Atlas Copco AB (ATLKY) Exchange: PINK
Data as of April 19, 2024
$16.87 ($-0.16) -0.94%
Atlas Copco AB - Daily Information
Click for more stock information on Atlas Copco AB.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $16.76 |
| Previous Close | $16.87 |
| High | $17.10 |
| Low | $16.73 |
| Adjusted Open | $16.76 |
| Previous Adjusted Close | $16.87 |
| Adjusted High | $17.10 |
| Adjusted Low | $16.73 |
About Atlas Copco AB (ATLKY)
Atlas Copco AB is a holding company. The Company is an industrial company offering compressors, expanders and air treatment systems, construction and mining equipment, power tools and assembly systems. The Compressor Technique business area provides industrial compressors, gas and process compressors and expanders, air and gas treatment equipment and air management systems. The Industrial Technique business area provides industrial power tools, assembly systems, quality assurance products, software and services through a global network. The Mining and Rock Excavation Technique business area provides equipment for drilling and rock excavation, a complete range of related consumables and service through a global network. The Construction Technique business area provides construction and demolition tools, portable compressors, pumps and generators, lighting towers, and compaction and paving equipment. In November 2013, the Company acquired Tentec Ltd.
Invest in Atlas Copco AB (ATLKY)
Historical Stock Data for Atlas Copco AB (ATLKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $16.76 | $17.10 | $16.73 | $16.87 | $16.87 | 1,013,206 |
| 2024-04-04 | $17.16 | $17.25 | $16.87 | $17.03 | $17.03 | 4,092,277 |
| 2024-04-03 | $16.83 | $17.06 | $16.82 | $17.03 | $17.03 | 4,092,277 |
| 2024-04-02 | $16.75 | $16.82 | $16.69 | $16.75 | $16.75 | 162,066 |
| 2024-04-01 | $16.86 | $16.91 | $16.66 | $16.75 | $16.75 | 162,066 |
| 2024-03-28 | $16.61 | $17.00 | $16.61 | $16.94 | $16.94 | 131,138 |
| 2024-03-27 | $17.11 | $17.18 | $17.06 | $17.16 | $17.16 | 131,572 |
| 2024-03-26 | $17.38 | $17.56 | $17.28 | $17.46 | $17.46 | 143,125 |
| 2024-03-25 | $17.54 | $17.70 | $17.51 | $17.51 | $17.51 | 165,756 |
| 2024-03-22 | $17.70 | $17.76 | $17.64 | $17.68 | $17.68 | 321,273 |
| 2024-03-21 | $17.64 | $17.83 | $17.64 | $17.81 | $17.81 | 273,290 |
| 2024-03-20 | $17.45 | $17.60 | $17.29 | $17.60 | $17.60 | 104,219 |
| 2024-03-19 | $17.35 | $17.43 | $17.29 | $17.33 | $17.33 | 681,458 |
| 2024-03-18 | $17.57 | $17.58 | $17.40 | $17.47 | $17.47 | 66,658 |
| 2024-03-15 | $17.80 | $17.83 | $17.72 | $17.77 | $17.77 | 113,768 |
| 2024-03-14 | $17.80 | $17.85 | $17.61 | $17.72 | $17.72 | 112,564 |
| 2024-03-13 | $17.87 | $17.91 | $17.77 | $17.88 | $17.88 | 116,109 |
| 2024-03-12 | $17.60 | $17.88 | $17.48 | $17.52 | $17.52 | 150,698 |
| 2024-03-11 | $17.52 | $17.61 | $17.43 | $17.52 | $17.52 | 150,698 |
| 2024-03-08 | $18.03 | $18.06 | $17.74 | $17.75 | $17.75 | 154,381 |
| 2024-03-07 | $17.62 | $17.77 | $17.59 | $17.75 | $17.75 | 152,077 |
| 2024-03-06 | $17.25 | $17.51 | $17.25 | $17.44 | $17.44 | 477,716 |
| 2024-03-05 | $17.23 | $17.35 | $17.05 | $17.06 | $17.06 | 333,610 |
| 2024-03-04 | $17.21 | $17.39 | $17.21 | $17.38 | $17.38 | 105,621 |
| 2024-03-01 | $17.32 | $17.47 | $17.27 | $17.47 | $17.47 | 97,534 |
| 2024-02-29 | $17.37 | $17.46 | $17.21 | $17.33 | $17.33 | 86,372 |
| 2024-02-28 | $17.27 | $17.41 | $17.27 | $17.39 | $17.39 | 92,203 |
| 2024-02-27 | $17.25 | $17.41 | $17.25 | $17.32 | $17.32 | 107,554 |
| 2024-02-26 | $17.39 | $17.55 | $17.39 | $17.51 | $17.51 | 91,831 |
| 2024-02-23 | $17.28 | $17.31 | $17.20 | $17.22 | $17.22 | 75,147 |
| 2024-02-22 | $17.37 | $17.41 | $17.30 | $17.39 | $17.39 | 107,811 |
| 2024-02-21 | $16.74 | $16.92 | $16.72 | $16.83 | $16.83 | 391,640 |
| 2024-02-20 | $16.77 | $16.86 | $16.72 | $16.80 | $16.80 | 107,766 |
| 2024-02-16 | $16.79 | $16.96 | $16.76 | $16.84 | $16.84 | 99,829 |
| 2024-02-15 | $16.21 | $16.34 | $16.19 | $16.33 | $16.33 | 161,694 |
| 2024-02-14 | $15.94 | $16.05 | $15.90 | $16.05 | $16.05 | 117,955 |
| 2024-02-13 | $15.73 | $15.92 | $15.71 | $15.81 | $15.81 | 121,433 |
| 2024-02-12 | $16.37 | $16.46 | $16.35 | $16.42 | $16.42 | 83,118 |
| 2024-02-09 | $16.33 | $16.43 | $16.25 | $16.40 | $16.40 | 146,804 |
| 2024-02-08 | $16.28 | $16.31 | $16.18 | $16.29 | $16.29 | 94,019 |
| 2024-02-07 | $16.08 | $16.13 | $16.00 | $16.07 | $16.07 | 110,609 |
| 2024-02-06 | $15.93 | $16.12 | $15.92 | $16.12 | $16.12 | 133,289 |
| 2024-02-05 | $15.86 | $15.90 | $15.63 | $15.78 | $15.78 | 205,781 |
| 2024-02-02 | $16.06 | $16.17 | $16.02 | $16.17 | $16.17 | 99,783 |
| 2024-02-01 | $16.22 | $16.34 | $16.15 | $16.29 | $16.29 | 135,391 |
| 2024-01-31 | $16.06 | $16.22 | $15.96 | $16.01 | $16.01 | 80,997 |
| 2024-01-30 | $15.87 | $15.94 | $15.76 | $15.86 | $15.86 | 162,171 |
| 2024-01-29 | $15.62 | $15.97 | $15.62 | $15.93 | $15.93 | 126,596 |
| 2024-01-26 | $15.69 | $15.75 | $15.64 | $15.66 | $15.66 | 99,351 |
| 2024-01-25 | $15.74 | $15.85 | $15.62 | $15.77 | $15.77 | 117,084 |
| 2024-01-24 | $16.42 | $16.44 | $16.29 | $16.29 | $16.29 | 102,473 |
| 2024-01-23 | $16.09 | $16.14 | $16.01 | $16.12 | $16.12 | 154,284 |
| 2024-01-22 | $16.04 | $16.19 | $16.01 | $16.09 | $16.09 | 98,668 |
| 2024-01-19 | $15.75 | $15.80 | $15.63 | $15.80 | $15.80 | 89,310 |
| 2024-01-18 | $15.76 | $15.76 | $15.60 | $15.74 | $15.74 | 111,703 |
| 2024-01-17 | $15.57 | $15.65 | $15.51 | $15.65 | $15.65 | 195,472 |
| 2024-01-16 | $15.99 | $16.08 | $15.89 | $15.93 | $15.93 | 139,278 |
| 2024-01-12 | $16.21 | $16.27 | $16.14 | $16.23 | $16.23 | 130,623 |
| 2024-01-11 | $16.14 | $16.15 | $15.88 | $16.05 | $16.05 | 124,894 |
| 2024-01-10 | $15.91 | $16.06 | $15.88 | $16.02 | $16.02 | 104,472 |
| 2024-01-09 | $15.80 | $15.93 | $15.77 | $15.91 | $15.91 | 138,747 |
| 2024-01-08 | $15.94 | $16.10 | $15.93 | $16.05 | $16.05 | 137,919 |
| 2024-01-05 | $15.86 | $16.08 | $15.77 | $15.87 | $15.87 | 207,811 |
| 2024-01-04 | $16.05 | $16.28 | $16.05 | $16.21 | $16.21 | 1,145,422 |
| 2024-01-03 | $16.31 | $16.38 | $16.17 | $16.33 | $16.33 | 106,354 |
| 2024-01-02 | $16.82 | $16.87 | $16.65 | $16.70 | $16.70 | 119,518 |
| 2023-12-29 | $17.28 | $17.31 | $17.18 | $17.21 | $17.21 | 209,458 |
| 2023-12-28 | $17.28 | $17.34 | $17.22 | $17.25 | $17.25 | 102,943 |
| 2023-12-27 | $17.20 | $17.36 | $17.20 | $17.35 | $17.35 | 134,516 |
| 2023-12-26 | $17.03 | $17.21 | $17.03 | $17.20 | $17.20 | 101,614 |
| 2023-12-22 | $17.14 | $17.18 | $17.04 | $17.12 | $17.12 | 132,123 |
| 2023-12-21 | $16.99 | $17.00 | $16.78 | $16.95 | $16.95 | 151,116 |
| 2023-12-20 | $16.84 | $16.95 | $16.67 | $16.69 | $16.69 | 129,942 |
| 2023-12-19 | $16.73 | $16.86 | $16.73 | $16.81 | $16.81 | 161,982 |
| 2023-12-18 | $16.63 | $16.63 | $16.49 | $16.56 | $16.56 | 137,175 |
| 2023-12-15 | $16.54 | $16.76 | $16.53 | $16.61 | $16.61 | 179,517 |
| 2023-12-14 | $16.25 | $16.46 | $16.23 | $16.32 | $16.32 | 367,429 |
| 2023-12-13 | $16.03 | $16.24 | $15.81 | $16.19 | $16.19 | 101,833 |
| 2023-12-12 | $15.91 | $15.99 | $15.85 | $15.97 | $15.97 | 94,222 |
| 2023-12-11 | $15.86 | $15.95 | $15.84 | $15.93 | $15.93 | 102,788 |
| 2023-12-08 | $15.59 | $15.80 | $15.59 | $15.77 | $15.77 | 101,724 |
| 2023-12-07 | $15.74 | $15.74 | $15.53 | $15.73 | $15.73 | 88,776 |
| 2023-12-06 | $15.69 | $15.82 | $15.63 | $15.63 | $15.63 | 116,487 |
| 2023-12-05 | $15.39 | $15.59 | $15.37 | $15.40 | $15.40 | 147,276 |
| 2023-12-04 | $15.40 | $15.49 | $15.33 | $15.46 | $15.46 | 111,764 |
| 2023-12-01 | $15.52 | $15.71 | $15.49 | $15.69 | $15.69 | 99,677 |
| 2023-11-30 | $15.57 | $15.57 | $15.32 | $15.38 | $15.38 | 252,195 |
| 2023-11-29 | $15.72 | $15.72 | $15.51 | $15.59 | $15.59 | 199,757 |
| 2023-11-28 | $15.49 | $15.50 | $15.28 | $15.46 | $15.46 | 115,127 |
| 2023-11-27 | $15.29 | $15.37 | $15.24 | $15.36 | $15.36 | 87,070 |
| 2023-11-24 | $15.17 | $15.34 | $15.17 | $15.24 | $15.24 | 65,811 |
| 2023-11-22 | $15.49 | $15.49 | $15.26 | $15.36 | $15.36 | 94,664 |
| 2023-11-21 | $15.37 | $15.48 | $15.28 | $15.28 | $15.28 | 130,444 |
| 2023-11-20 | $15.21 | $15.42 | $15.21 | $15.39 | $15.39 | 183,151 |
| 2023-11-17 | $15.49 | $15.49 | $14.93 | $15.13 | $15.13 | 653,796 |
| 2023-11-16 | $14.78 | $14.94 | $14.78 | $14.91 | $14.91 | 241,343 |
| 2023-11-15 | $14.90 | $15.04 | $14.88 | $14.92 | $14.92 | 179,491 |
| 2023-11-14 | $14.37 | $14.67 | $14.37 | $14.66 | $14.66 | 112,043 |
| 2023-11-13 | $13.98 | $14.06 | $13.84 | $13.98 | $13.98 | 127,859 |
| 2023-11-10 | $13.88 | $13.96 | $13.75 | $13.94 | $13.94 | 149,737 |
| 2023-11-09 | $14.02 | $14.18 | $13.91 | $13.95 | $13.95 | 151,914 |
| 2023-11-08 | $13.56 | $13.71 | $13.56 | $13.64 | $13.64 | 151,983 |
| 2023-11-07 | $13.68 | $13.69 | $13.55 | $13.60 | $13.60 | 99,440 |
| 2023-11-06 | $13.63 | $13.76 | $13.56 | $13.60 | $13.60 | 139,939 |
| 2023-11-03 | $13.58 | $13.74 | $13.58 | $13.68 | $13.68 | 137,076 |
| 2023-11-02 | $13.40 | $13.44 | $13.25 | $13.36 | $13.36 | 131,478 |
| 2023-11-01 | $12.78 | $12.99 | $12.78 | $12.97 | $12.97 | 119,170 |
| 2023-10-31 | $12.93 | $13.02 | $12.82 | $12.93 | $12.93 | 227,036 |
| 2023-10-30 | $12.82 | $12.90 | $12.70 | $12.84 | $12.84 | 166,353 |
| 2023-10-27 | $12.88 | $12.94 | $12.77 | $12.79 | $12.79 | 171,678 |
| 2023-10-26 | $12.84 | $12.84 | $12.63 | $12.70 | $12.70 | 195,766 |
| 2023-10-25 | $12.87 | $12.91 | $12.64 | $12.76 | $12.76 | 167,138 |
| 2023-10-24 | $12.36 | $12.56 | $12.33 | $12.55 | $12.55 | 347,619 |
| 2023-10-23 | $12.33 | $12.64 | $12.33 | $12.53 | $12.53 | 128,165 |
| 2023-10-20 | $12.57 | $12.79 | $12.57 | $12.62 | $12.62 | 112,390 |
| 2023-10-19 | $13.14 | $13.14 | $12.87 | $12.91 | $12.91 | 211,002 |
| 2023-10-18 | $13.26 | $13.26 | $13.03 | $13.08 | $12.98 | 129,291 |
| 2023-10-17 | $13.36 | $13.70 | $13.36 | $13.58 | $13.47 | 114,044 |
| 2023-10-16 | $13.73 | $13.82 | $13.68 | $13.72 | $13.61 | 226,399 |
| 2023-10-13 | $13.84 | $13.88 | $13.65 | $13.69 | $13.69 | 134,262 |
| 2023-10-12 | $14.09 | $14.09 | $13.76 | $13.85 | $13.85 | 316,071 |
| 2023-10-11 | $13.66 | $13.80 | $13.61 | $13.71 | $13.71 | 867,999 |
| 2023-10-10 | $13.62 | $13.89 | $13.60 | $13.61 | $13.61 | 2,882,894 |
| 2023-10-09 | $13.13 | $13.27 | $13.12 | $13.25 | $13.25 | 138,727 |
| 2023-10-06 | $13.30 | $13.57 | $13.21 | $13.49 | $13.49 | 163,354 |
| 2023-10-05 | $13.34 | $13.39 | $13.22 | $13.32 | $13.32 | 157,102 |
| 2023-10-04 | $13.07 | $13.08 | $12.87 | $13.08 | $13.08 | 217,244 |
