 | 458,869 |
| 2024-03-05 | $44.40 | $45.52 | $44.40 | $44.97 | $44.97 | 571,743 |
| 2024-03-04 | $43.89 | $45.58 | $43.89 | $44.71 | $44.71 | 727,725 |
| 2024-03-01 | $43.06 | $43.72 | $42.60 | $43.69 | $43.69 | 677,933 |
| 2024-02-29 | $42.31 | $43.11 | $42.18 | $43.07 | $43.07 | 664,577 |
| 2024-02-28 | $41.67 | $42.19 | $41.67 | $41.90 | $41.90 | 395,453 |
| 2024-02-27 | $42.41 | $42.44 | $42.01 | $42.12 | $42.12 | 261,639 |
| 2024-02-26 | $41.88 | $42.37 | $41.72 | $42.09 | $42.09 | 318,460 |
| 2024-02-23 | $42.60 | $42.70 | $42.13 | $42.16 | $42.16 | 239,145 |
| 2024-02-22 | $41.96 | $42.69 | $41.91 | $42.60 | $42.60 | 339,479 |
| 2024-02-21 | $41.79 | $41.86 | $41.20 | $41.62 | $41.62 | 377,988 |
| 2024-02-20 | $41.67 | $42.18 | $41.63 | $41.96 | $41.96 | 393,005 |
| 2024-02-16 | $42.05 | $42.52 | $41.74 | $42.13 | $42.13 | 419,507 |
| 2024-02-15 | $41.31 | $42.70 | $40.93 | $42.56 | $42.56 | 523,777 |
| 2024-02-14 | $40.78 | $41.08 | $40.38 | $40.92 | $40.92 | 485,698 |
| 2024-02-13 | $41.90 | $42.26 | $40.98 | $41.34 | $41.34 | 791,962 |
| 2024-02-12 | $42.80 | $43.79 | $42.78 | $43.38 | $43.38 | 566,436 |
| 2024-02-09 | $42.58 | $43.28 | $42.25 | $42.86 | $42.86 | 406,754 |
| 2024-02-08 | $42.70 | $42.74 | $42.07 | $42.39 | $42.39 | 369,409 |
| 2024-02-07 | $42.46 | $42.89 | $42.00 | $42.57 | $42.57 | 869,273 |
| 2024-02-06 | $41.79 | $42.34 | $41.62 | $42.30 | $42.30 | 401,672 |
| 2024-02-05 | $42.29 | $42.48 | $41.51 | $41.94 | $41.94 | 611,338 |
| 2024-02-02 | $43.63 | $44.23 | $42.72 | $42.82 | $42.82 | 798,629 |
| 2024-02-01 | $42.31 | $44.00 | $42.31 | $43.98 | $43.98 | 852,879 |
| 2024-01-31 | $42.80 | $43.26 | $41.73 | $41.90 | $41.90 | 769,568 |
| 2024-01-30 | $42.37 | $42.79 | $41.99 | $42.23 | $42.23 | 731,849 |
| 2024-01-29 | $42.03 | $42.75 | $41.76 | $42.66 | $42.66 | 783,155 |
| 2024-01-26 | $42.10 | $42.29 | $41.34 | $41.68 | $41.68 | 524,500 |
| 2024-01-25 | $42.06 | $42.24 | $41.55 | $41.86 | $41.86 | 328,689 |
| 2024-01-24 | $42.17 | $42.29 | $41.30 | $41.36 | $41.36 | 346,369 |
| 2024-01-23 | $42.73 | $42.96 | $41.60 | $41.61 | $41.61 | 379,541 |
| 2024-01-22 | $42.12 | $43.14 | $42.12 | $42.61 | $42.61 | 497,525 |
| 2024-01-19 | $41.35 | $41.87 | $40.87 | $41.87 | $41.87 | 593,653 |
| 2024-01-18 | $41.57 | $41.58 | $40.65 | $41.24 | $41.24 | 554,831 |
| 2024-01-17 | $40.77 | $41.39 | $40.46 | $41.27 | $41.27 | 443,566 |
| 2024-01-16 | $41.87 | $41.90 | $41.17 | $41.43 | $41.43 | 555,910 |
| 2024-01-12 | $43.09 | $43.09 | $41.92 | $42.30 | $42.30 | 398,565 |
| 2024-01-11 | $43.62 | $44.01 | $42.54 | $42.67 | $42.67 | 585,590 |
| 2024-01-10 | $42.72 | $43.51 | $42.50 | $43.49 | $43.49 | 394,821 |
| 2024-01-09 | $43.20 | $43.32 | $42.66 | $42.72 | $42.72 | 317,893 |
| 2024-01-08 | $42.93 | $43.77 | $42.76 | $43.75 | $43.75 | 682,934 |
| 2024-01-05 | $42.09 | $42.99 | $42.00 | $42.84 | $42.84 | 452,046 |
| 2024-01-04 | $42.05 | $43.13 | $41.99 | $42.55 | $42.55 | 839,880 |
| 2024-01-03 | $43.64 | $43.78 | $42.29 | $42.31 | $42.31 | 586,434 |
| 2024-01-02 | $43.70 | $44.05 | $43.17 | $43.97 | $43.97 | 384,009 |
| 2023-12-29 | $44.63 | $44.77 | $43.97 | $44.18 | $44.18 | 418,001 |
| 2023-12-28 | $44.94 | $45.26 | $44.70 | $44.89 | $44.89 | 269,565 |
| 2023-12-27 | $45.52 | $45.56 | $45.04 | $45.19 | $45.19 | 286,592 |
| 2023-12-26 | $45.03 | $45.41 | $44.82 | $45.21 | $45.21 | 230,109 |
| 2023-12-22 | $45.40 | $45.68 | $44.70 | $44.88 | $44.88 | 374,786 |
| 2023-12-21 | $44.90 | $45.10 | $44.36 | $44.83 | $44.83 | 412,161 |
| 2023-12-20 | $44.97 | $45.92 | $44.46 | $44.49 | $44.49 | 581,484 |
| 2023-12-19 | $44.69 | $45.57 | $44.54 | $45.10 | $45.10 | 634,452 |
| 2023-12-18 | $45.40 | $45.64 | $44.33 | $44.33 | $44.33 | 796,296 |
| 2023-12-15 | $44.59 | $45.44 | $44.28 | $45.24 | $45.24 | 1,371,750 |
| 2023-12-14 | $41.89 | $44.87 | $41.71 | $44.79 | $44.79 | 1,033,288 |
| 2023-12-13 | $40.38 | $41.32 | $39.64 | $41.06 | $41.06 | 1,806,693 |
| 2023-12-12 | $39.54 | $40.66 | $39.37 | $40.44 | $40.44 | 601,862 |
| 2023-12-11 | $39.25 | $39.40 | $39.04 | $39.35 | $39.35 | 330,337 |
| 2023-12-08 | $38.72 | $39.33 | $38.72 | $39.25 | $39.25 | 348,212 |
| 2023-12-07 | $37.95 | $38.92 | $37.74 | $38.90 | $38.90 | 555,463 |
| 2023-12-06 | $38.29 | $38.71 | $37.77 | $37.84 | $37.84 | 390,819 |
| 2023-12-05 | $37.92 | $38.19 | $37.58 | $38.11 | $38.11 | 317,905 |
| 2023-12-04 | $38.09 | $38.64 | $38.09 | $38.11 | $38.11 | 631,826 |
| 2023-12-01 | $37.46 | $38.26 | $37.16 | $38.26 | $38.26 | 612,909 |
| 2023-11-30 | $37.60 | $38.39 | $37.48 | $37.65 | $37.65 | 825,142 |
| 2023-11-29 | $37.30 | $37.52 | $37.19 | $37.34 | $37.34 | 746,881 |
| 2023-11-28 | $37.31 | $37.45 | $36.89 | $36.98 | $36.98 | 469,686 |
| 2023-11-27 | $36.69 | $37.28 | $36.45 | $37.23 | $37.23 | 995,639 |
| 2023-11-24 | $37.18 | $37.21 | $36.81 | $36.96 | $36.96 | 330,269 |
| 2023-11-22 | $37.31 | $37.44 | $36.94 | $37.12 | $37.12 | 922,473 |
| 2023-11-21 | $37.28 | $37.44 | $36.64 | $36.95 | $36.95 | 692,050 |
| 2023-11-20 | $37.88 | $37.88 | $37.00 | $37.44 | $37.44 | 757,402 |
| 2023-11-17 | $38.28 | $38.52 | $37.91 | $37.98 | $37.98 | 900,772 |
| 2023-11-16 | $37.83 | $38.00 | $37.45 | $37.93 | $37.93 | 699,102 |
| 2023-11-15 | $37.44 | $38.34 | $37.38 | $37.80 | $37.80 | 1,296,215 |
| 2023-11-14 | $37.50 | $38.01 | $37.22 | $37.98 | $37.34 | 1,100,575 |
| 2023-11-13 | $36.18 | $36.53 | $35.96 | $36.35 | $35.74 | 402,652 |
| 2023-11-10 | $36.02 | $36.52 | $35.57 | $36.43 | $36.43 | 458,626 |
| 2023-11-09 | $35.59 | $36.03 | $35.44 | $35.92 | $35.92 | 950,035 |
| 2023-11-08 | $35.16 | $35.50 | $34.95 | $35.43 | $35.43 | 341,220 |
| 2023-11-07 | $35.83 | $36.01 | $35.13 | $35.15 | $35.15 | 417,815 |
| 2023-11-06 | $36.18 | $36.18 | $35.41 | $35.86 | $35.86 | 378,829 |
| 2023-11-03 | $36.67 | $37.12 | $36.20 | $36.28 | $36.28 | 592,023 |
| 2023-11-02 | $34.02 | $35.86 | $33.90 | $35.85 | $35.85 | 745,652 |
| 2023-11-01 | $33.99 | $33.99 | $32.32 | $33.76 | $33.76 | 919,106 |
| 2023-10-31 | $32.90 | $33.02 | $32.59 | $33.00 | $33.00 | 533,666 |
| 2023-10-30 | $32.66 | $32.99 | $32.40 | $32.62 | $32.62 | 607,692 |
| 2023-10-27 | $33.02 | $33.13 | $32.12 | $32.23 | $32.23 | 528,769 |
| 2023-10-26 | $32.29 | $33.17 | $32.29 | $32.84 | $32.84 | 493,470 |
| 2023-10-25 | $32.75 | $33.09 | $32.16 | $32.29 | $32.29 | 741,298 |
| 2023-10-24 | $33.05 | $33.47 | $32.83 | $33.08 | $33.08 | 406,525 |
| 2023-10-23 | $33.18 | $33.52 | $32.88 | $32.90 | $32.90 | 353,594 |
| 2023-10-20 | $33.95 | $34.05 | $33.33 | $33.34 | $33.34 | 621,534 |
| 2023-10-19 | $34.74 | $34.93 | $33.81 | $33.86 | $33.86 | 777,544 |
| 2023-10-18 | $35.47 | $35.52 | $34.85 | $34.93 | $34.93 | 250,838 |
| 2023-10-17 | $35.52 | $36.14 | $35.52 | $35.90 | $35.90 | 395,400 |
| 2023-10-16 | $36.01 | $36.43 | $35.66 | $35.70 | $35.70 | 435,197 |
| 2023-10-13 | $35.67 | $35.94 | $35.06 | $35.50 | $35.50 | 291,068 |
| 2023-10-12 | $36.25 | $36.25 | $35.36 | $35.64 | $35.64 | 225,018 |
| 2023-10-11 | $36.27 | $36.45 | $35.85 | $36.20 | $36.20 | 277,442 |
| 2023-10-10 | $36.09 | $36.63 | $36.08 | $36.31 | $36.31 | 476,879 |
| 2023-10-09 | $35.85 | $36.24 | $35.85 | $36.11 | $36.11 | 334,777 |
| 2023-10-06 | $35.70 | $36.56 | $35.70 | $36.15 | $36.15 | 352,988 |
| 2023-10-05 | $35.58 | $36.06 | $35.31 | $35.97 | $35.97 | 339,641 |
| 2023-10-04 | $35.37 | $35.73 | $35.12 | $35.60 | $35.60 | 310,162 |
| 2023-10-03 | $36.30 | $36.48 | $35.08 | $35.28 | $35.28 | 436,145 |
| 2023-10-02 | $37.16 | $37.31 | $36.65 | $36.75 | $36.75 | 497,753 |
| 2023-09-29 | $38.23 | $38.46 | $37.39 | $37.42 | $37.42 | 601,510 |
| 2023-09-28 | $36.79 | $37.98 | $36.67 | $37.89 | $37.89 | 876,669 |
| 2023-09-27 | $36.62 | $37.18 | $36.59 | $36.76 | $36.76 | 461,481 |
| 2023-09-26 | $36.80 | $37.02 | $36.28 | $36.33 | $36.33 | 588,532 |
| 2023-09-25 | $36.82 | $37.29 | $36.82 | $37.08 | $37.08 | 392,903 |
| 2023-09-22 | $37.21 | $37.36 | $36.90 | $37.10 | $37.10 | 340,256 |
| 2023-09-21 | $36.97 | $37.39 | $36.56 | $37.00 | $37.00 | 609,828 |
| 2023-09-20 | $37.26 | $37.95 | $37.20 | $37.33 | $37.33 | 611,534 |
| 2023-09-19 | $36.82 | $37.24 | $36.74 | $36.98 | $36.98 | 375,590 |
| 2023-09-18 | $37.28 | $37.28 | $36.75 | $36.96 | $36.96 | 653,203 |
| 2023-09-15 | $37.04 | $37.43 | $36.65 | $37.22 | $37.22 | 1,325,599 |
| 2023-09-14 | $37.62 | $37.63 | $36.88 | $37.19 | $37.19 | 754,101 |
| 2023-09-13 | $38.34 | $38.34 | $37.47 | $37.59 | $37.59 | 501,149 |
| 2023-09-12 | $38.01 | $38.63 | $38.01 | $38.44 | $38.44 | 283,070 |
| 2023-09-11 | $38.26 | $38.46 | $38.00 | $38.22 | $38.22 | 539,057 |
| 2023-09-08 | $38.02 | $38.50 | $37.82 | $37.99 | $37.99 | 358,192 |
| 2023-09-07 | $37.45 | $37.94 | $37.15 | $37.92 | $37.92 | 324,770 |
| 2023-09-06 | $37.95 | $38.42 | $37.44 | $37.73 | $37.73 | 417,210 |
| 2023-09-05 | $38.63 | $38.72 | $38.04 | $38.06 | $38.06 | 459,540 |
| 2023-09-01 | $38.73 | $39.37 | $38.34 | $38.99 | $38.99 | 531,596 |
| 2023-08-31 | $38.12 | $38.57 | $38.07 | $38.42 | $38.42 | 550,234 |
| 2023-08-30 | $38.00 | $38.33 | $37.93 | $38.24 | $38.24 | 731,822 |
| 2023-08-29 | $37.52 | $38.09 | $37.37 | $38.00 | $38.00 | 461,124 |
| 2023-08-28 | $37.41 | $37.79 | $37.24 | $37.54 | $37.54 | 790,244 |
| 2023-08-25 | $37.41 | $37.61 | $36.85 | $37.31 | $37.31 | 329,456 |
| 2023-08-24 | $37.30 | $37.75 | $37.18 | $37.25 | $37.25 | 413,630 |
| 2023-08-23 | $36.26 | $37.27 | $36.16 | $37.26 | $37.26 | 437,523 |
| 2023-08-22 | $36.66 | $36.94 | $36.03 | $36.16 | $36.16 | 302,850 |
| 2023-08-21 | $36.88 | $37.06 | $36.41 | $36.53 | $36.53 | 531,670 |
| 2023-08-18 | $36.01 | $36.96 | $35.85 | $36.76 | $36.76 | 693,050 |
| 2023-08-17 | $36.49 | $36.99 | $36.35 | $36.45 | $36.45 | 541,994 |
| 2023-08-16 | $36.55 | $37.02 | $36.37 | $36.38 | $36.38 | 317,483 |
| 2023-08-15 | $37.89 | $38.01 | $37.22 | $37.25 | $36.64 | 396,365 |
| 2023-08-14 | $38.08 | $38.37 | $37.90 | $38.19 | $37.56 | 513,195 |
| 2023-08-11 | $38.00 | $38.49 | $38.00 | $38.16 | $38.16 | 413,447 |
| 2023-08-10 | $38.56 | $38.92 | $38.02 | $38.16 | $38.16 | 505,486 |
| 2023-08-09 | $38.12 | $38.47 | $37.72 | $38.34 | $38.34 | 398,310 |
| 2023-08-08 | $38.39 | $38.42 | $37.73 | $38.29 | $38.29 | 642,185 |
| 2023-08-07 | $38.53 | $39.38 | $38.44 | $39.01 | $39.01 | 626,039 |
| 2023-08-04 | $38.24 | $38.99 | $38.07 | $38.51 | $38.51 | 533,815 |
| 2023-08-03 | $38.59 | $39.04 | $38.02 | $38.30 | $38.30 | 659,267 |
| 2023-08-02 | $40.89 | $41.16 | $37.30 | $38.51 | $38.51 | 1,305,819 |
| 2023-08-01 | $41.31 | $41.57 | $40.96 | $41.23 | $41.23 | 1,286,590 |
| 2023-07-31 | $41.20 | $41.61 | $41.09 | $41.49 | $41.49 | 842,279 |
| 2023-07-28 | $41.87 | $42.00 | $41.04 | $41.14 | $41.14 | 773,404 |
| 2023-07-27 | $41.99 | $42.39 | $41.15 | $41.20 | $41.20 | 927,988 |
| 2023-07-26 | $42.01 | $42.35 | $41.63 | $42.14 | $42.14 | 586,269 |
| 2023-07-25 | $42.17 | $42.58 | $42.17 | $42.21 | $42.21 | 878,325 |
| 2023-07-24 | $42.37 | $42.65 | $42.15 | $42.46 | $42.46 | 462,163 |
| 2023-07-21 | $42.76 | $42.86 | $42.20 | $42.25 | $42.25 | 463,400 |
| 2023-07-20 | $42.40 | $42.55 | $42.12 | $42.43 | $42.43 | 361,199 |
| 2023-07-19 | $42.63 | $42.89 | $42.39 | $42.52 | $42.52 | 768,328 |
| 2023-07-18 | $42.18 | $42.97 | $42.00 | $42.72 | $42.72 | 662,936 |
| 2023-07-17 | $41.61 | $42.28 | $41.28 | $42.16 | $42.16 | 660,045 |
| 2023-07-14 | $41.59 | $41.78 | $41.11 | $41.62 | $41.62 | 644,050 |
| 2023-07-13 | $41.35 | $41.93 | $40.96 | $41.77 | $41.77 | 835,567 |
| 2023-07-12 | $40.10 | $41.04 | $40.10 | $40.96 | $40.96 | 697,915 |
| 2023-07-11 | $39.70 | $39.82 | $39.21 | $39.67 | $39.67 | 554,002 |
| 2023-07-10 | $38.52 | $39.56 | $38.52 | $39.48 | $39.48 | 713,655 |
| 2023-07-07 | $38.50 | $39.05 | $38.29 | $38.51 | $38.51 | 1,202,594 |
| 2023-07-06 | $38.87 | $38.92 | $37.95 | $38.42 | $38.42 | 512,833 |
| 2023-07-05 | $39.25 | $39.44 | $38.75 | $39.34 | $39.34 | 766,057 |
| 2023-07-03 | $39.23 | $39.79 | $39.23 | $39.55 | $39.55 | 230,390 |
| 2023-06-30 | $40.00 | $40.20 | $39.30 | $39.31 | $39.31 | 800,032 |
| 2023-06-29 | $39.10 | $39.93 | $39.10 | $39.89 | $39.89 | 704,575 |
| 2023-06-28 | $38.36 | $39.11 | $38.05 | $39.07 | $39.07 | 827,213 |
| 2023-06-27 | $36.79 | $38.16 | $36.65 | $38.12 | $38.12 | 1,232,195 |
| 2023-06-26 | $36.20 | $36.93 | $36.00 | $36.64 | $36.64 | 938,260 |
| 2023-06-23 | $36.76 | $37.29 | $36.08 | $36.25 | $36.25 | 1,393,550 |
| 2023-06-22 | $37.37 | $37.54 | $36.95 | $37.23 | $37.23 | 1,302,483 |
| 2023-06-21 | $37.91 | $37.92 | $37.49 | $37.51 | $37.51 | 957,299 |
| 2023-06-20 | $38.48 | $38.65 | $37.75 | $37.91 | $37.91 | 1,599,514 |
| 2023-06-16 | $39.18 | $39.35 | $38.21 | $38.93 | $38.93 | 14,238,456 |
| 2023-06-15 | $38.29 | $39.23 | $38.17 | $39.18 | $39.18 | 1,129,851 |
| 2023-06-14 | $37.88 | $38.56 | $37.70 | $38.44 | $38.44 | 1,572,606 |
| 2023-06-13 | $36.72 | $37.99 | $36.69 | $37.87 | $37.87 | 1,049,446 |
| 2023-06-12 | $35.95 | $36.93 | $35.92 | $36.83 | $36.83 | 1,316,690 |
| 2023-06-09 | $35.73 | $36.45 | $35.72 | $36.09 | $36.09 | 700,337 |
| 2023-06-08 | $35.20 | $35.88 | $34.97 | $35.82 | $35.82 | 607,697 |
| 2023-06-07 | $34.99 | $35.60 | $34.97 | $35.31 | $35.31 | 1,857,392 |
| 2023-06-06 | $34.11 | $35.03 | $34.08 | $34.74 | $34.74 | 805,057 |
| 2023-06-05 | $35.00 | $35.14 | $33.82 | $34.26 | $34.26 | 1,380,800 |
| 2023-06-02 | $32.62 | $33.54 | $32.62 | $33.16 | $33.16 | 438,173 |
| 2023-06-01 | $32.11 | $32.38 | $31.54 | $32.16 | $32.16 | 392,623 |
| 2023-05-31 | $32.89 | $33.00 | $31.75 | $32.00 | $32.00 | 376,706 |
| 2023-05-30 | $32.96 | $33.30 | $32.45 | $32.99 | $32.99 | 283,360 |
| 2023-05-26 | $32.72 | $33.13 | $32.68 | $32.80 | $32.80 | 284,962 |
| 2023-05-25 | $32.86 | $33.01 | $32.41 | $32.58 | $32.58 | 220,271 |
| 2023-05-24 | $33.07 | $33.30 | $32.55 | $32.87 | $32.87 | 360,975 |
| 2023-05-23 | $33.37 | $33.85 | $33.20 | $33.32 | $33.32 | 562,759 |
| 2023-05-22 | $32.79 | $33.51 | $32.51 | $33.38 | $33.38 | 367,778 |
| 2023-05-19 | $33.16 | $33.16 | $32.43 | $32.79 | $32.79 | 384,864 |
| 2023-05-18 | $32.27 | $33.03 | $32.13 | $32.90 | $32.90 | 306,676 |
| 2023-05-17 | $31.66 | $32.44 | $31.41 | $32.37 | $32.37 | 374,195 |
| 2023-05-16 | $32.05 | $32.11 | $31.47 | $31.50 | $31.50 | 326,018 |
| 2023-05-15 | $32.23 | $32.85 | $32.06 | $32.71 | $32.71 | 387,366 |
| 2023-05-12 | $32.43 | $32.64 | $31.81 | $32.06 | $32.06 | 236,200 |
| 2023-05-11 | $32.50 | $32.62 | $31.99 | $32.47 | $32.47 | 384,524 |
| 2023-05-10 | $33.00 | $33.36 | $32.18 | $32.64 | $32.64 | 446,286 |
| 2023-05-09 | $32.30 | $32.83 | $32.15 | $32.65 | $32.65 | 285,016 |
| 2023-05-08 | $32.95 | $32.95 | $32.43 | $32.60 | $32.60 | 300,531 |
| 2023-05-05 | $32.46 | $33.04 | $32.25 | $32.69 | $32.69 | 477,663 |
| 2023-05-04 | $32.49 | $32.51 | $31.28 | $31.79 | $31.79 | 708,647 |
| 2023-05-03 | $33.85 | $34.53 | $32.64 | $32.94 | $32.94 | 838,391 |
| 2023-05-02 | $34.40 | $34.40 | $32.96 | $33.40 | $33.40 | 741,306 |
| 2023-05-01 | $34.75 | $35.23 | $34.44 | $34.56 | $34.56 | 358,523 |
| 2023-04-28 | $34.21 | $34.82 | $34.21 | $34.67 | $34.67 | 347,094 |
| 2023-04-27 | $34.02 | $34.46 | $33.84 | $34.45 | $34.45 | 447,482 |
| 2023-04-26 | $34.27 | $34.60 | $33.73 | $33.81 | $33.81 | 384,645 |
| 2023-04-25 | $34.97 | $35.17 | $34.46 | $34.52 | $34.52 | 377,099 |
| 2023-04-24 | $35.28 | $35.54 | $34.90 | $35.13 | $35.13 | 289,877 |
| 2023-04-21 | $35.56 | $35.61 | $34.85 | $35.29 | $35.29 | 364,675 |
| 2023-04-20 | $35.46 | $35.73 | $35.25 | $35.45 | $35.45 | 408,762 |
| 2023-04-19 | $35.56 | $35.98 | $35.50 | $35.72 | $35.72 | 427,937 |
| 2023-04-18 | $35.61 | $35.65 | $35.08 | $35.55 | $35.55 | 438,635 |
| 2023-04-17 | $35.04 | $35.56 | $34.87 | $35.35 | $35.35 | 458,108 |
| 2023-04-14 | $34.74 | $35.30 | $34.46 | $35.26 | $35.26 | 503,766 |
| 2023-04-13 | $33.69 | $34.82 | $33.50 | $34.31 | $34.31 | 581,562 |
| 2023-04-12 | $33.95 | $34.13 | $33.32 | $33.59 | $33.59 | 500,318 |
| 2023-04-11 | $32.92 | $33.61 | $32.79 | $33.60 | $33.60 | 687,300 |
| 2023-04-10 | $31.84 | $32.50 | $31.70 | $32.48 | $32.48 | 361,557 |
| 2023-04-06 | $31.58 | $32.09 | $31.48 | $31.95 | $31.95 | 428,035 |
| 2023-04-05 | $31.44 | $31.72 | $31.34 | $31.61 | $31.61 | 449,412 |
| 2023-04-04 | $31.81 | $31.81 | $31.20 | $31.61 | $31.61 | 499,469 |
| 2023-04-03 | $31.78 | $32.17 | $31.07 | $31.63 | $31.63 | 529,757 |
| 2023-03-31 | $31.47 | $32.06 | $31.46 | $31.98 | $31.98 | 487,028 |
| 2023-03-30 | $31.59 | $31.67 | $30.99 | $31.17 | $31.17 | 243,488 |
| 2023-03-29 | $31.28 | $31.39 | $30.81 | $31.18 | $31.18 | 402,777 |
| 2023-03-28 | $30.83 | $31.23 | $30.69 | $31.20 | $31.20 | 337,278 |
| 2023-03-27 | $31.30 | $31.30 | $30.75 | $30.87 | $30.87 | 701,746 |
| 2023-03-24 | $30.28 | $30.80 | $29.99 | $30.79 | $30.79 | 345,762 |
| 2023-03-23 | $30.23 | $31.19 | $30.18 | $30.54 | $30.54 | 747,537 |
| 2023-03-22 | $30.82 | $31.22 | $30.14 | $30.17 | $30.17 | 363,900 |
| 2023-03-21 | $30.47 | $31.18 | $30.32 | $30.95 | $30.95 | 469,216 |
| 2023-03-20 | $29.69 | $30.19 | $29.52 | $29.80 | $29.80 | 616,668 |
| 2023-03-17 | $30.00 | $30.00 | $29.29 | $29.53 | $29.53 | 2,705,798 |
| 2023-03-16 | $29.10 | $30.27 | $29.01 | $30.04 | $30.04 | 1,016,714 |
| 2023-03-15 | $29.23 | $29.86 | $29.17 | $29.67 | $29.67 | 687,439 |
| 2023-03-14 | $30.87 | $31.10 | $29.92 | $30.30 | $30.30 | 1,060,890 |
| 2023-03-13 | $29.50 | $30.30 | $28.98 | $29.83 | $29.83 | 966,201 |
| 2023-03-10 | $31.37 | $31.37 | $29.81 | $30.15 | $30.15 | 987,963 |
| 2023-03-09 | $32.01 | $32.02 | $31.27 | $31.44 | $31.44 | 537,039 |
| 2023-03-08 | $31.59 | $32.06 | $31.32 | $32.01 | $32.01 | 532,009 |
| 2023-03-07 | $31.51 | $32.01 | $31.11 | $31.49 | $31.49 | 900,365 |
| 2023-03-06 | $33.66 | $33.66 | $32.55 | $32.78 | $32.78 | 543,856 |
| 2023-03-03 | $33.49 | $33.71 | $33.20 | $33.57 | $33.57 | 328,148 |
| 2023-03-02 | $32.83 | $33.21 | $32.60 | $33.19 | $33.19 | 453,282 |
| 2023-03-01 | $32.80 | $33.36 | $32.72 | $33.22 | $33.22 | 565,108 |
| 2023-02-28 | $32.50 | $33.36 | $32.25 | $32.97 | $32.97 | 946,248 |
| 2023-02-27 | $32.97 | $33.08 | $32.32 | $32.42 | $32.42 | 663,251 |
| 2023-02-24 | $33.05 | $33.29 | $32.55 | $32.70 | $32.70 | 490,954 |
| 2023-02-23 | $33.88 | $34.00 | $33.10 | $33.50 | $33.50 | 569,339 |
| 2023-02-22 | $34.23 | $34.41 | $33.49 | $33.64 | $33.64 | 447,014 |
| 2023-02-21 | $34.88 | $34.95 | $34.07 | $34.25 | $34.25 | 472,720 |
| 2023-02-17 | $35.98 | $36.06 | $35.32 | $35.47 | $35.47 | 491,425 |
| 2023-02-16 | $35.42 | $36.63 | $35.35 | $36.03 | $36.03 | 321,188 |
| 2023-02-15 | $35.65 | $36.26 | $35.62 | $36.09 | $36.09 | 287,572 |
| 2023-02-14 | $36.11 | $36.40 | $35.44 | $35.99 | $35.99 | 437,248 |
| 2023-02-13 | $35.28 | $36.24 | $35.11 | $36.18 | $36.18 | 374,554 |
| 2023-02-10 | $35.84 | $36.14 | $35.52 | $36.00 | $36.00 | 551,603 |
| 2023-02-09 | $36.72 | $37.00 | $35.74 | $35.88 | $35.88 | 452,167 |