| 2023-10-03 | $13.14 | $13.22 | $13.04 | $13.10 | $13.10 | 272,696 |
| 2023-10-02 | $13.35 | $13.36 | $13.19 | $13.25 | $13.25 | 249,673 |
| 2023-09-29 | $13.57 | $13.57 | $13.35 | $13.40 | $13.40 | 131,057 |
| 2023-09-28 | $13.00 | $13.27 | $12.97 | $13.19 | $13.19 | 136,125 |
| 2023-09-27 | $12.95 | $12.96 | $12.76 | $12.85 | $12.85 | 191,523 |
| 2023-09-26 | $13.07 | $13.09 | $12.83 | $12.88 | $12.88 | 190,084 |
| 2023-09-25 | $13.00 | $13.17 | $13.00 | $13.14 | $13.14 | 150,484 |
| 2023-09-22 | $12.86 | $13.02 | $12.83 | $12.83 | $12.83 | 183,120 |
| 2023-09-21 | $12.91 | $13.01 | $12.88 | $12.88 | $12.88 | 575,527 |
| 2023-09-20 | $13.19 | $13.34 | $13.11 | $13.13 | $13.13 | 795,019 |
| 2023-09-19 | $13.11 | $13.21 | $13.10 | $13.16 | $13.16 | 825,223 |
| 2023-09-18 | $13.14 | $13.32 | $13.10 | $13.29 | $13.29 | 572,129 |
| 2023-09-15 | $13.31 | $13.35 | $13.18 | $13.20 | $13.20 | 409,556 |
| 2023-09-14 | $13.32 | $13.47 | $13.24 | $13.34 | $13.34 | 442,575 |
| 2023-09-13 | $13.24 | $13.33 | $13.10 | $13.12 | $13.12 | 466,304 |
| 2023-09-12 | $13.35 | $13.55 | $13.35 | $13.41 | $13.41 | 7,201,772 |
| 2023-09-11 | $13.55 | $13.65 | $13.49 | $13.57 | $13.57 | 382,853 |
| 2023-09-08 | $13.23 | $13.32 | $13.16 | $13.16 | $13.16 | 627,923 |
| 2023-09-07 | $13.21 | $13.29 | $13.11 | $13.21 | $13.21 | 567,439 |
| 2023-09-06 | $13.37 | $13.56 | $13.34 | $13.45 | $13.45 | 1,058,699 |
| 2023-09-05 | $13.32 | $13.41 | $13.23 | $13.31 | $13.31 | 557,364 |
| 2023-09-01 | $13.40 | $13.49 | $13.11 | $13.16 | $13.16 | 796,939 |
| 2023-08-31 | $13.38 | $13.38 | $13.19 | $13.23 | $13.23 | 900,707 |
| 2023-08-30 | $13.85 | $13.97 | $13.75 | $13.77 | $13.77 | 118,984 |
| 2023-08-29 | $13.47 | $13.84 | $13.47 | $13.84 | $13.84 | 117,480 |
| 2023-08-28 | $13.33 | $13.46 | $13.33 | $13.46 | $13.46 | 158,248 |
| 2023-08-25 | $13.33 | $13.47 | $13.18 | $13.28 | $13.28 | 177,756 |
| 2023-08-24 | $13.25 | $13.34 | $13.24 | $13.25 | $13.25 | 956,713 |
| 2023-08-23 | $13.02 | $13.18 | $13.02 | $13.16 | $13.16 | 94,167 |
| 2023-08-22 | $13.11 | $13.14 | $13.01 | $13.03 | $13.03 | 187,264 |
| 2023-08-21 | $12.95 | $12.99 | $12.78 | $12.93 | $12.93 | 283,909 |
| 2023-08-18 | $12.67 | $12.82 | $12.67 | $12.81 | $12.81 | 180,937 |
| 2023-08-17 | $13.00 | $13.00 | $12.77 | $12.78 | $12.78 | 145,880 |
| 2023-08-16 | $13.17 | $13.26 | $13.02 | $13.02 | $13.02 | 125,752 |
| 2023-08-15 | $13.22 | $13.26 | $13.07 | $13.13 | $13.13 | 166,342 |
| 2023-08-14 | $13.20 | $13.46 | $13.20 | $13.44 | $13.44 | 150,196 |
| 2023-08-11 | $13.35 | $13.46 | $13.33 | $13.40 | $13.40 | 160,310 |
| 2023-08-10 | $13.83 | $13.92 | $13.59 | $13.60 | $13.60 | 141,503 |
| 2023-08-09 | $13.73 | $13.79 | $13.64 | $13.75 | $13.75 | 180,822 |
| 2023-08-08 | $13.49 | $13.63 | $13.40 | $13.59 | $13.59 | 237,258 |
| 2023-08-07 | $13.73 | $13.89 | $13.64 | $13.88 | $13.88 | 143,503 |
| 2023-08-04 | $13.75 | $13.89 | $13.60 | $13.69 | $13.69 | 161,910 |
| 2023-08-03 | $13.42 | $13.64 | $13.38 | $13.55 | $13.55 | 155,541 |
| 2023-08-02 | $13.83 | $13.88 | $13.67 | $13.76 | $13.76 | 196,833 |
| 2023-08-01 | $14.07 | $14.21 | $14.07 | $14.08 | $14.08 | 1,011,119 |
| 2023-07-31 | $14.18 | $14.28 | $14.16 | $14.16 | $14.16 | 136,208 |
| 2023-07-28 | $14.14 | $14.24 | $14.04 | $14.10 | $14.10 | 125,909 |
| 2023-07-27 | $14.33 | $14.36 | $13.97 | $13.98 | $13.98 | 136,821 |
| 2023-07-26 | $14.01 | $14.19 | $14.01 | $14.14 | $14.14 | 149,864 |
| 2023-07-25 | $14.23 | $14.37 | $14.23 | $14.32 | $14.32 | 224,429 |
| 2023-07-24 | $14.14 | $14.21 | $14.09 | $14.14 | $14.14 | 166,527 |
| 2023-07-21 | $14.08 | $14.20 | $13.99 | $14.18 | $14.18 | 433,354 |
| 2023-07-20 | $14.01 | $14.16 | $13.97 | $14.02 | $14.02 | 127,419 |
| 2023-07-19 | $14.39 | $14.40 | $14.08 | $14.12 | $14.12 | 163,881 |
| 2023-07-18 | $14.91 | $15.10 | $14.86 | $15.07 | $15.07 | 129,394 |
| 2023-07-17 | $14.63 | $14.82 | $14.59 | $14.81 | $14.81 | 90,112 |
| 2023-07-14 | $14.73 | $14.77 | $14.65 | $14.66 | $14.66 | 99,814 |
| 2023-07-13 | $14.64 | $14.82 | $14.64 | $14.81 | $14.81 | 143,584 |
| 2023-07-12 | $14.25 | $14.52 | $14.21 | $14.46 | $14.46 | 111,859 |
| 2023-07-11 | $13.81 | $13.96 | $13.77 | $13.96 | $13.96 | 155,621 |
| 2023-07-10 | $13.67 | $13.89 | $13.67 | $13.87 | $13.87 | 158,451 |
| 2023-07-07 | $13.57 | $13.83 | $13.56 | $13.78 | $13.78 | 165,759 |
| 2023-07-06 | $13.50 | $13.57 | $13.38 | $13.54 | $13.54 | 243,556 |
| 2023-07-05 | $13.93 | $14.00 | $13.78 | $13.83 | $13.83 | 155,397 |
| 2023-07-03 | $13.99 | $14.14 | $13.96 | $14.07 | $14.07 | 166,743 |
| 2023-06-30 | $14.43 | $14.43 | $14.26 | $14.41 | $14.41 | 204,842 |
| 2023-06-29 | $14.11 | $14.23 | $14.06 | $14.13 | $14.13 | 171,584 |
| 2023-06-28 | $14.32 | $14.48 | $14.29 | $14.32 | $14.32 | 156,495 |
| 2023-06-27 | $14.22 | $14.55 | $14.22 | $14.49 | $14.49 | 134,319 |
| 2023-06-26 | $14.22 | $14.39 | $14.22 | $14.34 | $14.34 | 109,242 |
| 2023-06-23 | $14.20 | $14.30 | $14.15 | $14.27 | $14.27 | 115,765 |
| 2023-06-22 | $14.34 | $14.45 | $14.32 | $14.45 | $14.45 | 133,700 |
| 2023-06-21 | $14.35 | $14.59 | $14.34 | $14.51 | $14.51 | 241,080 |
| 2023-06-20 | $14.37 | $14.42 | $14.26 | $14.35 | $14.35 | 188,803 |
| 2023-06-16 | $14.87 | $14.95 | $14.62 | $14.64 | $14.64 | 200,018 |
| 2023-06-15 | $14.89 | $15.16 | $14.89 | $15.15 | $15.15 | 128,195 |
| 2023-06-14 | $15.25 | $15.35 | $15.02 | $15.11 | $15.11 | 149,035 |
| 2023-06-13 | $15.07 | $15.26 | $15.07 | $15.15 | $15.15 | 131,553 |
| 2023-06-12 | $14.76 | $14.87 | $14.71 | $14.80 | $14.80 | 124,977 |
| 2023-06-09 | $14.72 | $14.77 | $14.68 | $14.73 | $14.73 | 122,727 |
| 2023-06-08 | $14.66 | $14.86 | $14.64 | $14.79 | $14.79 | 86,336 |
| 2023-06-07 | $14.55 | $14.70 | $14.50 | $14.56 | $14.56 | 135,360 |
| 2023-06-06 | $14.50 | $14.76 | $14.50 | $14.76 | $14.76 | 84,665 |
| 2023-06-05 | $14.82 | $14.84 | $14.67 | $14.76 | $14.76 | 200,891 |
| 2023-06-02 | $14.75 | $14.94 | $14.75 | $14.83 | $14.83 | 140,173 |
| 2023-06-01 | $14.36 | $14.70 | $14.36 | $14.70 | $14.70 | 375,901 |
| 2023-05-31 | $14.67 | $14.78 | $14.43 | $14.70 | $14.70 | 155,281 |
| 2023-05-30 | $14.93 | $14.96 | $14.67 | $14.74 | $14.74 | 124,538 |
| 2023-05-26 | $14.69 | $14.99 | $14.69 | $14.99 | $14.99 | 114,148 |
| 2023-05-25 | $14.37 | $14.46 | $14.27 | $14.41 | $14.41 | 114,698 |
| 2023-05-24 | $14.09 | $14.11 | $14.02 | $14.07 | $14.07 | 96,233 |
| 2023-05-23 | $14.47 | $14.47 | $14.27 | $14.28 | $14.28 | 237,052 |
| 2023-05-22 | $14.73 | $14.80 | $14.70 | $14.77 | $14.77 | 211,939 |
| 2023-05-19 | $14.90 | $15.00 | $14.89 | $15.00 | $15.00 | 374,362 |
| 2023-05-18 | $14.05 | $14.58 | $14.04 | $14.58 | $14.58 | 111,572 |
| 2023-05-17 | $14.32 | $14.64 | $14.32 | $14.61 | $14.61 | 96,224 |
| 2023-05-16 | $14.34 | $14.40 | $14.30 | $14.33 | $14.33 | 114,496 |
| 2023-05-15 | $14.43 | $14.60 | $14.37 | $14.55 | $14.55 | 154,991 |
| 2023-05-12 | $14.60 | $14.60 | $14.40 | $14.46 | $14.46 | 154,543 |
| 2023-05-11 | $14.42 | $14.60 | $14.39 | $14.59 | $14.59 | 220,008 |
| 2023-05-10 | $14.36 | $14.45 | $14.19 | $14.43 | $14.43 | 344,412 |
| 2023-05-09 | $14.33 | $14.50 | $14.30 | $14.47 | $14.47 | 133,380 |
| 2023-05-08 | $14.53 | $14.60 | $14.41 | $14.48 | $14.48 | 206,786 |
| 2023-05-05 | $14.28 | $14.64 | $14.26 | $14.63 | $14.63 | 86,246 |
| 2023-05-04 | $14.28 | $14.47 | $14.22 | $14.41 | $14.41 | 138,314 |
| 2023-05-03 | $14.36 | $14.40 | $14.17 | $14.20 | $14.20 | 119,615 |
| 2023-05-02 | $14.10 | $14.23 | $14.00 | $14.23 | $14.23 | 127,000 |
| 2023-05-01 | $14.25 | $14.42 | $14.25 | $14.32 | $14.32 | 125,128 |
| 2023-04-28 | $14.28 | $14.57 | $14.28 | $14.48 | $14.37 | 167,022 |
| 2023-04-27 | $14.38 | $14.51 | $14.09 | $14.31 | $14.20 | 266,149 |
| 2023-04-26 | $12.50 | $12.64 | $12.33 | $12.53 | $12.43 | 265,596 |
| 2023-04-25 | $12.70 | $12.71 | $12.47 | $12.50 | $12.40 | 126,304 |
| 2023-04-24 | $12.72 | $12.77 | $12.69 | $12.76 | $12.66 | 284,257 |
| 2023-04-21 | $12.55 | $12.62 | $12.48 | $12.59 | $12.49 | 101,109 |
| 2023-04-20 | $12.44 | $12.66 | $12.44 | $12.56 | $12.56 | 129,696 |
| 2023-04-19 | $12.55 | $12.56 | $12.46 | $12.46 | $12.46 | 149,529 |
| 2023-04-18 | $12.68 | $12.70 | $12.61 | $12.67 | $12.67 | 79,373 |
| 2023-04-17 | $12.51 | $12.54 | $12.43 | $12.50 | $12.50 | 194,251 |
| 2023-04-14 | $12.47 | $12.59 | $12.45 | $12.51 | $12.51 | 81,842 |
| 2023-04-13 | $12.40 | $12.44 | $12.21 | $12.42 | $12.42 | 126,641 |
| 2023-04-12 | $12.43 | $12.43 | $12.27 | $12.29 | $12.29 | 135,560 |
| 2023-04-11 | $12.13 | $12.30 | $12.13 | $12.25 | $12.25 | 107,060 |
| 2023-04-10 | $11.89 | $12.07 | $11.84 | $12.00 | $12.00 | 169,865 |
| 2023-04-06 | $12.09 | $12.35 | $11.95 | $12.14 | $12.14 | 98,466 |
| 2023-04-05 | $12.23 | $12.33 | $12.21 | $12.29 | $12.29 | 118,113 |
| 2023-04-04 | $12.75 | $12.81 | $12.59 | $12.59 | $12.59 | 184,153 |
| 2023-04-03 | $12.51 | $12.61 | $12.50 | $12.60 | $12.60 | 125,894 |
| 2023-03-31 | $12.56 | $12.73 | $12.54 | $12.62 | $12.62 | 134,676 |
| 2023-03-30 | $12.23 | $12.29 | $12.19 | $12.25 | $12.25 | 156,604 |
| 2023-03-29 | $11.88 | $12.06 | $11.87 | $12.01 | $12.01 | 137,495 |
| 2023-03-28 | $11.97 | $12.01 | $11.89 | $11.94 | $11.94 | 206,963 |
| 2023-03-27 | $11.84 | $11.90 | $11.80 | $11.84 | $11.84 | 148,422 |
| 2023-03-24 | $11.65 | $11.67 | $11.42 | $11.53 | $11.53 | 194,668 |
| 2023-03-23 | $12.15 | $12.37 | $12.04 | $12.14 | $12.14 | 162,309 |
| 2023-03-22 | $11.94 | $12.17 | $11.85 | $11.85 | $11.85 | 175,581 |
| 2023-03-21 | $12.00 | $12.02 | $11.89 | $11.95 | $11.95 | 141,066 |
| 2023-03-20 | $11.78 | $11.94 | $11.78 | $11.87 | $11.87 | 193,877 |
| 2023-03-17 | $11.50 | $11.52 | $11.31 | $11.42 | $11.42 | 203,923 |
| 2023-03-16 | $11.37 | $11.69 | $11.36 | $11.69 | $11.69 | 221,282 |
| 2023-03-15 | $11.35 | $11.44 | $11.14 | $11.37 | $11.37 | 132,513 |
| 2023-03-14 | $11.81 | $11.96 | $11.73 | $11.91 | $11.91 | 264,020 |
| 2023-03-13 | $11.26 | $11.54 | $11.24 | $11.42 | $11.42 | 152,497 |
| 2023-03-10 | $11.56 | $11.57 | $11.29 | $11.32 | $11.32 | 140,332 |
| 2023-03-09 | $11.52 | $11.64 | $11.35 | $11.36 | $11.36 | 173,197 |
| 2023-03-08 | $11.51 | $11.65 | $11.50 | $11.56 | $11.56 | 153,524 |
| 2023-03-07 | $11.89 | $11.90 | $11.49 | $11.51 | $11.51 | 190,365 |
| 2023-03-06 | $12.06 | $12.10 | $11.97 | $11.98 | $11.98 | 85,061 |
| 2023-03-03 | $11.85 | $11.99 | $11.75 | $11.98 | $11.98 | 129,114 |