| 2023-02-08 | $37.12 | $37.49 | $36.43 | $36.46 | $36.46 | 394,068 |
| 2023-02-07 | $36.73 | $37.49 | $36.67 | $37.38 | $37.38 | 398,826 |
| 2023-02-06 | $37.28 | $37.40 | $36.42 | $36.99 | $36.99 | 419,146 |
| 2023-02-03 | $37.50 | $38.18 | $37.30 | $37.47 | $37.47 | 496,521 |
| 2023-02-02 | $37.45 | $39.72 | $37.45 | $38.03 | $38.03 | 837,018 |
| 2023-02-01 | $36.27 | $37.38 | $34.95 | $37.14 | $37.14 | 906,040 |
| 2023-01-31 | $36.26 | $36.86 | $35.99 | $36.82 | $36.82 | 667,650 |
| 2023-01-30 | $35.69 | $36.26 | $35.55 | $35.94 | $35.94 | 397,486 |
| 2023-01-27 | $35.48 | $36.13 | $35.48 | $36.10 | $36.10 | 273,989 |
| 2023-01-26 | $35.07 | $35.67 | $34.81 | $35.59 | $35.59 | 262,205 |
| 2023-01-25 | $34.89 | $35.15 | $34.41 | $35.08 | $35.08 | 300,190 |
| 2023-01-24 | $35.86 | $35.88 | $35.35 | $35.37 | $35.37 | 229,936 |
| 2023-01-23 | $35.58 | $35.90 | $35.08 | $35.85 | $35.85 | 444,341 |
| 2023-01-20 | $35.27 | $35.54 | $34.86 | $35.41 | $35.41 | 548,887 |
| 2023-01-19 | $34.63 | $35.24 | $34.41 | $35.01 | $35.01 | 488,831 |
| 2023-01-18 | $34.80 | $35.42 | $34.56 | $34.91 | $34.91 | 290,214 |
| 2023-01-17 | $34.84 | $35.23 | $34.40 | $34.80 | $34.80 | 402,245 |
| 2023-01-13 | $34.12 | $34.95 | $34.00 | $34.79 | $34.79 | 284,432 |
| 2023-01-12 | $35.12 | $35.12 | $33.88 | $34.31 | $34.31 | 629,394 |
| 2023-01-11 | $34.78 | $35.23 | $34.59 | $35.00 | $35.00 | 267,810 |
| 2023-01-10 | $33.36 | $34.60 | $33.36 | $34.50 | $34.50 | 444,689 |
| 2023-01-09 | $32.87 | $33.74 | $32.73 | $33.25 | $33.25 | 454,627 |
| 2023-01-06 | $31.89 | $32.81 | $31.61 | $32.55 | $32.55 | 418,552 |
| 2023-01-05 | $31.29 | $31.58 | $31.09 | $31.50 | $31.50 | 398,837 |
| 2023-01-04 | $31.12 | $32.30 | $31.06 | $31.75 | $31.75 | 1,168,547 |
| 2023-01-03 | $30.11 | $30.85 | $30.11 | $30.76 | $30.76 | 543,958 |
| 2022-12-30 | $29.64 | $29.77 | $29.16 | $29.70 | $29.70 | 504,565 |
| 2022-12-29 | $29.67 | $30.20 | $29.67 | $30.00 | $30.00 | 472,994 |
| 2022-12-28 | $30.60 | $30.75 | $29.23 | $29.46 | $29.46 | 506,326 |
| 2022-12-27 | $30.78 | $31.00 | $30.51 | $30.59 | $30.59 | 311,545 |
| 2022-12-23 | $30.35 | $30.91 | $30.10 | $30.81 | $30.81 | 269,590 |
| 2022-12-22 | $30.72 | $30.72 | $29.55 | $30.47 | $30.47 | 468,905 |
| 2022-12-21 | $31.07 | $31.57 | $30.99 | $31.26 | $31.26 | 332,809 |
| 2022-12-20 | $30.66 | $31.24 | $30.59 | $30.76 | $30.76 | 395,112 |
| 2022-12-19 | $31.26 | $31.53 | $30.56 | $30.78 | $30.78 | 453,649 |
| 2022-12-16 | $31.81 | $32.21 | $30.94 | $31.30 | $31.30 | 784,909 |
| 2022-12-15 | $32.39 | $32.45 | $31.79 | $32.25 | $32.25 | 376,047 |
| 2022-12-14 | $33.25 | $33.82 | $32.73 | $33.01 | $33.01 | 472,829 |
| 2022-12-13 | $34.52 | $35.23 | $33.15 | $33.50 | $33.50 | 692,539 |
| 2022-12-12 | $34.30 | $34.41 | $31.14 | $33.01 | $33.01 | 759,771 |
| 2022-12-09 | $34.50 | $34.86 | $34.43 | $34.61 | $34.61 | 356,981 |
| 2022-12-08 | $34.52 | $35.04 | $34.25 | $34.63 | $34.63 | 367,822 |
| 2022-12-07 | $34.03 | $34.55 | $33.94 | $34.36 | $34.36 | 330,803 |
| 2022-12-06 | $34.59 | $34.87 | $33.91 | $34.16 | $34.16 | 397,946 |
| 2022-12-05 | $35.12 | $35.38 | $34.47 | $34.69 | $34.69 | 444,713 |
| 2022-12-02 | $34.43 | $35.53 | $34.29 | $35.25 | $35.25 | 415,719 |
| 2022-12-01 | $34.75 | $35.13 | $34.57 | $34.97 | $34.97 | 510,686 |
| 2022-11-30 | $33.61 | $34.74 | $33.14 | $34.69 | $34.69 | 580,589 |
| 2022-11-29 | $33.45 | $33.84 | $33.35 | $33.61 | $33.61 | 480,075 |
| 2022-11-28 | $33.34 | $33.82 | $33.15 | $33.35 | $33.35 | 425,902 |
| 2022-11-25 | $33.66 | $34.03 | $33.66 | $33.77 | $33.77 | 152,350 |
| 2022-11-23 | $34.00 | $34.13 | $33.41 | $33.82 | $33.82 | 541,264 |
| 2022-11-22 | $34.13 | $34.33 | $33.92 | $34.03 | $34.03 | 486,810 |
| 2022-11-21 | $33.94 | $34.61 | $33.59 | $33.79 | $33.79 | 631,870 |
| 2022-11-18 | $34.32 | $34.32 | $33.85 | $34.04 | $34.04 | 482,856 |
| 2022-11-17 | $33.05 | $33.76 | $32.79 | $33.72 | $33.72 | 468,529 |
| 2022-11-16 | $33.51 | $33.98 | $33.12 | $33.69 | $33.69 | 642,463 |
| 2022-11-15 | $33.37 | $34.19 | $33.31 | $33.56 | $33.56 | 720,685 |
| 2022-11-14 | $34.34 | $34.66 | $33.55 | $33.55 | $33.00 | 447,362 |
| 2022-11-11 | $33.43 | $34.85 | $33.27 | $34.62 | $34.62 | 860,387 |
| 2022-11-10 | $31.60 | $33.33 | $31.58 | $33.30 | $33.30 | 940,028 |
| 2022-11-09 | $30.44 | $30.59 | $29.87 | $30.03 | $30.03 | 444,088 |
| 2022-11-08 | $30.70 | $31.01 | $29.98 | $30.64 | $30.64 | 583,343 |
| 2022-11-07 | $29.83 | $30.60 | $29.34 | $30.44 | $30.44 | 546,564 |
| 2022-11-04 | $28.99 | $29.47 | $28.70 | $29.41 | $29.41 | 519,614 |
| 2022-11-03 | $28.68 | $28.68 | $28.02 | $28.32 | $28.32 | 455,408 |
| 2022-11-02 | $29.50 | $30.01 | $28.50 | $29.05 | $29.05 | 936,067 |
| 2022-11-01 | $28.87 | $29.20 | $28.66 | $29.05 | $29.05 | 695,188 |
| 2022-10-31 | $28.87 | $29.10 | $28.50 | $28.51 | $28.51 | 555,240 |
| 2022-10-28 | $28.43 | $29.39 | $28.35 | $29.14 | $29.14 | 427,849 |
| 2022-10-27 | $28.43 | $28.89 | $28.30 | $28.35 | $28.35 | 364,942 |
| 2022-10-26 | $28.17 | $28.66 | $28.11 | $28.12 | $28.12 | 331,460 |
| 2022-10-25 | $27.35 | $28.25 | $27.34 | $28.05 | $28.05 | 423,949 |
| 2022-10-24 | $26.98 | $27.67 | $26.82 | $27.50 | $27.50 | 433,480 |
| 2022-10-21 | $26.17 | $26.96 | $26.03 | $26.71 | $26.71 | 1,030,672 |
| 2022-10-20 | $26.63 | $27.21 | $25.97 | $25.97 | $25.97 | 488,842 |
| 2022-10-19 | $27.00 | $27.36 | $26.44 | $26.81 | $26.81 | 677,832 |
| 2022-10-18 | $27.83 | $28.64 | $27.24 | $27.37 | $27.37 | 747,942 |
| 2022-10-17 | $27.23 | $27.70 | $27.11 | $27.31 | $27.31 | 549,871 |
| 2022-10-14 | $27.43 | $27.73 | $26.46 | $26.61 | $26.61 | 474,385 |
| 2022-10-13 | $26.06 | $27.20 | $25.67 | $27.11 | $27.11 | 795,851 |
| 2022-10-12 | $26.57 | $26.81 | $26.08 | $26.62 | $26.62 | 656,019 |
| 2022-10-11 | $26.28 | $26.83 | $26.05 | $26.57 | $26.57 | 731,221 |
| 2022-10-10 | $27.30 | $27.40 | $26.39 | $26.67 | $26.67 | 949,532 |
| 2022-10-07 | $27.43 | $27.43 | $26.63 | $27.05 | $27.05 | 580,632 |
| 2022-10-06 | $28.00 | $28.50 | $27.50 | $27.71 | $27.71 | 412,204 |
| 2022-10-05 | $27.83 | $28.29 | $27.37 | $28.13 | $28.13 | 400,602 |
| 2022-10-04 | $27.75 | $28.51 | $27.75 | $28.34 | $28.34 | 485,298 |
| 2022-10-03 | $27.27 | $27.61 | $26.60 | $27.21 | $27.21 | 776,308 |
| 2022-09-30 | $27.49 | $27.55 | $26.47 | $26.93 | $26.93 | 992,751 |
| 2022-09-29 | $28.43 | $28.44 | $27.67 | $27.87 | $27.87 | 391,637 |
| 2022-09-28 | $28.65 | $29.27 | $28.52 | $28.98 | $28.98 | 484,456 |
| 2022-09-27 | $29.66 | $29.86 | $28.28 | $28.48 | $28.48 | 488,042 |
| 2022-09-26 | $29.39 | $30.08 | $29.24 | $29.27 | $29.27 | 534,747 |
| 2022-09-23 | $29.98 | $30.14 | $28.98 | $29.51 | $29.51 | 404,147 |
| 2022-09-22 | $31.12 | $31.15 | $30.30 | $30.37 | $30.37 | 341,570 |
| 2022-09-21 | $31.79 | $32.20 | $31.21 | $31.25 | $31.25 | 413,871 |
| 2022-09-20 | $31.95 | $32.20 | $31.23 | $31.56 | $31.56 | 309,214 |
| 2022-09-19 | $31.42 | $32.36 | $31.42 | $32.30 | $32.30 | 379,558 |
| 2022-09-16 | $31.75 | $31.86 | $31.23 | $31.84 | $31.84 | 682,727 |
| 2022-09-15 | $32.32 | $32.78 | $31.75 | $32.01 | $32.01 | 467,242 |
| 2022-09-14 | $32.80 | $32.96 | $31.98 | $32.32 | $32.32 | 461,039 |
| 2022-09-13 | $33.58 | $33.65 | $32.39 | $32.62 | $32.62 | 700,422 |
| 2022-09-12 | $34.04 | $34.47 | $33.95 | $34.36 | $34.36 | 531,765 |
| 2022-09-09 | $33.84 | $34.37 | $33.81 | $33.85 | $33.85 | 443,178 |
| 2022-09-08 | $32.67 | $33.76 | $32.39 | $33.65 | $33.65 | 479,817 |
| 2022-09-07 | $32.82 | $33.02 | $32.50 | $32.99 | $32.99 | 295,226 |
| 2022-09-06 | $32.61 | $32.89 | $32.04 | $32.74 | $32.74 | 328,944 |
| 2022-09-02 | $33.75 | $33.86 | $32.48 | $32.61 | $32.61 | 387,763 |
| 2022-09-01 | $33.56 | $33.79 | $32.88 | $33.47 | $33.47 | 390,899 |
| 2022-08-31 | $34.50 | $34.54 | $33.56 | $33.76 | $33.76 | 354,882 |
| 2022-08-30 | $34.04 | $34.15 | $33.70 | $34.11 | $34.11 | 312,203 |
| 2022-08-29 | $34.36 | $34.50 | $34.02 | $34.05 | $34.05 | 278,756 |
| 2022-08-26 | $35.59 | $35.77 | $34.39 | $34.65 | $34.65 | 476,513 |
| 2022-08-25 | $35.22 | $36.02 | $35.22 | $35.64 | $35.64 | 235,119 |
| 2022-08-24 | $35.47 | $35.59 | $35.11 | $35.18 | $35.18 | 253,539 |
| 2022-08-23 | $35.19 | $35.91 | $35.19 | $35.37 | $35.37 | 279,128 |
| 2022-08-22 | $35.58 | $35.65 | $35.05 | $35.49 | $35.49 | 344,592 |
| 2022-08-19 | $37.52 | $37.52 | $36.04 | $36.15 | $36.15 | 371,401 |
| 2022-08-18 | $37.66 | $38.00 | $37.50 | $37.81 | $37.81 | 492,761 |
| 2022-08-17 | $37.52 | $37.86 | $37.16 | $37.70 | $37.70 | 291,603 |
| 2022-08-16 | $37.99 | $38.28 | $37.58 | $37.96 | $37.96 | 445,586 |
| 2022-08-15 | $38.91 | $39.04 | $38.01 | $38.70 | $38.10 | 650,226 |
| 2022-08-12 | $38.63 | $39.35 | $38.27 | $39.31 | $38.70 | 1,031,336 |
| 2022-08-11 | $38.13 | $38.59 | $38.08 | $38.37 | $37.77 | 356,304 |
| 2022-08-10 | $37.74 | $38.16 | $37.50 | $38.05 | $37.46 | 355,187 |
| 2022-08-09 | $37.64 | $37.67 | $36.52 | $36.83 | $36.26 | 359,319 |
| 2022-08-08 | $37.36 | $37.97 | $37.21 | $37.72 | $37.13 | 895,420 |
| 2022-08-05 | $38.25 | $38.59 | $37.16 | $37.28 | $36.70 | 634,725 |
| 2022-08-04 | $39.00 | $39.85 | $38.21 | $38.37 | $37.77 | 395,914 |
| 2022-08-03 | $38.08 | $38.85 | $36.67 | $38.55 | $37.95 | 734,710 |
| 2022-08-02 | $40.05 | $40.50 | $39.79 | $40.04 | $39.42 | 375,580 |
| 2022-08-01 | $39.34 | $40.68 | $39.19 | $40.52 | $39.89 | 319,272 |
| 2022-07-29 | $39.33 | $40.35 | $39.30 | $39.76 | $39.14 | 435,412 |
| 2022-07-28 | $38.62 | $39.50 | $38.22 | $39.41 | $38.80 | 320,428 |
| 2022-07-27 | $37.74 | $38.62 | $37.54 | $38.38 | $37.78 | 293,382 |
| 2022-07-26 | $37.60 | $37.86 | $37.24 | $37.38 | $36.80 | 245,143 |
| 2022-07-25 | $37.50 | $37.92 | $37.07 | $37.90 | $37.31 | 393,838 |
| 2022-07-22 | $37.99 | $38.07 | $37.17 | $37.43 | $36.85 | 316,000 |
| 2022-07-21 | $37.12 | $37.67 | $36.78 | $37.63 | $37.04 | 234,149 |
| 2022-07-20 | $36.55 | $37.41 | $36.47 | $37.26 | $36.68 | 307,614 |
| 2022-07-19 | $35.60 | $36.70 | $35.60 | $36.53 | $35.96 | 395,041 |
| 2022-07-18 | $36.15 | $36.22 | $35.02 | $35.11 | $34.56 | 355,060 |
| 2022-07-15 | $35.83 | $36.07 | $35.20 | $35.74 | $35.18 | 463,445 |
| 2022-07-14 | $34.70 | $35.34 | $34.65 | $35.15 | $34.60 | 348,315 |
| 2022-07-13 | $35.65 | $35.78 | $34.72 | $35.48 | $34.93 | 520,221 |
| 2022-07-12 | $36.21 | $36.94 | $36.02 | $36.22 | $35.66 | 264,753 |
| 2022-07-11 | $35.96 | $36.41 | $35.62 | $36.23 | $35.67 | 340,754 |
| 2022-07-08 | $37.54 | $37.54 | $36.50 | $36.78 | $36.21 | 229,554 |
| 2022-07-07 | $37.00 | $37.54 | $36.97 | $37.39 | $36.81 | 293,107 |
| 2022-07-06 | $37.26 | $37.70 | $36.40 | $36.77 | $36.20 | 669,167 |
| 2022-07-05 | $35.32 | $37.30 | $34.94 | $37.30 | $36.72 | 432,869 |
| 2022-07-01 | $35.40 | $36.14 | $35.21 | $35.90 | $35.34 | 354,522 |
| 2022-06-30 | $34.31 | $36.00 | $34.15 | $35.57 | $35.02 | 573,092 |
| 2022-06-29 | $36.74 | $36.74 | $34.84 | $34.98 | $34.44 | 756,520 |
| 2022-06-28 | $38.25 | $38.36 | $36.99 | $37.17 | $36.59 | 469,245 |
| 2022-06-27 | $38.05 | $38.40 | $37.61 | $37.87 | $37.28 | 602,080 |
| 2022-06-24 | $36.51 | $38.02 | $36.28 | $37.78 | $37.19 | 1,346,260 |
| 2022-06-23 | $35.25 | $36.18 | $35.25 | $36.15 | $35.59 | 661,456 |
| 2022-06-22 | $34.88 | $35.57 | $34.88 | $35.22 | $34.67 | 302,836 |
| 2022-06-21 | $35.50 | $35.86 | $35.05 | $35.50 | $34.95 | 685,653 |
| 2022-06-17 | $34.09 | $34.88 | $33.89 | $34.50 | $33.96 | 1,232,460 |
| 2022-06-16 | $34.48 | $34.48 | $33.51 | $34.02 | $33.49 | 595,257 |
| 2022-06-15 | $35.38 | $36.00 | $34.94 | $35.30 | $34.75 | 618,719 |
| 2022-06-14 | $34.97 | $35.45 | $34.52 | $34.96 | $34.42 | 752,618 |
| 2022-06-13 | $34.99 | $35.15 | $34.29 | $34.77 | $34.23 | 891,122 |
| 2022-06-10 | $37.36 | $37.63 | $35.65 | $36.17 | $35.61 | 812,015 |
| 2022-06-09 | $38.79 | $38.92 | $38.11 | $38.16 | $37.57 | 428,441 |
| 2022-06-08 | $38.52 | $39.32 | $38.51 | $38.77 | $38.17 | 487,916 |
| 2022-06-07 | $38.56 | $39.17 | $38.41 | $39.13 | $38.52 | 344,105 |
| 2022-06-06 | $39.02 | $39.27 | $38.79 | $38.97 | $38.36 | 324,199 |
| 2022-06-03 | $38.82 | $38.94 | $38.47 | $38.75 | $38.15 | 300,690 |
| 2022-06-02 | $38.36 | $39.12 | $38.24 | $39.10 | $38.49 | 402,721 |
| 2022-06-01 | $38.46 | $38.69 | $37.65 | $38.17 | $37.58 | 349,870 |
| 2022-05-31 | $38.59 | $38.69 | $37.85 | $38.41 | $37.81 | 399,168 |
| 2022-05-27 | $37.82 | $38.68 | $37.82 | $38.65 | $38.05 | 356,122 |
| 2022-05-26 | $36.39 | $37.55 | $36.39 | $37.49 | $36.91 | 343,654 |
| 2022-05-25 | $35.58 | $36.53 | $35.43 | $36.40 | $35.83 | 354,765 |
| 2022-05-24 | $35.50 | $35.75 | $34.91 | $35.73 | $35.17 | 433,002 |
| 2022-05-23 | $35.95 | $36.10 | $35.43 | $35.77 | $35.21 | 449,546 |
| 2022-05-20 | $35.88 | $36.16 | $34.60 | $35.56 | $35.01 | 535,082 |
| 2022-05-19 | $34.87 | $35.62 | $34.76 | $35.46 | $34.91 | 672,808 |
| 2022-05-18 | $35.64 | $36.04 | $35.01 | $35.27 | $34.72 | 886,446 |
| 2022-05-17 | $35.35 | $36.33 | $34.97 | $36.17 | $35.61 | 447,920 |
| 2022-05-16 | $34.11 | $34.90 | $33.71 | $34.53 | $33.99 | 726,233 |
| 2022-05-13 | $34.49 | $35.51 | $34.25 | $35.28 | $33.98 | 716,934 |
| 2022-05-12 | $32.40 | $33.90 | $32.23 | $33.90 | $32.65 | 789,440 |
| 2022-05-11 | $33.59 | $34.23 | $32.61 | $32.75 | $31.55 | 616,968 |
| 2022-05-10 | $34.71 | $34.86 | $32.53 | $33.40 | $32.17 | 745,261 |
| 2022-05-09 | $33.37 | $34.78 | $33.29 | $34.17 | $32.91 | 825,721 |
| 2022-05-06 | $33.81 | $34.30 | $33.16 | $33.86 | $32.62 | 447,005 |
| 2022-05-05 | $34.80 | $34.90 | $33.48 | $34.11 | $32.86 | 435,303 |
| 2022-05-04 | $33.72 | $35.58 | $33.35 | $35.50 | $34.19 | 611,254 |
| 2022-05-03 | $33.55 | $34.37 | $33.23 | $33.80 | $32.56 | 684,148 |
| 2022-05-02 | $32.28 | $33.64 | $32.15 | $33.55 | $32.32 | 752,266 |
| 2022-04-29 | $33.41 | $33.93 | $32.07 | $32.14 | $30.96 | 592,797 |
| 2022-04-28 | $33.90 | $34.08 | $32.51 | $33.60 | $32.36 | 714,850 |
| 2022-04-27 | $35.18 | $35.42 | $33.49 | $33.75 | $32.51 | 914,032 |
| 2022-04-26 | $36.91 | $37.37 | $35.75 | $35.80 | $34.48 | 551,478 |
| 2022-04-25 | $36.80 | $37.37 | $35.93 | $37.35 | $35.98 | 582,233 |
| 2022-04-22 | $37.95 | $38.00 | $36.78 | $36.82 | $35.47 | 525,004 |
| 2022-04-21 | $38.86 | $39.04 | $37.81 | $37.98 | $36.58 | 413,080 |
| 2022-04-20 | $38.92 | $38.97 | $38.45 | $38.57 | $37.15 | 382,832 |
| 2022-04-19 | $36.44 | $38.68 | $36.44 | $38.66 | $37.24 | 473,882 |
| 2022-04-18 | $37.13 | $37.40 | $36.38 | $36.52 | $35.18 | 537,376 |
| 2022-04-14 | $37.69 | $38.10 | $37.14 | $37.30 | $35.93 | 391,815 |
| 2022-04-13 | $37.41 | $37.70 | $37.23 | $37.53 | $36.15 | 415,097 |
| 2022-04-12 | $38.38 | $38.83 | $37.49 | $37.74 | $36.35 | 343,791 |
| 2022-04-11 | $38.28 | $38.52 | $37.75 | $38.20 | $36.80 | 341,897 |
| 2022-04-08 | $38.32 | $39.26 | $38.18 | $38.38 | $36.97 | 452,216 |
| 2022-04-07 | $37.60 | $38.57 | $37.15 | $38.29 | $36.88 | 666,230 |
| 2022-04-06 | $38.39 | $38.73 | $37.47 | $37.76 | $36.37 | 495,661 |
| 2022-04-05 | $39.27 | $39.50 | $38.65 | $38.88 | $37.45 | 366,858 |
| 2022-04-04 | $39.74 | $39.74 | $39.29 | $39.48 | $38.03 | 661,733 |
| 2022-04-01 | $39.72 | $39.85 | $39.12 | $39.58 | $38.13 | 407,491 |
| 2022-03-31 | $39.93 | $40.33 | $39.31 | $39.35 | $37.90 | 516,219 |
| 2022-03-30 | $40.15 | $40.47 | $39.60 | $39.93 | $38.46 | 477,423 |
| 2022-03-29 | $39.07 | $39.96 | $39.07 | $39.85 | $38.39 | 427,320 |
| 2022-03-28 | $38.45 | $38.60 | $37.84 | $38.50 | $37.08 | 397,971 |
| 2022-03-25 | $38.40 | $38.76 | $38.14 | $38.45 | $37.04 | 343,694 |
| 2022-03-24 | $37.65 | $38.40 | $37.39 | $38.40 | $36.99 | 411,338 |
| 2022-03-23 | $38.00 | $38.09 | $37.27 | $37.46 | $36.08 | 380,230 |
| 2022-03-22 | $38.32 | $39.07 | $38.23 | $38.36 | $36.95 | 405,807 |
| 2022-03-21 | $38.65 | $39.09 | $37.74 | $38.03 | $36.63 | 460,261 |
| 2022-03-18 | $38.66 | $39.05 | $38.00 | $38.62 | $37.20 | 979,481 |
| 2022-03-17 | $37.49 | $38.64 | $37.20 | $38.55 | $37.13 | 682,064 |
| 2022-03-16 | $36.96 | $38.19 | $36.64 | $37.83 | $36.44 | 768,788 |
| 2022-03-15 | $36.56 | $37.15 | $36.06 | $36.39 | $35.05 | 707,836 |
| 2022-03-14 | $36.22 | $36.80 | $35.93 | $36.34 | $35.00 | 581,368 |
| 2022-03-11 | $36.67 | $37.12 | $35.75 | $35.79 | $34.47 | 492,144 |
| 2022-03-10 | $35.11 | $36.59 | $34.94 | $36.43 | $35.09 | 733,034 |
| 2022-03-09 | $35.22 | $36.39 | $35.21 | $35.82 | $34.50 | 660,231 |
| 2022-03-08 | $34.68 | $35.54 | $33.93 | $34.20 | $32.94 | 1,061,936 |
| 2022-03-07 | $36.59 | $36.72 | $34.52 | $34.57 | $33.30 | 941,987 |
| 2022-03-04 | $36.99 | $37.07 | $36.27 | $36.85 | $35.50 | 579,250 |
| 2022-03-03 | $38.38 | $38.59 | $37.28 | $37.61 | $36.23 | 560,206 |
| 2022-03-02 | $37.27 | $38.72 | $37.27 | $38.29 | $36.88 | 814,479 |
| 2022-03-01 | $37.81 | $38.07 | $36.53 | $36.87 | $35.51 | 662,175 |
| 2022-02-28 | $37.86 | $38.74 | $37.77 | $38.11 | $36.71 | 725,531 |
| 2022-02-25 | $37.11 | $38.54 | $37.11 | $38.48 | $37.07 | 725,454 |
| 2022-02-24 | $35.77 | $37.09 | $35.37 | $36.89 | $35.53 | 1,075,112 |
| 2022-02-23 | $38.48 | $38.78 | $37.05 | $37.06 | $35.70 | 630,515 |
| 2022-02-22 | $38.67 | $38.97 | $37.72 | $38.16 | $36.76 | 594,983 |
| 2022-02-18 | $38.28 | $39.20 | $38.28 | $38.91 | $37.48 | 680,175 |
| 2022-02-17 | $40.04 | $40.38 | $38.33 | $38.46 | $37.05 | 954,877 |
| 2022-02-16 | $39.77 | $40.75 | $39.76 | $40.44 | $38.95 | 488,864 |
| 2022-02-15 | $39.88 | $40.47 | $39.35 | $39.98 | $38.51 | 578,913 |
| 2022-02-14 | $39.50 | $39.83 | $38.92 | $39.21 | $37.77 | 652,849 |
| 2022-02-11 | $40.14 | $41.14 | $38.81 | $39.61 | $38.15 | 847,776 |
| 2022-02-10 | $42.52 | $43.18 | $41.69 | $41.89 | $38.64 | 1,092,950 |
| 2022-02-09 | $42.94 | $43.67 | $42.75 | $42.98 | $39.65 | 740,186 |
| 2022-02-08 | $42.01 | $42.83 | $42.01 | $42.35 | $39.07 | 849,902 |
| 2022-02-07 | $41.65 | $42.39 | $41.59 | $41.90 | $38.65 | 780,073 |
| 2022-02-04 | $41.34 | $41.90 | $40.70 | $41.47 | $38.26 | 656,357 |
| 2022-02-03 | $41.95 | $42.60 | $41.23 | $41.34 | $38.14 | 1,087,521 |
| 2022-02-02 | $43.50 | $44.00 | $41.50 | $41.95 | $38.70 | 1,261,151 |
| 2022-02-01 | $43.75 | $43.85 | $42.68 | $43.30 | $39.94 | 808,537 |
| 2022-01-31 | $41.38 | $43.28 | $41.38 | $43.21 | $39.86 | 721,869 |
| 2022-01-28 | $41.06 | $41.67 | $40.11 | $41.63 | $38.40 | 599,126 |
| 2022-01-27 | $42.07 | $42.84 | $41.06 | $41.27 | $38.07 | 511,909 |
| 2022-01-26 | $43.13 | $43.43 | $40.85 | $41.42 | $38.21 | 813,430 |
| 2022-01-25 | $41.72 | $42.61 | $40.29 | $42.00 | $38.74 | 803,330 |
| 2022-01-24 | $41.18 | $42.36 | $40.19 | $42.22 | $38.95 | 696,561 |
| 2022-01-21 | $43.16 | $43.16 | $41.86 | $42.23 | $38.96 | 871,652 |
| 2022-01-20 | $44.54 | $45.34 | $43.32 | $43.36 | $40.00 | 587,795 |
| 2022-01-19 | $44.87 | $45.10 | $44.05 | $44.24 | $40.81 | 680,508 |
| 2022-01-18 | $45.54 | $46.71 | $44.44 | $44.61 | $41.15 | 548,230 |
| 2022-01-14 | $45.95 | $46.21 | $45.17 | $45.90 | $42.34 | 371,074 |