| 2023-03-02 | $11.49 | $11.64 | $11.47 | $11.64 | $11.64 | 145,977 |
| 2023-03-01 | $11.84 | $11.90 | $11.77 | $11.87 | $11.87 | 247,747 |
| 2023-02-28 | $11.97 | $11.97 | $11.81 | $11.82 | $11.82 | 133,933 |
| 2023-02-27 | $11.90 | $11.93 | $11.79 | $11.86 | $11.86 | 165,864 |
| 2023-02-24 | $11.71 | $11.75 | $11.63 | $11.69 | $11.69 | 140,877 |
| 2023-02-23 | $11.95 | $12.02 | $11.82 | $11.96 | $11.96 | 320,051 |
| 2023-02-22 | $11.92 | $12.01 | $11.86 | $11.90 | $11.90 | 109,762 |
| 2023-02-21 | $12.08 | $12.15 | $11.85 | $11.85 | $11.85 | 138,532 |
| 2023-02-17 | $11.91 | $12.01 | $11.86 | $12.01 | $12.01 | 130,558 |
| 2023-02-16 | $11.89 | $12.09 | $11.83 | $11.97 | $11.97 | 110,191 |
| 2023-02-15 | $12.10 | $12.23 | $12.08 | $12.23 | $12.23 | 142,753 |
| 2023-02-14 | $12.13 | $12.35 | $12.04 | $12.21 | $12.21 | 103,552 |
| 2023-02-13 | $12.08 | $12.25 | $12.08 | $12.21 | $12.21 | 137,720 |
| 2023-02-10 | $11.93 | $12.00 | $11.86 | $11.98 | $11.98 | 157,443 |
| 2023-02-09 | $12.36 | $12.38 | $12.12 | $12.15 | $12.15 | 93,839 |
| 2023-02-08 | $12.14 | $12.19 | $11.96 | $12.01 | $12.01 | 105,537 |
| 2023-02-07 | $11.99 | $12.16 | $11.94 | $12.14 | $12.14 | 107,512 |
| 2023-02-06 | $12.05 | $12.05 | $11.91 | $11.95 | $11.95 | 212,360 |
| 2023-02-03 | $12.27 | $12.44 | $12.24 | $12.25 | $12.25 | 139,265 |
| 2023-02-02 | $12.53 | $12.55 | $12.33 | $12.48 | $12.48 | 161,270 |
| 2023-02-01 | $11.77 | $12.08 | $11.71 | $12.00 | $12.00 | 313,541 |
| 2023-01-31 | $11.67 | $11.82 | $11.65 | $11.78 | $11.78 | 242,740 |
| 2023-01-30 | $11.81 | $11.90 | $11.76 | $11.78 | $11.78 | 366,677 |
| 2023-01-27 | $11.76 | $11.99 | $11.76 | $11.97 | $11.97 | 251,631 |
| 2023-01-26 | $12.33 | $12.36 | $12.01 | $12.12 | $12.12 | 895,267 |
| 2023-01-25 | $12.87 | $12.99 | $12.81 | $12.94 | $12.94 | 114,666 |
| 2023-01-24 | $12.92 | $13.00 | $12.84 | $12.91 | $12.91 | 580,721 |
| 2023-01-23 | $13.02 | $13.14 | $12.98 | $13.12 | $13.12 | 2,098,625 |
| 2023-01-20 | $12.76 | $12.93 | $12.70 | $12.92 | $12.92 | 206,691 |
| 2023-01-19 | $12.79 | $12.83 | $12.38 | $12.50 | $12.50 | 2,593,331 |
| 2023-01-18 | $13.20 | $13.27 | $12.92 | $12.95 | $12.95 | 143,442 |
| 2023-01-17 | $12.78 | $12.84 | $12.69 | $12.70 | $12.70 | 183,462 |
| 2023-01-13 | $12.74 | $12.98 | $12.74 | $12.97 | $12.97 | 167,488 |
| 2023-01-12 | $12.76 | $12.92 | $12.67 | $12.90 | $12.90 | 179,989 |
| 2023-01-11 | $12.71 | $12.86 | $12.71 | $12.86 | $12.86 | 146,865 |
| 2023-01-10 | $12.67 | $12.72 | $12.60 | $12.70 | $12.70 | 148,263 |
| 2023-01-09 | $12.68 | $12.92 | $12.68 | $12.73 | $12.73 | 412,212 |
| 2023-01-06 | $12.15 | $12.65 | $12.10 | $12.65 | $12.65 | 525,088 |
| 2023-01-05 | $12.07 | $12.30 | $12.07 | $12.18 | $12.18 | 186,799 |
| 2023-01-04 | $12.13 | $12.31 | $12.02 | $12.25 | $12.25 | 166,619 |
| 2023-01-03 | $11.95 | $11.98 | $11.84 | $11.97 | $11.97 | 266,400 |
| 2022-12-30 | $11.87 | $11.92 | $11.71 | $11.80 | $11.80 | 200,821 |
| 2022-12-29 | $11.94 | $11.99 | $11.87 | $11.90 | $11.90 | 185,815 |
| 2022-12-28 | $11.86 | $11.94 | $11.67 | $11.67 | $11.67 | 192,665 |
| 2022-12-27 | $11.95 | $12.01 | $11.84 | $11.86 | $11.86 | 305,524 |
| 2022-12-23 | $11.71 | $11.81 | $11.67 | $11.78 | $11.78 | 201,478 |
| 2022-12-22 | $11.98 | $12.00 | $11.69 | $11.83 | $11.83 | 225,861 |
| 2022-12-21 | $12.11 | $12.21 | $12.09 | $12.11 | $12.11 | 274,890 |
| 2022-12-20 | $11.93 | $12.06 | $11.92 | $11.93 | $11.93 | 329,136 |
| 2022-12-19 | $12.08 | $12.18 | $12.02 | $12.07 | $12.07 | 615,029 |
| 2022-12-16 | $12.27 | $12.37 | $12.07 | $12.15 | $12.15 | 337,269 |
| 2022-12-15 | $12.72 | $12.72 | $12.38 | $12.41 | $12.41 | 375,600 |
| 2022-12-14 | $13.09 | $13.31 | $12.98 | $13.06 | $13.06 | 313,158 |
| 2022-12-13 | $13.24 | $13.26 | $12.96 | $12.99 | $12.99 | 642,411 |
| 2022-12-12 | $12.54 | $12.73 | $12.52 | $12.69 | $12.69 | 371,667 |
| 2022-12-09 | $12.58 | $12.70 | $12.55 | $12.55 | $12.55 | 359,745 |
| 2022-12-08 | $12.42 | $12.50 | $12.36 | $12.49 | $12.49 | 812,905 |
| 2022-12-07 | $12.44 | $12.51 | $12.29 | $12.32 | $12.32 | 1,016,700 |
| 2022-12-06 | $12.81 | $12.86 | $12.61 | $12.68 | $12.68 | 571,633 |
| 2022-12-05 | $12.85 | $12.88 | $12.66 | $12.72 | $12.72 | 453,969 |
| 2022-12-02 | $12.61 | $12.80 | $12.60 | $12.76 | $12.76 | 328,330 |
| 2022-12-01 | $12.62 | $12.66 | $12.48 | $12.60 | $12.60 | 324,585 |
| 2022-11-30 | $12.33 | $12.33 | $11.95 | $12.21 | $12.21 | 227,405 |
| 2022-11-29 | $12.31 | $12.36 | $12.15 | $12.16 | $12.16 | 194,049 |
| 2022-11-28 | $12.41 | $12.52 | $12.20 | $12.25 | $12.25 | 267,275 |
| 2022-11-25 | $12.53 | $12.62 | $12.50 | $12.61 | $12.61 | 157,309 |
| 2022-11-23 | $12.46 | $12.58 | $12.44 | $12.53 | $12.53 | 247,907 |
| 2022-11-22 | $12.12 | $12.26 | $12.09 | $12.26 | $12.26 | 214,135 |
| 2022-11-21 | $12.00 | $12.11 | $11.96 | $12.02 | $12.02 | 247,302 |
| 2022-11-18 | $12.22 | $12.24 | $12.06 | $12.12 | $12.12 | 191,773 |
| 2022-11-17 | $12.00 | $12.15 | $11.93 | $12.13 | $12.13 | 336,324 |
| 2022-11-16 | $12.35 | $12.35 | $12.07 | $12.10 | $12.10 | 239,328 |
| 2022-11-15 | $12.64 | $12.65 | $12.13 | $12.31 | $12.31 | 361,603 |
| 2022-11-14 | $12.85 | $12.89 | $12.69 | $12.69 | $12.69 | 317,094 |
| 2022-11-11 | $12.78 | $13.05 | $12.78 | $12.97 | $12.97 | 223,822 |
| 2022-11-10 | $12.42 | $12.59 | $12.31 | $12.56 | $12.56 | 615,195 |
| 2022-11-09 | $11.54 | $11.57 | $11.32 | $11.32 | $11.32 | 164,676 |
| 2022-11-08 | $11.40 | $11.70 | $11.38 | $11.55 | $11.55 | 231,614 |
| 2022-11-07 | $11.34 | $11.34 | $11.13 | $11.25 | $11.25 | 407,514 |
| 2022-11-04 | $10.72 | $11.27 | $10.72 | $11.15 | $11.15 | 265,868 |
| 2022-11-03 | $10.18 | $10.45 | $10.18 | $10.36 | $10.36 | 250,371 |
| 2022-11-02 | $10.71 | $10.93 | $10.50 | $10.52 | $10.52 | 210,254 |
| 2022-11-01 | $10.94 | $10.94 | $10.65 | $10.72 | $10.72 | 240,505 |
| 2022-10-31 | $10.68 | $10.71 | $10.56 | $10.65 | $10.65 | 334,167 |
| 2022-10-28 | $10.68 | $10.91 | $10.65 | $10.89 | $10.89 | 203,996 |
| 2022-10-27 | $10.71 | $10.78 | $10.57 | $10.58 | $10.58 | 287,066 |
| 2022-10-26 | $10.64 | $10.91 | $10.63 | $10.75 | $10.75 | 167,631 |
| 2022-10-25 | $10.29 | $10.75 | $10.29 | $10.72 | $10.72 | 316,714 |
| 2022-10-24 | $10.07 | $10.18 | $9.96 | $10.13 | $10.13 | 308,212 |
| 2022-10-21 | $9.50 | $9.86 | $9.50 | $9.82 | $9.82 | 284,784 |
| 2022-10-20 | $9.60 | $9.78 | $9.49 | $9.53 | $9.53 | 252,307 |
| 2022-10-19 | $9.87 | $9.89 | $9.50 | $9.57 | $9.48 | 231,751 |
| 2022-10-18 | $10.15 | $10.15 | $9.90 | $9.99 | $9.89 | 426,272 |
| 2022-10-17 | $9.64 | $9.77 | $9.64 | $9.67 | $9.57 | 577,298 |
| 2022-10-14 | $9.48 | $9.53 | $9.13 | $9.14 | $9.05 | 225,791 |
| 2022-10-13 | $8.63 | $9.46 | $8.63 | $9.37 | $9.28 | 443,555 |
| 2022-10-12 | $9.12 | $9.18 | $9.05 | $9.05 | $8.96 | 307,097 |
| 2022-10-11 | $9.16 | $9.27 | $9.04 | $9.08 | $8.99 | 471,212 |
| 2022-10-10 | $9.41 | $9.41 | $9.22 | $9.30 | $9.30 | 330,520 |
| 2022-10-07 | $9.60 | $9.70 | $9.29 | $9.36 | $9.36 | 427,763 |
| 2022-10-06 | $10.01 | $10.10 | $9.90 | $9.94 | $9.94 | 578,454 |
| 2022-10-05 | $10.00 | $10.25 | $9.93 | $10.17 | $10.17 | 446,136 |
| 2022-10-04 | $9.93 | $10.20 | $9.93 | $10.15 | $10.15 | 545,432 |
| 2022-10-03 | $9.26 | $9.53 | $9.24 | $9.47 | $9.47 | 437,979 |
| 2022-09-30 | $9.03 | $9.43 | $9.03 | $9.22 | $9.22 | 420,663 |
| 2022-09-29 | $9.07 | $9.14 | $8.96 | $9.11 | $9.11 | 612,351 |
| 2022-09-28 | $9.11 | $9.44 | $9.11 | $9.41 | $9.41 | 358,758 |
| 2022-09-27 | $9.20 | $9.31 | $9.00 | $9.08 | $9.08 | 916,032 |
| 2022-09-26 | $9.18 | $9.28 | $8.94 | $8.98 | $8.98 | 601,676 |
| 2022-09-23 | $9.04 | $9.13 | $8.97 | $9.06 | $9.06 | 444,127 |
| 2022-09-22 | $9.28 | $9.31 | $9.10 | $9.15 | $9.15 | 414,630 |
| 2022-09-21 | $9.39 | $9.61 | $9.32 | $9.32 | $9.32 | 299,935 |
| 2022-09-20 | $9.46 | $9.46 | $9.22 | $9.35 | $9.35 | 414,450 |
| 2022-09-19 | $9.59 | $9.81 | $9.59 | $9.78 | $9.78 | 436,198 |
| 2022-09-16 | $9.83 | $9.91 | $9.72 | $9.81 | $9.81 | 232,266 |
| 2022-09-15 | $10.13 | $10.25 | $10.02 | $10.05 | $10.05 | 356,365 |
| 2022-09-14 | $10.16 | $10.25 | $10.09 | $10.16 | $10.16 | 196,128 |
| 2022-09-13 | $10.47 | $10.59 | $10.17 | $10.21 | $10.21 | 223,073 |
| 2022-09-12 | $10.82 | $10.89 | $10.76 | $10.79 | $10.79 | 507,828 |
| 2022-09-09 | $10.43 | $10.59 | $10.43 | $10.52 | $10.52 | 270,953 |
| 2022-09-08 | $9.97 | $10.22 | $9.93 | $10.17 | $10.17 | 720,308 |
| 2022-09-07 | $9.97 | $10.19 | $9.97 | $10.16 | $10.16 | 357,749 |
| 2022-09-06 | $10.07 | $10.20 | $9.94 | $10.04 | $10.04 | 369,349 |
| 2022-09-02 | $10.18 | $10.41 | $9.94 | $9.98 | $9.98 | 251,253 |
| 2022-09-01 | $9.90 | $10.02 | $9.71 | $9.88 | $9.88 | 285,111 |
| 2022-08-31 | $10.33 | $10.36 | $10.13 | $10.18 | $10.18 | 275,457 |
| 2022-08-30 | $10.72 | $10.82 | $10.34 | $10.41 | $10.41 | 248,384 |
| 2022-08-29 | $10.33 | $10.46 | $10.33 | $10.42 | $10.42 | 286,496 |
| 2022-08-26 | $10.83 | $11.04 | $10.34 | $10.35 | $10.35 | 218,439 |
| 2022-08-25 | $10.68 | $10.83 | $10.68 | $10.82 | $10.82 | 213,369 |
| 2022-08-24 | $10.73 | $10.78 | $10.64 | $10.66 | $10.66 | 231,660 |
| 2022-08-23 | $10.54 | $10.71 | $10.54 | $10.61 | $10.61 | 296,478 |
| 2022-08-22 | $10.59 | $10.83 | $10.42 | $10.47 | $10.47 | 496,960 |
| 2022-08-19 | $11.31 | $11.31 | $10.97 | $10.98 | $10.98 | 330,505 |
| 2022-08-18 | $11.45 | $11.45 | $11.18 | $11.26 | $11.26 | 180,550 |
| 2022-08-17 | $11.12 | $11.23 | $11.03 | $11.14 | $11.14 | 213,499 |
| 2022-08-16 | $11.28 | $11.44 | $11.25 | $11.39 | $11.39 | 203,161 |
| 2022-08-15 | $11.36 | $11.36 | $11.22 | $11.34 | $11.34 | 371,976 |
| 2022-08-12 | $11.39 | $11.43 | $11.29 | $11.42 | $11.42 | 234,297 |
| 2022-08-11 | $11.44 | $11.55 | $11.40 | $11.43 | $11.43 | 237,327 |
| 2022-08-10 | $11.33 | $11.47 | $11.28 | $11.41 | $11.41 | 249,243 |
| 2022-08-09 | $11.02 | $11.03 | $10.93 | $10.94 | $10.94 | 302,594 |
| 2022-08-08 | $11.53 | $11.53 | $11.35 | $11.36 | $11.36 | 430,438 |
| 2022-08-05 | $11.22 | $11.37 | $11.20 | $11.33 | $11.33 | 326,644 |
| 2022-08-04 | $11.66 | $11.66 | $11.41 | $11.57 | $11.57 | 257,518 |
| 2022-08-03 | $11.34 | $11.35 | $11.14 | $11.24 | $11.24 | 327,532 |
| 2022-08-02 | $11.32 | $11.33 | $11.14 | $11.14 | $11.14 | 277,816 |
| 2022-08-01 | $11.46 | $11.64 | $11.41 | $11.49 | $11.49 | 580,392 |
| 2022-07-29 | $11.48 | $11.72 | $11.47 | $11.70 | $11.70 | 205,721 |
| 2022-07-28 | $11.03 | $11.27 | $10.99 | $11.20 | $11.20 | 390,042 |
| 2022-07-27 | $10.69 | $10.98 | $10.68 | $10.96 | $10.96 | 219,608 |
| 2022-07-26 | $10.71 | $10.73 | $10.58 | $10.60 | $10.60 | 236,063 |
| 2022-07-25 | $10.93 | $10.93 | $10.73 | $10.81 | $10.81 | 390,431 |
| 2022-07-22 | $10.84 | $10.92 | $10.66 | $10.68 | $10.68 | 269,627 |
| 2022-07-21 | $10.80 | $11.06 | $10.80 | $10.92 | $10.92 | 285,460 |
| 2022-07-20 | $10.62 | $10.98 | $10.49 | $10.58 | $10.58 | 581,081 |
| 2022-07-19 | $10.27 | $10.62 | $10.26 | $10.49 | $10.49 | 579,107 |
| 2022-07-18 | $10.10 | $10.10 | $9.66 | $9.78 | $9.78 | 770,942 |
| 2022-07-15 | $9.67 | $9.79 | $9.47 | $9.63 | $9.63 | 694,132 |
| 2022-07-14 | $9.59 | $9.80 | $9.29 | $9.61 | $9.61 | 344,272 |
| 2022-07-13 | $9.54 | $9.81 | $9.46 | $9.60 | $9.60 | 479,487 |
| 2022-07-12 | $9.55 | $9.78 | $9.53 | $9.64 | $9.64 | 401,370 |
| 2022-07-11 | $9.50 | $9.54 | $9.41 | $9.43 | $9.43 | 575,027 |
| 2022-07-08 | $9.65 | $9.79 | $9.60 | $9.75 | $9.75 | 293,892 |
| 2022-07-07 | $9.46 | $9.81 | $9.44 | $9.80 | $9.80 | 1,091,625 |
| 2022-07-06 | $9.30 | $9.46 | $9.23 | $9.44 | $9.44 | 727,675 |
| 2022-07-05 | $8.88 | $9.02 | $8.75 | $9.02 | $9.02 | 447,919 |
| 2022-07-01 | $9.10 | $9.16 | $8.89 | $9.04 | $9.04 | 351,734 |
| 2022-06-30 | $9.25 | $9.38 | $9.19 | $9.31 | $9.31 | 383,396 |
| 2022-06-29 | $9.53 | $9.65 | $9.44 | $9.52 | $9.52 | 731,824 |
| 2022-06-28 | $9.70 | $9.80 | $9.55 | $9.58 | $9.58 | 595,203 |
| 2022-06-27 | $9.82 | $9.88 | $9.72 | $9.78 | $9.78 | 725,974 |
| 2022-06-24 | $9.18 | $9.85 | $9.17 | $9.55 | $9.55 | 445,467 |
| 2022-06-23 | $9.39 | $9.41 | $9.14 | $9.28 | $9.28 | 553,213 |
| 2022-06-22 | $9.49 | $9.87 | $9.46 | $9.70 | $9.70 | 564,082 |
| 2022-06-21 | $9.75 | $9.85 | $9.68 | $9.77 | $9.77 | 558,328 |
| 2022-06-17 | $9.51 | $9.81 | $9.42 | $9.50 | $9.50 | 548,490 |
| 2022-06-16 | $9.58 | $9.80 | $9.58 | $9.72 | $9.72 | 537,644 |
| 2022-06-15 | $9.86 | $10.06 | $9.66 | $9.87 | $9.87 | 809,130 |
| 2022-06-14 | $9.99 | $10.05 | $9.74 | $9.81 | $9.81 | 1,558,755 |
| 2022-06-13 | $10.29 | $10.29 | $9.98 | $10.06 | $10.06 | 497,925 |
| 2022-06-10 | $10.62 | $10.95 | $10.42 | $10.52 | $10.52 | 452,374 |
| 2022-06-09 | $11.19 | $11.51 | $10.88 | $10.91 | $10.91 | 234,061 |
| 2022-06-08 | $11.55 | $11.60 | $11.42 | $11.43 | $11.43 | 257,220 |
| 2022-06-07 | $11.34 | $12.01 | $11.32 | $11.64 | $11.64 | 347,561 |
| 2022-06-06 | $11.27 | $11.80 | $11.27 | $11.58 | $11.58 | 434,758 |
| 2022-06-03 | $11.50 | $11.58 | $11.43 | $11.50 | $11.50 | 248,300 |
| 2022-06-02 | $11.72 | $11.77 | $11.35 | $11.76 | $11.76 | 535,846 |
| 2022-06-01 | $11.21 | $11.63 | $10.91 | $10.97 | $10.97 | 445,550 |
| 2022-05-31 | $11.40 | $11.43 | $11.15 | $11.19 | $11.19 | 536,995 |
| 2022-05-27 | $10.78 | $10.90 | $10.75 | $10.90 | $10.90 | 507,995 |
| 2022-05-26 | $10.43 | $10.55 | $10.25 | $10.49 | $10.49 | 386,600 |
| 2022-05-25 | $10.50 | $10.60 | $10.26 | $10.37 | $10.37 | 296,761 |
| 2022-05-24 | $10.93 | $10.93 | $10.65 | $10.85 | $10.85 | 1,456,544 |
| 2022-05-23 | $10.28 | $11.13 | $10.28 | $10.75 | $10.75 | 283,339 |
| 2022-05-20 | $42.31 | $42.31 | $40.63 | $41.53 | $10.38 | 402,460 |
| 2022-05-19 | $38.99 | $44.34 | $38.99 | $41.65 | $10.41 | 503,232 |
| 2022-05-18 | $41.40 | $44.48 | $38.57 | $40.45 | $10.11 | 491,372 |
| 2022-05-17 | $41.91 | $43.19 | $41.01 | $42.75 | $10.69 | 515,812 |
| 2022-05-16 | $41.51 | $43.31 | $40.89 | $40.94 | $10.24 | 389,440 |
| 2022-05-13 | $43.00 | $44.16 | $41.51 | $42.61 | $10.65 | 382,392 |
| 2022-05-12 | $42.34 | $42.88 | $41.81 | $42.11 | $10.34 | 417,432 |
| 2022-05-11 | $43.16 | $43.90 | $42.55 | $42.55 | $10.45 | 367,908 |
| 2022-05-10 | $43.31 | $43.67 | $42.27 | $42.53 | $10.44 | 636,228 |
| 2022-05-09 | $41.74 | $42.23 | $41.49 | $41.77 | $10.25 | 452,436 |
| 2022-05-06 | $42.51 | $42.87 | $41.76 | $41.93 | $10.29 | 623,836 |
| 2022-05-05 | $44.68 | $44.70 | $42.60 | $43.04 | $10.57 | 457,036 |
| 2022-05-04 | $44.32 | $45.34 | $43.74 | $45.21 | $11.10 | 338,428 |
| 2022-05-03 | $43.69 | $44.10 | $43.54 | $43.64 | $10.71 | 411,012 |
| 2022-05-02 | $44.12 | $44.70 | $43.44 | $43.80 | $10.75 | 478,372 |
| 2022-04-29 | $46.28 | $46.69 | $45.38 | $45.38 | $11.14 | 334,140 |
| 2022-04-28 | $45.23 | $45.84 | $44.70 | $45.55 | $11.18 | 416,504 |
| 2022-04-27 | $45.28 | $45.93 | $45.19 | $45.24 | $11.11 | 495,768 |
| 2022-04-26 | $46.60 | $46.60 | $43.81 | $43.81 | $10.66 | 498,220 |
| 2022-04-25 | $48.32 | $48.34 | $47.28 | $48.00 | $11.68 | 316,236 |
| 2022-04-22 | $50.99 | $50.99 | $49.90 | $50.07 | $12.19 | 333,160 |
| 2022-04-21 | $52.87 | $52.93 | $50.89 | $50.99 | $12.41 | 227,588 |
| 2022-04-20 | $50.64 | $50.75 | $50.11 | $50.36 | $12.26 | 219,280 |
| 2022-04-19 | $48.18 | $49.53 | $48.18 | $49.53 | $12.06 | 683,836 |
| 2022-04-18 | $47.75 | $48.74 | $47.75 | $47.81 | $11.64 | 358,900 |
| 2022-04-14 | $48.53 | $48.77 | $48.31 | $48.48 | $11.80 | 298,428 |
| 2022-04-13 | $48.27 | $49.18 | $48.20 | $49.09 | $11.95 | 437,916 |
| 2022-04-12 | $49.37 | $49.70 | $48.54 | $48.79 | $11.88 | 408,708 |
| 2022-04-11 | $49.25 | $49.29 | $48.34 | $48.35 | $11.77 | 373,928 |
| 2022-04-08 | $49.90 | $50.37 | $49.62 | $49.99 | $12.17 | 301,072 |
| 2022-04-07 | $49.96 | $50.16 | $49.53 | $50.06 | $12.19 | 410,708 |
| 2022-04-06 | $48.69 | $49.44 | $48.63 | $49.16 | $11.97 | 406,032 |
| 2022-04-05 | $52.37 | $52.45 | $50.86 | $51.06 | $12.43 | 350,256 |
| 2022-04-04 | $52.58 | $52.97 | $52.19 | $52.37 | $12.75 | 294,088 |
| 2022-04-01 | $52.91 | $52.98 | $52.54 | $52.75 | $12.84 | 181,428 |
| 2022-03-31 | $52.34 | $52.88 | $51.90 | $51.90 | $12.63 | 267,956 |
| 2022-03-30 | $52.12 | $52.81 | $52.12 | $52.36 | $12.75 | 203,156 |
| 2022-03-29 | $53.50 | $53.79 | $52.56 | $52.93 | $12.88 | 513,668 |
| 2022-03-28 | $51.60 | $52.29 | $51.41 | $52.29 | $12.73 | 308,860 |
| 2022-03-25 | $53.62 | $53.62 | $51.25 | $51.71 | $12.59 | 278,136 |
| 2022-03-24 | $54.57 | $55.20 | $54.18 | $54.64 | $13.30 | 186,940 |
| 2022-03-23 | $54.24 | $55.50 | $54.17 | $54.89 | $13.36 | 228,508 |
| 2022-03-22 | $56.00 | $56.43 | $55.85 | $56.12 | $13.66 | 385,752 |
| 2022-03-21 | $56.01 | $56.36 | $55.48 | $55.81 | $13.59 | 358,264 |
| 2022-03-18 | $55.53 | $56.81 | $55.49 | $56.72 | $13.81 | 349,088 |
| 2022-03-17 | $55.07 | $56.00 | $54.86 | $55.83 | $13.59 | 302,264 |
| 2022-03-16 | $54.13 | $55.92 | $54.13 | $55.88 | $13.60 | 366,676 |
| 2022-03-15 | $51.63 | $51.85 | $50.92 | $51.40 | $12.51 | 687,476 |
| 2022-03-14 | $51.46 | $52.44 | $51.25 | $51.38 | $12.51 | 343,616 |
| 2022-03-11 | $51.05 | $51.07 | $49.98 | $50.17 | $12.21 | 262,200 |
| 2022-03-10 | $48.97 | $50.52 | $48.97 | $50.11 | $12.20 | 451,236 |
| 2022-03-09 | $48.60 | $49.79 | $48.01 | $49.02 | $11.93 | 623,864 |
| 2022-03-08 | $46.39 | $47.54 | $45.24 | $46.06 | $11.21 | 2,905,660 |
| 2022-03-07 | $47.90 | $47.90 | $45.34 | $45.84 | $11.16 | 4,268,540 |
| 2022-03-04 | $45.83 | $46.63 | $45.74 | $45.99 | $11.20 | 2,236,876 |
| 2022-03-03 | $49.09 | $49.40 | $47.84 | $47.99 | $11.68 | 1,934,644 |
| 2022-03-02 | $50.44 | $50.97 | $50.10 | $50.32 | $12.25 | 1,546,332 |
| 2022-03-01 | $50.80 | $50.93 | $48.77 | $49.04 | $11.94 | 1,413,584 |
| 2022-02-28 | $51.19 | $52.47 | $50.20 | $50.63 | $12.32 | 3,020,860 |
| 2022-02-25 | $51.62 | $52.59 | $51.45 | $52.59 | $12.80 | 449,956 |
| 2022-02-24 | $48.20 | $50.97 | $47.46 | $50.74 | $12.35 | 555,440 |
| 2022-02-23 | $52.50 | $52.51 | $50.91 | $50.97 | $12.41 | 457,868 |
| 2022-02-22 | $52.17 | $52.76 | $51.33 | $51.90 | $12.63 | 320,796 |
| 2022-02-18 | $52.84 | $53.50 | $52.17 | $52.53 | $12.79 | 271,296 |
| 2022-02-17 | $54.36 | $54.36 | $53.30 | $53.36 | $12.99 | 223,380 |
| 2022-02-16 | $54.59 | $55.21 | $54.16 | $55.21 | $13.44 | 228,844 |
| 2022-02-15 | $54.77 | $55.45 | $54.71 | $55.22 | $13.44 | 489,884 |
| 2022-02-14 | $53.22 | $53.41 | $52.44 | $52.94 | $12.89 | 327,236 |
| 2022-02-11 | $55.60 | $55.65 | $53.38 | $53.87 | $13.11 | 264,196 |
| 2022-02-10 | $57.04 | $57.54 | $56.02 | $56.10 | $13.66 | 256,164 |
| 2022-02-09 | $59.36 | $59.77 | $59.13 | $59.46 | $14.47 | 205,848 |
| 2022-02-08 | $57.32 | $57.63 | $56.95 | $57.56 | $14.01 | 288,812 |
| 2022-02-07 | $57.95 | $58.49 | $57.64 | $57.86 | $14.08 | 263,360 |
| 2022-02-04 | $58.24 | $58.49 | $57.25 | $58.30 | $14.19 | 463,504 |
| 2022-02-03 | $59.93 | $59.98 | $58.91 | $59.03 | $14.37 | 390,804 |
| 2022-02-02 | $60.78 | $61.08 | $60.10 | $61.03 | $14.86 | 214,848 |
| 2022-02-01 | $59.80 | $59.80 | $58.79 | $59.63 | $14.52 | 413,412 |
| 2022-01-31 | $58.35 | $59.24 | $57.85 | $59.24 | $14.42 | 404,412 |
| 2022-01-28 | $55.25 | $56.72 | $54.67 | $56.72 | $13.81 | 388,244 |
| 2022-01-27 | $56.84 | $56.95 | $55.48 | $55.70 | $13.56 | 475,472 |
| 2022-01-26 | $58.26 | $59.04 | $56.92 | $57.67 | $14.04 | 643,116 |
| 2022-01-25 | $56.49 | $56.70 | $55.30 | $56.22 | $13.69 | 489,848 |
| 2022-01-24 | $58.55 | $59.75 | $57.24 | $59.55 | $14.50 | 537,576 |
| 2022-01-21 | $62.75 | $63.20 | $62.08 | $62.43 | $15.20 | 255,040 |
| 2022-01-20 | $63.47 | $64.55 | $62.63 | $62.90 | $15.31 | 278,140 |
| 2022-01-19 | $63.74 | $63.91 | $63.04 | $63.04 | $15.35 | 330,032 |
| 2022-01-18 | $62.82 | $62.94 | $62.18 | $62.48 | $15.21 | 389,112 |
| 2022-01-14 | $65.28 | $65.28 | $64.13 | $64.62 | $15.73 | 399,228 |
| 2022-01-13 | $68.17 | $68.37 | $66.75 | $66.75 | $16.25 | 326,620 |
| 2022-01-12 | $68.39 | $68.83 | $68.17 | $68.68 | $16.72 | 172,644 |
| 2022-01-11 | $65.62 | $66.70 | $65.62 | $66.70 | $16.24 | 235,440 |
| 2022-01-10 | $64.97 | $65.12 | $64.09 | $65.07 | $15.84 | 202,808 |
| 2022-01-07 | $68.44 | $68.44 | $67.27 | $67.94 | $16.54 | 269,056 |
| 2022-01-06 | $71.47 | $71.47 | $69.05 | $69.33 | $16.88 | 203,452 |
| 2022-01-05 | $70.55 | $70.87 | $69.82 | $69.86 | $17.01 | 287,264 |
| 2022-01-04 | $70.87 | $71.17 | $70.71 | $70.90 | $17.26 | 284,492 |
| 2022-01-03 | $69.87 | $70.29 | $69.37 | $70.04 | $17.05 | 345,820 |
| 2021-12-31 | $69.46 | $69.99 | $68.83 | $69.31 | $16.87 | 141,320 |
| 2021-12-30 | $69.42 | $69.47 | $69.10 | $69.35 | $16.88 | 238,640 |
| 2021-12-29 | $69.59 | $70.12 | $69.59 | $70.12 | $17.07 | 205,504 |
| 2021-12-28 | $69.05 | $69.58 | $69.05 | $69.37 | $16.89 | 134,824 |
| 2021-12-27 | $68.08 | $68.86 | $68.05 | $68.78 | $16.74 | 164,776 |
| 2021-12-23 | $67.60 | $68.90 | $67.48 | $68.69 | $16.72 | 207,500 |
| 2021-12-22 | $65.97 | $67.36 | $65.97 | $67.28 | $16.38 | 191,636 |
| 2021-12-21 | $65.12 | $66.00 | $65.01 | $65.99 | $16.06 | 280,252 |