| 2022-01-13 | $46.60 | $47.28 | $46.08 | $46.25 | $42.66 | 498,888 |
| 2022-01-12 | $47.92 | $48.00 | $45.93 | $46.22 | $42.64 | 669,469 |
| 2022-01-11 | $46.34 | $47.59 | $45.55 | $47.46 | $43.78 | 798,117 |
| 2022-01-10 | $46.62 | $46.77 | $45.50 | $46.14 | $42.56 | 623,016 |
| 2022-01-07 | $47.02 | $47.46 | $46.44 | $46.89 | $43.26 | 556,383 |
| 2022-01-06 | $46.75 | $47.52 | $46.63 | $47.15 | $43.50 | 304,578 |
| 2022-01-05 | $47.54 | $48.46 | $46.42 | $46.48 | $42.88 | 487,063 |
| 2022-01-04 | $46.99 | $47.95 | $46.99 | $47.48 | $43.80 | 448,522 |
| 2022-01-03 | $47.95 | $48.49 | $47.31 | $47.62 | $43.93 | 276,716 |
| 2021-12-31 | $47.40 | $47.97 | $47.40 | $47.64 | $43.95 | 255,550 |
| 2021-12-30 | $47.78 | $48.25 | $47.42 | $47.49 | $43.81 | 236,548 |
| 2021-12-29 | $47.75 | $48.36 | $47.53 | $47.65 | $43.96 | 269,711 |
| 2021-12-28 | $48.20 | $48.59 | $47.82 | $47.89 | $44.18 | 291,980 |
| 2021-12-27 | $46.90 | $48.23 | $46.76 | $48.19 | $44.45 | 441,165 |
| 2021-12-23 | $46.07 | $47.44 | $45.92 | $46.95 | $43.31 | 414,193 |
| 2021-12-22 | $45.69 | $45.94 | $44.94 | $45.43 | $41.91 | 449,796 |
| 2021-12-21 | $45.21 | $45.72 | $44.81 | $45.69 | $42.15 | 447,309 |
| 2021-12-20 | $44.72 | $44.87 | $43.35 | $44.56 | $41.11 | 521,420 |
| 2021-12-17 | $46.21 | $47.06 | $45.50 | $45.75 | $42.20 | 821,277 |
| 2021-12-16 | $47.14 | $47.75 | $46.58 | $46.73 | $43.11 | 600,873 |
| 2021-12-15 | $45.33 | $45.95 | $44.20 | $45.73 | $42.19 | 633,781 |
| 2021-12-14 | $44.00 | $45.63 | $43.77 | $45.37 | $41.85 | 936,165 |
| 2021-12-13 | $44.55 | $44.81 | $44.06 | $44.23 | $40.80 | 599,036 |
| 2021-12-10 | $45.47 | $45.74 | $44.39 | $44.63 | $41.17 | 293,893 |
| 2021-12-09 | $45.30 | $45.92 | $45.15 | $45.18 | $41.68 | 281,410 |
| 2021-12-08 | $45.72 | $46.10 | $45.27 | $45.79 | $42.24 | 249,248 |
| 2021-12-07 | $45.30 | $46.29 | $45.04 | $45.66 | $42.12 | 368,393 |
| 2021-12-06 | $44.86 | $45.20 | $44.08 | $44.53 | $41.08 | 424,530 |
| 2021-12-03 | $45.37 | $45.60 | $43.40 | $44.00 | $40.59 | 604,503 |
| 2021-12-02 | $43.68 | $45.58 | $43.34 | $45.43 | $41.91 | 855,900 |
| 2021-12-01 | $45.85 | $45.99 | $43.06 | $43.14 | $39.80 | 1,096,533 |
| 2021-11-30 | $46.90 | $47.11 | $44.34 | $44.73 | $41.26 | 742,185 |
| 2021-11-29 | $48.04 | $48.24 | $47.03 | $47.46 | $43.78 | 365,359 |
| 2021-11-26 | $47.66 | $47.99 | $46.79 | $47.31 | $43.64 | 398,103 |
| 2021-11-24 | $49.23 | $49.50 | $48.78 | $49.05 | $45.25 | 225,283 |
| 2021-11-23 | $48.48 | $49.55 | $48.20 | $49.40 | $45.57 | 419,802 |
| 2021-11-22 | $49.68 | $50.04 | $48.47 | $48.58 | $44.81 | 334,258 |
| 2021-11-19 | $48.89 | $49.62 | $48.61 | $49.07 | $45.27 | 635,106 |
| 2021-11-18 | $49.78 | $49.99 | $48.47 | $49.25 | $45.43 | 402,255 |
| 2021-11-17 | $49.79 | $49.81 | $48.98 | $49.59 | $45.75 | 553,869 |
| 2021-11-16 | $50.00 | $50.58 | $49.51 | $50.00 | $46.12 | 292,206 |
| 2021-11-15 | $50.19 | $50.61 | $49.24 | $50.02 | $46.14 | 447,040 |
| 2021-11-12 | $51.55 | $51.55 | $50.85 | $51.10 | $46.15 | 345,336 |
| 2021-11-11 | $50.74 | $51.19 | $50.50 | $50.98 | $46.04 | 323,257 |
| 2021-11-10 | $51.36 | $51.52 | $50.11 | $50.60 | $45.70 | 437,326 |
| 2021-11-09 | $51.87 | $52.27 | $51.16 | $51.60 | $46.60 | 464,119 |
| 2021-11-08 | $50.55 | $52.42 | $50.42 | $52.02 | $46.98 | 637,739 |
| 2021-11-05 | $50.91 | $51.44 | $50.26 | $50.37 | $45.49 | 508,050 |
| 2021-11-04 | $50.53 | $51.08 | $49.63 | $50.36 | $45.48 | 571,922 |
| 2021-11-03 | $49.51 | $51.86 | $49.51 | $51.09 | $46.14 | 578,292 |
| 2021-11-02 | $49.50 | $49.92 | $49.07 | $49.90 | $45.07 | 629,569 |
| 2021-11-01 | $50.03 | $50.57 | $49.06 | $49.51 | $44.72 | 644,563 |
| 2021-10-29 | $48.58 | $49.87 | $48.45 | $49.54 | $44.74 | 481,902 |
| 2021-10-28 | $47.75 | $49.62 | $47.74 | $48.50 | $43.80 | 870,740 |
| 2021-10-27 | $50.74 | $51.00 | $47.70 | $47.74 | $43.12 | 1,190,877 |
| 2021-10-26 | $51.26 | $51.69 | $50.82 | $51.23 | $46.27 | 654,395 |
| 2021-10-25 | $50.42 | $50.91 | $49.17 | $50.86 | $45.93 | 680,687 |
| 2021-10-22 | $49.12 | $50.38 | $49.00 | $50.37 | $45.49 | 540,405 |
| 2021-10-21 | $48.48 | $49.05 | $47.95 | $49.04 | $44.29 | 429,844 |
| 2021-10-20 | $48.28 | $48.75 | $48.04 | $48.20 | $43.53 | 302,919 |
| 2021-10-19 | $47.19 | $48.09 | $46.93 | $48.08 | $43.42 | 385,815 |
| 2021-10-18 | $47.00 | $47.28 | $46.54 | $46.76 | $42.23 | 470,864 |
| 2021-10-15 | $48.46 | $48.60 | $47.23 | $47.23 | $42.66 | 707,929 |
| 2021-10-14 | $47.33 | $48.00 | $46.63 | $47.75 | $43.13 | 642,442 |
| 2021-10-13 | $46.22 | $46.76 | $45.40 | $46.17 | $41.70 | 736,402 |
| 2021-10-12 | $48.43 | $48.51 | $46.03 | $46.21 | $41.74 | 807,432 |
| 2021-10-11 | $49.98 | $50.52 | $48.79 | $48.79 | $44.07 | 558,052 |
| 2021-10-08 | $49.66 | $50.46 | $49.28 | $50.21 | $45.35 | 518,832 |
| 2021-10-07 | $49.85 | $50.66 | $49.48 | $49.63 | $44.82 | 357,677 |
| 2021-10-06 | $48.85 | $49.85 | $48.45 | $49.27 | $44.50 | 279,193 |
| 2021-10-05 | $48.18 | $49.81 | $47.52 | $49.57 | $44.77 | 531,760 |
| 2021-10-04 | $49.01 | $49.55 | $47.59 | $48.12 | $43.46 | 775,628 |
| 2021-10-01 | $49.25 | $50.46 | $48.28 | $49.63 | $44.82 | 424,664 |
| 2021-09-30 | $50.42 | $50.64 | $48.82 | $48.92 | $44.18 | 445,427 |
| 2021-09-29 | $50.69 | $50.69 | $49.88 | $49.92 | $45.09 | 305,406 |
| 2021-09-28 | $51.84 | $52.13 | $50.29 | $50.52 | $45.63 | 336,757 |
| 2021-09-27 | $51.17 | $52.34 | $51.17 | $52.07 | $47.03 | 213,143 |
| 2021-09-24 | $50.83 | $51.58 | $50.51 | $51.01 | $46.07 | 209,524 |
| 2021-09-23 | $50.59 | $51.57 | $50.57 | $51.05 | $46.11 | 248,522 |
| 2021-09-22 | $49.40 | $50.77 | $49.24 | $50.26 | $45.39 | 281,633 |
| 2021-09-21 | $50.31 | $50.41 | $48.25 | $48.75 | $44.03 | 428,310 |
| 2021-09-20 | $50.00 | $50.10 | $48.49 | $49.64 | $44.83 | 574,702 |
| 2021-09-17 | $51.74 | $52.13 | $51.12 | $51.55 | $46.56 | 574,927 |
| 2021-09-16 | $52.00 | $52.34 | $50.93 | $51.35 | $46.38 | 304,046 |
| 2021-09-15 | $50.63 | $52.18 | $50.56 | $51.92 | $46.89 | 393,706 |
| 2021-09-14 | $51.74 | $51.98 | $50.32 | $50.58 | $45.68 | 361,992 |
| 2021-09-13 | $50.80 | $51.36 | $50.46 | $51.35 | $46.38 | 297,468 |
| 2021-09-10 | $50.99 | $51.17 | $49.98 | $50.22 | $45.36 | 426,167 |
| 2021-09-09 | $50.49 | $51.38 | $50.49 | $50.49 | $45.60 | 272,220 |
| 2021-09-08 | $50.55 | $51.32 | $49.97 | $50.53 | $45.64 | 335,382 |
| 2021-09-07 | $52.20 | $52.25 | $50.65 | $50.71 | $45.80 | 316,827 |
| 2021-09-03 | $52.45 | $52.89 | $52.05 | $52.19 | $47.14 | 324,984 |
| 2021-09-02 | $52.00 | $52.57 | $51.60 | $52.45 | $47.37 | 318,157 |
| 2021-09-01 | $52.09 | $52.38 | $51.20 | $51.86 | $46.84 | 284,859 |
| 2021-08-31 | $52.00 | $52.22 | $51.35 | $51.96 | $46.93 | 438,912 |
| 2021-08-30 | $52.80 | $52.80 | $51.95 | $51.99 | $46.96 | 437,893 |
| 2021-08-27 | $50.56 | $52.63 | $50.56 | $52.54 | $47.45 | 426,154 |
| 2021-08-26 | $51.11 | $51.31 | $50.33 | $50.50 | $45.61 | 277,278 |
| 2021-08-25 | $51.35 | $52.23 | $51.02 | $51.19 | $46.23 | 419,803 |
| 2021-08-24 | $50.77 | $51.43 | $50.34 | $51.41 | $46.43 | 350,504 |
| 2021-08-23 | $49.53 | $50.60 | $49.53 | $50.44 | $45.56 | 369,099 |
| 2021-08-20 | $48.00 | $49.23 | $47.80 | $49.14 | $44.38 | 380,907 |
| 2021-08-19 | $48.13 | $48.85 | $47.37 | $48.03 | $43.38 | 553,294 |
| 2021-08-18 | $49.63 | $50.11 | $48.87 | $48.88 | $44.15 | 505,557 |
| 2021-08-17 | $50.54 | $50.89 | $49.51 | $50.09 | $45.24 | 556,461 |
| 2021-08-16 | $50.76 | $51.58 | $49.97 | $51.34 | $46.37 | 491,597 |
| 2021-08-13 | $52.49 | $52.63 | $51.82 | $52.21 | $46.25 | 424,773 |
| 2021-08-12 | $52.59 | $52.96 | $51.56 | $52.44 | $46.46 | 497,529 |
| 2021-08-11 | $52.71 | $53.29 | $52.29 | $52.75 | $46.73 | 694,844 |
| 2021-08-10 | $51.86 | $52.70 | $51.74 | $52.29 | $46.32 | 378,255 |
| 2021-08-09 | $51.35 | $52.39 | $50.91 | $51.79 | $45.88 | 457,355 |
| 2021-08-06 | $50.75 | $51.30 | $50.02 | $51.28 | $45.43 | 518,457 |
| 2021-08-05 | $49.98 | $50.80 | $49.61 | $50.54 | $44.77 | 491,102 |
| 2021-08-04 | $49.00 | $49.71 | $48.30 | $49.30 | $43.68 | 596,988 |
| 2021-08-03 | $48.92 | $49.93 | $48.58 | $49.61 | $43.95 | 521,530 |
| 2021-08-02 | $48.60 | $49.77 | $48.17 | $48.61 | $43.06 | 877,894 |
| 2021-07-30 | $48.24 | $48.65 | $47.91 | $48.09 | $42.60 | 572,654 |
| 2021-07-29 | $47.42 | $49.29 | $47.12 | $48.45 | $42.92 | 859,611 |
| 2021-07-28 | $48.04 | $48.16 | $46.80 | $47.22 | $41.83 | 774,850 |
| 2021-07-27 | $48.37 | $48.56 | $47.60 | $48.04 | $42.56 | 444,036 |
| 2021-07-26 | $49.17 | $49.78 | $48.77 | $49.05 | $43.45 | 415,907 |
| 2021-07-23 | $49.50 | $49.66 | $48.81 | $49.17 | $43.56 | 275,364 |
| 2021-07-22 | $50.22 | $50.22 | $48.71 | $48.93 | $43.35 | 292,543 |
| 2021-07-21 | $49.60 | $50.23 | $49.52 | $50.22 | $44.49 | 247,355 |
| 2021-07-20 | $47.83 | $49.38 | $47.51 | $48.97 | $43.38 | 460,919 |
| 2021-07-19 | $48.50 | $48.95 | $47.25 | $47.71 | $42.27 | 564,469 |
| 2021-07-16 | $50.59 | $50.59 | $49.33 | $49.53 | $43.88 | 409,904 |
| 2021-07-15 | $50.09 | $50.46 | $49.61 | $50.11 | $44.39 | 351,173 |
| 2021-07-14 | $50.82 | $51.38 | $50.17 | $50.60 | $44.83 | 406,818 |
| 2021-07-13 | $51.85 | $52.00 | $50.55 | $50.75 | $44.96 | 363,125 |
| 2021-07-12 | $50.66 | $51.86 | $50.50 | $51.83 | $45.92 | 382,199 |
| 2021-07-09 | $50.43 | $51.34 | $50.43 | $51.28 | $45.43 | 420,888 |
| 2021-07-08 | $50.34 | $50.68 | $49.37 | $49.66 | $43.99 | 319,569 |
| 2021-07-07 | $50.80 | $51.72 | $50.52 | $51.55 | $45.67 | 380,310 |
| 2021-07-06 | $51.03 | $51.36 | $50.27 | $51.06 | $45.23 | 373,164 |
| 2021-07-02 | $51.58 | $51.70 | $51.00 | $51.03 | $45.21 | 338,584 |
| 2021-07-01 | $51.26 | $51.66 | $51.06 | $51.35 | $45.49 | 396,358 |
| 2021-06-30 | $50.22 | $51.21 | $50.14 | $50.82 | $45.02 | 421,237 |
| 2021-06-29 | $50.63 | $50.96 | $50.10 | $50.54 | $44.77 | 501,886 |
| 2021-06-28 | $52.01 | $52.02 | $50.05 | $50.35 | $44.61 | 516,627 |
| 2021-06-25 | $50.94 | $51.92 | $50.79 | $51.87 | $45.95 | 1,919,221 |
| 2021-06-24 | $50.81 | $50.93 | $50.27 | $50.73 | $44.94 | 290,673 |
| 2021-06-23 | $50.05 | $50.63 | $49.88 | $50.34 | $44.60 | 372,320 |
| 2021-06-22 | $49.75 | $49.88 | $48.95 | $49.88 | $44.19 | 382,355 |
| 2021-06-21 | $48.88 | $50.05 | $48.83 | $49.97 | $44.27 | 324,654 |
| 2021-06-18 | $49.70 | $49.94 | $48.27 | $48.56 | $43.02 | 857,913 |
| 2021-06-17 | $52.12 | $52.21 | $49.73 | $50.62 | $44.84 | 716,275 |
| 2021-06-16 | $53.49 | $53.49 | $52.28 | $52.56 | $46.56 | 578,020 |
| 2021-06-15 | $53.89 | $54.35 | $53.49 | $53.75 | $47.62 | 416,174 |
| 2021-06-14 | $53.85 | $54.00 | $53.00 | $53.78 | $47.64 | 364,813 |
| 2021-06-11 | $54.32 | $54.59 | $53.61 | $53.79 | $47.65 | 422,685 |
| 2021-06-10 | $53.06 | $54.30 | $53.00 | $53.94 | $47.79 | 871,770 |
| 2021-06-09 | $52.67 | $52.69 | $51.91 | $52.25 | $46.29 | 380,475 |
| 2021-06-08 | $51.84 | $52.70 | $50.97 | $52.61 | $46.61 | 425,929 |
| 2021-06-07 | $51.66 | $51.77 | $51.35 | $51.71 | $45.81 | 401,528 |
| 2021-06-04 | $51.62 | $51.75 | $51.13 | $51.60 | $45.71 | 415,132 |
| 2021-06-03 | $51.19 | $51.95 | $50.85 | $51.61 | $45.72 | 309,836 |
| 2021-06-02 | $51.65 | $51.68 | $50.80 | $51.47 | $45.60 | 359,569 |
| 2021-06-01 | $51.76 | $51.99 | $50.99 | $51.68 | $45.78 | 381,286 |
| 2021-05-28 | $51.29 | $51.35 | $50.24 | $51.08 | $45.25 | 389,949 |
| 2021-05-27 | $51.14 | $51.41 | $50.78 | $51.22 | $45.38 | 506,723 |
| 2021-05-26 | $50.39 | $51.03 | $49.67 | $50.67 | $44.89 | 692,016 |
| 2021-05-25 | $51.54 | $51.94 | $50.20 | $50.24 | $44.51 | 388,482 |
| 2021-05-24 | $51.85 | $51.90 | $51.19 | $51.24 | $45.39 | 340,181 |
| 2021-05-21 | $51.31 | $51.81 | $50.96 | $51.27 | $45.42 | 309,143 |
| 2021-05-20 | $49.92 | $51.32 | $49.49 | $50.88 | $45.07 | 437,544 |
| 2021-05-19 | $49.26 | $49.73 | $48.40 | $49.66 | $43.99 | 577,724 |
| 2021-05-18 | $51.02 | $51.50 | $49.88 | $50.20 | $44.47 | 953,974 |
| 2021-05-17 | $51.69 | $51.90 | $50.36 | $51.13 | $45.30 | 514,223 |
| 2021-05-14 | $51.36 | $52.42 | $51.08 | $52.10 | $46.16 | 395,847 |
| 2021-05-13 | $50.24 | $51.44 | $50.01 | $51.01 | $45.19 | 628,963 |
| 2021-05-12 | $54.68 | $55.00 | $50.81 | $50.92 | $44.35 | 853,475 |
| 2021-05-11 | $54.86 | $55.58 | $54.30 | $55.07 | $47.96 | 498,865 |
| 2021-05-10 | $56.59 | $57.18 | $56.34 | $56.37 | $49.09 | 596,848 |
| 2021-05-07 | $56.40 | $57.21 | $56.01 | $56.48 | $49.19 | 560,091 |
| 2021-05-06 | $54.29 | $56.42 | $54.12 | $56.35 | $49.07 | 671,311 |
| 2021-05-05 | $52.78 | $54.42 | $52.38 | $54.40 | $47.38 | 823,900 |
| 2021-05-04 | $52.18 | $52.87 | $51.61 | $52.53 | $45.75 | 601,639 |
| 2021-05-03 | $51.29 | $52.31 | $50.81 | $51.86 | $45.16 | 776,586 |
| 2021-04-30 | $52.06 | $52.47 | $50.57 | $50.92 | $44.35 | 935,984 |
| 2021-04-29 | $53.30 | $53.72 | $51.96 | $52.77 | $45.96 | 530,837 |
| 2021-04-28 | $53.20 | $53.72 | $51.09 | $52.57 | $45.78 | 1,117,471 |
| 2021-04-27 | $53.88 | $55.11 | $53.35 | $53.72 | $46.78 | 1,027,136 |
| 2021-04-26 | $55.57 | $56.95 | $55.40 | $56.50 | $49.20 | 966,467 |
| 2021-04-23 | $53.95 | $55.20 | $53.50 | $54.97 | $47.87 | 471,465 |
| 2021-04-22 | $54.08 | $54.55 | $53.30 | $53.73 | $46.79 | 614,832 |
| 2021-04-21 | $52.68 | $54.12 | $52.61 | $54.09 | $47.11 | 579,313 |
| 2021-04-20 | $54.25 | $55.16 | $52.23 | $52.93 | $46.10 | 721,241 |
| 2021-04-19 | $56.02 | $56.26 | $54.03 | $54.77 | $47.70 | 599,903 |
| 2021-04-16 | $57.50 | $57.65 | $55.53 | $56.30 | $49.03 | 634,333 |
| 2021-04-15 | $54.86 | $57.29 | $54.17 | $56.66 | $49.34 | 1,193,493 |
| 2021-04-14 | $54.14 | $55.04 | $53.85 | $53.94 | $46.98 | 376,729 |
| 2021-04-13 | $54.73 | $54.79 | $53.34 | $54.26 | $47.25 | 531,023 |
| 2021-04-12 | $53.36 | $54.67 | $53.29 | $54.51 | $47.47 | 390,434 |
| 2021-04-09 | $53.48 | $53.65 | $52.53 | $53.36 | $46.47 | 539,648 |
| 2021-04-08 | $53.36 | $53.56 | $51.71 | $52.98 | $46.14 | 739,795 |
| 2021-04-07 | $52.82 | $53.37 | $52.32 | $53.01 | $46.17 | 370,169 |
| 2021-04-06 | $54.50 | $54.70 | $52.31 | $52.98 | $46.14 | 762,330 |
| 2021-04-05 | $53.00 | $54.75 | $52.65 | $54.41 | $47.38 | 1,278,724 |
| 2021-04-01 | $52.80 | $52.97 | $52.05 | $52.52 | $45.74 | 390,648 |
| 2021-03-31 | $51.50 | $52.70 | $51.35 | $52.17 | $45.43 | 598,513 |
| 2021-03-30 | $50.75 | $51.54 | $50.51 | $51.39 | $44.75 | 431,338 |
| 2021-03-29 | $52.32 | $52.80 | $50.47 | $50.83 | $44.27 | 520,159 |
| 2021-03-26 | $51.48 | $52.93 | $51.00 | $52.84 | $46.02 | 598,376 |
| 2021-03-25 | $50.69 | $51.15 | $48.30 | $50.95 | $44.37 | 749,579 |
| 2021-03-24 | $51.58 | $52.34 | $51.03 | $51.10 | $44.50 | 746,956 |
| 2021-03-23 | $52.71 | $53.05 | $50.97 | $51.09 | $44.49 | 781,114 |
| 2021-03-22 | $53.14 | $53.64 | $52.09 | $53.12 | $46.26 | 491,604 |
| 2021-03-19 | $51.67 | $53.37 | $51.01 | $53.02 | $46.17 | 1,063,280 |
| 2021-03-18 | $53.52 | $53.60 | $51.36 | $51.67 | $45.00 | 664,549 |
| 2021-03-17 | $51.35 | $53.57 | $51.25 | $53.43 | $46.53 | 653,857 |
| 2021-03-16 | $51.15 | $51.89 | $50.53 | $51.57 | $44.91 | 704,114 |
| 2021-03-15 | $50.20 | $50.91 | $49.42 | $50.90 | $44.33 | 440,482 |
| 2021-03-12 | $50.62 | $50.96 | $49.76 | $49.98 | $43.53 | 405,073 |
| 2021-03-11 | $50.97 | $51.71 | $50.36 | $50.62 | $44.08 | 580,887 |
| 2021-03-10 | $49.69 | $51.03 | $49.50 | $50.69 | $44.15 | 744,552 |
| 2021-03-09 | $47.89 | $49.50 | $47.50 | $48.95 | $42.63 | 815,007 |
| 2021-03-08 | $48.22 | $48.60 | $47.25 | $47.32 | $41.21 | 572,544 |
| 2021-03-05 | $46.77 | $48.04 | $44.60 | $47.91 | $41.72 | 676,323 |
| 2021-03-04 | $47.00 | $47.54 | $44.84 | $46.06 | $40.11 | 984,553 |
| 2021-03-03 | $48.53 | $49.17 | $47.85 | $47.86 | $41.68 | 626,735 |
| 2021-03-02 | $49.32 | $49.33 | $48.28 | $48.44 | $42.19 | 616,519 |
| 2021-03-01 | $48.89 | $49.66 | $48.51 | $49.34 | $42.97 | 1,393,473 |
| 2021-02-26 | $48.24 | $48.27 | $46.94 | $47.50 | $41.37 | 730,989 |
| 2021-02-25 | $48.65 | $49.29 | $47.39 | $47.48 | $41.35 | 974,303 |
| 2021-02-24 | $47.51 | $49.41 | $47.49 | $49.38 | $43.00 | 814,841 |
| 2021-02-23 | $47.27 | $47.90 | $46.01 | $47.36 | $41.25 | 1,152,782 |
| 2021-02-22 | $48.56 | $48.90 | $47.53 | $47.99 | $41.79 | 749,225 |
| 2021-02-19 | $48.47 | $49.45 | $47.90 | $48.73 | $42.44 | 818,773 |
| 2021-02-18 | $50.15 | $50.18 | $48.01 | $48.25 | $42.02 | 904,272 |
| 2021-02-17 | $51.14 | $51.58 | $49.75 | $50.64 | $44.10 | 519,388 |
| 2021-02-16 | $53.00 | $53.25 | $51.58 | $51.58 | $44.92 | 479,254 |
| 2021-02-12 | $52.09 | $52.77 | $51.71 | $52.59 | $45.80 | 443,256 |
| 2021-02-11 | $52.41 | $52.67 | $50.46 | $52.25 | $45.50 | 523,041 |
| 2021-02-10 | $54.44 | $54.63 | $53.19 | $53.38 | $45.38 | 580,577 |
| 2021-02-09 | $53.61 | $54.58 | $53.07 | $54.10 | $45.99 | 475,327 |
| 2021-02-08 | $54.00 | $54.60 | $52.98 | $53.72 | $45.67 | 692,215 |
| 2021-02-05 | $52.36 | $53.82 | $51.89 | $53.25 | $45.27 | 756,673 |
| 2021-02-04 | $50.72 | $52.71 | $50.12 | $52.36 | $44.51 | 1,053,990 |
| 2021-02-03 | $51.31 | $52.32 | $49.13 | $49.62 | $42.18 | 893,478 |
| 2021-02-02 | $50.56 | $51.18 | $49.60 | $50.88 | $43.25 | 615,913 |
| 2021-02-01 | $48.91 | $50.17 | $47.70 | $49.94 | $42.45 | 702,032 |
| 2021-01-29 | $51.51 | $51.53 | $48.20 | $48.40 | $41.14 | 888,254 |
| 2021-01-28 | $50.01 | $52.47 | $49.81 | $51.99 | $44.19 | 711,853 |
| 2021-01-27 | $51.66 | $51.87 | $49.25 | $49.50 | $42.08 | 947,833 |
| 2021-01-26 | $53.52 | $53.81 | $52.19 | $52.33 | $44.48 | 264,192 |
| 2021-01-25 | $52.41 | $53.52 | $51.73 | $52.84 | $44.92 | 510,003 |
| 2021-01-22 | $52.73 | $53.28 | $51.98 | $52.79 | $44.87 | 432,052 |
| 2021-01-21 | $54.34 | $54.58 | $53.27 | $53.28 | $45.29 | 352,366 |
| 2021-01-20 | $53.30 | $54.37 | $53.13 | $54.31 | $46.17 | 421,713 |
| 2021-01-19 | $53.39 | $53.44 | $52.32 | $53.17 | $45.20 | 422,813 |
| 2021-01-15 | $53.00 | $53.22 | $51.21 | $52.74 | $44.83 | 555,071 |
| 2021-01-14 | $54.56 | $55.25 | $53.51 | $53.71 | $45.66 | 487,414 |
| 2021-01-13 | $52.00 | $54.65 | $52.00 | $54.42 | $46.26 | 690,927 |
| 2021-01-12 | $52.29 | $53.26 | $51.62 | $51.92 | $44.14 | 374,686 |
| 2021-01-11 | $51.45 | $52.64 | $51.34 | $52.02 | $44.22 | 437,473 |
| 2021-01-08 | $52.33 | $52.64 | $51.14 | $51.61 | $43.87 | 543,649 |
| 2021-01-07 | $54.07 | $54.72 | $51.62 | $52.20 | $44.37 | 724,346 |
| 2021-01-06 | $51.01 | $55.06 | $51.01 | $54.07 | $45.96 | 990,868 |
| 2021-01-05 | $49.22 | $50.47 | $49.09 | $50.13 | $42.61 | 307,198 |
| 2021-01-04 | $50.62 | $51.10 | $48.75 | $49.09 | $41.73 | 332,847 |
| 2020-12-31 | $49.75 | $50.50 | $49.31 | $50.34 | $42.79 | 317,811 |
| 2020-12-30 | $49.65 | $49.95 | $49.35 | $49.74 | $42.28 | 303,695 |
| 2020-12-29 | $49.62 | $49.93 | $48.58 | $49.38 | $41.98 | 329,020 |
| 2020-12-28 | $50.31 | $50.58 | $49.11 | $49.27 | $41.88 | 370,840 |
| 2020-12-24 | $49.93 | $50.27 | $49.48 | $49.89 | $42.41 | 103,626 |
| 2020-12-23 | $49.78 | $49.97 | $49.15 | $49.68 | $42.23 | 269,393 |
| 2020-12-22 | $49.88 | $50.22 | $49.46 | $49.62 | $42.18 | 249,576 |