| 2021-12-20 | $64.72 | $64.72 | $63.78 | $64.47 | $15.69 | 242,504 |
| 2021-12-17 | $65.18 | $65.49 | $64.59 | $65.04 | $15.83 | 144,632 |
| 2021-12-16 | $67.03 | $67.08 | $65.93 | $66.31 | $16.14 | 250,412 |
| 2021-12-15 | $65.22 | $66.07 | $64.65 | $66.07 | $16.08 | 257,104 |
| 2021-12-14 | $64.32 | $64.63 | $63.03 | $63.48 | $15.45 | 212,524 |
| 2021-12-13 | $65.93 | $65.93 | $65.13 | $65.33 | $15.90 | 200,992 |
| 2021-12-10 | $65.27 | $65.65 | $65.14 | $65.61 | $15.97 | 240,900 |
| 2021-12-09 | $65.53 | $65.56 | $65.09 | $65.20 | $15.87 | 136,748 |
| 2021-12-08 | $66.17 | $66.61 | $65.99 | $66.61 | $16.21 | 140,168 |
| 2021-12-07 | $64.79 | $65.63 | $64.79 | $65.41 | $15.92 | 226,268 |
| 2021-12-06 | $62.96 | $63.91 | $62.86 | $63.32 | $15.41 | 276,284 |
| 2021-12-03 | $62.19 | $62.34 | $60.63 | $60.98 | $14.84 | 373,820 |
| 2021-12-02 | $61.67 | $62.48 | $61.61 | $62.20 | $15.14 | 222,260 |
| 2021-12-01 | $62.86 | $62.86 | $60.94 | $60.94 | $14.83 | 240,428 |
| 2021-11-30 | $62.41 | $62.87 | $60.59 | $61.60 | $14.99 | 389,444 |
| 2021-11-29 | $61.43 | $61.80 | $61.13 | $61.66 | $15.01 | 288,640 |
| 2021-11-26 | $61.78 | $61.86 | $60.76 | $60.85 | $14.81 | 149,356 |
| 2021-11-24 | $61.75 | $62.45 | $61.67 | $62.34 | $15.17 | 202,324 |
| 2021-11-23 | $63.37 | $63.64 | $62.31 | $62.83 | $15.29 | 226,500 |
| 2021-11-22 | $65.04 | $65.47 | $64.66 | $64.70 | $15.75 | 244,260 |
| 2021-11-19 | $64.72 | $64.90 | $64.44 | $64.74 | $15.76 | 130,448 |
| 2021-11-18 | $64.45 | $64.61 | $64.11 | $64.46 | $15.69 | 182,400 |
| 2021-11-17 | $64.37 | $65.20 | $64.36 | $65.15 | $15.86 | 144,508 |
| 2021-11-16 | $64.22 | $64.86 | $64.22 | $64.51 | $15.70 | 388,544 |
| 2021-11-15 | $65.02 | $65.02 | $64.60 | $64.69 | $15.75 | 143,332 |
| 2021-11-12 | $64.71 | $64.86 | $64.29 | $64.65 | $15.74 | 131,748 |
| 2021-11-11 | $65.23 | $65.23 | $64.68 | $64.84 | $15.78 | 159,996 |
| 2021-11-10 | $64.19 | $64.27 | $63.74 | $63.76 | $15.52 | 178,464 |
| 2021-11-09 | $65.51 | $65.59 | $64.77 | $65.18 | $15.87 | 190,528 |
| 2021-11-08 | $65.48 | $66.17 | $65.48 | $65.72 | $16.00 | 155,012 |
| 2021-11-05 | $64.63 | $64.63 | $63.67 | $64.06 | $15.59 | 164,296 |
| 2021-11-04 | $64.06 | $64.67 | $63.92 | $64.63 | $15.73 | 142,464 |
| 2021-11-03 | $64.53 | $65.28 | $64.23 | $65.05 | $15.84 | 127,260 |
| 2021-11-02 | $64.73 | $64.73 | $64.00 | $64.43 | $15.68 | 150,620 |
| 2021-11-01 | $64.57 | $64.87 | $64.38 | $64.43 | $15.68 | 150,620 |
| 2021-10-29 | $64.11 | $64.58 | $64.05 | $64.58 | $15.72 | 140,948 |
| 2021-10-28 | $63.92 | $64.94 | $63.92 | $64.94 | $15.81 | 105,680 |
| 2021-10-27 | $63.82 | $63.95 | $63.37 | $63.60 | $15.48 | 141,944 |
| 2021-10-26 | $64.67 | $64.67 | $64.13 | $64.44 | $15.69 | 205,656 |
| 2021-10-25 | $63.84 | $64.45 | $63.73 | $64.37 | $15.67 | 167,556 |
| 2021-10-22 | $64.91 | $65.36 | $64.88 | $65.23 | $15.88 | 118,592 |
| 2021-10-21 | $63.27 | $63.46 | $62.85 | $63.15 | $15.27 | 161,920 |
| 2021-10-20 | $64.76 | $65.15 | $63.89 | $64.81 | $15.67 | 151,984 |
| 2021-10-19 | $64.34 | $64.73 | $64.34 | $64.67 | $15.64 | 183,400 |
| 2021-10-18 | $63.82 | $63.93 | $63.60 | $63.90 | $15.45 | 410,132 |
| 2021-10-15 | $64.33 | $64.68 | $64.14 | $64.65 | $15.63 | 279,396 |
| 2021-10-14 | $63.33 | $63.96 | $63.15 | $63.89 | $15.45 | 209,424 |
| 2021-10-13 | $61.91 | $62.62 | $61.91 | $62.59 | $15.14 | 163,228 |
| 2021-10-12 | $61.08 | $61.19 | $60.78 | $60.93 | $14.74 | 138,200 |
| 2021-10-11 | $60.79 | $60.91 | $60.33 | $60.33 | $14.59 | 143,348 |
| 2021-10-08 | $61.55 | $61.55 | $60.96 | $61.16 | $14.79 | 141,428 |
| 2021-10-07 | $61.96 | $62.22 | $61.82 | $61.97 | $14.99 | 156,952 |
| 2021-10-06 | $60.72 | $61.26 | $60.58 | $61.21 | $14.80 | 147,176 |
| 2021-10-05 | $60.87 | $62.59 | $60.87 | $62.09 | $15.02 | 340,660 |
| 2021-10-04 | $61.76 | $61.79 | $60.54 | $60.73 | $14.69 | 279,012 |
| 2021-10-01 | $61.09 | $61.29 | $60.67 | $61.27 | $14.82 | 198,520 |
| 2021-09-30 | $60.33 | $60.71 | $60.15 | $60.44 | $14.62 | 158,612 |
| 2021-09-29 | $60.70 | $60.76 | $60.01 | $60.11 | $14.54 | 226,600 |
| 2021-09-28 | $61.55 | $61.55 | $60.98 | $61.23 | $14.81 | 231,952 |
| 2021-09-27 | $63.91 | $64.40 | $63.79 | $64.10 | $15.50 | 145,848 |
| 2021-09-24 | $65.45 | $65.85 | $65.05 | $65.35 | $15.80 | 126,820 |
| 2021-09-23 | $66.52 | $66.94 | $66.41 | $66.58 | $16.10 | 521,652 |
| 2021-09-22 | $65.38 | $65.91 | $65.13 | $65.13 | $15.75 | 242,008 |
| 2021-09-21 | $65.32 | $65.49 | $64.68 | $65.27 | $15.78 | 195,544 |
| 2021-09-20 | $65.69 | $65.69 | $64.32 | $65.04 | $15.73 | 242,152 |
| 2021-09-17 | $69.84 | $69.84 | $68.40 | $68.84 | $16.65 | 151,112 |
| 2021-09-16 | $69.76 | $70.10 | $69.41 | $70.10 | $16.95 | 219,280 |
| 2021-09-15 | $69.95 | $70.12 | $69.56 | $70.12 | $16.96 | 126,580 |
| 2021-09-14 | $70.46 | $70.46 | $69.76 | $70.07 | $16.95 | 116,680 |
| 2021-09-13 | $69.72 | $69.85 | $69.06 | $69.38 | $16.78 | 154,244 |
| 2021-09-10 | $69.53 | $69.65 | $68.80 | $69.17 | $16.73 | 174,204 |
| 2021-09-09 | $68.82 | $69.00 | $68.26 | $68.28 | $16.51 | 219,160 |
| 2021-09-08 | $68.03 | $68.12 | $67.65 | $67.69 | $16.37 | 188,584 |
| 2021-09-07 | $69.30 | $69.34 | $68.90 | $68.95 | $16.67 | 158,564 |
| 2021-09-03 | $69.14 | $69.52 | $69.00 | $69.28 | $16.75 | 193,572 |
| 2021-09-02 | $69.13 | $69.43 | $69.07 | $69.18 | $16.73 | 221,612 |
| 2021-09-01 | $68.41 | $69.11 | $67.93 | $68.35 | $16.53 | 381,160 |
| 2021-08-31 | $69.38 | $69.38 | $68.64 | $68.94 | $16.67 | 92,536 |
| 2021-08-30 | $69.60 | $70.02 | $69.50 | $69.75 | $16.87 | 172,756 |
| 2021-08-27 | $68.60 | $69.86 | $68.59 | $69.58 | $16.83 | 127,928 |
| 2021-08-26 | $68.69 | $68.86 | $68.44 | $68.75 | $16.63 | 110,744 |
| 2021-08-25 | $68.89 | $69.60 | $68.85 | $69.26 | $16.75 | 153,436 |
| 2021-08-24 | $69.01 | $70.05 | $68.97 | $69.16 | $16.73 | 200,876 |
| 2021-08-23 | $67.81 | $69.10 | $67.81 | $69.10 | $16.71 | 98,876 |
| 2021-08-20 | $67.29 | $68.52 | $67.25 | $68.34 | $16.53 | 139,324 |
| 2021-08-19 | $66.87 | $66.87 | $66.17 | $66.49 | $16.08 | 224,592 |
| 2021-08-18 | $67.55 | $67.85 | $67.13 | $67.13 | $16.23 | 162,560 |
| 2021-08-17 | $68.36 | $68.89 | $67.70 | $68.22 | $16.50 | 276,292 |
| 2021-08-16 | $69.73 | $69.73 | $68.74 | $69.08 | $16.71 | 147,260 |
| 2021-08-13 | $69.65 | $70.19 | $69.64 | $70.06 | $16.94 | 134,208 |
| 2021-08-12 | $70.59 | $70.59 | $70.11 | $70.44 | $17.04 | 168,780 |
| 2021-08-11 | $70.26 | $70.65 | $70.21 | $70.49 | $17.05 | 198,248 |
| 2021-08-10 | $69.18 | $69.62 | $69.17 | $69.61 | $16.83 | 224,528 |
| 2021-08-09 | $69.07 | $69.21 | $68.91 | $69.13 | $16.72 | 120,308 |
| 2021-08-06 | $69.19 | $69.19 | $68.74 | $68.76 | $16.63 | 165,104 |
| 2021-08-05 | $69.38 | $69.97 | $69.26 | $69.58 | $16.83 | 134,284 |
| 2021-08-04 | $69.44 | $69.44 | $68.97 | $69.30 | $16.76 | 181,304 |
| 2021-08-03 | $67.98 | $68.64 | $67.82 | $68.54 | $16.58 | 185,188 |
| 2021-08-02 | $68.48 | $68.85 | $67.88 | $67.88 | $16.42 | 141,508 |
| 2021-07-30 | $68.14 | $68.41 | $67.69 | $67.88 | $16.42 | 158,948 |
| 2021-07-29 | $67.99 | $68.75 | $67.99 | $68.33 | $16.52 | 186,960 |
| 2021-07-28 | $67.45 | $67.97 | $67.27 | $67.80 | $16.40 | 157,360 |
| 2021-07-27 | $68.05 | $68.24 | $67.57 | $67.88 | $16.42 | 165,740 |
| 2021-07-26 | $67.92 | $68.15 | $67.65 | $68.15 | $16.48 | 140,016 |
| 2021-07-23 | $67.28 | $67.79 | $67.09 | $67.66 | $16.36 | 204,392 |
| 2021-07-22 | $66.66 | $66.90 | $66.44 | $66.44 | $16.07 | 359,552 |
| 2021-07-21 | $65.27 | $66.21 | $65.27 | $65.83 | $15.92 | 204,096 |
| 2021-07-20 | $64.77 | $66.25 | $64.77 | $66.24 | $16.02 | 151,380 |
| 2021-07-19 | $64.12 | $64.44 | $63.88 | $64.04 | $15.49 | 188,924 |
| 2021-07-16 | $64.45 | $64.78 | $64.10 | $64.56 | $15.61 | 226,628 |
| 2021-07-15 | $63.22 | $63.52 | $62.90 | $63.32 | $15.31 | 121,540 |
| 2021-07-14 | $63.60 | $63.94 | $63.41 | $63.94 | $15.46 | 106,116 |
| 2021-07-13 | $63.26 | $63.69 | $63.10 | $63.10 | $15.26 | 146,036 |
| 2021-07-12 | $63.94 | $64.07 | $63.61 | $63.65 | $15.39 | 140,948 |
| 2021-07-09 | $63.27 | $63.62 | $63.01 | $63.60 | $15.38 | 112,456 |
| 2021-07-08 | $62.17 | $62.38 | $61.81 | $61.91 | $14.97 | 188,708 |
| 2021-07-07 | $62.38 | $62.92 | $62.18 | $62.78 | $15.18 | 185,704 |
| 2021-07-06 | $62.54 | $62.54 | $61.05 | $61.31 | $14.83 | 164,232 |
| 2021-07-02 | $61.53 | $62.08 | $61.30 | $61.87 | $14.96 | 144,528 |
| 2021-07-01 | $61.14 | $61.42 | $60.94 | $61.13 | $14.78 | 200,736 |
| 2021-06-30 | $61.29 | $61.68 | $61.15 | $61.66 | $14.91 | 357,432 |
| 2021-06-29 | $63.05 | $63.23 | $62.39 | $62.72 | $15.17 | 297,964 |
| 2021-06-28 | $61.99 | $61.99 | $61.39 | $61.66 | $14.91 | 152,776 |
| 2021-06-25 | $63.35 | $63.35 | $61.79 | $61.80 | $14.95 | 153,612 |
| 2021-06-24 | $62.28 | $62.53 | $61.57 | $62.05 | $15.01 | 247,016 |
| 2021-06-23 | $61.29 | $61.61 | $60.78 | $61.33 | $14.83 | 293,684 |
| 2021-06-22 | $61.58 | $62.24 | $61.33 | $62.24 | $15.05 | 190,252 |
| 2021-06-21 | $62.03 | $62.58 | $61.71 | $62.46 | $15.10 | 180,044 |
| 2021-06-18 | $60.71 | $60.90 | $59.82 | $60.85 | $14.72 | 176,828 |
| 2021-06-17 | $61.67 | $61.87 | $60.93 | $61.37 | $14.84 | 148,112 |
| 2021-06-16 | $63.25 | $63.62 | $62.44 | $62.60 | $15.14 | 239,944 |
| 2021-06-15 | $63.08 | $63.16 | $62.64 | $63.00 | $15.23 | 161,888 |
| 2021-06-14 | $61.84 | $62.49 | $61.65 | $61.88 | $14.97 | 164,344 |
| 2021-06-11 | $62.32 | $62.32 | $61.59 | $61.86 | $14.96 | 393,256 |
| 2021-06-10 | $61.75 | $62.24 | $61.75 | $62.10 | $15.02 | 154,984 |
| 2021-06-09 | $61.92 | $62.08 | $61.55 | $61.88 | $14.97 | 179,988 |
| 2021-06-08 | $62.00 | $62.36 | $61.66 | $62.18 | $15.04 | 170,672 |
| 2021-06-07 | $62.11 | $63.34 | $61.37 | $61.68 | $14.92 | 205,624 |
| 2021-06-04 | $61.49 | $61.99 | $61.34 | $61.92 | $14.97 | 261,752 |
| 2021-06-03 | $61.46 | $61.71 | $61.12 | $61.65 | $14.91 | 179,628 |
| 2021-06-02 | $62.02 | $62.39 | $61.57 | $62.12 | $15.02 | 208,992 |
| 2021-06-01 | $62.34 | $62.50 | $62.01 | $62.38 | $15.09 | 162,056 |
| 2021-05-28 | $60.89 | $61.50 | $60.85 | $61.50 | $14.87 | 158,568 |
| 2021-05-27 | $61.66 | $61.80 | $61.24 | $61.59 | $14.89 | 283,860 |
| 2021-05-26 | $62.08 | $62.08 | $61.04 | $61.38 | $14.84 | 282,136 |
| 2021-05-25 | $62.55 | $62.92 | $62.49 | $62.89 | $15.21 | 225,220 |
| 2021-05-24 | $61.64 | $62.41 | $61.62 | $61.95 | $14.98 | 130,208 |
| 2021-05-21 | $62.59 | $62.59 | $61.51 | $61.71 | $14.92 | 259,668 |