| 2020-12-21 | $49.42 | $49.99 | $48.76 | $49.91 | $42.43 | 405,260 |
| 2020-12-18 | $49.87 | $50.35 | $49.17 | $50.07 | $42.56 | 1,338,190 |
| 2020-12-17 | $50.57 | $50.68 | $49.00 | $49.79 | $42.32 | 468,152 |
| 2020-12-16 | $48.92 | $50.87 | $48.75 | $50.67 | $43.07 | 485,430 |
| 2020-12-15 | $48.26 | $48.78 | $47.33 | $48.50 | $41.23 | 398,388 |
| 2020-12-14 | $49.19 | $49.38 | $47.91 | $47.96 | $40.77 | 296,562 |
| 2020-12-11 | $47.38 | $48.48 | $47.24 | $48.31 | $41.07 | 417,246 |
| 2020-12-10 | $48.40 | $48.58 | $47.59 | $47.76 | $40.60 | 316,315 |
| 2020-12-09 | $49.76 | $49.98 | $48.56 | $48.78 | $41.47 | 380,819 |
| 2020-12-08 | $48.50 | $49.62 | $48.38 | $49.54 | $42.11 | 282,707 |
| 2020-12-07 | $48.47 | $48.89 | $47.84 | $48.78 | $41.47 | 289,319 |
| 2020-12-04 | $48.15 | $49.08 | $47.59 | $48.51 | $41.24 | 332,623 |
| 2020-12-03 | $47.00 | $48.30 | $46.82 | $48.00 | $40.80 | 479,694 |
| 2020-12-02 | $45.97 | $46.89 | $45.53 | $46.41 | $39.45 | 257,887 |
| 2020-12-01 | $45.77 | $46.41 | $45.21 | $45.99 | $39.09 | 372,302 |
| 2020-11-30 | $46.01 | $46.16 | $44.84 | $45.00 | $38.25 | 348,907 |
| 2020-11-27 | $45.57 | $46.17 | $44.71 | $45.98 | $39.09 | 200,211 |
| 2020-11-25 | $46.88 | $46.90 | $45.52 | $45.68 | $38.83 | 576,893 |
| 2020-11-24 | $45.99 | $47.29 | $45.40 | $47.12 | $40.05 | 393,986 |
| 2020-11-23 | $45.55 | $45.88 | $45.02 | $45.36 | $38.56 | 342,148 |
| 2020-11-20 | $45.13 | $45.42 | $44.38 | $44.81 | $38.09 | 297,067 |
| 2020-11-19 | $45.01 | $45.60 | $44.62 | $45.41 | $38.60 | 306,580 |
| 2020-11-18 | $45.72 | $46.48 | $45.12 | $45.13 | $38.36 | 460,806 |
| 2020-11-17 | $45.33 | $45.95 | $45.00 | $45.68 | $38.83 | 349,623 |
| 2020-11-16 | $45.00 | $45.98 | $44.77 | $45.62 | $38.78 | 412,276 |
| 2020-11-13 | $43.71 | $44.28 | $43.30 | $44.05 | $37.45 | 417,419 |
| 2020-11-12 | $45.04 | $45.71 | $43.44 | $44.18 | $36.86 | 567,636 |
| 2020-11-11 | $47.62 | $47.68 | $45.05 | $45.43 | $37.90 | 667,932 |
| 2020-11-10 | $45.26 | $47.67 | $45.19 | $46.77 | $39.02 | 698,536 |
| 2020-11-09 | $44.18 | $45.89 | $44.18 | $45.00 | $37.55 | 570,901 |
| 2020-11-06 | $44.16 | $44.16 | $42.45 | $42.56 | $35.51 | 455,205 |
| 2020-11-05 | $43.20 | $44.17 | $43.14 | $43.95 | $36.67 | 372,179 |
| 2020-11-04 | $42.33 | $43.56 | $41.73 | $42.97 | $35.85 | 544,775 |
| 2020-11-03 | $42.30 | $43.07 | $42.06 | $42.87 | $35.77 | 402,878 |
| 2020-11-02 | $40.94 | $41.94 | $40.58 | $41.67 | $34.77 | 640,975 |
| 2020-10-30 | $39.80 | $40.39 | $39.57 | $40.06 | $33.42 | 551,978 |
| 2020-10-29 | $39.81 | $40.66 | $39.65 | $40.01 | $33.38 | 523,964 |
| 2020-10-28 | $41.73 | $41.96 | $39.97 | $40.03 | $33.40 | 759,923 |
| 2020-10-27 | $42.72 | $42.96 | $41.63 | $41.67 | $34.77 | 570,644 |
| 2020-10-26 | $42.64 | $43.01 | $41.45 | $42.67 | $35.60 | 540,663 |
| 2020-10-23 | $43.62 | $43.69 | $42.84 | $43.25 | $36.09 | 404,358 |
| 2020-10-22 | $43.69 | $44.48 | $43.02 | $43.40 | $36.21 | 464,800 |
| 2020-10-21 | $45.92 | $46.13 | $43.24 | $43.44 | $36.24 | 694,163 |
| 2020-10-20 | $45.76 | $46.33 | $45.51 | $45.52 | $37.98 | 427,654 |
| 2020-10-19 | $45.30 | $46.21 | $44.57 | $45.45 | $37.92 | 413,120 |
| 2020-10-16 | $45.71 | $46.15 | $45.55 | $46.00 | $38.38 | 405,938 |
| 2020-10-15 | $45.42 | $45.99 | $44.71 | $45.81 | $38.22 | 549,102 |
| 2020-10-14 | $45.75 | $46.64 | $45.70 | $45.86 | $38.26 | 414,004 |
| 2020-10-13 | $45.32 | $45.77 | $45.04 | $45.60 | $38.05 | 444,370 |
| 2020-10-12 | $44.10 | $45.35 | $43.02 | $45.18 | $37.70 | 451,603 |
| 2020-10-09 | $43.06 | $44.20 | $42.77 | $44.15 | $36.84 | 596,097 |
| 2020-10-08 | $40.98 | $42.92 | $40.51 | $42.66 | $35.59 | 781,025 |
| 2020-10-07 | $39.80 | $40.80 | $39.54 | $39.95 | $33.33 | 535,898 |
| 2020-10-06 | $39.79 | $40.32 | $39.11 | $39.16 | $32.67 | 313,030 |
| 2020-10-05 | $38.99 | $39.46 | $38.89 | $39.21 | $32.71 | 276,762 |
| 2020-10-02 | $37.66 | $39.15 | $37.50 | $38.65 | $32.25 | 418,781 |
| 2020-10-01 | $39.24 | $39.35 | $37.94 | $38.30 | $31.96 | 436,802 |
| 2020-09-30 | $38.92 | $39.70 | $38.72 | $38.99 | $32.53 | 396,721 |
| 2020-09-29 | $38.60 | $38.99 | $38.38 | $38.70 | $32.29 | 322,088 |
| 2020-09-28 | $37.87 | $38.69 | $37.83 | $38.60 | $32.21 | 356,846 |
| 2020-09-25 | $36.35 | $37.42 | $36.15 | $37.17 | $31.01 | 648,563 |
| 2020-09-24 | $37.32 | $37.57 | $36.42 | $36.66 | $30.59 | 391,464 |
| 2020-09-23 | $38.58 | $38.86 | $37.25 | $37.28 | $31.10 | 454,995 |
| 2020-09-22 | $37.97 | $38.80 | $37.76 | $38.64 | $32.24 | 409,942 |
| 2020-09-21 | $38.45 | $38.77 | $37.22 | $37.78 | $31.52 | 582,675 |
| 2020-09-18 | $39.20 | $39.50 | $38.42 | $39.26 | $32.76 | 834,038 |
| 2020-09-17 | $38.46 | $39.30 | $38.19 | $39.16 | $32.67 | 675,091 |
| 2020-09-16 | $38.34 | $39.45 | $38.06 | $39.10 | $32.62 | 523,656 |
| 2020-09-15 | $37.68 | $38.41 | $37.18 | $38.16 | $31.84 | 328,200 |
| 2020-09-14 | $37.08 | $37.51 | $36.68 | $37.34 | $31.15 | 377,326 |
| 2020-09-11 | $36.19 | $37.36 | $36.08 | $36.86 | $30.75 | 469,636 |
| 2020-09-10 | $36.45 | $36.59 | $35.74 | $35.80 | $29.87 | 342,787 |
| 2020-09-09 | $35.92 | $36.71 | $35.83 | $36.45 | $30.41 | 410,672 |
| 2020-09-08 | $36.89 | $36.90 | $35.51 | $35.61 | $29.71 | 677,026 |
| 2020-09-04 | $38.83 | $38.90 | $34.72 | $37.07 | $30.93 | 1,113,320 |
| 2020-09-03 | $39.89 | $40.06 | $37.98 | $38.22 | $31.89 | 389,805 |
| 2020-09-02 | $39.57 | $40.07 | $39.14 | $39.93 | $33.32 | 383,792 |
| 2020-09-01 | $38.57 | $39.60 | $38.32 | $39.57 | $33.01 | 338,654 |
| 2020-08-31 | $38.98 | $39.07 | $38.56 | $38.71 | $32.30 | 396,148 |
| 2020-08-28 | $38.81 | $39.20 | $38.39 | $38.98 | $32.52 | 353,155 |
| 2020-08-27 | $38.24 | $38.82 | $38.17 | $38.50 | $32.12 | 290,222 |
| 2020-08-26 | $38.55 | $38.72 | $37.86 | $38.10 | $31.79 | 245,945 |
| 2020-08-25 | $38.42 | $38.80 | $38.40 | $38.55 | $32.16 | 451,453 |
| 2020-08-24 | $37.91 | $38.24 | $37.59 | $38.24 | $31.91 | 379,061 |
| 2020-08-21 | $37.43 | $37.85 | $37.27 | $37.61 | $31.38 | 225,202 |
| 2020-08-20 | $38.30 | $38.71 | $37.61 | $37.70 | $31.45 | 395,752 |
| 2020-08-19 | $38.72 | $39.55 | $38.57 | $38.67 | $32.26 | 486,205 |
| 2020-08-18 | $38.68 | $39.13 | $38.31 | $38.71 | $32.30 | 499,488 |
| 2020-08-17 | $37.80 | $39.32 | $37.69 | $38.84 | $32.41 | 672,565 |
| 2020-08-14 | $37.76 | $38.25 | $37.54 | $37.85 | $31.58 | 348,515 |
| 2020-08-13 | $38.75 | $39.14 | $38.33 | $38.62 | $31.66 | 362,073 |
| 2020-08-12 | $39.31 | $39.56 | $38.65 | $38.97 | $31.95 | 353,328 |
| 2020-08-11 | $39.31 | $39.87 | $38.62 | $38.80 | $31.81 | 500,160 |
| 2020-08-10 | $39.50 | $39.60 | $38.70 | $38.86 | $31.86 | 659,232 |
| 2020-08-07 | $38.50 | $39.48 | $38.30 | $39.47 | $32.36 | 406,153 |
| 2020-08-06 | $38.85 | $38.97 | $38.34 | $38.67 | $31.70 | 384,959 |
| 2020-08-05 | $38.00 | $38.93 | $37.75 | $38.91 | $31.90 | 640,860 |
| 2020-08-04 | $37.73 | $37.95 | $37.16 | $37.60 | $30.83 | 589,740 |
| 2020-08-03 | $36.47 | $37.75 | $36.41 | $37.73 | $30.93 | 1,109,478 |
| 2020-07-31 | $36.13 | $36.50 | $35.75 | $36.23 | $29.70 | 508,050 |
| 2020-07-30 | $35.02 | $35.94 | $34.83 | $35.77 | $29.33 | 792,982 |
| 2020-07-29 | $34.50 | $36.82 | $34.07 | $35.48 | $29.09 | 1,355,977 |
| 2020-07-28 | $34.01 | $34.09 | $33.40 | $33.84 | $27.74 | 451,789 |
| 2020-07-27 | $33.54 | $34.46 | $33.36 | $34.37 | $28.18 | 446,906 |
| 2020-07-24 | $34.36 | $34.59 | $33.51 | $33.54 | $27.50 | 308,535 |
| 2020-07-23 | $34.65 | $34.95 | $34.28 | $34.46 | $28.25 | 415,019 |
| 2020-07-22 | $34.46 | $34.97 | $34.46 | $34.65 | $28.41 | 508,213 |
| 2020-07-21 | $34.46 | $35.06 | $34.17 | $34.75 | $28.49 | 421,977 |
| 2020-07-20 | $34.07 | $34.42 | $33.79 | $34.17 | $28.01 | 347,747 |
| 2020-07-17 | $34.34 | $34.62 | $33.88 | $34.28 | $28.10 | 334,188 |
| 2020-07-16 | $34.35 | $34.76 | $34.19 | $34.31 | $28.13 | 496,150 |
| 2020-07-15 | $34.03 | $34.86 | $33.74 | $34.63 | $28.39 | 594,245 |
| 2020-07-14 | $32.68 | $33.67 | $32.33 | $33.65 | $27.59 | 587,610 |
| 2020-07-13 | $33.05 | $33.33 | $32.49 | $32.74 | $26.84 | 556,615 |
| 2020-07-10 | $31.32 | $32.64 | $31.28 | $32.62 | $26.74 | 308,177 |
| 2020-07-09 | $32.36 | $32.36 | $30.93 | $31.20 | $25.58 | 602,766 |
| 2020-07-08 | $32.17 | $32.91 | $32.14 | $32.50 | $26.64 | 260,301 |
| 2020-07-07 | $32.14 | $32.69 | $31.93 | $32.19 | $26.39 | 468,272 |
| 2020-07-06 | $32.54 | $32.92 | $32.24 | $32.72 | $26.82 | 407,932 |
| 2020-07-02 | $32.28 | $32.44 | $31.79 | $31.89 | $26.14 | 420,026 |
| 2020-07-01 | $32.60 | $32.68 | $31.40 | $31.58 | $25.89 | 399,537 |
| 2020-06-30 | $31.18 | $32.64 | $31.16 | $32.50 | $26.64 | 787,133 |
| 2020-06-29 | $31.05 | $31.56 | $30.90 | $31.41 | $25.75 | 551,251 |
| 2020-06-26 | $32.64 | $32.85 | $30.66 | $30.70 | $25.17 | 1,151,462 |
| 2020-06-25 | $32.31 | $33.20 | $32.24 | $33.17 | $27.19 | 737,870 |
| 2020-06-24 | $32.88 | $33.07 | $32.21 | $32.51 | $26.65 | 615,858 |
| 2020-06-23 | $33.50 | $33.78 | $33.09 | $33.26 | $27.27 | 578,144 |
| 2020-06-22 | $32.48 | $33.17 | $32.22 | $33.01 | $27.06 | 520,111 |
| 2020-06-19 | $33.56 | $33.57 | $31.80 | $32.70 | $26.81 | 1,032,183 |
| 2020-06-18 | $32.10 | $32.99 | $32.01 | $32.78 | $26.87 | 496,163 |
| 2020-06-17 | $31.74 | $32.58 | $31.56 | $32.52 | $26.66 | 631,974 |
| 2020-06-16 | $32.22 | $32.22 | $30.85 | $31.69 | $25.98 | 421,630 |
| 2020-06-15 | $28.95 | $31.10 | $28.95 | $30.96 | $25.38 | 408,695 |
| 2020-06-12 | $30.20 | $30.25 | $29.22 | $29.95 | $24.55 | 575,865 |
| 2020-06-11 | $30.17 | $30.67 | $28.92 | $28.95 | $23.73 | 707,352 |
| 2020-06-10 | $32.64 | $33.22 | $31.30 | $31.34 | $25.69 | 551,131 |
| 2020-06-09 | $31.86 | $32.45 | $31.70 | $32.42 | $26.58 | 497,465 |
| 2020-06-08 | $33.04 | $33.04 | $32.11 | $32.54 | $26.68 | 351,246 |
| 2020-06-05 | $31.74 | $32.92 | $31.74 | $32.47 | $26.62 | 527,316 |
| 2020-06-04 | $31.20 | $31.40 | $30.34 | $31.06 | $25.46 | 436,527 |
| 2020-06-03 | $30.50 | $31.84 | $30.13 | $31.46 | $25.79 | 729,852 |
| 2020-06-02 | $29.44 | $30.11 | $29.11 | $29.99 | $24.59 | 461,877 |
| 2020-06-01 | $29.20 | $29.80 | $28.99 | $29.13 | $23.88 | 637,274 |
| 2020-05-29 | $29.23 | $29.44 | $28.71 | $28.97 | $23.75 | 495,320 |
| 2020-05-28 | $30.79 | $31.04 | $29.41 | $29.50 | $24.18 | 313,156 |
| 2020-05-27 | $30.14 | $30.56 | $29.89 | $30.53 | $25.03 | 389,173 |
| 2020-05-26 | $28.95 | $30.22 | $28.77 | $29.59 | $24.26 | 670,285 |
| 2020-05-22 | $27.98 | $28.01 | $27.32 | $27.96 | $22.92 | 230,327 |
| 2020-05-21 | $27.63 | $28.11 | $27.52 | $27.72 | $22.73 | 244,256 |
| 2020-05-20 | $27.74 | $28.08 | $27.35 | $27.63 | $22.65 | 380,845 |
| 2020-05-19 | $27.87 | $28.24 | $27.16 | $27.19 | $22.29 | 408,564 |
| 2020-05-18 | $27.77 | $28.23 | $27.37 | $27.98 | $22.94 | 583,693 |
| 2020-05-15 | $26.78 | $26.99 | $26.53 | $26.79 | $21.96 | 401,726 |
| 2020-05-14 | $25.79 | $27.18 | $25.41 | $27.14 | $22.25 | 608,514 |
| 2020-05-13 | $28.00 | $28.20 | $26.55 | $27.06 | $21.70 | 613,669 |
| 2020-05-12 | $30.20 | $30.44 | $28.44 | $28.49 | $22.84 | 552,417 |
| 2020-05-11 | $28.78 | $30.59 | $28.55 | $29.95 | $24.01 | 650,361 |
| 2020-05-08 | $29.45 | $29.74 | $28.99 | $29.28 | $23.48 | 446,913 |
| 2020-05-07 | $28.85 | $29.38 | $28.78 | $28.91 | $23.18 | 586,864 |
| 2020-05-06 | $29.44 | $29.44 | $27.95 | $28.40 | $22.77 | 575,667 |
| 2020-05-05 | $29.71 | $30.06 | $29.13 | $29.25 | $23.45 | 555,332 |
| 2020-05-04 | $28.45 | $29.33 | $28.11 | $29.21 | $23.42 | 646,234 |
| 2020-05-01 | $28.51 | $28.97 | $28.07 | $28.97 | $23.23 | 592,200 |
| 2020-04-30 | $28.76 | $29.97 | $28.11 | $29.44 | $23.61 | 935,490 |
| 2020-04-29 | $27.16 | $29.15 | $27.01 | $28.59 | $22.92 | 911,433 |
| 2020-04-28 | $24.75 | $26.50 | $24.50 | $25.92 | $20.78 | 612,601 |
| 2020-04-27 | $23.77 | $24.27 | $23.35 | $24.07 | $19.30 | 827,956 |
| 2020-04-24 | $22.96 | $23.61 | $22.63 | $23.43 | $18.79 | 325,605 |
| 2020-04-23 | $22.48 | $23.51 | $22.33 | $22.76 | $18.25 | 376,747 |
| 2020-04-22 | $23.24 | $23.24 | $22.59 | $22.94 | $18.39 | 326,068 |
| 2020-04-21 | $21.74 | $22.75 | $21.45 | $22.61 | $18.13 | 379,949 |
| 2020-04-20 | $22.50 | $22.85 | $22.00 | $22.35 | $17.92 | 411,401 |
| 2020-04-17 | $22.87 | $23.35 | $22.50 | $22.88 | $18.35 | 653,579 |
| 2020-04-16 | $22.43 | $22.57 | $21.23 | $21.97 | $17.62 | 465,218 |
| 2020-04-15 | $21.85 | $22.53 | $21.35 | $22.28 | $17.86 | 345,877 |
| 2020-04-14 | $23.44 | $23.92 | $22.50 | $22.53 | $18.06 | 466,602 |
| 2020-04-13 | $22.88 | $23.42 | $22.36 | $22.65 | $18.16 | 469,619 |
| 2020-04-09 | $22.03 | $23.41 | $21.72 | $22.84 | $18.31 | 423,309 |
| 2020-04-08 | $20.89 | $22.24 | $20.69 | $21.51 | $17.25 | 359,955 |
| 2020-04-07 | $21.88 | $22.13 | $20.54 | $20.68 | $16.58 | 541,673 |
| 2020-04-06 | $20.75 | $21.10 | $20.06 | $20.84 | $16.71 | 570,314 |
| 2020-04-03 | $19.34 | $19.84 | $18.41 | $19.59 | $15.71 | 503,317 |
| 2020-04-02 | $19.53 | $20.77 | $19.06 | $19.63 | $15.74 | 315,049 |
| 2020-04-01 | $20.16 | $20.71 | $19.31 | $19.63 | $15.74 | 371,029 |
| 2020-03-31 | $21.77 | $22.25 | $20.95 | $21.49 | $17.23 | 475,427 |
| 2020-03-30 | $22.09 | $22.70 | $21.54 | $21.80 | $17.48 | 594,091 |
| 2020-03-27 | $21.44 | $22.50 | $21.00 | $21.84 | $17.51 | 394,951 |
| 2020-03-26 | $20.52 | $22.53 | $20.16 | $22.28 | $17.86 | 670,787 |
| 2020-03-25 | $19.56 | $21.96 | $19.35 | $19.99 | $16.03 | 494,833 |
| 2020-03-24 | $19.33 | $19.97 | $18.46 | $19.32 | $15.49 | 801,768 |
| 2020-03-23 | $19.15 | $19.57 | $17.69 | $18.06 | $14.48 | 648,066 |
| 2020-03-20 | $21.88 | $22.00 | $19.27 | $19.48 | $15.62 | 755,478 |
| 2020-03-19 | $19.60 | $22.08 | $19.04 | $21.60 | $17.32 | 610,381 |
| 2020-03-18 | $19.05 | $20.00 | $18.46 | $19.92 | $15.97 | 900,581 |
| 2020-03-17 | $18.06 | $20.51 | $17.69 | $20.17 | $16.17 | 1,027,709 |
| 2020-03-16 | $19.17 | $19.68 | $17.97 | $18.01 | $14.44 | 752,001 |
| 2020-03-13 | $21.31 | $22.33 | $19.26 | $22.27 | $17.86 | 1,264,087 |
| 2020-03-12 | $20.28 | $22.16 | $18.68 | $20.01 | $16.04 | 822,056 |
| 2020-03-11 | $23.73 | $23.95 | $21.77 | $22.06 | $17.69 | 1,155,634 |
| 2020-03-10 | $25.17 | $25.33 | $23.86 | $24.87 | $19.94 | 1,290,743 |
| 2020-03-09 | $23.72 | $24.72 | $23.42 | $24.00 | $19.24 | 1,257,831 |
| 2020-03-06 | $25.60 | $26.38 | $25.14 | $25.96 | $20.81 | 629,023 |
| 2020-03-05 | $28.02 | $28.18 | $26.39 | $26.65 | $21.37 | 647,148 |
| 2020-03-04 | $29.05 | $29.31 | $28.60 | $29.03 | $23.28 | 871,649 |
| 2020-03-03 | $29.76 | $30.16 | $27.97 | $28.52 | $22.87 | 1,116,295 |
| 2020-03-02 | $28.72 | $30.00 | $28.57 | $29.97 | $24.03 | 779,254 |
| 2020-02-28 | $27.89 | $28.59 | $27.61 | $28.58 | $22.92 | 1,223,470 |
| 2020-02-27 | $30.25 | $30.76 | $29.21 | $29.21 | $23.42 | 891,857 |
| 2020-02-26 | $30.93 | $31.76 | $30.83 | $31.00 | $24.86 | 715,480 |
| 2020-02-25 | $32.49 | $32.58 | $30.56 | $30.71 | $24.62 | 582,069 |
| 2020-02-24 | $32.70 | $33.01 | $32.32 | $32.37 | $25.95 | 804,118 |
| 2020-02-21 | $35.12 | $35.19 | $34.01 | $34.10 | $27.34 | 708,286 |
| 2020-02-20 | $35.43 | $35.60 | $34.68 | $35.24 | $28.26 | 1,454,427 |
| 2020-02-19 | $35.70 | $36.05 | $35.70 | $35.82 | $28.72 | 476,234 |
| 2020-02-18 | $35.99 | $36.23 | $35.34 | $35.69 | $28.62 | 320,526 |
| 2020-02-14 | $36.22 | $36.24 | $35.72 | $35.99 | $28.86 | 287,692 |
| 2020-02-13 | $36.80 | $36.92 | $36.14 | $36.22 | $29.04 | 305,862 |
| 2020-02-12 | $37.73 | $38.09 | $37.61 | $38.09 | $29.50 | 362,402 |
| 2020-02-11 | $37.25 | $37.56 | $37.08 | $37.49 | $29.03 | 399,694 |
| 2020-02-10 | $36.25 | $37.04 | $36.21 | $37.03 | $28.68 | 423,576 |
| 2020-02-07 | $36.17 | $36.48 | $35.89 | $36.13 | $27.98 | 388,973 |
| 2020-02-06 | $35.97 | $36.63 | $35.95 | $36.20 | $28.03 | 619,170 |
| 2020-02-05 | $35.15 | $35.76 | $34.38 | $35.48 | $27.48 | 730,660 |
| 2020-02-04 | $34.15 | $34.79 | $34.06 | $34.57 | $26.77 | 274,516 |
| 2020-02-03 | $33.63 | $34.21 | $33.51 | $33.65 | $26.06 | 328,908 |
| 2020-01-31 | $33.82 | $34.09 | $33.26 | $33.40 | $25.87 | 348,722 |
| 2020-01-30 | $33.62 | $34.07 | $33.24 | $34.04 | $26.36 | 244,082 |
| 2020-01-29 | $33.82 | $34.13 | $33.42 | $33.77 | $26.15 | 455,460 |
| 2020-01-28 | $33.51 | $33.78 | $33.37 | $33.65 | $26.06 | 278,274 |
| 2020-01-27 | $32.73 | $33.37 | $32.62 | $33.26 | $25.76 | 299,296 |
| 2020-01-24 | $34.43 | $34.43 | $33.31 | $33.49 | $25.94 | 304,222 |
| 2020-01-23 | $34.04 | $34.42 | $33.59 | $34.21 | $26.49 | 334,062 |
| 2020-01-22 | $34.64 | $34.66 | $34.04 | $34.16 | $26.45 | 230,202 |
| 2020-01-21 | $34.76 | $34.86 | $34.29 | $34.33 | $26.59 | 406,867 |
| 2020-01-17 | $35.40 | $35.48 | $34.83 | $34.97 | $27.08 | 251,984 |
| 2020-01-16 | $34.75 | $35.20 | $34.59 | $35.19 | $27.25 | 269,252 |
| 2020-01-15 | $34.25 | $34.62 | $34.20 | $34.47 | $26.69 | 303,499 |
| 2020-01-14 | $34.41 | $34.65 | $34.14 | $34.46 | $26.69 | 292,148 |
| 2020-01-13 | $33.85 | $34.31 | $33.49 | $34.31 | $26.57 | 471,858 |
| 2020-01-10 | $33.31 | $33.39 | $33.05 | $33.20 | $25.71 | 456,734 |
| 2020-01-09 | $33.20 | $33.50 | $33.12 | $33.25 | $25.75 | 284,586 |
| 2020-01-08 | $32.97 | $33.47 | $32.96 | $33.08 | $25.62 | 364,488 |
| 2020-01-07 | $32.72 | $33.14 | $32.60 | $33.01 | $25.56 | 240,764 |
| 2020-01-06 | $32.31 | $32.67 | $32.18 | $32.67 | $25.30 | 335,372 |
| 2020-01-03 | $32.24 | $32.66 | $32.10 | $32.48 | $25.15 | 400,513 |
| 2020-01-02 | $32.54 | $32.54 | $32.22 | $32.51 | $25.18 | 331,125 |
| 2019-12-31 | $32.12 | $32.59 | $32.11 | $32.32 | $25.03 | 239,354 |
| 2019-12-30 | $32.20 | $32.28 | $31.98 | $32.17 | $24.91 | 221,393 |
| 2019-12-27 | $32.38 | $32.39 | $32.08 | $32.22 | $24.95 | 236,245 |
| 2019-12-26 | $32.18 | $32.34 | $32.03 | $32.30 | $25.01 | 305,023 |
| 2019-12-24 | $32.56 | $32.56 | $32.03 | $32.17 | $24.91 | 95,685 |
| 2019-12-23 | $31.95 | $32.44 | $31.83 | $32.43 | $25.11 | 307,257 |
| 2019-12-20 | $32.16 | $32.25 | $31.79 | $31.99 | $24.77 | 692,648 |
| 2019-12-19 | $31.52 | $32.03 | $31.44 | $32.02 | $24.80 | 375,697 |
| 2019-12-18 | $31.48 | $31.53 | $31.26 | $31.30 | $24.24 | 431,608 |
| 2019-12-17 | $31.41 | $31.48 | $30.95 | $31.48 | $24.38 | 341,652 |
| 2019-12-16 | $31.41 | $31.53 | $31.20 | $31.37 | $24.29 | 489,392 |
| 2019-12-13 | $31.17 | $31.42 | $30.72 | $31.16 | $24.13 | 702,170 |
| 2019-12-12 | $30.47 | $31.24 | $30.26 | $31.17 | $24.14 | 482,151 |
| 2019-12-11 | $30.20 | $30.39 | $29.91 | $30.39 | $23.54 | 578,348 |
| 2019-12-10 | $29.90 | $30.05 | $29.80 | $29.98 | $23.22 | 363,384 |
| 2019-12-09 | $29.91 | $30.34 | $29.91 | $30.02 | $23.25 | 301,290 |
| 2019-12-06 | $30.01 | $30.16 | $29.80 | $30.08 | $23.30 | 375,892 |
| 2019-12-05 | $29.67 | $29.78 | $29.35 | $29.67 | $22.98 | 410,476 |
| 2019-12-04 | $29.35 | $29.53 | $29.25 | $29.37 | $22.75 | 288,431 |
| 2019-12-03 | $29.25 | $29.38 | $29.07 | $29.27 | $22.67 | 371,658 |
| 2019-12-02 | $29.88 | $29.91 | $29.37 | $29.62 | $22.94 | 471,976 |
| 2019-11-29 | $29.95 | $30.05 | $29.66 | $29.67 | $22.98 | 135,620 |
| 2019-11-27 | $29.95 | $30.13 | $29.73 | $30.04 | $23.26 | 349,909 |
| 2019-11-26 | $29.96 | $30.01 | $29.62 | $29.88 | $23.14 | 334,742 |
| 2019-11-25 | $29.70 | $30.13 | $29.53 | $30.06 | $23.28 | 362,657 |
| 2019-11-22 | $29.45 | $29.61 | $29.27 | $29.55 | $22.88 | 360,864 |
| 2019-11-21 | $29.21 | $29.34 | $28.87 | $29.34 | $22.72 | 473,806 |
| 2019-11-20 | $28.84 | $29.18 | $28.71 | $29.06 | $22.51 | 471,142 |
| 2019-11-19 | $28.07 | $28.92 | $28.03 | $28.89 | $22.37 | 959,425 |
| 2019-11-18 | $28.10 | $28.35 | $27.80 | $27.86 | $21.58 | 848,565 |
| 2019-11-15 | $28.76 | $28.76 | $28.27 | $28.27 | $21.89 | 349,396 |
| 2019-11-14 | $28.52 | $28.95 | $28.37 | $28.53 | $22.09 | 402,860 |
| 2019-11-13 | $29.10 | $29.33 | $28.96 | $29.18 | $22.09 | 516,931 |
| 2019-11-12 | $29.74 | $29.74 | $29.15 | $29.41 | $22.27 | 392,321 |
| 2019-11-11 | $29.17 | $29.61 | $29.17 | $29.48 | $22.32 | 213,937 |
| 2019-11-08 | $29.48 | $29.75 | $29.28 | $29.48 | $22.32 | 245,315 |
| 2019-11-07 | $29.86 | $29.99 | $29.51 | $29.64 | $22.44 | 338,242 |
| 2019-11-06 | $30.08 | $30.18 | $29.41 | $29.47 | $22.31 | 386,358 |
| 2019-11-05 | $28.98 | $29.70 | $28.98 | $29.40 | $22.26 | 267,853 |
| 2019-11-04 | $28.50 | $28.90 | $28.29 | $28.85 | $21.84 | 369,633 |
| 2019-11-01 | $27.60 | $28.36 | $27.56 | $28.22 | $21.37 | 390,497 |
| 2019-10-31 | $27.67 | $27.89 | $26.90 | $27.35 | $20.71 | 272,369 |
| 2019-10-30 | $27.45 | $28.40 | $27.15 | $27.90 | $21.13 | 477,196 |
| 2019-10-29 | $27.32 | $27.94 | $27.32 | $27.63 | $20.92 | 412,396 |
| 2019-10-28 | $26.80 | $27.49 | $26.80 | $27.32 | $20.69 | 531,884 |
| 2019-10-25 | $26.35 | $26.91 | $26.16 | $26.69 | $20.21 | 335,664 |
| 2019-10-24 | $27.07 | $27.07 | $26.43 | $26.49 | $20.06 | 226,269 |
| 2019-10-23 | $26.39 | $26.94 | $26.36 | $26.86 | $20.34 | 627,523 |
| 2019-10-22 | $26.58 | $26.98 | $26.39 | $26.43 | $20.01 | 269,162 |
| 2019-10-21 | $26.32 | $26.77 | $26.09 | $26.57 | $20.12 | 254,710 |
| 2019-10-18 | $25.73 | $26.27 | $25.73 | $25.99 | $19.68 | 454,202 |
| 2019-10-17 | $26.00 | $26.21 | $25.69 | $25.84 | $19.57 | 322,224 |
| 2019-10-16 | $26.15 | $26.35 | $25.76 | $25.81 | $19.54 | 288,068 |
| 2019-10-15 | $25.94 | $26.27 | $25.52 | $26.20 | $19.84 | 386,543 |
| 2019-10-14 | $26.35 | $26.53 | $25.89 | $26.00 | $19.69 | 201,620 |
| 2019-10-11 | $26.52 | $27.38 | $26.35 | $26.59 | $20.13 | 373,156 |
| 2019-10-10 | $26.09 | $26.40 | $25.88 | $25.96 | $19.66 | 487,270 |
| 2019-10-09 | $26.03 | $26.19 | $25.56 | $26.01 | $19.69 | 251,753 |
| 2019-10-08 | $25.95 | $26.24 | $25.81 | $25.83 | $19.56 | 184,715 |
| 2019-10-07 | $26.45 | $26.63 | $26.25 | $26.36 | $19.96 | 202,089 |
| 2019-10-04 | $26.62 | $26.76 | $26.01 | $26.58 | $20.13 | 253,484 |
| 2019-10-03 | $26.72 | $26.97 | $26.34 | $26.70 | $20.22 | 194,133 |
| 2019-10-02 | $27.05 | $27.24 | $26.57 | $26.88 | $20.35 | 275,354 |
| 2019-10-01 | $28.34 | $28.47 | $27.14 | $27.33 | $20.69 | 261,923 |
| 2019-09-30 | $28.31 | $28.48 | $28.10 | $28.24 | $21.38 | 192,046 |
| 2019-09-27 | $28.67 | $28.89 | $28.08 | $28.27 | $21.41 | 258,187 |
| 2019-09-26 | $28.70 | $28.78 | $28.31 | $28.56 | $21.63 | 371,294 |
| 2019-09-25 | $28.25 | $28.90 | $28.19 | $28.79 | $21.80 | 257,608 |
| 2019-09-24 | $29.09 | $29.10 | $28.10 | $28.33 | $21.45 | 320,958 |
| 2019-09-23 | $28.28 | $29.05 | $28.28 | $28.92 | $21.90 | 249,104 |
| 2019-09-20 | $28.81 | $28.81 | $28.27 | $28.53 | $21.60 | 549,951 |
| 2019-09-19 | $29.19 | $29.27 | $28.79 | $28.85 | $21.84 | 407,069 |
| 2019-09-18 | $28.89 | $29.26 | $28.73 | $29.12 | $22.05 | 906,310 |
| 2019-09-17 | $28.89 | $29.04 | $28.66 | $28.99 | $21.95 | 478,394 |
| 2019-09-16 | $28.50 | $29.20 | $28.43 | $29.10 | $22.03 | 426,910 |
| 2019-09-13 | $28.76 | $28.90 | $28.43 | $28.73 | $21.75 | 570,440 |
| 2019-09-12 | $28.58 | $28.98 | $27.89 | $28.63 | $21.68 | 450,851 |
| 2019-09-11 | $28.58 | $28.80 | $28.02 | $28.78 | $21.79 | 449,753 |
| 2019-09-10 | $28.24 | $28.69 | $28.24 | $28.44 | $21.53 | 418,757 |
| 2019-09-09 | $28.31 | $28.60 | $28.04 | $28.25 | $21.39 | 395,244 |
| 2019-09-06 | $27.89 | $28.28 | $27.88 | $28.06 | $21.25 | 309,612 |
| 2019-09-05 | $27.12 | $28.01 | $27.10 | $27.87 | $21.10 | 619,765 |
| 2019-09-04 | $26.43 | $26.74 | $26.28 | $26.72 | $20.23 | 244,133 |
| 2019-09-03 | $26.45 | $26.61 | $25.88 | $26.17 | $19.82 | 299,832 |
| 2019-08-30 | $26.91 | $26.98 | $26.54 | $26.64 | $20.17 | 270,902 |
| 2019-08-29 | $26.48 | $26.95 | $26.33 | $26.73 | $20.24 | 271,329 |
| 2019-08-28 | $25.63 | $26.17 | $25.48 | $26.16 | $19.81 | 290,754 |
| 2019-08-27 | $26.15 | $26.44 | $25.72 | $25.74 | $19.49 | 215,200 |
| 2019-08-26 | $26.38 | $26.63 | $25.96 | $26.09 | $19.75 | 187,412 |
| 2019-08-23 | $26.91 | $26.99 | $25.94 | $26.05 | $19.72 | 202,607 |
| 2019-08-22 | $26.75 | $27.31 | $26.75 | $27.01 | $20.45 | 273,461 |
| 2019-08-21 | $26.93 | $27.03 | $26.62 | $26.89 | $20.36 | 182,494 |
| 2019-08-20 | $26.72 | $26.76 | $26.28 | $26.58 | $20.13 | 399,109 |
| 2019-08-19 | $26.70 | $26.87 | $26.45 | $26.77 | $20.27 | 250,772 |
| 2019-08-16 | $25.75 | $26.22 | $25.75 | $26.19 | $19.83 | 224,409 |
| 2019-08-15 | $25.79 | $26.06 | $25.38 | $25.59 | $19.38 | 229,975 |
| 2019-08-14 | $26.66 | $26.74 | $25.96 | $26.22 | $19.40 | 385,172 |
| 2019-08-13 | $26.94 | $27.74 | $26.94 | $27.35 | $20.23 | 379,566 |
| 2019-08-12 | $27.41 | $27.51 | $26.90 | $26.97 | $19.95 | 209,453 |
| 2019-08-09 | $28.03 | $28.16 | $27.56 | $27.75 | $20.53 | 228,140 |
| 2019-08-08 | $28.22 | $28.37 | $27.96 | $28.24 | $20.89 | 351,208 |
| 2019-08-07 | $27.23 | $28.03 | $27.02 | $27.89 | $20.63 | 373,892 |
| 2019-08-06 | $27.43 | $27.78 | $27.17 | $27.76 | $20.54 | 287,224 |
| 2019-08-05 | $27.52 | $27.78 | $26.87 | $27.19 | $20.12 | 414,298 |
| 2019-08-02 | $28.62 | $28.65 | $27.93 | $28.19 | $20.86 | 367,120 |
| 2019-08-01 | $29.47 | $29.94 | $28.64 | $28.82 | $21.32 | 505,968 |
| 2019-07-31 | $29.44 | $29.94 | $29.00 | $29.59 | $21.89 | 542,360 |
| 2019-07-30 | $29.38 | $29.77 | $29.22 | $29.61 | $21.91 | 375,097 |
| 2019-07-29 | $30.00 | $30.05 | $29.60 | $29.69 | $21.97 | 306,191 |
| 2019-07-26 | $29.34 | $30.10 | $29.33 | $29.93 | $22.14 | 607,223 |
| 2019-07-25 | $29.70 | $29.76 | $29.15 | $29.31 | $21.68 | 223,864 |
| 2019-07-24 | $29.24 | $29.81 | $29.03 | $29.75 | $22.01 | 311,773 |
| 2019-07-23 | $28.84 | $29.42 | $28.72 | $29.40 | $21.75 | 464,969 |
| 2019-07-22 | $29.02 | $29.27 | $28.72 | $28.83 | $21.33 | 388,628 |
| 2019-07-19 | $28.75 | $29.25 | $28.75 | $28.94 | $21.41 | 368,307 |
| 2019-07-18 | $28.25 | $28.92 | $28.16 | $28.76 | $21.28 | 323,881 |
| 2019-07-17 | $28.63 | $28.86 | $28.20 | $28.27 | $20.92 | 275,289 |
| 2019-07-16 | $28.81 | $29.18 | $28.72 | $28.74 | $21.26 | 317,116 |
| 2019-07-15 | $29.00 | $29.19 | $28.56 | $28.80 | $21.31 | 281,262 |
| 2019-07-12 | $28.53 | $28.96 | $28.37 | $28.91 | $21.39 | 355,304 |
| 2019-07-11 | $28.03 | $28.53 | $27.96 | $28.43 | $21.03 | 319,890 |
| 2019-07-10 | $27.70 | $28.11 | $27.70 | $27.92 | $20.66 | 374,288 |
| 2019-07-09 | $27.20 | $27.42 | $26.91 | $27.42 | $20.29 | 702,821 |
| 2019-07-08 | $27.59 | $27.78 | $27.20 | $27.24 | $20.15 | 225,174 |
| 2019-07-05 | $27.75 | $27.96 | $27.63 | $27.82 | $20.58 | 145,662 |
| 2019-07-03 | $27.59 | $27.93 | $27.59 | $27.79 | $20.56 | 77,972 |
| 2019-07-02 | $27.82 | $27.86 | $27.34 | $27.44 | $20.30 | 228,942 |
| 2019-07-01 | $27.87 | $28.60 | $27.44 | $27.83 | $20.59 | 555,813 |
| 2019-06-28 | $28.08 | $28.39 | $27.52 | $27.52 | $20.36 | 1,580,063 |
| 2019-06-27 | $26.51 | $27.88 | $26.51 | $27.84 | $20.60 | 452,794 |
| 2019-06-26 | $26.29 | $26.43 | $25.85 | $26.29 | $19.45 | 270,552 |
| 2019-06-25 | $26.63 | $26.77 | $26.09 | $26.11 | $19.32 | 311,966 |
| 2019-06-24 | $27.14 | $27.28 | $26.64 | $26.64 | $19.71 | 287,806 |
| 2019-06-21 | $27.20 | $27.55 | $27.07 | $27.19 | $20.12 | 731,476 |
| 2019-06-20 | $27.03 | $27.42 | $26.93 | $27.20 | $20.12 | 267,443 |
| 2019-06-19 | $27.10 | $27.32 | $26.61 | $26.77 | $19.81 | 355,706 |
| 2019-06-18 | $26.38 | $27.09 | $26.38 | $27.02 | $19.99 | 455,791 |
| 2019-06-17 | $26.29 | $26.56 | $26.12 | $26.28 | $19.44 | 426,436 |
| 2019-06-14 | $26.04 | $26.36 | $25.92 | $26.24 | $19.41 | 312,212 |
| 2019-06-13 | $25.92 | $26.20 | $25.75 | $26.00 | $19.24 | 357,261 |
| 2019-06-12 | $25.45 | $25.91 | $25.28 | $25.75 | $19.05 | 284,789 |
| 2019-06-11 | $25.74 | $26.04 | $25.26 | $25.33 | $18.74 | 551,643 |
| 2019-06-10 | $25.82 | $26.26 | $25.63 | $25.69 | $19.01 | 195,082 |
| 2019-06-07 | $25.42 | $25.87 | $25.31 | $25.53 | $18.89 | 456,366 |
| 2019-06-06 | $25.27 | $25.47 | $24.86 | $25.43 | $18.81 | 376,895 |
| 2019-06-05 | $24.69 | $25.31 | $24.47 | $25.29 | $18.71 | 561,715 |
| 2019-06-04 | $24.00 | $24.72 | $23.95 | $24.66 | $18.24 | 310,567 |
| 2019-06-03 | $23.63 | $23.88 | $23.40 | $23.66 | $17.50 | 464,175 |
| 2019-05-31 | $24.12 | $24.19 | $23.57 | $23.65 | $17.50 | 467,769 |
| 2019-05-30 | $24.77 | $25.02 | $24.37 | $24.46 | $18.10 | 425,254 |
| 2019-05-29 | $24.73 | $24.78 | $24.21 | $24.63 | $18.22 | 714,395 |
| 2019-05-28 | $25.20 | $25.49 | $24.93 | $24.95 | $18.46 | 437,458 |
| 2019-05-24 | $25.31 | $25.33 | $25.02 | $25.20 | $18.64 | 386,469 |
| 2019-05-23 | $25.27 | $25.31 | $24.83 | $25.07 | $18.55 | 283,809 |
| 2019-05-22 | $25.52 | $26.04 | $25.52 | $25.61 | $18.95 | 622,375 |
| 2019-05-21 | $25.25 | $25.70 | $25.23 | $25.64 | $18.97 | 440,640 |
| 2019-05-20 | $24.70 | $25.07 | $24.55 | $24.98 | $18.48 | 395,139 |
| 2019-05-17 | $25.18 | $25.38 | $24.89 | $24.89 | $18.41 | 358,237 |
| 2019-05-16 | $24.92 | $25.68 | $24.87 | $25.43 | $18.81 | 700,836 |
| 2019-05-15 | $25.21 | $25.46 | $24.99 | $25.35 | $18.36 | 1,123,527 |
| 2019-05-14 | $25.55 | $25.68 | $25.32 | $25.43 | $18.42 | 672,650 |
| 2019-05-13 | $26.18 | $26.23 | $25.29 | $25.39 | $18.39 | 486,372 |
| 2019-05-10 | $26.89 | $27.27 | $26.24 | $26.68 | $19.32 | 428,267 |
| 2019-05-09 | $27.22 | $27.25 | $26.50 | $27.03 | $19.57 | 599,627 |
| 2019-05-08 | $27.48 | $27.74 | $27.38 | $27.42 | $19.86 | 344,727 |
| 2019-05-07 | $27.86 | $28.20 | $27.44 | $27.56 | $19.96 | 694,361 |
| 2019-05-06 | $27.93 | $28.15 | $27.71 | $28.04 | $20.31 | 420,440 |
| 2019-05-03 | $27.99 | $28.56 | $27.86 | $28.45 | $20.60 | 274,950 |
| 2019-05-02 | $28.32 | $28.45 | $27.42 | $27.81 | $20.14 | 466,205 |
| 2019-05-01 | $28.02 | $28.72 | $27.51 | $28.35 | $20.53 | 700,613 |
| 2019-04-30 | $28.76 | $28.84 | $28.23 | $28.34 | $20.52 | 1,246,937 |
| 2019-04-29 | $28.96 | $29.21 | $28.64 | $28.70 | $20.78 | 287,207 |
| 2019-04-26 | $28.86 | $29.16 | $28.67 | $28.85 | $20.89 | 373,497 |
| 2019-04-25 | $29.30 | $29.50 | $28.64 | $28.94 | $20.96 | 577,111 |
| 2019-04-24 | $29.34 | $29.72 | $29.27 | $29.30 | $21.22 | 341,712 |
| 2019-04-23 | $28.36 | $29.51 | $28.33 | $29.44 | $21.32 | 574,288 |
| 2019-04-22 | $28.69 | $28.82 | $28.09 | $28.18 | $20.41 | 759,122 |
| 2019-04-18 | $28.69 | $28.88 | $28.45 | $28.63 | $20.73 | 358,190 |
| 2019-04-17 | $29.14 | $29.38 | $28.67 | $28.75 | $20.82 | 580,253 |
| 2019-04-16 | $28.30 | $29.10 | $28.30 | $28.96 | $20.97 | 454,287 |
| 2019-04-15 | $28.56 | $28.80 | $27.85 | $28.10 | $20.35 | 335,792 |
| 2019-04-12 | $27.87 | $28.17 | $27.78 | $27.97 | $20.26 | 370,139 |
| 2019-04-11 | $27.70 | $28.08 | $27.51 | $27.56 | $19.96 | 363,627 |
| 2019-04-10 | $26.98 | $27.70 | $26.83 | $27.61 | $19.99 | 692,435 |
| 2019-04-09 | $26.90 | $26.94 | $26.63 | $26.75 | $19.37 | 430,475 |
| 2019-04-08 | $26.64 | $26.96 | $26.42 | $26.90 | $19.48 | 399,577 |
| 2019-04-05 | $25.85 | $26.66 | $25.83 | $26.54 | $19.22 | 729,473 |
| 2019-04-04 | $26.10 | $26.10 | $25.50 | $25.74 | $18.64 | 1,024,718 |
| 2019-04-03 | $25.95 | $26.09 | $25.76 | $26.05 | $18.86 | 454,697 |
| 2019-04-02 | $26.00 | $26.06 | $25.71 | $25.76 | $18.65 | 273,138 |
| 2019-04-01 | $25.44 | $25.89 | $25.30 | $25.85 | $18.72 | 472,868 |
| 2019-03-29 | $25.66 | $25.70 | $25.09 | $25.17 | $18.23 | 385,025 |
| 2019-03-28 | $25.55 | $25.83 | $25.11 | $25.40 | $18.39 | 353,657 |
| 2019-03-27 | $25.73 | $25.94 | $25.23 | $25.55 | $18.50 | 500,408 |
| 2019-03-26 | $25.20 | $25.75 | $25.10 | $25.73 | $18.63 | 549,729 |
| 2019-03-25 | $25.01 | $25.27 | $24.73 | $24.94 | $18.06 | 284,382 |
| 2019-03-22 | $25.83 | $25.99 | $24.74 | $25.00 | $18.10 | 396,425 |
| 2019-03-21 | $25.66 | $26.17 | $25.56 | $26.02 | $18.84 | 319,479 |
| 2019-03-20 | $26.35 | $26.42 | $25.78 | $25.79 | $18.68 | 253,723 |
| 2019-03-19 | $26.81 | $27.10 | $26.24 | $26.31 | $19.05 | 432,271 |
| 2019-03-18 | $26.47 | $26.73 | $26.34 | $26.60 | $19.26 | 319,160 |
| 2019-03-15 | $26.26 | $26.47 | $26.18 | $26.33 | $19.07 | 636,178 |
| 2019-03-14 | $26.18 | $26.41 | $25.98 | $26.28 | $19.03 | 378,144 |
| 2019-03-13 | $25.87 | $26.29 | $25.67 | $26.22 | $18.99 | 531,791 |
| 2019-03-12 | $25.71 | $26.04 | $25.37 | $25.72 | $18.63 | 486,904 |
| 2019-03-11 | $25.43 | $25.74 | $25.36 | $25.62 | $18.55 | 428,570 |
| 2019-03-08 | $25.10 | $25.39 | $25.00 | $25.25 | $18.29 | 391,803 |
| 2019-03-07 | $25.85 | $25.85 | $25.10 | $25.12 | $18.19 | 338,538 |
| 2019-03-06 | $26.35 | $26.50 | $25.82 | $25.85 | $18.72 | 254,703 |
| 2019-03-05 | $26.40 | $26.50 | $26.10 | $26.32 | $19.06 | 344,629 |
| 2019-03-04 | $26.37 | $26.59 | $26.23 | $26.40 | $19.12 | 342,655 |
| 2019-03-01 | $26.57 | $26.70 | $26.00 | $26.32 | $19.06 | 445,779 |
| 2019-02-28 | $26.24 | $26.77 | $26.15 | $26.30 | $19.05 | 498,484 |
| 2019-02-27 | $25.90 | $26.20 | $25.69 | $26.05 | $18.86 | 310,675 |
| 2019-02-26 | $26.12 | $26.34 | $25.84 | $25.84 | $18.71 | 527,894 |
| 2019-02-25 | $26.22 | $26.38 | $26.13 | $26.15 | $18.94 | 1,103,682 |
| 2019-02-22 | $25.60 | $26.14 | $25.56 | $26.07 | $18.88 | 331,295 |
| 2019-02-21 | $25.65 | $25.81 | $25.43 | $25.47 | $18.44 | 419,606 |
| 2019-02-20 | $24.98 | $25.73 | $24.95 | $25.71 | $18.62 | 405,139 |
| 2019-02-19 | $24.64 | $25.05 | $24.53 | $24.99 | $18.10 | 403,024 |
| 2019-02-15 | $24.50 | $24.81 | $24.50 | $24.80 | $17.96 | 307,182 |
| 2019-02-14 | $24.27 | $24.48 | $23.94 | $24.33 | $17.62 | 551,557 |
| 2019-02-13 | $23.76 | $24.64 | $23.32 | $24.36 | $17.64 | 688,457 |
| 2019-02-12 | $25.53 | $25.74 | $25.08 | $25.20 | $17.13 | 755,905 |
| 2019-02-11 | $24.81 | $25.30 | $24.60 | $25.28 | $17.19 | 423,568 |
| 2019-02-08 | $24.45 | $24.84 | $23.98 | $24.69 | $16.78 | 562,227 |
| 2019-02-07 | $24.27 | $24.74 | $24.18 | $24.56 | $16.70 | 701,140 |
| 2019-02-06 | $24.07 | $24.72 | $23.67 | $24.25 | $16.49 | 1,588,583 |
| 2019-02-05 | $23.70 | $24.41 | $22.99 | $23.82 | $16.19 | 1,046,529 |
| 2019-02-04 | $23.62 | $23.97 | $23.48 | $23.70 | $16.11 | 271,537 |
| 2019-02-01 | $23.35 | $23.70 | $23.28 | $23.57 | $16.02 | 333,943 |
| 2019-01-31 | $22.77 | $23.43 | $22.77 | $23.32 | $15.85 | 442,369 |
| 2019-01-30 | $22.88 | $22.98 | $22.19 | $22.92 | $15.58 | 545,404 |
| 2019-01-29 | $23.00 | $23.12 | $22.81 | $22.83 | $15.52 | 252,222 |
| 2019-01-28 | $22.78 | $23.10 | $22.73 | $22.96 | $15.61 | 305,348 |
| 2019-01-25 | $23.16 | $23.16 | $22.88 | $22.93 | $15.59 | 294,181 |
| 2019-01-24 | $22.76 | $23.16 | $22.76 | $22.90 | $15.57 | 286,674 |
| 2019-01-23 | $22.77 | $22.87 | $22.45 | $22.74 | $15.46 | 383,418 |
| 2019-01-22 | $22.99 | $23.08 | $22.54 | $22.73 | $15.45 | 380,344 |
| 2019-01-18 | $22.97 | $23.42 | $22.73 | $23.16 | $15.74 | 323,129 |
| 2019-01-17 | $22.49 | $22.99 | $22.35 | $22.81 | $15.51 | 308,573 |
| 2019-01-16 | $22.73 | $23.07 | $22.58 | $22.77 | $15.48 | 374,984 |
| 2019-01-15 | $22.14 | $22.63 | $22.00 | $22.59 | $15.36 | 309,307 |
| 2019-01-14 | $21.88 | $22.53 | $21.21 | $22.19 | $15.08 | 526,204 |
| 2019-01-11 | $22.25 | $22.31 | $21.43 | $22.18 | $15.08 | 417,208 |
| 2019-01-10 | $22.12 | $22.76 | $22.09 | $22.47 | $15.28 | 436,663 |
| 2019-01-09 | $22.16 | $22.47 | $22.13 | $22.23 | $15.11 | 479,521 |
| 2019-01-08 | $22.51 | $22.70 | $22.16 | $22.25 | $15.13 | 293,125 |
| 2019-01-07 | $21.89 | $22.58 | $21.70 | $22.16 | $15.06 | 747,290 |
| 2019-01-04 | $22.10 | $22.36 | $21.78 | $21.90 | $14.89 | 473,321 |
| 2019-01-03 | $21.98 | $22.32 | $21.68 | $21.73 | $14.77 | 616,330 |
| 2019-01-02 | $21.81 | $22.62 | $21.57 | $22.19 | $15.08 | 455,876 |
| 2018-12-31 | $21.88 | $22.20 | $21.58 | $22.11 | $15.03 | 477,939 |
| 2018-12-28 | $22.06 | $22.23 | $21.49 | $21.76 | $14.79 | 699,178 |
| 2018-12-27 | $21.28 | $21.97 | $21.02 | $21.96 | $14.93 | 864,210 |
| 2018-12-26 | $20.37 | $21.70 | $20.16 | $21.68 | $14.74 | 610,109 |
| 2018-12-24 | $20.80 | $20.92 | $20.21 | $20.22 | $13.75 | 461,647 |
| 2018-12-21 | $21.41 | $22.10 | $20.99 | $20.99 | $14.27 | 1,515,164 |
| 2018-12-20 | $21.77 | $22.36 | $21.31 | $21.36 | $14.52 | 787,936 |
| 2018-12-19 | $22.74 | $23.00 | $21.78 | $21.87 | $14.87 | 377,491 |
| 2018-12-18 | $23.20 | $23.54 | $22.98 | $23.01 | $15.64 | 490,675 |
| 2018-12-17 | $23.22 | $23.75 | $22.79 | $22.98 | $15.62 | 415,858 |
| 2018-12-14 | $23.73 | $23.88 | $23.05 | $23.31 | $15.85 | 626,982 |
| 2018-12-13 | $24.24 | $24.45 | $23.64 | $23.87 | $16.23 | 472,143 |
| 2018-12-12 | $24.17 | $24.75 | $23.86 | $24.26 | $16.49 | 597,860 |
| 2018-12-11 | $24.49 | $24.59 | $23.61 | $23.77 | $16.16 | 508,623 |
| 2018-12-10 | $24.45 | $24.57 | $23.67 | $24.12 | $16.40 | 563,953 |
| 2018-12-07 | $24.69 | $25.22 | $24.26 | $24.46 | $16.63 | 333,642 |
| 2018-12-06 | $24.85 | $25.18 | $24.11 | $24.77 | $16.84 | 424,791 |
| 2018-12-04 | $26.55 | $26.84 | $25.04 | $25.42 | $17.28 | 875,719 |
| 2018-12-03 | $27.49 | $27.58 | $26.45 | $26.83 | $18.24 | 416,512 |
| 2018-11-30 | $26.69 | $27.26 | $26.58 | $27.23 | $18.51 | 303,788 |
| 2018-11-29 | $27.25 | $27.39 | $26.67 | $26.78 | $18.21 | 221,561 |
| 2018-11-28 | $26.63 | $27.51 | $26.30 | $27.48 | $18.68 | 347,765 |
| 2018-11-27 | $26.31 | $26.68 | $26.23 | $26.60 | $18.08 | 321,427 |
| 2018-11-26 | $26.25 | $26.58 | $26.24 | $26.41 | $17.95 | 235,814 |
| 2018-11-23 | $25.71 | $26.09 | $25.61 | $25.94 | $17.63 | 134,023 |
| 2018-11-21 | $25.78 | $26.43 | $25.50 | $25.88 | $17.59 | 249,535 |
| 2018-11-20 | $25.67 | $25.93 | $25.38 | $25.61 | $17.41 | 332,007 |
| 2018-11-19 | $26.09 | $26.43 | $25.68 | $25.94 | $17.63 | 225,486 |
| 2018-11-16 | $26.04 | $26.43 | $25.76 | $26.06 | $17.72 | 267,291 |
| 2018-11-15 | $25.68 | $26.29 | $25.47 | $26.21 | $17.82 | 243,237 |
| 2018-11-14 | $26.74 | $26.95 | $25.86 | $26.53 | $17.63 | 436,105 |
| 2018-11-13 | $26.81 | $27.08 | $26.49 | $26.55 | $17.64 | 284,287 |
| 2018-11-12 | $27.14 | $27.32 | $26.66 | $26.69 | $17.74 | 197,506 |
| 2018-11-09 | $27.25 | $27.37 | $26.61 | $27.19 | $18.07 | 203,937 |
| 2018-11-08 | $27.59 | $27.91 | $27.17 | $27.36 | $18.18 | 324,289 |
| 2018-11-07 | $27.31 | $27.71 | $26.91 | $27.71 | $18.42 | 222,132 |
| 2018-11-06 | $26.94 | $27.25 | $26.68 | $27.17 | $18.06 | 355,221 |
| 2018-11-05 | $26.75 | $27.34 | $26.59 | $26.96 | $17.92 | 302,944 |