| 2021-05-20 | $61.77 | $62.14 | $61.10 | $61.84 | $14.96 | 153,808 |
| 2021-05-19 | $61.10 | $61.10 | $60.07 | $60.57 | $14.65 | 178,208 |
| 2021-05-18 | $63.84 | $63.84 | $61.96 | $62.29 | $15.06 | 290,012 |
| 2021-05-17 | $61.64 | $62.53 | $61.64 | $62.20 | $15.04 | 288,072 |
| 2021-05-14 | $62.46 | $63.24 | $62.22 | $63.00 | $15.24 | 254,488 |
| 2021-05-13 | $61.95 | $61.95 | $60.45 | $61.45 | $14.86 | 217,104 |
| 2021-05-12 | $60.65 | $61.16 | $60.23 | $60.48 | $14.63 | 330,880 |
| 2021-05-11 | $61.44 | $61.67 | $61.10 | $61.40 | $14.85 | 244,728 |
| 2021-05-10 | $62.72 | $63.47 | $62.44 | $62.55 | $15.13 | 288,160 |
| 2021-05-07 | $62.16 | $63.19 | $61.87 | $63.05 | $15.25 | 1,007,636 |
| 2021-05-06 | $61.70 | $62.55 | $61.43 | $62.41 | $15.09 | 205,732 |
| 2021-05-05 | $61.76 | $62.08 | $61.23 | $62.02 | $15.00 | 206,272 |
| 2021-05-04 | $60.69 | $60.69 | $59.71 | $60.21 | $14.56 | 166,868 |
| 2021-05-03 | $61.49 | $61.85 | $61.38 | $61.45 | $14.86 | 246,152 |
| 2021-04-30 | $61.23 | $61.99 | $60.57 | $60.79 | $14.70 | 175,604 |
| 2021-04-29 | $63.30 | $63.30 | $62.15 | $62.81 | $15.19 | 135,540 |
| 2021-04-28 | $62.92 | $63.81 | $62.80 | $63.81 | $15.43 | 250,616 |
| 2021-04-27 | $64.69 | $65.45 | $64.63 | $65.45 | $15.72 | 290,284 |
| 2021-04-26 | $64.60 | $64.99 | $64.40 | $64.95 | $15.60 | 301,072 |
| 2021-04-23 | $64.50 | $65.50 | $64.47 | $65.50 | $15.73 | 177,824 |
| 2021-04-22 | $64.47 | $64.47 | $63.68 | $64.05 | $15.38 | 239,064 |
| 2021-04-21 | $63.51 | $64.75 | $63.48 | $64.75 | $15.55 | 212,780 |
| 2021-04-20 | $64.41 | $64.41 | $62.92 | $63.55 | $15.26 | 196,364 |
| 2021-04-19 | $65.78 | $65.78 | $64.70 | $65.03 | $15.62 | 176,000 |
| 2021-04-16 | $65.70 | $66.50 | $65.65 | $66.50 | $15.97 | 180,964 |
| 2021-04-15 | $64.42 | $64.79 | $64.30 | $64.56 | $15.51 | 245,956 |
| 2021-04-14 | $64.78 | $64.78 | $63.84 | $64.28 | $15.44 | 195,776 |
| 2021-04-13 | $64.15 | $64.66 | $64.08 | $64.60 | $15.52 | 190,740 |
| 2021-04-12 | $63.99 | $64.03 | $63.64 | $63.84 | $15.33 | 192,220 |
| 2021-04-09 | $64.43 | $65.38 | $64.43 | $65.34 | $15.69 | 232,548 |
| 2021-04-08 | $63.93 | $64.65 | $63.92 | $64.56 | $15.51 | 162,228 |
| 2021-04-07 | $63.55 | $63.55 | $62.66 | $63.14 | $15.17 | 323,716 |
| 2021-04-06 | $63.04 | $63.54 | $62.90 | $63.54 | $15.26 | 219,656 |
| 2021-04-05 | $63.19 | $63.64 | $62.75 | $63.58 | $15.27 | 234,904 |
| 2021-04-01 | $61.83 | $62.63 | $61.75 | $62.63 | $15.04 | 274,604 |
| 2021-03-31 | $61.55 | $61.55 | $60.94 | $61.12 | $14.68 | 199,768 |
| 2021-03-30 | $60.87 | $61.35 | $60.87 | $61.28 | $14.72 | 217,492 |
| 2021-03-29 | $60.86 | $61.04 | $60.35 | $60.80 | $14.60 | 223,060 |
| 2021-03-26 | $60.22 | $61.11 | $60.22 | $61.11 | $14.68 | 286,872 |
| 2021-03-25 | $59.07 | $59.95 | $58.83 | $59.71 | $14.34 | 300,648 |
| 2021-03-24 | $60.64 | $60.64 | $59.53 | $59.78 | $14.36 | 265,128 |
| 2021-03-23 | $59.08 | $59.59 | $58.70 | $59.03 | $14.18 | 254,944 |
| 2021-03-22 | $58.44 | $59.53 | $58.44 | $58.97 | $14.16 | 230,576 |
| 2021-03-19 | $57.73 | $58.18 | $57.50 | $58.00 | $13.93 | 316,928 |
| 2021-03-18 | $58.54 | $58.74 | $57.88 | $57.94 | $13.92 | 336,188 |
| 2021-03-17 | $58.78 | $59.85 | $58.78 | $59.85 | $14.38 | 564,120 |
| 2021-03-16 | $59.23 | $59.69 | $59.08 | $59.49 | $14.29 | 309,780 |
| 2021-03-15 | $59.49 | $59.69 | $58.80 | $59.46 | $14.28 | 303,312 |
| 2021-03-12 | $59.86 | $60.78 | $59.82 | $60.72 | $14.58 | 192,648 |
| 2021-03-11 | $59.91 | $60.79 | $59.63 | $60.76 | $14.59 | 1,316,928 |
| 2021-03-10 | $58.23 | $58.90 | $58.13 | $58.90 | $14.15 | 338,876 |
| 2021-03-09 | $57.63 | $58.58 | $57.46 | $58.24 | $13.99 | 1,088,952 |
| 2021-03-08 | $56.12 | $57.36 | $56.12 | $56.76 | $13.63 | 230,080 |
| 2021-03-05 | $56.41 | $56.64 | $55.68 | $56.53 | $13.58 | 227,796 |
| 2021-03-04 | $57.88 | $58.01 | $56.43 | $56.65 | $13.61 | 206,696 |
| 2021-03-03 | $59.21 | $59.56 | $58.88 | $59.32 | $14.25 | 459,152 |
| 2021-03-02 | $59.90 | $60.16 | $59.53 | $59.95 | $14.40 | 221,600 |
| 2021-03-01 | $58.44 | $59.37 | $58.34 | $59.15 | $14.21 | 353,812 |
| 2021-02-26 | $58.21 | $58.24 | $57.34 | $57.40 | $13.79 | 185,496 |
| 2021-02-25 | $60.06 | $60.06 | $58.34 | $59.90 | $14.39 | 215,312 |
| 2021-02-24 | $59.39 | $60.22 | $58.99 | $59.90 | $14.39 | 215,312 |
| 2021-02-23 | $58.75 | $59.52 | $58.40 | $59.41 | $14.27 | 267,056 |
| 2021-02-22 | $61.11 | $61.11 | $60.49 | $60.53 | $14.54 | 227,156 |
| 2021-02-19 | $60.85 | $61.80 | $60.85 | $61.51 | $14.77 | 192,088 |
| 2021-02-18 | $59.69 | $60.16 | $59.24 | $59.48 | $14.29 | 282,972 |
| 2021-02-17 | $60.05 | $60.05 | $58.97 | $59.48 | $14.29 | 282,972 |
| 2021-02-16 | $60.77 | $60.77 | $60.17 | $60.50 | $14.53 | 180,624 |
| 2021-02-12 | $58.79 | $59.65 | $58.63 | $59.40 | $14.27 | 284,428 |
| 2021-02-11 | $57.00 | $57.00 | $56.59 | $56.98 | $13.69 | 284,336 |
| 2021-02-10 | $56.79 | $56.80 | $56.23 | $56.45 | $13.56 | 226,180 |
| 2021-02-09 | $56.53 | $57.11 | $56.37 | $56.93 | $13.67 | 274,076 |
| 2021-02-08 | $56.63 | $56.64 | $56.29 | $56.60 | $13.59 | 205,804 |
| 2021-02-05 | $56.34 | $56.54 | $56.06 | $56.54 | $13.58 | 249,572 |
| 2021-02-04 | $56.19 | $56.71 | $56.08 | $56.71 | $13.62 | 1,038,944 |
| 2021-02-03 | $56.74 | $57.06 | $56.54 | $56.77 | $13.64 | 497,016 |
| 2021-02-02 | $56.51 | $57.03 | $56.19 | $56.96 | $13.68 | 562,884 |
| 2021-02-01 | $56.37 | $56.53 | $55.64 | $56.39 | $13.54 | 376,136 |
| 2021-01-29 | $54.70 | $55.13 | $54.07 | $54.66 | $13.13 | 266,104 |
| 2021-01-28 | $55.46 | $55.93 | $55.30 | $55.60 | $13.35 | 302,744 |
| 2021-01-27 | $54.77 | $55.73 | $54.77 | $54.96 | $13.20 | 225,340 |
| 2021-01-26 | $57.13 | $57.77 | $57.04 | $57.25 | $13.75 | 422,956 |
| 2021-01-25 | $56.85 | $56.91 | $56.19 | $56.90 | $13.67 | 224,728 |
| 2021-01-22 | $56.63 | $56.98 | $56.30 | $56.85 | $13.65 | 258,328 |
| 2021-01-21 | $56.54 | $56.87 | $56.25 | $56.87 | $13.66 | 284,796 |
| 2021-01-20 | $54.99 | $55.29 | $54.90 | $55.26 | $13.27 | 243,508 |
| 2021-01-19 | $54.53 | $54.58 | $53.91 | $54.58 | $13.11 | 274,344 |
| 2021-01-15 | $54.71 | $54.97 | $54.16 | $54.43 | $13.07 | 286,720 |
| 2021-01-14 | $55.44 | $56.13 | $55.44 | $55.96 | $13.44 | 281,060 |
| 2021-01-13 | $56.13 | $56.28 | $55.79 | $55.87 | $13.42 | 218,880 |
| 2021-01-12 | $56.18 | $56.95 | $55.99 | $56.95 | $13.68 | 168,252 |
| 2021-01-11 | $56.24 | $56.39 | $56.06 | $56.19 | $13.50 | 281,752 |
| 2021-01-08 | $56.39 | $56.42 | $55.77 | $56.42 | $13.55 | 783,252 |
| 2021-01-07 | $55.05 | $55.05 | $54.61 | $54.95 | $13.20 | 828,236 |
| 2021-01-06 | $53.45 | $54.65 | $53.45 | $54.16 | $13.01 | 255,700 |
| 2021-01-05 | $53.45 | $53.73 | $52.98 | $53.71 | $12.90 | 180,068 |
| 2021-01-04 | $52.82 | $53.19 | $52.18 | $52.36 | $12.58 | 340,836 |
| 2020-12-31 | $52.05 | $52.05 | $50.82 | $51.08 | $12.27 | 290,844 |
| 2020-12-30 | $51.91 | $52.19 | $51.24 | $51.25 | $12.31 | 867,740 |
| 2020-12-29 | $52.38 | $52.51 | $52.07 | $52.25 | $12.55 | 2,604,112 |
| 2020-12-28 | $52.02 | $52.02 | $51.31 | $51.58 | $12.39 | 778,448 |
| 2020-12-24 | $52.25 | $52.25 | $50.86 | $50.93 | $12.23 | 274,916 |
| 2020-12-23 | $51.23 | $51.24 | $50.85 | $51.04 | $12.26 | 199,740 |
| 2020-12-22 | $51.59 | $51.65 | $51.24 | $51.40 | $12.35 | 414,412 |
| 2020-12-21 | $51.44 | $51.92 | $50.71 | $51.70 | $12.42 | 267,188 |
| 2020-12-18 | $52.29 | $52.29 | $51.82 | $52.24 | $12.55 | 211,532 |
| 2020-12-17 | $52.19 | $52.35 | $51.68 | $51.76 | $12.43 | 245,740 |
| 2020-12-16 | $51.49 | $52.17 | $51.49 | $51.93 | $12.47 | 257,048 |
| 2020-12-15 | $50.93 | $51.41 | $50.88 | $51.31 | $12.32 | 207,488 |
| 2020-12-14 | $50.88 | $51.03 | $50.65 | $50.66 | $12.17 | 180,200 |
| 2020-12-11 | $50.41 | $50.90 | $50.41 | $50.81 | $12.20 | 139,192 |
| 2020-12-10 | $50.94 | $51.38 | $50.80 | $50.93 | $12.23 | 269,248 |
| 2020-12-09 | $52.29 | $52.67 | $52.10 | $52.67 | $12.65 | 2,373,312 |
| 2020-12-08 | $52.05 | $52.80 | $51.99 | $52.76 | $12.67 | 1,739,160 |
| 2020-12-07 | $52.22 | $52.38 | $51.82 | $52.10 | $12.51 | 214,748 |
| 2020-12-04 | $51.79 | $52.04 | $51.65 | $52.02 | $12.49 | 134,268 |
| 2020-12-03 | $51.40 | $51.56 | $51.05 | $51.29 | $12.32 | 243,364 |
| 2020-12-02 | $51.29 | $51.52 | $51.20 | $51.44 | $12.36 | 119,552 |
| 2020-12-01 | $50.89 | $51.20 | $50.77 | $51.06 | $12.26 | 965,372 |
| 2020-11-30 | $51.33 | $51.41 | $50.17 | $50.22 | $12.06 | 232,556 |
| 2020-11-27 | $51.06 | $51.80 | $51.06 | $51.59 | $12.39 | 85,272 |
| 2020-11-25 | $51.60 | $52.16 | $51.60 | $52.15 | $12.43 | 231,552 |
| 2020-11-24 | $51.79 | $51.93 | $51.46 | $51.93 | $12.38 | 231,324 |
| 2020-11-23 | $51.82 | $51.96 | $51.36 | $51.58 | $12.29 | 193,932 |
| 2020-11-20 | $51.60 | $51.87 | $51.47 | $51.87 | $12.36 | 165,628 |
| 2020-11-19 | $51.17 | $51.67 | $51.05 | $51.67 | $12.32 | 172,836 |
| 2020-11-18 | $51.05 | $51.24 | $50.65 | $50.84 | $12.12 | 225,560 |
| 2020-11-17 | $50.94 | $51.11 | $50.66 | $50.94 | $12.14 | 214,108 |
| 2020-11-16 | $50.55 | $50.78 | $50.29 | $50.46 | $12.03 | 134,536 |
| 2020-11-13 | $50.02 | $50.44 | $49.96 | $50.37 | $12.00 | 227,864 |
| 2020-11-12 | $50.38 | $50.46 | $49.30 | $49.56 | $11.81 | 139,100 |
| 2020-11-11 | $49.69 | $50.09 | $49.61 | $49.92 | $11.90 | 161,740 |
| 2020-11-10 | $49.37 | $49.54 | $48.66 | $48.87 | $11.65 | 221,156 |
| 2020-11-09 | $50.28 | $50.61 | $49.89 | $50.08 | $11.94 | 137,812 |
| 2020-11-06 | $48.16 | $48.68 | $47.89 | $48.68 | $11.60 | 167,808 |
| 2020-11-05 | $47.84 | $48.27 | $47.63 | $47.74 | $11.38 | 208,792 |
| 2020-11-04 | $46.20 | $46.65 | $45.81 | $46.53 | $11.09 | 80,180 |
| 2020-11-03 | $45.73 | $46.09 | $45.51 | $46.00 | $10.96 | 156,816 |
| 2020-11-02 | $44.73 | $45.26 | $44.70 | $45.16 | $10.76 | 223,192 |
| 2020-10-30 | $44.27 | $44.33 | $43.83 | $44.10 | $10.51 | 237,432 |
| 2020-10-29 | $44.23 | $44.70 | $43.97 | $44.50 | $10.61 | 340,928 |
| 2020-10-28 | $44.61 | $44.80 | $44.20 | $44.35 | $10.57 | 171,116 |
| 2020-10-27 | $45.54 | $45.89 | $45.22 | $45.63 | $10.88 | 219,788 |
| 2020-10-26 | $45.94 | $46.01 | $45.29 | $45.59 | $10.87 | 91,916 |
| 2020-10-23 | $46.31 | $46.82 | $46.15 | $46.82 | $11.16 | 124,936 |
| 2020-10-22 | $46.02 | $46.40 | $45.91 | $46.36 | $10.96 | 109,328 |
| 2020-10-21 | $46.67 | $46.98 | $46.48 | $46.73 | $11.05 | 286,532 |
| 2020-10-20 | $47.75 | $48.14 | $47.68 | $47.92 | $11.33 | 240,916 |
| 2020-10-19 | $47.25 | $47.64 | $46.82 | $46.85 | $11.08 | 295,936 |