| 2018-11-02 | $27.36 | $27.62 | $26.67 | $26.70 | $17.74 | 471,319 |
| 2018-11-01 | $27.12 | $27.65 | $26.29 | $27.10 | $18.01 | 648,506 |
| 2018-10-31 | $28.95 | $29.26 | $27.26 | $27.41 | $18.22 | 918,521 |
| 2018-10-30 | $28.05 | $28.62 | $27.76 | $28.53 | $18.96 | 318,541 |
| 2018-10-29 | $28.26 | $28.55 | $27.55 | $27.87 | $18.52 | 211,671 |
| 2018-10-26 | $27.41 | $28.11 | $27.12 | $27.78 | $18.46 | 265,447 |
| 2018-10-25 | $27.31 | $28.11 | $27.14 | $27.87 | $18.52 | 459,474 |
| 2018-10-24 | $28.25 | $28.30 | $27.08 | $27.13 | $18.03 | 347,162 |
| 2018-10-23 | $27.85 | $28.48 | $27.62 | $28.19 | $18.73 | 319,403 |
| 2018-10-22 | $28.38 | $28.87 | $28.25 | $28.47 | $18.92 | 310,282 |
| 2018-10-19 | $28.46 | $28.78 | $28.12 | $28.31 | $18.81 | 522,169 |
| 2018-10-18 | $29.64 | $29.64 | $28.34 | $28.47 | $18.92 | 327,896 |
| 2018-10-17 | $29.58 | $29.93 | $29.05 | $29.91 | $19.88 | 312,435 |
| 2018-10-16 | $29.31 | $29.59 | $28.89 | $29.53 | $19.63 | 352,981 |
| 2018-10-15 | $28.81 | $29.42 | $28.56 | $29.22 | $19.42 | 331,576 |
| 2018-10-12 | $30.10 | $30.26 | $28.37 | $28.86 | $19.18 | 387,592 |
| 2018-10-11 | $30.90 | $30.96 | $29.41 | $29.61 | $19.68 | 464,968 |
| 2018-10-10 | $31.85 | $32.40 | $30.97 | $31.03 | $20.62 | 820,991 |
| 2018-10-09 | $31.75 | $32.15 | $31.39 | $31.46 | $20.91 | 498,361 |
| 2018-10-08 | $32.03 | $32.38 | $31.97 | $32.02 | $21.28 | 397,961 |
| 2018-10-05 | $32.09 | $32.45 | $31.98 | $32.03 | $21.29 | 296,618 |
| 2018-10-04 | $32.08 | $32.49 | $31.82 | $32.05 | $21.30 | 635,809 |
| 2018-10-03 | $32.08 | $32.30 | $31.84 | $32.07 | $21.31 | 448,365 |
| 2018-10-02 | $31.85 | $32.07 | $31.52 | $31.82 | $21.15 | 276,949 |
| 2018-10-01 | $32.30 | $32.38 | $31.69 | $31.91 | $21.21 | 390,032 |
| 2018-09-28 | $32.65 | $32.95 | $32.15 | $32.40 | $21.53 | 249,630 |
| 2018-09-27 | $32.90 | $33.10 | $32.60 | $32.85 | $21.83 | 302,484 |
| 2018-09-26 | $33.20 | $33.45 | $32.80 | $32.85 | $21.83 | 227,727 |
| 2018-09-25 | $33.45 | $33.45 | $32.95 | $33.10 | $22.00 | 238,679 |
| 2018-09-24 | $33.35 | $33.45 | $33.05 | $33.25 | $22.10 | 192,683 |
| 2018-09-21 | $33.25 | $33.45 | $33.20 | $33.35 | $22.16 | 406,497 |
| 2018-09-20 | $33.50 | $33.70 | $32.75 | $33.20 | $22.06 | 240,164 |
| 2018-09-19 | $32.40 | $33.50 | $32.38 | $33.30 | $22.13 | 222,812 |
| 2018-09-18 | $32.15 | $32.40 | $32.05 | $32.35 | $21.50 | 269,448 |
| 2018-09-17 | $32.60 | $32.80 | $32.05 | $32.15 | $21.37 | 222,521 |
| 2018-09-14 | $32.00 | $32.95 | $31.90 | $32.55 | $21.63 | 204,723 |
| 2018-09-13 | $32.10 | $32.35 | $31.40 | $31.90 | $21.20 | 364,953 |
| 2018-09-12 | $32.60 | $32.70 | $31.98 | $32.10 | $21.33 | 319,473 |
| 2018-09-11 | $33.00 | $33.20 | $32.65 | $32.70 | $21.73 | 165,070 |
| 2018-09-10 | $33.25 | $33.65 | $33.10 | $33.20 | $22.06 | 142,321 |
| 2018-09-07 | $33.10 | $33.20 | $32.85 | $33.00 | $21.93 | 184,467 |
| 2018-09-06 | $33.15 | $33.25 | $32.73 | $33.20 | $22.06 | 246,646 |
| 2018-09-05 | $32.55 | $33.25 | $32.50 | $33.05 | $21.96 | 246,692 |
| 2018-09-04 | $33.15 | $33.20 | $32.15 | $32.60 | $21.67 | 371,916 |
| 2018-08-31 | $32.80 | $33.20 | $32.65 | $33.15 | $22.03 | 193,878 |
| 2018-08-30 | $33.55 | $33.90 | $32.95 | $33.00 | $21.93 | 204,625 |
| 2018-08-29 | $33.55 | $33.85 | $33.05 | $33.70 | $22.40 | 223,381 |
| 2018-08-28 | $33.55 | $33.70 | $33.35 | $33.55 | $22.30 | 216,223 |
| 2018-08-27 | $33.10 | $33.80 | $33.10 | $33.40 | $22.20 | 200,849 |
| 2018-08-24 | $32.75 | $33.10 | $32.50 | $32.95 | $21.90 | 262,756 |
| 2018-08-23 | $33.40 | $33.60 | $32.55 | $32.65 | $21.70 | 208,625 |
| 2018-08-22 | $33.20 | $33.35 | $32.70 | $33.35 | $22.16 | 225,210 |
| 2018-08-21 | $32.75 | $33.40 | $32.75 | $33.25 | $22.10 | 262,920 |
| 2018-08-20 | $32.45 | $33.05 | $32.25 | $32.75 | $21.77 | 191,894 |
| 2018-08-17 | $32.05 | $33.50 | $32.00 | $32.40 | $21.53 | 252,404 |
| 2018-08-16 | $32.00 | $32.45 | $31.70 | $32.20 | $21.40 | 340,373 |
| 2018-08-15 | $32.95 | $33.20 | $32.35 | $32.60 | $21.27 | 369,941 |
| 2018-08-14 | $33.45 | $33.85 | $32.85 | $33.15 | $21.63 | 416,537 |
| 2018-08-13 | $33.95 | $34.15 | $33.20 | $33.20 | $21.66 | 309,111 |
| 2018-08-10 | $34.35 | $34.40 | $33.20 | $33.90 | $22.12 | 296,595 |
| 2018-08-09 | $34.60 | $34.75 | $34.25 | $34.50 | $22.51 | 213,033 |
| 2018-08-08 | $34.30 | $34.75 | $34.00 | $34.55 | $22.54 | 240,623 |
| 2018-08-07 | $34.05 | $34.70 | $33.75 | $34.35 | $22.41 | 232,682 |
| 2018-08-06 | $33.70 | $34.00 | $33.45 | $33.80 | $22.05 | 187,530 |
| 2018-08-03 | $32.70 | $33.70 | $32.70 | $33.70 | $21.99 | 359,726 |
| 2018-08-02 | $32.35 | $32.85 | $32.00 | $32.45 | $21.17 | 365,556 |
| 2018-08-01 | $34.35 | $35.50 | $32.45 | $32.65 | $21.30 | 477,217 |
| 2018-07-31 | $34.10 | $34.80 | $33.95 | $34.45 | $22.48 | 503,469 |
| 2018-07-30 | $33.00 | $34.00 | $32.90 | $33.90 | $22.12 | 342,865 |
| 2018-07-27 | $32.85 | $32.95 | $32.15 | $32.90 | $21.47 | 297,758 |
| 2018-07-26 | $32.60 | $33.35 | $32.45 | $32.75 | $21.37 | 325,763 |
| 2018-07-25 | $32.40 | $32.55 | $31.90 | $32.55 | $21.24 | 155,804 |
| 2018-07-24 | $32.35 | $32.75 | $32.15 | $32.40 | $21.14 | 297,649 |
| 2018-07-23 | $31.50 | $32.25 | $31.45 | $32.15 | $20.98 | 260,750 |
| 2018-07-20 | $31.65 | $31.65 | $31.40 | $31.45 | $20.52 | 177,664 |
| 2018-07-19 | $31.30 | $31.83 | $31.15 | $31.65 | $20.65 | 281,928 |
| 2018-07-18 | $31.05 | $31.60 | $30.90 | $31.50 | $20.55 | 253,206 |
| 2018-07-17 | $31.10 | $31.30 | $30.90 | $31.10 | $20.29 | 156,285 |
| 2018-07-16 | $30.75 | $31.15 | $30.63 | $31.10 | $20.29 | 211,572 |
| 2018-07-13 | $30.75 | $31.08 | $30.65 | $30.70 | $20.03 | 269,821 |
| 2018-07-12 | $31.15 | $31.20 | $30.65 | $31.15 | $20.32 | 215,059 |
| 2018-07-11 | $31.15 | $31.45 | $30.85 | $30.90 | $20.16 | 216,321 |
| 2018-07-10 | $31.20 | $31.45 | $31.00 | $31.45 | $20.52 | 157,130 |
| 2018-07-09 | $30.60 | $31.16 | $30.60 | $31.00 | $20.23 | 169,063 |
| 2018-07-06 | $30.60 | $30.95 | $30.45 | $30.55 | $19.93 | 137,139 |
| 2018-07-05 | $30.35 | $30.70 | $30.05 | $30.60 | $19.96 | 206,620 |
| 2018-07-03 | $30.50 | $30.60 | $30.05 | $30.10 | $19.64 | 73,401 |
| 2018-07-02 | $29.80 | $30.40 | $29.80 | $30.40 | $19.83 | 193,503 |
| 2018-06-29 | $30.00 | $30.45 | $29.95 | $30.15 | $19.67 | 379,537 |
| 2018-06-28 | $29.65 | $30.05 | $29.60 | $29.80 | $19.44 | 308,203 |
| 2018-06-27 | $30.30 | $30.30 | $29.55 | $29.70 | $19.38 | 434,313 |
| 2018-06-26 | $31.70 | $32.10 | $30.30 | $30.35 | $19.80 | 374,395 |
| 2018-06-25 | $31.80 | $32.25 | $31.45 | $31.95 | $20.85 | 362,648 |
| 2018-06-22 | $31.90 | $32.15 | $31.65 | $31.90 | $20.81 | 669,870 |
| 2018-06-21 | $31.95 | $32.05 | $31.45 | $31.55 | $20.58 | 197,430 |
| 2018-06-20 | $32.40 | $32.40 | $31.90 | $32.00 | $20.88 | 347,482 |
| 2018-06-19 | $31.70 | $32.10 | $31.43 | $32.05 | $20.91 | 334,587 |
| 2018-06-18 | $32.05 | $32.10 | $31.75 | $32.00 | $20.88 | 235,138 |
| 2018-06-15 | $32.10 | $32.30 | $31.90 | $32.25 | $21.04 | 452,681 |
| 2018-06-14 | $32.65 | $32.70 | $32.20 | $32.30 | $21.07 | 308,347 |
| 2018-06-13 | $32.80 | $33.05 | $32.30 | $32.60 | $21.27 | 522,065 |
| 2018-06-12 | $33.15 | $33.30 | $32.60 | $32.80 | $21.40 | 239,987 |
| 2018-06-11 | $33.25 | $33.40 | $33.00 | $33.25 | $21.69 | 274,650 |
| 2018-06-08 | $33.00 | $33.35 | $32.90 | $33.10 | $21.60 | 263,237 |
| 2018-06-07 | $33.10 | $33.25 | $32.75 | $33.15 | $21.63 | 258,514 |
| 2018-06-06 | $32.75 | $33.00 | $32.60 | $32.95 | $21.50 | 277,231 |
| 2018-06-05 | $32.65 | $32.80 | $32.35 | $32.70 | $21.33 | 194,797 |
| 2018-06-04 | $32.90 | $32.95 | $32.60 | $32.70 | $21.33 | 191,875 |
| 2018-06-01 | $32.70 | $33.20 | $32.40 | $32.85 | $21.43 | 239,441 |
| 2018-05-31 | $32.40 | $32.60 | $32.05 | $32.30 | $21.07 | 329,175 |
| 2018-05-30 | $32.30 | $32.75 | $32.15 | $32.45 | $21.17 | 247,084 |
| 2018-05-29 | $32.70 | $32.88 | $31.75 | $32.00 | $20.88 | 416,574 |
| 2018-05-25 | $32.95 | $33.30 | $32.85 | $33.10 | $21.60 | 181,554 |
| 2018-05-24 | $33.20 | $33.20 | $32.65 | $33.15 | $21.63 | 160,954 |
| 2018-05-23 | $32.75 | $33.40 | $32.75 | $33.30 | $21.73 | 329,900 |
| 2018-05-22 | $33.05 | $33.15 | $32.85 | $32.95 | $21.50 | 240,970 |
| 2018-05-21 | $32.90 | $33.05 | $32.85 | $32.95 | $21.50 | 186,343 |
| 2018-05-18 | $32.80 | $32.80 | $32.45 | $32.70 | $21.33 | 208,292 |
| 2018-05-17 | $32.50 | $33.00 | $32.50 | $32.70 | $21.33 | 307,466 |
| 2018-05-16 | $32.15 | $32.95 | $32.15 | $32.50 | $21.20 | 329,830 |
| 2018-05-15 | $32.95 | $33.00 | $32.55 | $32.75 | $20.98 | 328,309 |
| 2018-05-14 | $33.20 | $33.35 | $32.75 | $33.05 | $21.17 | 285,237 |
| 2018-05-11 | $33.30 | $33.45 | $32.80 | $33.05 | $21.17 | 303,564 |
| 2018-05-10 | $33.30 | $33.90 | $33.15 | $33.30 | $21.33 | 353,753 |
| 2018-05-09 | $33.20 | $33.30 | $32.50 | $33.25 | $21.30 | 341,193 |
| 2018-05-08 | $32.90 | $33.15 | $32.78 | $32.95 | $21.11 | 292,465 |
| 2018-05-07 | $32.65 | $33.05 | $32.55 | $32.95 | $21.11 | 301,028 |
| 2018-05-04 | $31.60 | $32.70 | $31.45 | $32.40 | $20.76 | 380,280 |
| 2018-05-03 | $31.80 | $32.05 | $31.25 | $31.85 | $20.40 | 443,484 |
| 2018-05-02 | $32.25 | $32.60 | $31.75 | $32.10 | $20.56 | 476,053 |
| 2018-05-01 | $32.00 | $32.25 | $31.45 | $32.05 | $20.53 | 506,539 |
| 2018-04-30 | $32.60 | $32.65 | $32.00 | $32.15 | $20.60 | 391,110 |
| 2018-04-27 | $32.50 | $32.83 | $32.35 | $32.50 | $20.82 | 237,397 |
| 2018-04-26 | $32.55 | $32.71 | $32.25 | $32.55 | $20.85 | 339,924 |
| 2018-04-25 | $32.45 | $32.65 | $31.95 | $32.35 | $20.72 | 352,083 |
| 2018-04-24 | $32.90 | $33.15 | $32.25 | $32.45 | $20.79 | 273,355 |
| 2018-04-23 | $32.60 | $32.95 | $32.35 | $32.65 | $20.92 | 286,105 |
| 2018-04-20 | $32.85 | $32.95 | $32.35 | $32.55 | $20.85 | 325,478 |
| 2018-04-19 | $33.40 | $33.55 | $32.85 | $32.95 | $21.11 | 251,148 |
| 2018-04-18 | $33.60 | $33.85 | $33.40 | $33.40 | $21.40 | 345,174 |
| 2018-04-17 | $33.20 | $33.95 | $33.05 | $33.55 | $21.49 | 361,676 |
| 2018-04-16 | $32.95 | $33.15 | $32.65 | $32.85 | $21.04 | 337,521 |
| 2018-04-13 | $33.40 | $33.40 | $32.30 | $32.65 | $20.92 | 579,177 |
| 2018-04-12 | $32.70 | $33.40 | $32.50 | $33.15 | $21.24 | 330,995 |
| 2018-04-11 | $32.30 | $32.50 | $32.00 | $32.45 | $20.79 | 254,196 |
| 2018-04-10 | $32.70 | $33.25 | $32.45 | $32.90 | $21.08 | 252,202 |
| 2018-04-09 | $32.30 | $32.80 | $31.88 | $32.05 | $20.53 | 293,262 |
| 2018-04-06 | $32.50 | $32.90 | $32.00 | $32.15 | $20.60 | 423,748 |
| 2018-04-05 | $33.30 | $33.40 | $32.60 | $32.85 | $21.04 | 257,216 |
| 2018-04-04 | $31.90 | $33.25 | $31.45 | $33.15 | $21.24 | 303,196 |
| 2018-04-03 | $32.25 | $32.60 | $31.95 | $32.40 | $20.76 | 253,494 |
| 2018-04-02 | $32.90 | $32.90 | $31.35 | $32.00 | $20.50 | 505,268 |
| 2018-03-29 | $32.95 | $33.65 | $32.95 | $33.30 | $21.33 | 305,957 |
| 2018-03-28 | $33.10 | $33.20 | $32.60 | $32.75 | $20.98 | 298,007 |
| 2018-03-27 | $34.15 | $34.15 | $32.80 | $33.00 | $21.14 | 217,750 |
| 2018-03-26 | $33.35 | $34.10 | $33.03 | $33.95 | $21.75 | 344,952 |
| 2018-03-23 | $33.30 | $33.50 | $32.75 | $32.80 | $21.01 | 296,959 |
| 2018-03-22 | $33.90 | $34.10 | $33.15 | $33.15 | $21.24 | 332,856 |
| 2018-03-21 | $34.05 | $34.80 | $33.92 | $34.35 | $22.00 | 217,088 |
| 2018-03-20 | $33.70 | $34.30 | $33.70 | $34.15 | $21.88 | 278,491 |
| 2018-03-19 | $33.70 | $33.80 | $33.20 | $33.65 | $21.56 | 274,669 |
| 2018-03-16 | $33.40 | $34.05 | $33.35 | $33.80 | $21.65 | 411,815 |
| 2018-03-15 | $33.40 | $33.55 | $33.15 | $33.25 | $21.30 | 180,596 |
| 2018-03-14 | $33.95 | $34.05 | $33.30 | $33.40 | $21.40 | 262,021 |
| 2018-03-13 | $34.50 | $34.75 | $33.67 | $33.75 | $21.62 | 205,573 |
| 2018-03-12 | $34.45 | $34.92 | $34.10 | $34.25 | $21.94 | 258,040 |
| 2018-03-09 | $33.75 | $34.70 | $33.70 | $34.45 | $22.07 | 410,589 |
| 2018-03-08 | $33.60 | $34.00 | $33.15 | $33.35 | $21.36 | 291,375 |
| 2018-03-07 | $33.20 | $33.75 | $33.20 | $33.45 | $21.43 | 288,987 |
| 2018-03-06 | $33.50 | $33.85 | $33.00 | $33.65 | $21.56 | 264,572 |
| 2018-03-05 | $32.60 | $33.50 | $32.50 | $33.35 | $21.36 | 311,563 |
| 2018-03-02 | $32.45 | $33.00 | $31.80 | $32.80 | $21.01 | 505,014 |
| 2018-03-01 | $33.65 | $33.80 | $32.40 | $32.70 | $20.95 | 663,361 |
| 2018-02-28 | $33.55 | $34.30 | $33.30 | $33.75 | $21.62 | 808,071 |
| 2018-02-27 | $34.90 | $35.20 | $33.30 | $33.40 | $21.40 | 586,420 |
| 2018-02-26 | $34.25 | $34.80 | $34.10 | $34.75 | $22.26 | 370,089 |
| 2018-02-23 | $33.80 | $34.70 | $33.45 | $34.10 | $21.84 | 590,310 |
| 2018-02-22 | $34.60 | $34.90 | $33.60 | $33.70 | $21.59 | 625,954 |
| 2018-02-21 | $33.60 | $35.65 | $33.60 | $34.45 | $22.07 | 781,475 |
| 2018-02-20 | $33.35 | $33.75 | $33.10 | $33.50 | $21.46 | 366,755 |
| 2018-02-16 | $32.90 | $34.00 | $32.90 | $33.45 | $21.43 | 480,840 |
| 2018-02-15 | $34.40 | $34.50 | $33.05 | $33.10 | $21.20 | 530,979 |
| 2018-02-14 | $33.00 | $34.35 | $32.55 | $34.20 | $21.91 | 635,196 |
| 2018-02-13 | $34.10 | $34.25 | $33.05 | $33.35 | $21.36 | 724,920 |
| 2018-02-12 | $35.60 | $36.05 | $35.00 | $35.80 | $22.02 | 532,480 |
| 2018-02-09 | $34.70 | $35.65 | $34.15 | $35.30 | $21.71 | 1,062,796 |
| 2018-02-08 | $36.25 | $36.25 | $34.05 | $34.20 | $21.03 | 1,868,514 |
| 2018-02-07 | $38.35 | $38.35 | $36.00 | $36.40 | $22.39 | 977,789 |
| 2018-02-06 | $36.05 | $38.00 | $35.60 | $37.76 | $23.22 | 635,207 |
| 2018-02-05 | $37.60 | $38.65 | $36.35 | $36.95 | $22.72 | 540,330 |
| 2018-02-02 | $39.20 | $39.32 | $37.80 | $38.05 | $23.40 | 544,664 |
| 2018-02-01 | $39.05 | $39.90 | $38.80 | $39.65 | $24.38 | 226,191 |
| 2018-01-31 | $39.75 | $39.75 | $38.50 | $39.15 | $24.08 | 474,874 |
| 2018-01-30 | $40.70 | $41.05 | $39.40 | $39.50 | $24.29 | 341,906 |
| 2018-01-29 | $41.35 | $41.45 | $40.85 | $41.15 | $25.31 | 323,753 |
| 2018-01-26 | $40.65 | $41.40 | $40.30 | $41.35 | $25.43 | 249,842 |
| 2018-01-25 | $40.80 | $40.85 | $40.25 | $40.40 | $24.85 | 274,182 |
| 2018-01-24 | $40.55 | $41.00 | $40.25 | $40.60 | $24.97 | 311,865 |
| 2018-01-23 | $40.80 | $40.90 | $40.15 | $40.40 | $24.85 | 343,843 |
| 2018-01-22 | $40.25 | $40.90 | $40.10 | $40.90 | $25.15 | 325,273 |
| 2018-01-19 | $39.65 | $40.30 | $39.60 | $40.15 | $24.69 | 286,390 |
| 2018-01-18 | $40.00 | $40.25 | $39.55 | $39.70 | $24.41 | 319,534 |
| 2018-01-17 | $39.00 | $40.25 | $38.70 | $40.15 | $24.69 | 433,895 |
| 2018-01-16 | $40.10 | $40.45 | $38.45 | $38.80 | $23.86 | 464,340 |
| 2018-01-12 | $39.55 | $39.85 | $39.15 | $39.80 | $24.48 | 480,964 |
| 2018-01-11 | $38.95 | $39.45 | $38.65 | $39.40 | $24.23 | 514,848 |
| 2018-01-10 | $38.95 | $39.50 | $38.70 | $38.95 | $23.95 | 382,222 |
| 2018-01-09 | $39.00 | $39.55 | $38.90 | $38.90 | $23.92 | 314,434 |
| 2018-01-08 | $38.95 | $39.10 | $38.58 | $38.70 | $23.80 | 481,448 |
| 2018-01-05 | $38.30 | $38.90 | $38.15 | $38.75 | $23.83 | 255,182 |
| 2018-01-04 | $38.10 | $38.90 | $38.10 | $38.15 | $23.46 | 577,338 |
| 2018-01-03 | $38.50 | $38.80 | $37.90 | $37.95 | $23.34 | 355,786 |
| 2018-01-02 | $39.60 | $39.65 | $38.40 | $38.65 | $23.77 | 338,940 |
| 2017-12-29 | $39.90 | $39.95 | $39.45 | $39.50 | $24.29 | 190,810 |
| 2017-12-28 | $39.70 | $39.85 | $39.35 | $39.75 | $24.45 | 189,635 |
| 2017-12-27 | $39.85 | $40.00 | $39.45 | $39.55 | $24.32 | 196,976 |
| 2017-12-26 | $39.65 | $40.10 | $39.50 | $39.80 | $24.48 | 176,343 |
| 2017-12-22 | $39.90 | $40.05 | $39.40 | $39.70 | $24.41 | 247,946 |
| 2017-12-21 | $40.00 | $40.05 | $39.60 | $39.75 | $24.45 | 205,588 |
| 2017-12-20 | $40.00 | $40.15 | $39.70 | $39.95 | $24.57 | 397,158 |
| 2017-12-19 | $40.10 | $40.15 | $39.80 | $39.90 | $24.54 | 248,344 |
| 2017-12-18 | $39.80 | $40.20 | $39.80 | $40.10 | $24.66 | 369,324 |
| 2017-12-15 | $39.15 | $39.85 | $39.10 | $39.35 | $24.20 | 673,390 |
| 2017-12-14 | $39.45 | $39.45 | $38.70 | $39.00 | $23.98 | 475,427 |
| 2017-12-13 | $39.55 | $39.85 | $39.20 | $39.25 | $24.14 | 360,659 |
| 2017-12-12 | $39.90 | $40.20 | $39.48 | $39.60 | $24.35 | 431,040 |
| 2017-12-11 | $40.00 | $40.15 | $39.60 | $39.80 | $24.48 | 270,665 |
| 2017-12-08 | $39.85 | $40.00 | $39.30 | $39.95 | $24.57 | 197,586 |
| 2017-12-07 | $39.35 | $40.10 | $39.05 | $39.70 | $24.41 | 429,614 |
| 2017-12-06 | $39.30 | $39.75 | $39.00 | $39.40 | $24.23 | 357,003 |
| 2017-12-05 | $39.90 | $40.00 | $39.15 | $39.30 | $24.17 | 449,062 |
| 2017-12-04 | $40.30 | $40.65 | $39.55 | $39.65 | $24.38 | 390,009 |
| 2017-12-01 | $39.55 | $39.90 | $38.05 | $39.80 | $24.48 | 411,610 |
| 2017-11-30 | $39.65 | $39.90 | $39.25 | $39.50 | $24.29 | 501,097 |
| 2017-11-29 | $39.00 | $39.45 | $38.75 | $39.30 | $24.17 | 318,728 |
| 2017-11-28 | $38.05 | $39.00 | $37.85 | $38.90 | $23.92 | 550,160 |
| 2017-11-27 | $38.00 | $38.15 | $37.75 | $37.90 | $23.31 | 359,519 |
| 2017-11-24 | $38.80 | $38.80 | $37.95 | $38.05 | $23.40 | 103,797 |
| 2017-11-22 | $38.55 | $38.80 | $38.40 | $38.55 | $23.71 | 319,960 |
| 2017-11-21 | $38.00 | $38.55 | $37.90 | $38.50 | $23.68 | 297,405 |
| 2017-11-20 | $36.75 | $37.90 | $36.75 | $37.70 | $23.18 | 364,163 |
| 2017-11-17 | $36.85 | $37.10 | $36.45 | $36.65 | $22.54 | 392,592 |
| 2017-11-16 | $36.45 | $37.55 | $36.45 | $37.00 | $22.75 | 905,501 |
| 2017-11-15 | $35.75 | $36.65 | $35.45 | $36.30 | $22.32 | 741,860 |
| 2017-11-14 | $35.95 | $36.35 | $35.60 | $36.30 | $21.96 | 475,853 |
| 2017-11-13 | $36.35 | $36.45 | $35.95 | $36.09 | $21.83 | 296,809 |
| 2017-11-10 | $36.40 | $36.75 | $36.05 | $36.60 | $22.14 | 216,713 |
| 2017-11-09 | $36.35 | $36.50 | $35.57 | $36.15 | $21.87 | 365,455 |
| 2017-11-08 | $36.45 | $36.55 | $36.10 | $36.50 | $22.08 | 303,001 |
| 2017-11-07 | $36.70 | $36.88 | $36.20 | $36.45 | $22.05 | 297,647 |
| 2017-11-06 | $36.30 | $36.80 | $36.00 | $36.60 | $22.14 | 266,569 |
| 2017-11-03 | $35.75 | $36.45 | $35.40 | $36.30 | $21.96 | 330,129 |
| 2017-11-02 | $35.50 | $36.00 | $34.90 | $35.90 | $21.72 | 683,776 |
| 2017-11-01 | $35.90 | $35.90 | $34.35 | $35.45 | $21.45 | 547,918 |
| 2017-10-31 | $34.85 | $34.85 | $34.18 | $34.40 | $20.81 | 460,804 |
| 2017-10-30 | $35.10 | $35.15 | $34.35 | $34.50 | $20.87 | 227,903 |
| 2017-10-27 | $35.50 | $35.50 | $35.05 | $35.15 | $21.26 | 461,964 |
| 2017-10-26 | $35.65 | $35.75 | $35.35 | $35.40 | $21.42 | 314,570 |
| 2017-10-25 | $36.30 | $36.30 | $35.25 | $35.45 | $21.45 | 405,651 |
| 2017-10-24 | $36.05 | $36.33 | $35.95 | $36.25 | $21.93 | 433,807 |
| 2017-10-23 | $36.00 | $36.15 | $35.70 | $35.80 | $21.66 | 322,808 |
| 2017-10-20 | $35.80 | $36.00 | $35.60 | $35.90 | $21.72 | 256,600 |
| 2017-10-19 | $35.30 | $35.50 | $35.10 | $35.40 | $21.42 | 299,825 |
| 2017-10-18 | $34.95 | $35.75 | $34.80 | $35.55 | $21.51 | 459,776 |
| 2017-10-17 | $35.00 | $35.00 | $34.55 | $34.75 | $21.02 | 251,984 |
| 2017-10-16 | $35.05 | $35.25 | $34.75 | $34.80 | $21.05 | 370,714 |
| 2017-10-13 | $34.60 | $35.15 | $34.40 | $34.95 | $21.14 | 366,886 |
| 2017-10-12 | $34.70 | $35.20 | $34.40 | $34.50 | $20.87 | 451,859 |
| 2017-10-11 | $34.45 | $34.78 | $34.35 | $34.65 | $20.96 | 413,437 |
| 2017-10-10 | $34.30 | $34.90 | $34.10 | $34.45 | $20.84 | 563,093 |
| 2017-10-09 | $33.80 | $34.28 | $33.70 | $34.10 | $20.63 | 295,458 |
| 2017-10-06 | $33.55 | $33.70 | $33.25 | $33.60 | $20.33 | 264,514 |
| 2017-10-05 | $33.45 | $33.95 | $33.30 | $33.55 | $20.30 | 361,486 |
| 2017-10-04 | $33.10 | $33.65 | $32.95 | $33.45 | $20.24 | 263,679 |
| 2017-10-03 | $33.55 | $33.55 | $32.45 | $33.00 | $19.96 | 595,918 |
| 2017-10-02 | $32.75 | $33.50 | $32.60 | $33.50 | $20.27 | 583,719 |
| 2017-09-29 | $32.50 | $32.95 | $32.40 | $32.60 | $19.72 | 649,947 |
| 2017-09-28 | $32.65 | $32.90 | $32.35 | $32.50 | $19.66 | 416,528 |
| 2017-09-27 | $32.40 | $32.70 | $31.98 | $32.60 | $19.72 | 322,444 |
| 2017-09-26 | $31.90 | $32.25 | $31.80 | $32.05 | $19.39 | 280,653 |
| 2017-09-25 | $31.60 | $32.03 | $31.55 | $31.85 | $19.27 | 224,925 |
| 2017-09-22 | $31.25 | $31.80 | $31.03 | $31.65 | $19.15 | 210,896 |
| 2017-09-21 | $31.30 | $31.40 | $31.00 | $31.25 | $18.91 | 195,270 |
| 2017-09-20 | $31.00 | $31.45 | $30.95 | $31.25 | $18.91 | 192,312 |
| 2017-09-19 | $31.10 | $31.30 | $30.80 | $31.00 | $18.75 | 342,068 |
| 2017-09-18 | $30.85 | $31.43 | $30.80 | $31.00 | $18.75 | 414,163 |
| 2017-09-15 | $30.10 | $30.80 | $30.05 | $30.75 | $18.60 | 621,424 |
| 2017-09-14 | $30.40 | $30.50 | $30.03 | $30.05 | $18.18 | 283,600 |
| 2017-09-13 | $30.20 | $30.58 | $29.75 | $30.45 | $18.42 | 499,800 |
| 2017-09-12 | $30.30 | $30.35 | $29.88 | $30.15 | $18.24 | 375,088 |
| 2017-09-11 | $30.15 | $30.43 | $30.00 | $30.05 | $18.18 | 322,582 |
| 2017-09-08 | $29.70 | $29.95 | $29.65 | $29.80 | $18.03 | 146,221 |
| 2017-09-07 | $29.95 | $29.95 | $29.50 | $29.65 | $17.94 | 213,196 |
| 2017-09-06 | $30.00 | $30.15 | $29.60 | $29.85 | $18.06 | 226,663 |
| 2017-09-05 | $30.85 | $31.10 | $29.75 | $29.85 | $18.06 | 436,055 |
| 2017-09-01 | $30.80 | $31.00 | $30.60 | $31.00 | $18.75 | 198,768 |
| 2017-08-31 | $30.40 | $30.70 | $30.30 | $30.70 | $18.57 | 256,214 |
| 2017-08-30 | $29.90 | $30.35 | $29.75 | $30.20 | $18.27 | 273,184 |
| 2017-08-29 | $29.85 | $30.20 | $29.65 | $29.90 | $18.09 | 205,118 |
| 2017-08-28 | $30.10 | $30.15 | $29.80 | $30.15 | $18.24 | 242,069 |
| 2017-08-25 | $29.90 | $30.15 | $29.75 | $29.90 | $18.09 | 186,280 |
| 2017-08-24 | $29.90 | $30.15 | $29.65 | $29.70 | $17.97 | 291,134 |
| 2017-08-23 | $29.55 | $30.08 | $29.50 | $29.85 | $18.06 | 346,253 |
| 2017-08-22 | $29.45 | $29.95 | $29.35 | $29.65 | $17.94 | 341,193 |
| 2017-08-21 | $29.30 | $29.65 | $29.10 | $29.30 | $17.73 | 270,245 |
| 2017-08-18 | $29.05 | $29.75 | $29.00 | $29.35 | $17.76 | 320,260 |
| 2017-08-17 | $29.65 | $30.25 | $29.10 | $29.35 | $17.76 | 532,276 |
| 2017-08-16 | $30.40 | $30.75 | $29.58 | $29.70 | $17.97 | 516,334 |
| 2017-08-15 | $30.05 | $30.40 | $29.95 | $30.30 | $18.33 | 357,891 |
| 2017-08-14 | $30.55 | $30.70 | $30.30 | $30.60 | $18.15 | 328,901 |
| 2017-08-11 | $30.15 | $30.40 | $30.00 | $30.10 | $17.86 | 410,714 |
| 2017-08-10 | $30.90 | $31.00 | $30.15 | $30.15 | $17.89 | 458,773 |
| 2017-08-09 | $31.35 | $31.65 | $30.90 | $31.00 | $18.39 | 368,864 |
| 2017-08-08 | $31.50 | $32.35 | $31.35 | $31.55 | $18.72 | 663,020 |
| 2017-08-07 | $31.10 | $31.65 | $31.08 | $31.45 | $18.66 | 391,896 |
| 2017-08-04 | $31.25 | $31.65 | $30.45 | $30.90 | $18.33 | 742,334 |
| 2017-08-03 | $30.85 | $31.15 | $30.70 | $30.75 | $18.24 | 575,714 |
| 2017-08-02 | $32.75 | $33.20 | $30.30 | $30.85 | $18.30 | 1,298,907 |
| 2017-08-01 | $32.60 | $33.80 | $32.25 | $33.50 | $19.87 | 694,944 |
| 2017-07-31 | $32.80 | $33.50 | $32.50 | $33.25 | $19.72 | 490,094 |
| 2017-07-28 | $32.65 | $32.90 | $32.40 | $32.60 | $19.34 | 335,415 |
| 2017-07-27 | $33.55 | $33.55 | $32.65 | $32.75 | $19.43 | 529,562 |
| 2017-07-26 | $33.75 | $33.85 | $33.40 | $33.45 | $19.84 | 343,381 |
| 2017-07-25 | $33.00 | $33.75 | $33.00 | $33.65 | $19.96 | 434,522 |
| 2017-07-24 | $32.55 | $32.95 | $32.27 | $32.90 | $19.52 | 535,083 |
| 2017-07-21 | $33.10 | $33.20 | $32.50 | $32.55 | $19.31 | 339,900 |
| 2017-07-20 | $32.70 | $33.15 | $32.55 | $32.95 | $19.55 | 447,200 |
| 2017-07-19 | $32.30 | $32.65 | $32.05 | $32.55 | $19.31 | 441,870 |
| 2017-07-18 | $31.65 | $32.10 | $31.35 | $32.10 | $19.04 | 327,370 |
| 2017-07-17 | $31.85 | $32.00 | $31.50 | $31.65 | $18.78 | 311,452 |
| 2017-07-14 | $32.00 | $32.20 | $31.55 | $31.80 | $18.86 | 383,443 |
| 2017-07-13 | $31.25 | $32.15 | $31.20 | $32.00 | $18.98 | 545,863 |
| 2017-07-12 | $31.15 | $31.30 | $31.00 | $31.15 | $18.48 | 637,878 |
| 2017-07-11 | $31.00 | $31.45 | $30.90 | $31.00 | $18.39 | 577,483 |
| 2017-07-10 | $30.85 | $31.35 | $30.78 | $30.85 | $18.30 | 614,351 |
| 2017-07-07 | $30.75 | $30.85 | $30.43 | $30.85 | $18.30 | 444,380 |
| 2017-07-06 | $30.60 | $30.80 | $30.35 | $30.50 | $18.09 | 474,646 |
| 2017-07-05 | $31.10 | $31.15 | $30.55 | $30.75 | $18.24 | 525,533 |
| 2017-07-03 | $30.85 | $31.25 | $30.75 | $30.95 | $18.36 | 166,069 |
| 2017-06-30 | $30.40 | $31.05 | $30.25 | $30.70 | $18.21 | 1,001,382 |
| 2017-06-29 | $30.80 | $30.80 | $29.50 | $30.00 | $17.80 | 508,127 |
| 2017-06-28 | $30.30 | $30.83 | $30.25 | $30.55 | $18.12 | 517,790 |
| 2017-06-27 | $29.45 | $30.60 | $29.40 | $30.10 | $17.86 | 804,970 |
| 2017-06-26 | $30.00 | $30.05 | $29.35 | $29.45 | $17.47 | 581,240 |
| 2017-06-23 | $29.50 | $29.80 | $29.35 | $29.75 | $17.65 | 3,537,311 |
| 2017-06-22 | $29.45 | $29.80 | $29.40 | $29.50 | $17.50 | 296,769 |
| 2017-06-21 | $29.75 | $29.90 | $29.20 | $29.45 | $17.47 | 286,851 |
| 2017-06-20 | $29.60 | $29.95 | $29.50 | $29.70 | $17.62 | 473,747 |
| 2017-06-19 | $29.80 | $29.92 | $29.55 | $29.75 | $17.65 | 407,805 |
| 2017-06-16 | $29.50 | $29.80 | $29.34 | $29.65 | $17.59 | 467,901 |
| 2017-06-15 | $29.55 | $29.85 | $29.30 | $29.35 | $17.41 | 401,817 |
| 2017-06-14 | $30.20 | $30.48 | $29.90 | $30.05 | $17.83 | 290,718 |
| 2017-06-13 | $30.10 | $30.55 | $29.95 | $30.25 | $17.95 | 305,351 |
| 2017-06-12 | $30.00 | $30.05 | $29.26 | $29.85 | $17.71 | 603,722 |
| 2017-06-09 | $29.55 | $30.40 | $29.40 | $30.20 | $17.92 | 455,352 |
| 2017-06-08 | $29.30 | $29.65 | $29.20 | $29.35 | $17.41 | 171,290 |
| 2017-06-07 | $29.10 | $29.50 | $29.00 | $29.30 | $17.38 | 191,342 |
| 2017-06-06 | $29.00 | $29.45 | $28.80 | $29.10 | $17.26 | 265,292 |
| 2017-06-05 | $29.25 | $29.44 | $29.05 | $29.15 | $17.29 | 252,644 |
| 2017-06-02 | $28.85 | $29.45 | $28.75 | $29.40 | $17.44 | 432,471 |
| 2017-06-01 | $28.45 | $29.23 | $28.25 | $28.95 | $17.17 | 370,592 |
| 2017-05-31 | $28.30 | $28.30 | $27.80 | $28.30 | $16.79 | 248,738 |
| 2017-05-30 | $28.40 | $28.41 | $27.85 | $28.25 | $16.76 | 293,143 |
| 2017-05-26 | $28.30 | $28.50 | $28.13 | $28.40 | $16.85 | 207,829 |
| 2017-05-25 | $28.15 | $28.40 | $28.00 | $28.30 | $16.79 | 213,983 |
| 2017-05-24 | $27.65 | $28.03 | $27.60 | $28.00 | $16.61 | 250,177 |
| 2017-05-23 | $27.95 | $27.95 | $27.55 | $27.60 | $16.37 | 228,123 |
| 2017-05-22 | $28.00 | $28.25 | $27.85 | $27.90 | $16.55 | 277,290 |
| 2017-05-19 | $27.40 | $28.35 | $27.40 | $27.90 | $16.55 | 345,657 |
| 2017-05-18 | $27.35 | $27.65 | $27.23 | $27.40 | $16.25 | 535,934 |
| 2017-05-17 | $28.35 | $28.50 | $27.40 | $27.50 | $16.31 | 441,749 |
| 2017-05-16 | $27.90 | $28.85 | $27.85 | $28.75 | $17.06 | 679,583 |
| 2017-05-15 | $27.65 | $27.90 | $27.50 | $27.90 | $16.55 | 549,322 |
| 2017-05-12 | $29.00 | $29.00 | $28.15 | $28.30 | $16.43 | 720,351 |
| 2017-05-11 | $29.35 | $29.55 | $28.80 | $29.00 | $16.84 | 390,770 |
| 2017-05-10 | $29.40 | $29.90 | $29.20 | $29.55 | $17.16 | 533,554 |
| 2017-05-09 | $29.00 | $29.50 | $28.98 | $29.40 | $17.07 | 393,781 |
| 2017-05-08 | $29.20 | $29.25 | $28.70 | $29.00 | $16.84 | 307,244 |
| 2017-05-05 | $28.80 | $29.15 | $28.52 | $29.10 | $16.90 | 408,635 |
| 2017-05-04 | $29.20 | $29.25 | $28.55 | $28.80 | $16.73 | 480,960 |
| 2017-05-03 | $29.20 | $29.50 | $29.00 | $29.10 | $16.90 | 664,645 |
| 2017-05-02 | $29.70 | $29.70 | $28.70 | $29.25 | $16.99 | 645,593 |
| 2017-05-01 | $29.85 | $30.40 | $29.53 | $29.60 | $17.19 | 949,634 |
| 2017-04-28 | $31.55 | $31.55 | $28.55 | $29.30 | $17.02 | 6,402 |
| 2017-04-27 | $28.50 | $29.05 | $28.30 | $29.00 | $16.84 | 346,609 |
| 2017-04-26 | $28.70 | $28.85 | $28.40 | $28.45 | $16.52 | 549,312 |
| 2017-04-25 | $28.55 | $28.85 | $28.40 | $28.75 | $16.70 | 392,487 |
| 2017-04-24 | $28.60 | $28.65 | $28.30 | $28.50 | $16.55 | 480,158 |
| 2017-04-21 | $28.35 | $28.65 | $28.00 | $28.05 | $16.29 | 402,716 |
| 2017-04-20 | $28.25 | $28.40 | $28.00 | $28.40 | $16.49 | 408,276 |
| 2017-04-19 | $28.30 | $28.40 | $28.00 | $28.00 | $16.26 | 310,153 |
| 2017-04-18 | $28.00 | $28.25 | $27.89 | $28.05 | $16.29 | 245,730 |
| 2017-04-17 | $27.60 | $28.20 | $27.60 | $28.15 | $16.35 | 455,231 |
| 2017-04-13 | $27.65 | $28.05 | $27.50 | $27.55 | $16.00 | 854,185 |
| 2017-04-12 | $27.00 | $27.80 | $26.90 | $27.70 | $16.09 | 636,632 |
| 2017-04-11 | $26.85 | $27.00 | $26.70 | $26.95 | $15.65 | 367,403 |
| 2017-04-10 | $27.05 | $27.25 | $26.85 | $26.95 | $15.65 | 451,628 |
| 2017-04-07 | $26.95 | $27.25 | $26.80 | $27.00 | $15.68 | 502,634 |
| 2017-04-06 | $27.00 | $27.10 | $26.75 | $27.00 | $15.68 | 457,554 |
| 2017-04-05 | $27.45 | $27.55 | $26.80 | $26.85 | $15.59 | 561,334 |
| 2017-04-04 | $27.65 | $27.75 | $27.10 | $27.20 | $15.80 | 555,673 |
| 2017-04-03 | $27.75 | $27.94 | $27.45 | $27.60 | $16.03 | 497,084 |
| 2017-03-31 | $27.50 | $28.00 | $27.35 | $27.60 | $16.03 | 734,424 |
| 2017-03-30 | $27.15 | $27.70 | $27.05 | $27.50 | $15.97 | 391,791 |
| 2017-03-29 | $27.50 | $27.50 | $26.95 | $27.15 | $15.77 | 354,019 |
| 2017-03-28 | $26.85 | $27.65 | $26.80 | $27.50 | $15.97 | 403,321 |
| 2017-03-27 | $26.40 | $27.08 | $26.30 | $26.95 | $15.65 | 541,652 |
| 2017-03-24 | $26.95 | $27.05 | $26.55 | $26.63 | $15.47 | 289,184 |
| 2017-03-23 | $26.90 | $27.30 | $26.75 | $26.90 | $15.62 | 412,365 |
| 2017-03-22 | $26.70 | $27.00 | $26.45 | $26.85 | $15.59 | 365,211 |
| 2017-03-21 | $27.65 | $27.65 | $26.50 | $26.85 | $15.59 | 638,265 |
| 2017-03-20 | $27.70 | $27.70 | $27.15 | $27.50 | $15.97 | 306,961 |
| 2017-03-17 | $28.35 | $28.35 | $27.65 | $27.75 | $16.12 | 612,851 |
| 2017-03-16 | $28.15 | $28.60 | $28.05 | $28.30 | $16.43 | 702,761 |
| 2017-03-15 | $27.80 | $28.20 | $27.60 | $28.05 | $16.29 | 697,324 |
| 2017-03-14 | $27.70 | $27.85 | $27.48 | $27.65 | $16.06 | 520,212 |
| 2017-03-13 | $27.60 | $27.85 | $27.10 | $27.80 | $16.14 | 531,564 |
| 2017-03-10 | $27.35 | $27.50 | $26.90 | $27.50 | $15.97 | 511,721 |
| 2017-03-09 | $26.90 | $27.70 | $26.80 | $27.00 | $15.68 | 735,366 |
| 2017-03-08 | $27.70 | $27.95 | $27.45 | $27.55 | $16.00 | 683,433 |
| 2017-03-07 | $27.80 | $27.90 | $27.45 | $27.45 | $15.94 | 362,004 |
| 2017-03-06 | $27.95 | $28.00 | $27.70 | $27.80 | $16.14 | 384,311 |
| 2017-03-03 | $28.40 | $28.40 | $27.90 | $28.00 | $16.26 | 463,997 |
| 2017-03-02 | $28.40 | $28.40 | $28.00 | $28.30 | $16.43 | 468,142 |
| 2017-03-01 | $28.90 | $29.10 | $28.20 | $28.30 | $16.43 | 539,711 |
| 2017-02-28 | $28.95 | $29.00 | $28.25 | $28.45 | $16.52 | 553,865 |
| 2017-02-27 | $28.95 | $29.30 | $28.85 | $29.00 | $16.84 | 851,475 |
| 2017-02-24 | $29.30 | $29.45 | $28.90 | $29.10 | $16.90 | 631,461 |
| 2017-02-23 | $29.20 | $29.60 | $29.10 | $29.50 | $17.13 | 2,266,541 |
| 2017-02-22 | $30.35 | $30.70 | $30.25 | $30.40 | $17.65 | 384,646 |
| 2017-02-21 | $30.05 | $30.55 | $29.95 | $30.45 | $17.68 | 376,072 |
| 2017-02-17 | $29.95 | $30.15 | $29.75 | $29.85 | $17.34 | 257,513 |
| 2017-02-16 | $30.20 | $30.35 | $29.90 | $30.10 | $17.48 | 273,676 |
| 2017-02-15 | $30.15 | $30.25 | $29.75 | $30.15 | $17.51 | 365,037 |
| 2017-02-14 | $29.90 | $30.25 | $29.70 | $30.05 | $17.45 | 309,074 |
| 2017-02-13 | $30.25 | $30.35 | $29.70 | $30.05 | $17.45 | 500,386 |
| 2017-02-10 | $29.90 | $30.25 | $29.60 | $30.20 | $17.54 | 397,177 |
| 2017-02-09 | $30.40 | $30.85 | $30.00 | $30.65 | $17.25 | 437,772 |
| 2017-02-08 | $29.80 | $30.40 | $29.60 | $30.20 | $17.00 | 644,093 |
| 2017-02-07 | $29.70 | $30.00 | $29.05 | $29.80 | $16.77 | 389,396 |
| 2017-02-06 | $29.35 | $29.60 | $29.05 | $29.35 | $16.52 | 218,699 |
| 2017-02-03 | $29.50 | $29.65 | $29.15 | $29.30 | $16.49 | 346,915 |
| 2017-02-02 | $29.00 | $29.20 | $28.60 | $29.10 | $16.38 | 215,968 |
| 2017-02-01 | $29.20 | $29.35 | $28.50 | $29.00 | $16.32 | 288,373 |
| 2017-01-31 | $28.80 | $29.05 | $28.68 | $28.95 | $16.29 | 222,716 |
| 2017-01-30 | $28.05 | $28.85 | $27.75 | $28.80 | $16.21 | 321,422 |
| 2017-01-27 | $28.50 | $28.50 | $27.85 | $28.10 | $15.82 | 372,768 |
| 2017-01-26 | $29.00 | $29.00 | $28.30 | $28.40 | $15.98 | 282,257 |
| 2017-01-25 | $29.55 | $29.65 | $28.78 | $29.00 | $16.32 | 511,675 |
| 2017-01-24 | $29.50 | $29.58 | $29.00 | $29.15 | $16.41 | 260,037 |
| 2017-01-23 | $29.20 | $29.50 | $28.75 | $29.35 | $16.52 | 289,259 |
| 2017-01-20 | $28.85 | $29.35 | $28.85 | $29.30 | $16.49 | 481,747 |
| 2017-01-19 | $28.85 | $29.09 | $28.55 | $28.65 | $16.13 | 344,272 |
| 2017-01-18 | $28.00 | $28.65 | $27.65 | $28.65 | $16.13 | 455,313 |
| 2017-01-17 | $28.90 | $28.95 | $27.95 | $28.00 | $15.76 | 505,360 |
| 2017-01-13 | $28.55 | $29.30 | $28.55 | $28.85 | $16.24 | 446,260 |
| 2017-01-12 | $29.25 | $29.25 | $28.30 | $28.55 | $16.07 | 633,723 |
| 2017-01-11 | $29.20 | $29.65 | $29.05 | $29.45 | $16.58 | 425,901 |
| 2017-01-10 | $29.20 | $29.60 | $29.08 | $29.20 | $16.44 | 356,983 |
| 2017-01-09 | $29.25 | $29.63 | $28.90 | $29.25 | $16.46 | 375,609 |
| 2017-01-06 | $29.45 | $29.70 | $29.15 | $29.45 | $16.58 | 229,268 |
| 2017-01-05 | $29.60 | $29.95 | $29.05 | $29.45 | $16.58 | 437,258 |
| 2017-01-04 | $29.80 | $30.10 | $29.25 | $29.85 | $16.80 | 593,190 |
| 2017-01-03 | $30.15 | $30.85 | $29.95 | $30.70 | $17.28 | 439,614 |
| 2016-12-30 | $29.60 | $29.90 | $29.40 | $29.75 | $16.74 | 228,091 |
| 2016-12-29 | $29.55 | $29.75 | $29.20 | $29.60 | $16.66 | 290,867 |
| 2016-12-28 | $30.25 | $30.43 | $29.48 | $29.55 | $16.63 | 207,445 |
| 2016-12-27 | $30.25 | $30.53 | $30.15 | $30.25 | $17.03 | 140,553 |
| 2016-12-23 | $30.40 | $30.75 | $29.50 | $30.05 | $16.91 | 226,538 |
| 2016-12-22 | $30.35 | $30.45 | $30.00 | $30.35 | $17.08 | 270,030 |
| 2016-12-21 | $30.30 | $30.40 | $29.60 | $30.30 | $17.05 | 297,322 |
| 2016-12-20 | $30.10 | $30.70 | $29.84 | $30.30 | $17.05 | 476,564 |
| 2016-12-19 | $29.80 | $30.08 | $29.45 | $29.80 | $16.77 | 441,227 |
| 2016-12-16 | $30.10 | $30.65 | $29.55 | $29.65 | $16.69 | 810,457 |
| 2016-12-15 | $30.70 | $31.00 | $29.90 | $30.10 | $16.94 | 605,552 |
| 2016-12-14 | $31.15 | $31.60 | $30.55 | $30.65 | $17.25 | 432,193 |
| 2016-12-13 | $31.75 | $32.20 | $31.10 | $31.45 | $17.70 | 769,442 |
| 2016-12-12 | $31.45 | $32.15 | $31.45 | $31.60 | $17.79 | 790,892 |
| 2016-12-09 | $31.75 | $32.10 | $31.10 | $31.30 | $17.62 | 623,181 |
| 2016-12-08 | $31.40 | $31.75 | $30.90 | $31.70 | $17.84 | 406,010 |
| 2016-12-07 | $30.25 | $31.33 | $30.00 | $31.30 | $17.62 | 567,481 |
| 2016-12-06 | $29.90 | $30.50 | $29.75 | $30.25 | $17.03 | 438,919 |
| 2016-12-05 | $30.60 | $30.70 | $29.60 | $29.70 | $16.72 | 557,082 |
| 2016-12-02 | $30.20 | $30.35 | $29.83 | $30.25 | $17.03 | 658,396 |
| 2016-12-01 | $30.00 | $30.60 | $29.55 | $30.15 | $16.97 | 588,862 |
| 2016-11-30 | $29.40 | $29.88 | $29.10 | $29.80 | $16.77 | 819,700 |
| 2016-11-29 | $29.25 | $29.60 | $28.80 | $29.00 | $16.32 | 561,123 |
| 2016-11-28 | $29.80 | $29.85 | $29.20 | $29.25 | $16.46 | 653,605 |
| 2016-11-25 | $30.10 | $30.10 | $29.75 | $29.95 | $16.86 | 165,133 |
| 2016-11-23 | $30.15 | $30.50 | $29.85 | $29.95 | $16.86 | 1,071,639 |
| 2016-11-22 | $29.65 | $30.30 | $29.50 | $30.15 | $16.97 | 542,583 |
| 2016-11-21 | $29.35 | $30.05 | $29.35 | $29.70 | $16.72 | 512,038 |
| 2016-11-18 | $28.55 | $29.25 | $28.40 | $29.20 | $16.44 | 404,601 |
| 2016-11-17 | $27.74 | $28.83 | $27.60 | $28.55 | $16.07 | 641,468 |
| 2016-11-16 | $27.60 | $27.95 | $27.40 | $27.90 | $15.70 | 464,861 |
| 2016-11-15 | $26.85 | $28.00 | $26.60 | $27.95 | $15.73 | 591,259 |
| 2016-11-14 | $26.45 | $27.15 | $26.40 | $26.95 | $15.17 | 363,876 |
| 2016-11-11 | $26.90 | $27.20 | $26.55 | $27.10 | $14.92 | 406,398 |
| 2016-11-10 | $25.70 | $27.25 | $25.55 | $26.90 | $14.81 | 515,395 |
| 2016-11-09 | $24.70 | $25.83 | $24.60 | $25.65 | $14.12 | 517,963 |
| 2016-11-08 | $25.35 | $25.50 | $24.48 | $24.55 | $13.52 | 505,054 |
| 2016-11-07 | $25.45 | $25.75 | $25.30 | $25.50 | $14.04 | 373,060 |
| 2016-11-04 | $25.05 | $25.30 | $24.80 | $24.90 | $13.71 | 663,585 |
| 2016-11-03 | $25.45 | $25.65 | $24.80 | $25.05 | $13.79 | 782,103 |
| 2016-11-02 | $25.65 | $25.75 | $25.00 | $25.50 | $14.04 | 661,578 |
| 2016-11-01 | $27.25 | $27.40 | $25.50 | $25.95 | $14.29 | 606,429 |
| 2016-10-31 | $26.70 | $26.70 | $25.95 | $26.00 | $14.32 | 593,409 |
| 2016-10-28 | $26.80 | $26.98 | $26.25 | $26.60 | $14.65 | 593,970 |
| 2016-10-27 | $27.55 | $27.55 | $26.50 | $26.70 | $14.70 | 447,114 |
| 2016-10-26 | $27.45 | $28.00 | $27.35 | $27.45 | $15.11 | 535,470 |
| 2016-10-25 | $27.85 | $27.95 | $27.55 | $27.60 | $15.20 | 245,156 |
| 2016-10-24 | $27.85 | $28.10 | $27.68 | $27.85 | $15.33 | 200,138 |
| 2016-10-21 | $27.50 | $27.75 | $27.30 | $27.60 | $15.20 | 325,337 |
| 2016-10-20 | $28.10 | $28.28 | $27.55 | $27.70 | $15.25 | 324,485 |
| 2016-10-19 | $27.65 | $28.20 | $27.45 | $28.10 | $15.47 | 391,446 |
| 2016-10-18 | $28.20 | $28.25 | $27.55 | $27.65 | $15.22 | 309,281 |
| 2016-10-17 | $27.55 | $27.90 | $27.35 | $27.60 | $15.20 | 222,257 |
| 2016-10-14 | $27.91 | $28.05 | $27.52 | $27.61 | $15.20 | 305,484 |
| 2016-10-13 | $27.76 | $27.83 | $27.15 | $27.52 | $15.15 | 464,962 |
| 2016-10-12 | $27.57 | $28.39 | $27.49 | $28.00 | $15.42 | 475,645 |
| 2016-10-11 | $27.88 | $27.92 | $27.19 | $27.51 | $15.15 | 285,188 |
| 2016-10-10 | $28.23 | $28.39 | $27.97 | $27.98 | $15.41 | 164,269 |
| 2016-10-07 | $28.06 | $28.33 | $27.63 | $28.04 | $15.44 | 412,856 |
| 2016-10-06 | $28.20 | $28.42 | $27.84 | $28.02 | $15.43 | 739,717 |
| 2016-10-05 | $27.71 | $28.28 | $27.60 | $28.15 | $15.50 | 414,770 |
| 2016-10-04 | $27.77 | $27.77 | $27.30 | $27.54 | $15.16 | 377,549 |
| 2016-10-03 | $27.35 | $28.30 | $27.30 | $27.68 | $15.24 | 510,950 |
| 2016-09-30 | $26.90 | $27.31 | $26.60 | $27.20 | $14.98 | 428,234 |
| 2016-09-29 | $27.22 | $27.33 | $26.63 | $26.65 | $14.67 | 344,498 |
| 2016-09-28 | $26.89 | $27.18 | $26.72 | $27.15 | $14.95 | 274,310 |
| 2016-09-27 | $26.52 | $26.93 | $26.28 | $26.77 | $14.74 | 387,454 |
| 2016-09-26 | $27.02 | $27.12 | $26.52 | $26.65 | $14.67 | 333,403 |
| 2016-09-23 | $27.65 | $27.93 | $27.19 | $27.20 | $14.98 | 324,541 |
| 2016-09-22 | $27.45 | $27.96 | $27.45 | $27.79 | $15.30 | 485,731 |
| 2016-09-21 | $27.30 | $27.38 | $27.01 | $27.23 | $14.99 | 374,934 |
| 2016-09-20 | $27.46 | $27.49 | $27.09 | $27.09 | $14.92 | 412,754 |
| 2016-09-19 | $27.13 | $27.50 | $26.91 | $27.18 | $14.97 | 366,140 |