| 2020-10-16 | $47.26 | $47.71 | $47.18 | $47.56 | $11.25 | 218,176 |
| 2020-10-15 | $47.09 | $47.30 | $46.91 | $47.29 | $11.18 | 155,748 |
| 2020-10-14 | $48.40 | $48.60 | $48.07 | $48.37 | $11.44 | 170,936 |
| 2020-10-13 | $48.99 | $49.05 | $48.62 | $48.90 | $11.57 | 165,480 |
| 2020-10-12 | $49.13 | $49.43 | $48.96 | $49.33 | $11.67 | 147,968 |
| 2020-10-09 | $48.68 | $48.81 | $48.52 | $48.53 | $11.48 | 145,840 |
| 2020-10-08 | $47.59 | $47.86 | $47.45 | $47.85 | $11.32 | 140,040 |
| 2020-10-07 | $47.54 | $47.99 | $47.47 | $47.81 | $11.31 | 297,408 |
| 2020-10-06 | $48.10 | $48.10 | $47.01 | $47.06 | $11.13 | 160,928 |
| 2020-10-05 | $47.63 | $48.43 | $47.63 | $48.43 | $11.45 | 91,700 |
| 2020-10-02 | $46.34 | $47.36 | $46.34 | $47.25 | $11.17 | 180,756 |
| 2020-10-01 | $48.34 | $48.35 | $47.96 | $48.17 | $11.39 | 144,884 |
| 2020-09-30 | $47.87 | $48.15 | $47.48 | $47.82 | $11.31 | 138,312 |
| 2020-09-29 | $48.75 | $49.09 | $48.65 | $49.07 | $11.61 | 117,964 |
| 2020-09-28 | $48.00 | $48.39 | $47.94 | $48.26 | $11.41 | 85,012 |
| 2020-09-25 | $45.31 | $46.45 | $45.28 | $46.45 | $10.99 | 97,536 |
| 2020-09-24 | $45.49 | $45.88 | $45.14 | $45.62 | $10.79 | 184,108 |
| 2020-09-23 | $47.11 | $47.12 | $46.23 | $46.47 | $10.99 | 184,068 |
| 2020-09-22 | $46.71 | $46.84 | $46.28 | $46.79 | $11.07 | 204,020 |
| 2020-09-21 | $47.23 | $47.23 | $46.20 | $46.87 | $11.08 | 187,292 |
| 2020-09-18 | $48.16 | $48.68 | $47.94 | $48.57 | $11.49 | 144,296 |
| 2020-09-17 | $47.03 | $47.74 | $47.03 | $47.67 | $11.27 | 109,392 |
| 2020-09-16 | $47.27 | $47.50 | $47.00 | $47.22 | $11.17 | 147,832 |
| 2020-09-15 | $47.36 | $47.40 | $46.67 | $46.94 | $11.10 | 169,348 |
| 2020-09-14 | $46.60 | $46.86 | $46.46 | $46.80 | $11.07 | 153,780 |
| 2020-09-11 | $46.41 | $46.77 | $46.18 | $46.62 | $11.03 | 638,956 |
| 2020-09-10 | $46.97 | $47.10 | $46.18 | $46.42 | $10.98 | 167,548 |
| 2020-09-09 | $46.60 | $47.25 | $46.60 | $46.94 | $11.10 | 264,636 |
| 2020-09-08 | $45.07 | $45.80 | $44.97 | $45.37 | $10.73 | 172,804 |
| 2020-09-04 | $46.17 | $46.36 | $45.42 | $45.98 | $10.87 | 197,272 |
| 2020-09-03 | $47.34 | $47.34 | $44.97 | $45.05 | $10.65 | 206,872 |
| 2020-09-02 | $46.47 | $47.01 | $46.30 | $47.01 | $11.12 | 204,452 |
| 2020-09-01 | $45.84 | $46.15 | $45.57 | $46.15 | $10.91 | 293,572 |
| 2020-08-31 | $46.68 | $46.90 | $46.35 | $46.42 | $10.98 | 110,188 |
| 2020-08-28 | $45.84 | $46.20 | $45.62 | $46.19 | $10.92 | 123,120 |
| 2020-08-27 | $46.89 | $46.91 | $45.75 | $46.08 | $10.90 | 165,880 |
| 2020-08-26 | $45.59 | $46.23 | $45.49 | $46.23 | $10.93 | 157,952 |
| 2020-08-25 | $45.89 | $45.95 | $45.43 | $45.78 | $10.83 | 225,304 |
| 2020-08-24 | $46.01 | $46.01 | $45.40 | $45.52 | $10.77 | 193,312 |
| 2020-08-21 | $44.33 | $44.81 | $44.29 | $44.81 | $10.60 | 122,960 |
| 2020-08-20 | $44.79 | $45.21 | $44.69 | $45.19 | $10.69 | 305,412 |
| 2020-08-19 | $46.17 | $46.27 | $45.61 | $45.64 | $10.79 | 192,876 |
| 2020-08-18 | $46.05 | $46.05 | $45.67 | $45.88 | $10.85 | 146,648 |
| 2020-08-17 | $45.86 | $46.06 | $45.71 | $46.03 | $10.89 | 148,196 |
| 2020-08-14 | $45.25 | $45.25 | $44.93 | $45.09 | $10.66 | 577,752 |
| 2020-08-13 | $46.32 | $46.70 | $46.21 | $46.48 | $10.99 | 161,488 |
| 2020-08-12 | $45.41 | $46.30 | $45.35 | $46.23 | $10.93 | 228,396 |
| 2020-08-11 | $46.27 | $46.43 | $45.63 | $45.86 | $10.85 | 122,552 |
| 2020-08-10 | $45.33 | $45.53 | $45.25 | $45.52 | $10.77 | 115,768 |
| 2020-08-07 | $45.13 | $45.43 | $45.10 | $45.43 | $10.74 | 202,800 |
| 2020-08-06 | $45.40 | $45.71 | $45.09 | $45.70 | $10.81 | 246,888 |
| 2020-08-05 | $45.07 | $45.70 | $45.07 | $45.51 | $10.76 | 113,376 |
| 2020-08-04 | $44.45 | $44.75 | $44.33 | $44.75 | $10.58 | 123,112 |
| 2020-08-03 | $45.39 | $45.74 | $45.39 | $45.66 | $10.80 | 115,372 |
| 2020-07-31 | $45.19 | $45.20 | $43.60 | $43.82 | $10.36 | 295,312 |
| 2020-07-30 | $45.16 | $45.68 | $44.59 | $45.68 | $10.80 | 201,492 |
| 2020-07-29 | $45.63 | $46.31 | $45.61 | $46.17 | $10.92 | 123,452 |
| 2020-07-28 | $45.75 | $45.93 | $45.55 | $45.61 | $10.79 | 147,200 |
| 2020-07-27 | $46.23 | $46.80 | $46.15 | $46.67 | $11.04 | 210,112 |
| 2020-07-24 | $45.13 | $45.33 | $44.92 | $45.14 | $10.68 | 188,756 |
| 2020-07-23 | $46.49 | $46.69 | $45.96 | $46.23 | $10.93 | 129,552 |
| 2020-07-22 | $46.31 | $46.87 | $46.26 | $46.79 | $11.07 | 173,580 |
| 2020-07-21 | $45.41 | $45.93 | $45.35 | $45.72 | $10.81 | 104,492 |
| 2020-07-20 | $45.38 | $46.09 | $45.31 | $46.09 | $10.90 | 235,280 |
| 2020-07-17 | $45.09 | $45.86 | $44.97 | $45.86 | $10.85 | 250,556 |
| 2020-07-16 | $45.84 | $46.63 | $45.70 | $46.43 | $10.98 | 260,384 |
| 2020-07-15 | $46.85 | $47.36 | $46.81 | $47.31 | $11.19 | 131,744 |
| 2020-07-14 | $44.87 | $45.68 | $44.87 | $45.45 | $10.75 | 144,996 |
| 2020-07-13 | $44.75 | $45.40 | $44.16 | $44.48 | $10.52 | 134,676 |
| 2020-07-10 | $43.88 | $44.69 | $43.79 | $44.47 | $10.52 | 140,256 |
| 2020-07-09 | $44.18 | $44.35 | $43.39 | $43.68 | $10.33 | 125,616 |
| 2020-07-08 | $43.93 | $44.12 | $43.60 | $43.96 | $10.40 | 222,356 |
| 2020-07-07 | $43.79 | $43.90 | $43.30 | $43.30 | $10.24 | 187,196 |
| 2020-07-06 | $43.42 | $44.08 | $43.42 | $44.08 | $10.43 | 278,612 |
| 2020-07-02 | $42.99 | $43.33 | $42.82 | $43.02 | $10.17 | 210,132 |
| 2020-07-01 | $42.72 | $42.90 | $42.40 | $42.75 | $10.11 | 146,536 |
| 2020-06-30 | $42.22 | $42.65 | $42.05 | $42.65 | $10.09 | 98,280 |
| 2020-06-29 | $42.54 | $42.73 | $42.23 | $42.73 | $10.11 | 143,212 |
| 2020-06-26 | $42.70 | $42.78 | $42.12 | $42.26 | $9.99 | 261,672 |
| 2020-06-25 | $41.51 | $42.56 | $41.51 | $42.31 | $10.01 | 210,024 |
| 2020-06-24 | $42.62 | $42.62 | $41.84 | $41.90 | $9.91 | 144,040 |
| 2020-06-23 | $43.55 | $43.57 | $43.06 | $43.14 | $10.20 | 175,800 |
| 2020-06-22 | $41.66 | $42.27 | $41.62 | $42.10 | $9.96 | 133,544 |
| 2020-06-19 | $41.95 | $42.46 | $41.40 | $41.46 | $9.81 | 125,876 |
| 2020-06-18 | $41.63 | $41.98 | $41.63 | $41.92 | $9.91 | 130,920 |
| 2020-06-17 | $42.65 | $42.84 | $42.30 | $42.57 | $10.07 | 158,584 |
| 2020-06-16 | $41.55 | $41.68 | $40.63 | $41.11 | $9.72 | 190,284 |
| 2020-06-15 | $39.52 | $40.93 | $39.52 | $40.81 | $9.65 | 162,928 |
| 2020-06-12 | $40.67 | $40.67 | $39.40 | $40.14 | $9.49 | 233,592 |
| 2020-06-11 | $40.29 | $40.54 | $38.78 | $39.06 | $9.24 | 335,180 |
| 2020-06-10 | $41.65 | $41.73 | $41.06 | $41.37 | $9.78 | 372,080 |
| 2020-06-09 | $40.70 | $41.45 | $40.68 | $41.07 | $9.71 | 173,228 |
| 2020-06-08 | $41.26 | $41.45 | $40.89 | $41.32 | $9.77 | 225,452 |
| 2020-06-05 | $41.73 | $42.14 | $41.68 | $41.80 | $9.89 | 391,680 |
| 2020-06-04 | $40.66 | $41.02 | $40.66 | $40.91 | $9.68 | 1,277,988 |
| 2020-06-03 | $40.44 | $41.10 | $40.26 | $41.00 | $9.70 | 133,816 |
| 2020-06-02 | $39.87 | $40.01 | $39.59 | $39.99 | $9.46 | 199,080 |
| 2020-06-01 | $39.87 | $40.32 | $39.85 | $40.31 | $9.53 | 143,652 |
| 2020-05-29 | $39.09 | $39.71 | $38.92 | $39.29 | $9.29 | 412,168 |
| 2020-05-28 | $39.40 | $40.40 | $39.40 | $39.83 | $9.42 | 197,032 |
| 2020-05-27 | $38.26 | $38.34 | $37.39 | $38.34 | $9.07 | 183,436 |
| 2020-05-26 | $37.53 | $38.10 | $37.53 | $37.73 | $8.92 | 225,408 |
| 2020-05-22 | $36.75 | $37.08 | $36.56 | $36.98 | $8.75 | 169,360 |
| 2020-05-21 | $38.45 | $38.45 | $37.46 | $37.75 | $8.93 | 220,152 |
| 2020-05-20 | $38.05 | $38.45 | $37.27 | $38.18 | $9.03 | 282,168 |
| 2020-05-19 | $36.73 | $37.20 | $36.51 | $36.51 | $8.63 | 265,144 |
| 2020-05-18 | $35.89 | $37.23 | $35.70 | $37.21 | $8.80 | 318,872 |
| 2020-05-15 | $34.19 | $34.69 | $33.93 | $34.31 | $8.11 | 198,148 |
| 2020-05-14 | $33.78 | $34.59 | $33.43 | $34.59 | $8.18 | 326,824 |
| 2020-05-13 | $35.84 | $35.84 | $34.89 | $35.08 | $8.30 | 236,076 |
| 2020-05-12 | $35.91 | $36.22 | $35.58 | $35.59 | $8.42 | 175,560 |
| 2020-05-11 | $35.20 | $35.35 | $34.97 | $35.24 | $8.33 | 155,976 |
| 2020-05-08 | $35.30 | $35.43 | $35.12 | $35.27 | $8.34 | 251,068 |
| 2020-05-07 | $34.16 | $34.72 | $34.16 | $34.34 | $8.12 | 236,612 |
| 2020-05-06 | $33.81 | $33.82 | $33.34 | $33.49 | $7.92 | 160,524 |
| 2020-05-05 | $33.82 | $34.77 | $33.74 | $34.41 | $8.14 | 241,664 |
| 2020-05-04 | $32.87 | $33.01 | $32.50 | $32.95 | $7.79 | 302,880 |
| 2020-05-01 | $33.25 | $34.94 | $33.25 | $33.31 | $7.88 | 263,256 |
| 2020-04-30 | $34.73 | $35.00 | $34.07 | $34.63 | $8.19 | 188,564 |
| 2020-04-29 | $35.28 | $35.46 | $35.06 | $35.42 | $8.38 | 289,748 |
| 2020-04-28 | $35.03 | $35.17 | $34.75 | $34.75 | $8.22 | 276,676 |
| 2020-04-27 | $34.16 | $34.70 | $34.08 | $34.54 | $8.17 | 1,216,260 |
| 2020-04-24 | $34.46 | $34.95 | $33.91 | $34.73 | $8.21 | 935,592 |
| 2020-04-23 | $35.79 | $36.60 | $35.73 | $36.20 | $8.47 | 210,876 |
| 2020-04-22 | $34.21 | $34.84 | $34.13 | $34.64 | $8.11 | 201,276 |
| 2020-04-21 | $33.42 | $33.61 | $33.05 | $33.22 | $7.78 | 188,464 |
| 2020-04-20 | $34.53 | $34.82 | $34.18 | $34.18 | $8.00 | 277,304 |
| 2020-04-17 | $34.50 | $35.24 | $34.38 | $35.20 | $8.24 | 213,900 |
| 2020-04-16 | $33.49 | $33.71 | $33.15 | $33.71 | $7.89 | 231,316 |
| 2020-04-15 | $33.14 | $33.16 | $32.30 | $32.54 | $7.62 | 240,740 |
| 2020-04-14 | $34.02 | $34.76 | $34.02 | $34.45 | $8.06 | 300,840 |
| 2020-04-13 | $31.28 | $33.48 | $31.28 | $33.42 | $7.82 | 268,052 |
| 2020-04-09 | $34.28 | $34.28 | $33.13 | $33.97 | $7.95 | 237,388 |
| 2020-04-08 | $33.13 | $33.36 | $32.82 | $33.22 | $7.78 | 294,380 |
| 2020-04-07 | $33.45 | $33.64 | $32.81 | $32.88 | $7.70 | 330,052 |
| 2020-04-06 | $31.40 | $32.55 | $31.29 | $32.50 | $7.61 | 439,096 |
| 2020-04-03 | $30.74 | $30.99 | $30.16 | $30.32 | $7.10 | 295,344 |
| 2020-04-02 | $30.70 | $31.32 | $30.24 | $31.30 | $7.33 | 339,360 |
| 2020-04-01 | $30.85 | $31.47 | $30.46 | $30.64 | $7.17 | 285,600 |
| 2020-03-31 | $32.68 | $34.00 | $32.63 | $33.24 | $7.78 | 383,488 |
| 2020-03-30 | $31.88 | $33.38 | $31.69 | $33.38 | $7.81 | 401,960 |
| 2020-03-27 | $31.44 | $32.54 | $30.96 | $31.81 | $7.45 | 448,992 |
| 2020-03-26 | $31.12 | $32.92 | $31.12 | $32.42 | $7.59 | 669,432 |
| 2020-03-25 | $29.51 | $32.20 | $29.37 | $31.49 | $7.37 | 739,680 |
| 2020-03-24 | $28.27 | $29.39 | $27.98 | $29.02 | $6.79 | 700,488 |
| 2020-03-23 | $25.68 | $26.80 | $25.39 | $25.64 | $6.00 | 1,053,668 |
| 2020-03-20 | $27.64 | $27.82 | $26.29 | $26.77 | $6.27 | 999,280 |
| 2020-03-19 | $28.35 | $29.22 | $27.38 | $28.07 | $6.57 | 561,504 |
| 2020-03-18 | $28.59 | $29.71 | $26.85 | $28.01 | $6.56 | 528,100 |
| 2020-03-17 | $29.06 | $30.70 | $28.28 | $29.93 | $7.01 | 426,432 |