| 2016-09-16 | $26.55 | $27.06 | $26.47 | $26.95 | $14.84 | 761,024 |
| 2016-09-15 | $26.64 | $27.09 | $26.48 | $26.99 | $14.86 | 368,689 |
| 2016-09-14 | $27.22 | $27.25 | $26.52 | $26.65 | $14.67 | 283,908 |
| 2016-09-13 | $26.87 | $27.57 | $26.86 | $27.17 | $14.96 | 907,566 |
| 2016-09-12 | $26.22 | $27.25 | $26.17 | $27.05 | $14.89 | 548,729 |
| 2016-09-09 | $26.58 | $26.73 | $26.08 | $26.46 | $14.57 | 601,875 |
| 2016-09-08 | $26.74 | $26.93 | $26.58 | $26.72 | $14.71 | 336,120 |
| 2016-09-07 | $26.36 | $26.83 | $26.36 | $26.73 | $14.72 | 545,691 |
| 2016-09-06 | $26.26 | $26.76 | $26.07 | $26.47 | $14.57 | 504,062 |
| 2016-09-02 | $25.92 | $26.09 | $25.55 | $26.02 | $14.33 | 595,444 |
| 2016-09-01 | $26.24 | $26.40 | $25.41 | $25.69 | $14.14 | 473,934 |
| 2016-08-31 | $26.64 | $26.65 | $26.07 | $26.15 | $14.40 | 457,608 |
| 2016-08-30 | $26.56 | $26.71 | $26.41 | $26.57 | $14.63 | 281,986 |
| 2016-08-29 | $26.39 | $26.64 | $26.39 | $26.48 | $14.58 | 244,214 |
| 2016-08-26 | $26.46 | $26.74 | $26.26 | $26.39 | $14.53 | 142,888 |
| 2016-08-25 | $26.60 | $26.86 | $26.32 | $26.37 | $14.52 | 207,468 |
| 2016-08-24 | $27.29 | $27.44 | $26.68 | $26.68 | $14.69 | 160,486 |
| 2016-08-23 | $26.90 | $27.39 | $26.84 | $27.24 | $15.00 | 249,275 |
| 2016-08-22 | $26.95 | $27.00 | $26.33 | $26.71 | $14.71 | 213,077 |
| 2016-08-19 | $26.91 | $27.09 | $26.75 | $27.01 | $14.87 | 128,322 |
| 2016-08-18 | $26.51 | $27.00 | $26.47 | $26.96 | $14.84 | 332,119 |
| 2016-08-17 | $26.83 | $26.98 | $26.30 | $26.48 | $14.58 | 237,691 |
| 2016-08-16 | $27.21 | $27.30 | $26.79 | $26.83 | $14.77 | 222,642 |
| 2016-08-15 | $27.00 | $27.48 | $26.99 | $27.35 | $15.06 | 270,809 |
| 2016-08-12 | $27.72 | $27.94 | $27.39 | $27.58 | $14.86 | 316,913 |
| 2016-08-11 | $27.80 | $28.01 | $27.75 | $27.88 | $15.02 | 205,679 |
| 2016-08-10 | $28.25 | $28.25 | $27.63 | $27.71 | $14.93 | 248,449 |
| 2016-08-09 | $28.83 | $28.83 | $28.07 | $28.21 | $15.20 | 316,179 |
| 2016-08-08 | $29.13 | $29.45 | $28.74 | $28.76 | $15.50 | 244,340 |
| 2016-08-05 | $28.34 | $29.18 | $28.17 | $29.00 | $15.62 | 432,969 |
| 2016-08-04 | $28.02 | $28.22 | $27.77 | $28.17 | $15.18 | 219,942 |
| 2016-08-03 | $27.67 | $28.18 | $27.59 | $28.02 | $15.10 | 327,901 |
| 2016-08-02 | $27.80 | $27.92 | $27.51 | $27.65 | $14.90 | 431,303 |
| 2016-08-01 | $27.87 | $28.03 | $27.66 | $27.82 | $14.99 | 250,572 |
| 2016-07-29 | $27.72 | $28.00 | $27.59 | $27.96 | $15.06 | 280,772 |
| 2016-07-28 | $27.90 | $27.90 | $27.31 | $27.76 | $14.96 | 284,424 |
| 2016-07-27 | $27.67 | $28.15 | $27.67 | $27.94 | $15.05 | 343,725 |
| 2016-07-26 | $27.35 | $28.16 | $26.72 | $27.70 | $14.92 | 623,820 |
| 2016-07-25 | $28.15 | $28.67 | $28.01 | $28.08 | $15.13 | 470,141 |
| 2016-07-22 | $28.40 | $28.60 | $28.31 | $28.46 | $15.33 | 449,868 |
| 2016-07-21 | $28.25 | $28.65 | $28.01 | $28.36 | $15.28 | 497,422 |
| 2016-07-20 | $28.09 | $28.28 | $27.50 | $28.28 | $15.24 | 343,842 |
| 2016-07-19 | $27.87 | $28.11 | $27.61 | $27.81 | $14.98 | 209,627 |
| 2016-07-18 | $27.50 | $28.21 | $27.42 | $28.04 | $15.11 | 301,571 |
| 2016-07-15 | $27.41 | $27.81 | $26.91 | $27.51 | $14.82 | 483,199 |
| 2016-07-14 | $28.14 | $28.42 | $27.53 | $27.70 | $14.92 | 548,725 |
| 2016-07-13 | $28.00 | $28.28 | $27.38 | $27.69 | $14.92 | 395,059 |
| 2016-07-12 | $27.96 | $28.63 | $27.92 | $28.40 | $15.30 | 587,344 |
| 2016-07-11 | $27.34 | $27.73 | $27.27 | $27.66 | $14.90 | 646,739 |
| 2016-07-08 | $27.45 | $27.75 | $27.11 | $27.27 | $14.69 | 1,208,277 |
| 2016-07-07 | $26.80 | $27.44 | $26.71 | $27.20 | $14.65 | 626,437 |
| 2016-07-06 | $26.93 | $27.19 | $26.32 | $27.03 | $14.56 | 540,343 |
| 2016-07-05 | $27.42 | $27.42 | $26.80 | $27.09 | $14.60 | 312,287 |
| 2016-07-01 | $27.62 | $28.08 | $27.55 | $27.70 | $14.92 | 215,823 |
| 2016-06-30 | $27.36 | $27.69 | $26.79 | $27.68 | $14.91 | 416,340 |
| 2016-06-29 | $27.12 | $27.40 | $26.83 | $27.28 | $14.70 | 316,897 |
| 2016-06-28 | $26.23 | $27.11 | $26.14 | $26.93 | $14.51 | 702,289 |
| 2016-06-27 | $28.40 | $28.40 | $26.21 | $26.60 | $14.33 | 532,689 |
| 2016-06-24 | $28.78 | $29.67 | $28.78 | $28.88 | $15.56 | 961,867 |
| 2016-06-23 | $31.00 | $31.09 | $30.56 | $30.90 | $16.65 | 524,491 |
| 2016-06-22 | $30.51 | $30.68 | $30.24 | $30.44 | $16.40 | 257,616 |
| 2016-06-21 | $30.73 | $30.82 | $30.40 | $30.50 | $16.43 | 283,448 |
| 2016-06-20 | $30.70 | $31.44 | $30.66 | $30.67 | $16.52 | 410,499 |
| 2016-06-17 | $30.10 | $30.61 | $29.95 | $30.11 | $16.22 | 557,544 |
| 2016-06-16 | $30.21 | $30.24 | $29.67 | $30.18 | $16.26 | 328,474 |
| 2016-06-15 | $30.45 | $31.05 | $30.31 | $30.49 | $16.43 | 631,972 |
| 2016-06-14 | $30.69 | $31.10 | $30.23 | $30.28 | $16.31 | 254,585 |
| 2016-06-13 | $31.07 | $31.53 | $30.86 | $30.89 | $16.64 | 213,733 |
| 2016-06-10 | $32.09 | $32.15 | $31.27 | $31.35 | $16.89 | 199,197 |
| 2016-06-09 | $32.69 | $32.88 | $32.38 | $32.43 | $17.47 | 225,566 |
| 2016-06-08 | $33.09 | $33.50 | $32.96 | $33.00 | $17.78 | 172,730 |
| 2016-06-07 | $33.37 | $33.44 | $32.96 | $33.11 | $17.84 | 176,818 |
| 2016-06-06 | $32.55 | $33.49 | $32.29 | $33.24 | $17.91 | 304,406 |
| 2016-06-03 | $32.54 | $32.59 | $32.00 | $32.42 | $17.47 | 210,919 |
| 2016-06-02 | $32.81 | $32.83 | $32.33 | $32.78 | $17.66 | 248,613 |
| 2016-06-01 | $32.37 | $33.14 | $31.90 | $32.91 | $17.73 | 361,182 |
| 2016-05-31 | $33.10 | $33.48 | $32.51 | $32.68 | $17.61 | 654,398 |
| 2016-05-27 | $32.65 | $32.99 | $32.35 | $32.91 | $17.73 | 231,829 |
| 2016-05-26 | $32.75 | $32.80 | $32.22 | $32.63 | $17.58 | 253,341 |
| 2016-05-25 | $32.30 | $32.78 | $32.21 | $32.76 | $17.65 | 175,768 |
| 2016-05-24 | $31.55 | $32.26 | $31.39 | $32.16 | $17.33 | 371,557 |
| 2016-05-23 | $31.32 | $31.61 | $31.11 | $31.41 | $16.92 | 172,805 |
| 2016-05-20 | $30.95 | $31.54 | $30.95 | $31.37 | $16.90 | 158,071 |
| 2016-05-19 | $31.05 | $31.50 | $30.31 | $30.70 | $16.54 | 300,424 |
| 2016-05-18 | $30.49 | $31.50 | $30.49 | $31.32 | $16.87 | 326,685 |
| 2016-05-17 | $30.85 | $31.20 | $30.29 | $30.59 | $16.48 | 246,916 |
| 2016-05-16 | $30.28 | $31.15 | $30.28 | $30.88 | $16.64 | 240,370 |
| 2016-05-13 | $30.99 | $31.23 | $30.15 | $30.26 | $16.30 | 255,467 |
| 2016-05-12 | $31.33 | $31.60 | $31.00 | $31.48 | $16.63 | 462,462 |
| 2016-05-11 | $31.65 | $31.97 | $31.02 | $31.08 | $16.42 | 445,257 |
| 2016-05-10 | $31.70 | $32.05 | $31.62 | $31.93 | $16.87 | 179,090 |
| 2016-05-09 | $31.21 | $31.86 | $31.20 | $31.44 | $16.61 | 393,630 |
| 2016-05-06 | $30.92 | $31.32 | $30.91 | $31.16 | $16.46 | 239,846 |
| 2016-05-05 | $31.18 | $31.42 | $30.72 | $31.18 | $16.47 | 253,253 |
| 2016-05-04 | $31.86 | $32.10 | $30.94 | $31.11 | $16.44 | 468,353 |
| 2016-05-03 | $31.93 | $32.23 | $31.35 | $32.13 | $16.97 | 469,055 |
| 2016-05-02 | $32.34 | $32.76 | $31.93 | $32.32 | $17.07 | 225,579 |
| 2016-04-29 | $33.04 | $33.04 | $31.94 | $32.31 | $17.07 | 373,940 |
| 2016-04-28 | $33.25 | $33.45 | $32.75 | $32.86 | $17.36 | 501,851 |
| 2016-04-27 | $33.42 | $34.02 | $33.10 | $33.56 | $17.73 | 361,273 |
| 2016-04-26 | $34.10 | $34.50 | $32.82 | $33.33 | $17.61 | 853,020 |
| 2016-04-25 | $34.71 | $34.85 | $34.17 | $34.79 | $18.38 | 263,985 |
| 2016-04-22 | $34.38 | $35.00 | $34.06 | $34.96 | $18.47 | 312,808 |
| 2016-04-21 | $34.49 | $34.65 | $33.99 | $34.38 | $18.16 | 287,463 |
| 2016-04-20 | $34.28 | $34.62 | $33.93 | $34.46 | $18.21 | 236,940 |
| 2016-04-19 | $33.89 | $34.34 | $33.44 | $34.31 | $18.13 | 287,438 |
| 2016-04-18 | $33.23 | $33.69 | $32.86 | $33.54 | $17.72 | 180,934 |
| 2016-04-15 | $33.17 | $33.59 | $33.01 | $33.25 | $17.57 | 260,405 |
| 2016-04-14 | $32.69 | $33.49 | $32.46 | $33.18 | $17.53 | 240,014 |
| 2016-04-13 | $31.83 | $32.83 | $31.80 | $32.75 | $17.30 | 342,185 |
| 2016-04-12 | $30.81 | $31.59 | $30.43 | $31.42 | $16.60 | 400,340 |
| 2016-04-11 | $30.23 | $30.86 | $29.95 | $30.58 | $16.16 | 234,956 |
| 2016-04-08 | $29.96 | $30.22 | $29.55 | $29.82 | $15.75 | 236,757 |
| 2016-04-07 | $29.95 | $30.07 | $29.20 | $29.60 | $15.64 | 488,443 |
| 2016-04-06 | $30.21 | $30.32 | $29.89 | $30.14 | $15.92 | 249,329 |
| 2016-04-05 | $30.06 | $30.33 | $29.71 | $30.21 | $15.96 | 206,890 |
| 2016-04-04 | $30.98 | $31.05 | $30.35 | $30.42 | $16.07 | 369,428 |
| 2016-04-01 | $30.51 | $30.89 | $30.18 | $30.79 | $16.27 | 237,775 |
| 2016-03-31 | $30.58 | $31.12 | $30.58 | $30.84 | $16.29 | 256,119 |
| 2016-03-30 | $30.24 | $30.82 | $30.24 | $30.68 | $16.21 | 315,042 |
| 2016-03-29 | $29.09 | $30.24 | $28.63 | $30.11 | $15.91 | 248,885 |
| 2016-03-28 | $29.02 | $29.41 | $28.38 | $29.26 | $15.46 | 395,131 |
| 2016-03-24 | $28.83 | $29.09 | $28.44 | $28.87 | $15.25 | 244,348 |
| 2016-03-23 | $30.15 | $30.44 | $29.29 | $29.31 | $15.48 | 208,307 |
| 2016-03-22 | $29.80 | $30.52 | $29.56 | $30.21 | $15.96 | 421,275 |
| 2016-03-21 | $29.72 | $30.20 | $29.21 | $30.13 | $15.92 | 416,298 |
| 2016-03-18 | $29.48 | $29.87 | $29.20 | $29.63 | $15.65 | 641,560 |
| 2016-03-17 | $28.42 | $29.76 | $28.15 | $29.25 | $15.45 | 496,136 |
| 2016-03-16 | $27.93 | $28.62 | $27.84 | $28.51 | $15.06 | 228,175 |
| 2016-03-15 | $28.61 | $28.61 | $27.77 | $28.07 | $14.83 | 313,657 |
| 2016-03-14 | $28.27 | $28.82 | $28.06 | $28.72 | $15.17 | 343,536 |
| 2016-03-11 | $28.00 | $28.46 | $27.51 | $28.42 | $15.01 | 393,040 |
| 2016-03-10 | $27.62 | $28.46 | $27.22 | $27.61 | $14.59 | 942,702 |
| 2016-03-09 | $27.30 | $27.46 | $26.81 | $27.44 | $14.50 | 609,621 |
| 2016-03-08 | $28.25 | $28.33 | $26.64 | $27.12 | $14.33 | 669,261 |
| 2016-03-07 | $28.97 | $29.34 | $28.47 | $28.90 | $15.27 | 532,665 |
| 2016-03-04 | $29.26 | $29.33 | $28.62 | $29.09 | $15.37 | 677,324 |
| 2016-03-03 | $28.52 | $29.32 | $28.41 | $29.23 | $15.44 | 1,873,182 |
| 2016-03-02 | $28.27 | $28.74 | $27.67 | $28.52 | $15.07 | 819,055 |
| 2016-03-01 | $28.48 | $28.81 | $27.85 | $28.29 | $14.95 | 466,544 |
| 2016-02-29 | $27.97 | $28.54 | $27.65 | $28.38 | $14.99 | 579,116 |
| 2016-02-26 | $27.86 | $28.22 | $27.57 | $27.97 | $14.78 | 386,562 |
| 2016-02-25 | $27.45 | $27.86 | $27.07 | $27.53 | $14.54 | 270,153 |
| 2016-02-24 | $27.00 | $27.64 | $26.63 | $27.39 | $14.47 | 312,762 |
| 2016-02-23 | $27.80 | $28.04 | $27.32 | $27.40 | $14.48 | 306,439 |
| 2016-02-22 | $27.28 | $27.93 | $27.13 | $27.84 | $14.71 | 544,164 |
| 2016-02-19 | $26.96 | $27.12 | $26.64 | $26.86 | $14.19 | 305,504 |
| 2016-02-18 | $26.89 | $27.50 | $26.84 | $27.26 | $14.40 | 356,594 |
| 2016-02-17 | $26.77 | $27.77 | $26.77 | $27.35 | $14.45 | 377,574 |
| 2016-02-16 | $25.61 | $26.80 | $25.35 | $26.50 | $14.00 | 506,930 |
| 2016-02-12 | $24.86 | $25.55 | $24.70 | $25.12 | $13.27 | 366,361 |
| 2016-02-11 | $24.14 | $25.15 | $23.65 | $24.62 | $13.01 | 1,029,726 |
| 2016-02-10 | $26.58 | $26.95 | $24.03 | $24.16 | $12.76 | 1,230,433 |
| 2016-02-09 | $27.01 | $27.88 | $26.86 | $27.49 | $13.95 | 665,456 |
| 2016-02-08 | $28.59 | $28.59 | $26.88 | $27.45 | $13.93 | 535,681 |
| 2016-02-05 | $29.11 | $29.69 | $29.00 | $29.28 | $14.85 | 508,309 |
| 2016-02-04 | $28.74 | $29.57 | $28.70 | $29.11 | $14.77 | 480,308 |
| 2016-02-03 | $29.60 | $29.94 | $28.14 | $28.85 | $14.64 | 665,941 |
| 2016-02-02 | $30.27 | $30.48 | $28.85 | $29.22 | $14.82 | 554,400 |
| 2016-02-01 | $31.11 | $31.27 | $30.39 | $30.63 | $15.54 | 873,916 |
| 2016-01-29 | $30.46 | $31.52 | $30.16 | $31.30 | $15.88 | 983,541 |
| 2016-01-28 | $30.94 | $31.15 | $29.96 | $30.32 | $15.38 | 489,154 |
| 2016-01-27 | $30.86 | $31.21 | $30.00 | $30.49 | $15.47 | 477,739 |
| 2016-01-26 | $29.96 | $31.12 | $29.82 | $31.05 | $15.75 | 268,445 |
| 2016-01-25 | $31.02 | $31.02 | $29.94 | $29.98 | $15.21 | 285,291 |
| 2016-01-22 | $30.58 | $31.30 | $30.55 | $31.06 | $15.76 | 407,558 |
| 2016-01-21 | $29.26 | $30.84 | $29.15 | $30.08 | $15.26 | 608,867 |
| 2016-01-20 | $29.00 | $29.46 | $28.09 | $29.18 | $14.80 | 425,866 |
| 2016-01-19 | $29.83 | $30.30 | $29.31 | $29.62 | $15.03 | 485,099 |
| 2016-01-15 | $29.44 | $29.83 | $28.81 | $29.56 | $15.00 | 886,800 |
| 2016-01-14 | $29.27 | $30.53 | $28.81 | $30.22 | $15.33 | 729,868 |
| 2016-01-13 | $30.75 | $30.85 | $28.83 | $29.25 | $14.84 | 902,374 |
| 2016-01-12 | $31.63 | $31.86 | $29.83 | $30.51 | $15.48 | 799,471 |
| 2016-01-11 | $31.46 | $31.98 | $30.65 | $31.52 | $15.99 | 669,964 |
| 2016-01-08 | $32.62 | $32.72 | $31.67 | $31.76 | $16.11 | 461,498 |
| 2016-01-07 | $33.85 | $33.96 | $32.16 | $32.32 | $16.40 | 402,039 |
| 2016-01-06 | $34.74 | $35.29 | $34.51 | $34.59 | $17.55 | 571,906 |
| 2016-01-05 | $35.23 | $35.46 | $35.05 | $35.25 | $17.88 | 211,639 |
| 2016-01-04 | $35.47 | $35.54 | $34.61 | $35.23 | $17.87 | 494,085 |
| 2015-12-31 | $36.19 | $36.42 | $35.97 | $36.06 | $18.29 | 195,471 |
| 2015-12-30 | $36.57 | $36.86 | $36.04 | $36.40 | $18.47 | 322,138 |
| 2015-12-29 | $36.65 | $37.09 | $36.62 | $36.86 | $18.70 | 212,256 |
| 2015-12-28 | $36.25 | $36.56 | $35.61 | $36.54 | $18.54 | 180,325 |
| 2015-12-24 | $36.81 | $37.12 | $36.26 | $36.46 | $18.50 | 103,998 |
| 2015-12-23 | $36.64 | $37.28 | $36.43 | $36.95 | $18.74 | 308,024 |
| 2015-12-22 | $35.89 | $36.65 | $35.60 | $36.40 | $18.47 | 416,395 |
| 2015-12-21 | $35.29 | $35.93 | $35.05 | $35.79 | $18.16 | 335,940 |
| 2015-12-18 | $35.24 | $35.90 | $35.00 | $35.28 | $17.90 | 928,407 |
| 2015-12-17 | $34.54 | $35.46 | $34.08 | $35.40 | $17.96 | 507,300 |
| 2015-12-16 | $34.65 | $35.03 | $33.47 | $34.38 | $17.44 | 793,978 |
| 2015-12-15 | $33.73 | $34.74 | $33.24 | $34.41 | $17.46 | 428,258 |
| 2015-12-14 | $34.36 | $34.80 | $33.90 | $34.25 | $17.37 | 560,838 |
| 2015-12-11 | $35.33 | $35.41 | $33.80 | $34.25 | $17.37 | 478,173 |
| 2015-12-10 | $35.55 | $36.59 | $35.03 | $35.88 | $18.20 | 246,665 |
| 2015-12-09 | $36.38 | $37.25 | $35.92 | $36.05 | $18.29 | 156,219 |
| 2015-12-08 | $37.28 | $37.37 | $36.51 | $36.59 | $18.56 | 143,142 |
| 2015-12-07 | $38.18 | $38.18 | $37.46 | $37.71 | $19.13 | 217,427 |
| 2015-12-04 | $37.69 | $38.47 | $36.96 | $38.37 | $19.47 | 369,440 |
| 2015-12-03 | $38.73 | $38.86 | $37.57 | $37.81 | $19.18 | 435,851 |
| 2015-12-02 | $38.57 | $38.80 | $38.05 | $38.56 | $19.56 | 355,613 |
| 2015-12-01 | $39.47 | $39.98 | $38.30 | $38.53 | $19.55 | 248,239 |
| 2015-11-30 | $39.27 | $39.69 | $38.62 | $39.09 | $19.83 | 579,210 |
| 2015-11-27 | $39.61 | $39.62 | $38.98 | $39.21 | $19.89 | 108,452 |
| 2015-11-25 | $39.08 | $39.86 | $39.08 | $39.65 | $20.11 | 241,144 |
| 2015-11-24 | $38.38 | $39.24 | $38.23 | $38.94 | $19.75 | 224,937 |
| 2015-11-23 | $38.52 | $39.47 | $38.51 | $38.77 | $19.67 | 222,445 |
| 2015-11-20 | $38.24 | $38.99 | $38.24 | $38.50 | $19.53 | 164,755 |
| 2015-11-19 | $37.94 | $38.32 | $37.92 | $38.06 | $19.31 | 331,051 |
| 2015-11-18 | $37.49 | $38.09 | $37.44 | $37.94 | $19.25 | 190,088 |
| 2015-11-17 | $37.83 | $38.11 | $37.12 | $37.23 | $18.89 | 195,731 |
| 2015-11-16 | $36.76 | $37.80 | $36.65 | $37.78 | $19.17 | 188,052 |
| 2015-11-13 | $37.65 | $37.76 | $36.70 | $36.71 | $18.62 | 275,079 |
| 2015-11-12 | $37.75 | $38.34 | $37.55 | $37.71 | $19.13 | 584,081 |
| 2015-11-11 | $39.22 | $39.22 | $38.49 | $38.65 | $19.30 | 386,628 |
| 2015-11-10 | $39.60 | $39.93 | $38.83 | $39.04 | $19.49 | 351,379 |
| 2015-11-09 | $40.36 | $40.39 | $39.64 | $39.70 | $19.82 | 429,265 |
| 2015-11-06 | $40.10 | $40.62 | $39.90 | $40.50 | $20.22 | 324,457 |
| 2015-11-05 | $39.96 | $40.29 | $39.63 | $39.88 | $19.91 | 374,202 |
| 2015-11-04 | $39.22 | $40.26 | $39.17 | $39.96 | $19.95 | 612,335 |
| 2015-11-03 | $38.66 | $39.43 | $38.43 | $39.23 | $19.59 | 257,913 |
| 2015-11-02 | $38.22 | $39.07 | $38.20 | $38.86 | $19.40 | 257,717 |
| 2015-10-30 | $37.39 | $38.33 | $37.37 | $38.25 | $19.10 | 389,072 |
| 2015-10-29 | $35.80 | $37.87 | $35.47 | $37.31 | $18.63 | 531,122 |
| 2015-10-28 | $35.61 | $36.03 | $35.08 | $35.50 | $17.73 | 752,442 |
| 2015-10-27 | $36.00 | $36.42 | $33.41 | $35.63 | $17.79 | 602,376 |
| 2015-10-26 | $36.29 | $36.93 | $35.95 | $36.84 | $18.40 | 385,228 |
| 2015-10-23 | $35.73 | $36.84 | $35.73 | $36.30 | $18.13 | 322,024 |
| 2015-10-22 | $34.38 | $36.35 | $34.08 | $35.39 | $17.67 | 666,564 |
| 2015-10-21 | $35.29 | $35.38 | $34.18 | $34.23 | $17.09 | 146,824 |
| 2015-10-20 | $35.24 | $35.49 | $35.10 | $35.33 | $17.64 | 182,861 |
| 2015-10-19 | $35.20 | $35.31 | $34.74 | $35.29 | $17.62 | 303,545 |
| 2015-10-16 | $34.52 | $35.41 | $34.31 | $35.36 | $17.66 | 285,485 |
| 2015-10-15 | $34.07 | $34.52 | $33.80 | $34.52 | $17.24 | 229,775 |
| 2015-10-14 | $34.54 | $34.72 | $33.94 | $34.06 | $17.01 | 223,456 |
| 2015-10-13 | $35.12 | $35.39 | $34.39 | $34.50 | $17.23 | 309,139 |
| 2015-10-12 | $35.92 | $35.92 | $35.12 | $35.39 | $17.67 | 215,195 |
| 2015-10-09 | $36.42 | $36.64 | $35.88 | $36.07 | $18.01 | 346,448 |
| 2015-10-08 | $36.48 | $36.52 | $36.02 | $36.31 | $18.13 | 439,669 |
| 2015-10-07 | $37.00 | $37.09 | $36.24 | $36.78 | $18.37 | 908,341 |
| 2015-10-06 | $37.19 | $37.36 | $36.57 | $36.86 | $18.41 | 319,009 |
| 2015-10-05 | $36.29 | $37.52 | $36.29 | $37.39 | $18.67 | 524,630 |
| 2015-10-02 | $34.81 | $36.01 | $34.50 | $36.00 | $17.98 | 200,894 |
| 2015-10-01 | $35.26 | $35.61 | $34.52 | $35.53 | $17.74 | 271,819 |
| 2015-09-30 | $35.25 | $35.76 | $34.93 | $35.23 | $17.59 | 389,316 |
| 2015-09-29 | $34.99 | $35.29 | $34.57 | $34.78 | $17.37 | 231,104 |
| 2015-09-28 | $36.02 | $36.02 | $34.69 | $34.83 | $17.39 | 258,777 |
| 2015-09-25 | $36.63 | $36.73 | $35.87 | $36.32 | $18.14 | 403,935 |
| 2015-09-24 | $36.47 | $36.47 | $35.85 | $36.31 | $18.13 | 237,780 |
| 2015-09-23 | $37.60 | $37.74 | $36.36 | $36.70 | $18.33 | 307,428 |
| 2015-09-22 | $37.61 | $37.95 | $37.21 | $37.65 | $18.80 | 305,487 |
| 2015-09-21 | $38.21 | $38.54 | $37.60 | $38.07 | $19.01 | 219,010 |
| 2015-09-18 | $38.64 | $38.85 | $37.90 | $38.03 | $18.99 | 300,341 |
| 2015-09-17 | $39.02 | $39.79 | $38.95 | $39.24 | $19.59 | 202,612 |
| 2015-09-16 | $38.82 | $39.19 | $38.50 | $39.08 | $19.51 | 178,400 |
| 2015-09-15 | $37.71 | $38.91 | $37.71 | $38.83 | $19.39 | 336,549 |
| 2015-09-14 | $38.81 | $39.22 | $38.28 | $38.53 | $19.24 | 271,517 |
| 2015-09-11 | $38.45 | $38.87 | $38.29 | $38.60 | $19.28 | 211,511 |
| 2015-09-10 | $38.41 | $39.53 | $38.30 | $38.77 | $19.36 | 443,505 |
| 2015-09-09 | $39.95 | $40.34 | $38.68 | $38.81 | $19.38 | 454,509 |
| 2015-09-08 | $39.50 | $39.90 | $39.14 | $39.75 | $19.85 | 397,279 |
| 2015-09-04 | $40.23 | $40.50 | $38.92 | $39.26 | $19.60 | 240,284 |
| 2015-09-03 | $40.23 | $40.66 | $39.77 | $40.54 | $20.24 | 533,201 |
| 2015-09-02 | $40.37 | $40.69 | $39.99 | $40.61 | $20.28 | 457,653 |
| 2015-09-01 | $40.42 | $40.99 | $39.73 | $39.83 | $19.89 | 834,421 |
| 2015-08-31 | $40.54 | $41.44 | $40.38 | $40.87 | $20.41 | 1,099,225 |
| 2015-08-28 | $41.64 | $42.09 | $40.91 | $41.15 | $20.55 | 548,057 |
| 2015-08-27 | $42.11 | $42.72 | $41.47 | $41.84 | $20.89 | 532,320 |
| 2015-08-26 | $41.56 | $41.76 | $40.64 | $41.46 | $20.70 | 331,568 |