| 2020-03-16 | $28.57 | $31.52 | $28.25 | $29.53 | $6.91 | 534,544 |
| 2020-03-13 | $32.02 | $32.58 | $29.55 | $32.58 | $7.63 | 475,544 |
| 2020-03-12 | $29.50 | $30.45 | $28.53 | $28.70 | $6.72 | 343,720 |
| 2020-03-11 | $33.04 | $33.10 | $31.51 | $31.90 | $7.47 | 212,824 |
| 2020-03-10 | $33.96 | $34.44 | $32.94 | $34.34 | $8.04 | 329,256 |
| 2020-03-09 | $32.20 | $33.20 | $31.73 | $32.16 | $7.53 | 247,060 |
| 2020-03-06 | $34.38 | $34.77 | $34.04 | $34.55 | $8.09 | 229,084 |
| 2020-03-05 | $35.69 | $35.69 | $34.75 | $35.04 | $8.20 | 209,488 |
| 2020-03-04 | $36.15 | $37.17 | $35.93 | $36.99 | $8.66 | 273,148 |
| 2020-03-03 | $36.57 | $36.89 | $35.43 | $35.81 | $8.38 | 358,596 |
| 2020-03-02 | $35.70 | $36.10 | $34.94 | $36.10 | $8.45 | 673,304 |
| 2020-02-28 | $34.21 | $36.00 | $34.10 | $35.44 | $8.29 | 442,784 |
| 2020-02-27 | $35.09 | $35.84 | $34.38 | $34.38 | $8.05 | 325,464 |
| 2020-02-26 | $35.35 | $36.00 | $35.07 | $35.35 | $8.27 | 326,656 |
| 2020-02-25 | $35.32 | $35.32 | $34.08 | $34.26 | $8.02 | 188,492 |
| 2020-02-24 | $34.88 | $35.08 | $34.68 | $34.68 | $8.12 | 246,776 |
| 2020-02-21 | $37.01 | $37.01 | $36.73 | $36.98 | $8.66 | 132,384 |
| 2020-02-20 | $37.34 | $37.74 | $37.19 | $37.66 | $8.81 | 233,216 |
| 2020-02-19 | $37.88 | $38.00 | $37.87 | $38.00 | $8.89 | 162,108 |
| 2020-02-18 | $37.63 | $37.88 | $37.63 | $37.74 | $8.83 | 239,304 |
| 2020-02-14 | $38.95 | $38.99 | $38.70 | $38.87 | $9.10 | 139,328 |
| 2020-02-13 | $38.83 | $39.09 | $38.71 | $38.87 | $9.10 | 220,152 |
| 2020-02-12 | $39.34 | $39.52 | $39.27 | $39.40 | $9.22 | 166,980 |
| 2020-02-11 | $38.61 | $39.03 | $38.61 | $39.01 | $9.13 | 182,960 |
| 2020-02-10 | $37.65 | $37.91 | $37.62 | $37.91 | $8.87 | 140,108 |
| 2020-02-07 | $37.29 | $37.61 | $37.18 | $37.18 | $8.70 | 126,048 |
| 2020-02-06 | $37.64 | $37.74 | $37.51 | $37.63 | $8.81 | 156,168 |
| 2020-02-05 | $38.26 | $38.26 | $37.96 | $38.13 | $8.92 | 174,272 |
| 2020-02-04 | $37.24 | $37.64 | $37.20 | $37.48 | $8.77 | 202,180 |
| 2020-02-03 | $35.76 | $36.24 | $35.76 | $35.94 | $8.41 | 188,964 |
| 2020-01-31 | $36.02 | $36.02 | $35.18 | $35.24 | $8.25 | 181,520 |
| 2020-01-30 | $36.04 | $36.77 | $36.04 | $36.73 | $8.60 | 249,476 |
| 2020-01-29 | $36.88 | $36.88 | $36.50 | $36.50 | $8.54 | 179,864 |
| 2020-01-28 | $36.98 | $37.42 | $36.87 | $37.29 | $8.73 | 178,776 |
| 2020-01-27 | $39.38 | $39.52 | $39.18 | $39.22 | $9.18 | 202,944 |
| 2020-01-24 | $40.44 | $40.51 | $40.03 | $40.21 | $9.41 | 191,824 |
| 2020-01-23 | $39.93 | $40.36 | $39.78 | $40.36 | $9.45 | 191,012 |
| 2020-01-22 | $40.94 | $40.94 | $40.40 | $40.42 | $9.46 | 206,428 |
| 2020-01-21 | $41.54 | $41.62 | $41.11 | $41.23 | $9.65 | 138,896 |
| 2020-01-17 | $41.60 | $41.60 | $41.23 | $41.39 | $9.69 | 249,092 |
| 2020-01-16 | $41.56 | $41.84 | $41.40 | $41.84 | $9.79 | 154,288 |
| 2020-01-15 | $41.11 | $41.43 | $41.08 | $41.19 | $9.64 | 169,344 |
| 2020-01-14 | $41.06 | $41.28 | $41.01 | $41.23 | $9.65 | 146,180 |
| 2020-01-13 | $40.24 | $40.68 | $40.20 | $40.66 | $9.52 | 344,136 |
| 2020-01-10 | $40.14 | $40.15 | $39.73 | $39.83 | $9.32 | 483,716 |
| 2020-01-09 | $40.07 | $40.30 | $40.06 | $40.30 | $9.43 | 522,368 |
| 2020-01-08 | $40.02 | $40.46 | $39.96 | $40.32 | $9.44 | 308,736 |
| 2020-01-07 | $39.75 | $40.21 | $39.75 | $39.97 | $9.36 | 343,564 |
| 2020-01-06 | $40.10 | $40.10 | $39.56 | $40.02 | $9.37 | 183,664 |
| 2020-01-03 | $40.10 | $40.25 | $39.99 | $39.99 | $9.36 | 148,252 |
| 2020-01-02 | $40.87 | $41.19 | $40.86 | $41.16 | $9.63 | 164,856 |
| 2019-12-31 | $40.00 | $40.30 | $39.72 | $40.15 | $9.40 | 170,328 |
| 2019-12-30 | $40.65 | $40.65 | $39.81 | $39.81 | $9.32 | 92,944 |
| 2019-12-27 | $41.15 | $41.18 | $41.02 | $41.08 | $9.61 | 114,884 |
| 2019-12-26 | $40.70 | $40.87 | $40.40 | $40.82 | $9.55 | 133,200 |
| 2019-12-24 | $40.70 | $40.70 | $40.41 | $40.67 | $9.52 | 139,344 |
| 2019-12-23 | $40.53 | $40.75 | $40.52 | $40.53 | $9.49 | 380,924 |
| 2019-12-20 | $40.66 | $41.01 | $40.66 | $40.96 | $9.59 | 379,036 |
| 2019-12-19 | $40.74 | $40.75 | $40.55 | $40.71 | $9.53 | 148,164 |
| 2019-12-18 | $41.33 | $41.33 | $40.95 | $41.12 | $9.62 | 192,664 |
| 2019-12-17 | $41.08 | $41.39 | $40.95 | $41.27 | $9.66 | 279,476 |
| 2019-12-16 | $40.92 | $41.28 | $40.80 | $41.24 | $9.65 | 174,864 |
| 2019-12-13 | $40.02 | $40.45 | $39.82 | $40.40 | $9.46 | 118,728 |
| 2019-12-12 | $39.13 | $39.86 | $39.13 | $39.75 | $9.30 | 169,952 |
| 2019-12-11 | $38.22 | $38.77 | $38.21 | $38.76 | $9.07 | 135,344 |
| 2019-12-10 | $38.01 | $38.34 | $37.91 | $38.21 | $8.94 | 115,948 |
| 2019-12-09 | $38.06 | $38.12 | $37.97 | $38.01 | $8.90 | 153,132 |
| 2019-12-06 | $37.84 | $37.90 | $37.71 | $37.81 | $8.85 | 169,800 |
| 2019-12-05 | $37.28 | $37.28 | $37.03 | $37.27 | $8.72 | 109,268 |
| 2019-12-04 | $36.89 | $37.13 | $36.85 | $37.09 | $8.68 | 175,940 |
| 2019-12-03 | $35.79 | $36.20 | $35.71 | $36.15 | $8.46 | 179,868 |
| 2019-12-02 | $36.82 | $36.82 | $36.13 | $36.20 | $8.47 | 168,308 |
| 2019-11-29 | $36.74 | $36.74 | $36.50 | $36.50 | $8.54 | 124,336 |
| 2019-11-27 | $36.67 | $36.75 | $36.55 | $36.71 | $8.59 | 263,892 |
| 2019-11-26 | $36.94 | $37.17 | $36.87 | $37.17 | $8.70 | 116,136 |
| 2019-11-25 | $36.87 | $36.95 | $36.80 | $36.84 | $8.62 | 133,096 |
| 2019-11-22 | $36.77 | $36.83 | $36.58 | $36.68 | $8.59 | 239,608 |
| 2019-11-21 | $36.66 | $36.66 | $36.40 | $36.58 | $8.56 | 197,988 |
| 2019-11-20 | $36.96 | $37.04 | $36.46 | $36.64 | $8.58 | 224,584 |
| 2019-11-19 | $37.59 | $37.59 | $37.24 | $37.42 | $8.76 | 208,856 |
| 2019-11-18 | $37.06 | $37.49 | $37.03 | $37.46 | $8.77 | 795,756 |
| 2019-11-15 | $37.61 | $37.69 | $37.56 | $37.63 | $8.81 | 264,484 |
| 2019-11-14 | $37.00 | $37.28 | $36.90 | $37.20 | $8.71 | 136,860 |
| 2019-11-13 | $36.39 | $36.93 | $36.39 | $36.86 | $8.63 | 228,192 |
| 2019-11-12 | $36.51 | $36.65 | $36.34 | $36.36 | $8.51 | 104,188 |
| 2019-11-11 | $36.37 | $36.43 | $36.26 | $36.39 | $8.52 | 150,580 |
| 2019-11-08 | $36.15 | $36.70 | $35.95 | $36.70 | $8.59 | 268,528 |
| 2019-11-07 | $36.49 | $36.58 | $36.19 | $36.20 | $8.47 | 119,520 |
| 2019-11-06 | $36.65 | $36.71 | $36.51 | $36.63 | $8.57 | 165,872 |
| 2019-11-05 | $36.46 | $36.78 | $36.46 | $36.75 | $8.60 | 149,512 |
| 2019-11-04 | $36.71 | $37.12 | $36.63 | $37.03 | $8.67 | 206,712 |
| 2019-11-01 | $36.09 | $36.37 | $35.80 | $36.28 | $8.49 | 134,244 |
| 2019-10-31 | $35.75 | $35.75 | $35.08 | $35.21 | $8.24 | 148,584 |
| 2019-10-30 | $35.11 | $35.54 | $34.80 | $35.52 | $8.31 | 168,100 |
| 2019-10-29 | $35.06 | $35.07 | $34.81 | $34.90 | $8.17 | 101,076 |
| 2019-10-28 | $34.96 | $35.28 | $34.96 | $35.09 | $8.21 | 203,592 |
| 2019-10-25 | $34.40 | $34.48 | $34.31 | $34.42 | $8.06 | 178,576 |
| 2019-10-24 | $34.74 | $34.89 | $34.63 | $34.83 | $8.07 | 307,556 |
| 2019-10-23 | $34.57 | $34.59 | $34.29 | $34.58 | $8.01 | 236,936 |
| 2019-10-22 | $34.57 | $34.73 | $34.25 | $34.40 | $7.97 | 437,744 |
| 2019-10-21 | $34.83 | $35.74 | $34.76 | $35.34 | $8.19 | 280,444 |
| 2019-10-18 | $32.13 | $32.28 | $31.94 | $32.27 | $7.48 | 318,284 |
| 2019-10-17 | $31.73 | $31.76 | $31.32 | $31.45 | $7.29 | 91,224 |
| 2019-10-16 | $31.11 | $31.33 | $31.06 | $31.14 | $7.22 | 107,560 |
| 2019-10-15 | $30.80 | $31.29 | $30.80 | $31.11 | $7.21 | 112,308 |
| 2019-10-14 | $30.54 | $30.75 | $30.51 | $30.72 | $7.12 | 77,532 |
| 2019-10-11 | $30.45 | $30.77 | $30.40 | $30.56 | $7.08 | 200,332 |
| 2019-10-10 | $29.73 | $30.15 | $29.73 | $30.05 | $6.96 | 228,048 |
| 2019-10-09 | $29.70 | $29.97 | $29.64 | $29.90 | $6.93 | 144,816 |
| 2019-10-08 | $29.38 | $29.64 | $29.26 | $29.42 | $6.82 | 245,240 |
| 2019-10-07 | $29.71 | $30.02 | $29.71 | $29.84 | $6.92 | 178,008 |
| 2019-10-04 | $29.61 | $30.15 | $29.57 | $30.08 | $6.97 | 384,128 |
| 2019-10-03 | $29.91 | $30.02 | $29.60 | $29.80 | $6.91 | 653,228 |
| 2019-10-02 | $29.72 | $29.84 | $29.41 | $29.57 | $6.85 | 239,568 |
| 2019-10-01 | $30.98 | $30.98 | $30.03 | $30.03 | $6.96 | 109,984 |
| 2019-09-30 | $30.95 | $30.95 | $30.73 | $30.84 | $7.15 | 92,880 |
| 2019-09-27 | $31.11 | $31.19 | $30.81 | $30.86 | $7.15 | 117,692 |
| 2019-09-26 | $31.23 | $31.36 | $31.08 | $31.28 | $7.25 | 342,152 |
| 2019-09-25 | $30.88 | $31.16 | $30.74 | $31.14 | $7.22 | 193,356 |
| 2019-09-24 | $31.93 | $32.00 | $31.67 | $31.73 | $7.35 | 232,300 |
| 2019-09-23 | $31.93 | $32.20 | $31.78 | $32.19 | $7.46 | 152,732 |
| 2019-09-20 | $32.47 | $32.59 | $32.23 | $32.30 | $7.49 | 183,192 |
| 2019-09-19 | $32.39 | $32.63 | $32.39 | $32.42 | $7.51 | 121,624 |
| 2019-09-18 | $32.34 | $32.63 | $32.20 | $32.51 | $7.53 | 148,844 |
| 2019-09-17 | $32.18 | $32.39 | $32.14 | $32.39 | $7.51 | 110,912 |
| 2019-09-16 | $32.62 | $32.79 | $32.58 | $32.68 | $7.57 | 254,068 |
| 2019-09-13 | $32.72 | $33.10 | $32.69 | $32.93 | $7.63 | 145,352 |
| 2019-09-12 | $32.03 | $32.47 | $32.03 | $32.27 | $7.48 | 185,228 |
| 2019-09-11 | $31.80 | $32.25 | $31.79 | $32.25 | $7.47 | 182,764 |
| 2019-09-10 | $31.35 | $31.56 | $31.20 | $31.39 | $7.28 | 178,992 |
| 2019-09-09 | $31.07 | $31.15 | $31.00 | $31.06 | $7.20 | 99,564 |
| 2019-09-06 | $30.94 | $31.18 | $30.86 | $30.96 | $7.18 | 102,140 |
| 2019-09-05 | $30.59 | $30.74 | $30.54 | $30.65 | $7.10 | 112,560 |
| 2019-09-04 | $30.29 | $30.45 | $30.00 | $30.37 | $7.04 | 245,536 |
| 2019-09-03 | $29.80 | $29.92 | $29.57 | $29.90 | $6.93 | 293,272 |
| 2019-08-30 | $30.00 | $30.07 | $29.74 | $30.03 | $6.96 | 165,532 |
| 2019-08-29 | $28.97 | $29.43 | $28.97 | $29.39 | $6.81 | 294,112 |
| 2019-08-28 | $27.93 | $28.42 | $27.92 | $28.31 | $6.56 | 264,840 |
| 2019-08-27 | $28.32 | $28.58 | $28.26 | $28.31 | $6.56 | 229,560 |
| 2019-08-26 | $27.90 | $28.08 | $27.79 | $27.93 | $6.47 | 556,276 |
| 2019-08-23 | $28.61 | $28.81 | $28.00 | $28.16 | $6.53 | 162,348 |
| 2019-08-22 | $28.99 | $28.99 | $28.58 | $28.69 | $6.65 | 137,752 |
| 2019-08-21 | $29.03 | $29.05 | $28.84 | $29.03 | $6.73 | 945,184 |
| 2019-08-20 | $28.45 | $28.45 | $28.17 | $28.21 | $6.54 | 239,768 |
| 2019-08-19 | $28.67 | $28.75 | $28.32 | $28.32 | $6.56 | 157,624 |
| 2019-08-16 | $27.66 | $28.00 | $27.66 | $27.99 | $6.49 | 130,652 |
| 2019-08-15 | $27.38 | $27.60 | $27.24 | $27.58 | $6.39 | 282,052 |
| 2019-08-14 | $27.91 | $28.05 | $27.52 | $27.56 | $6.39 | 249,308 |
| 2019-08-13 | $27.81 | $28.93 | $27.81 | $28.84 | $6.68 | 129,296 |
| 2019-08-12 | $28.27 | $28.34 | $28.03 | $28.11 | $6.52 | 122,980 |
| 2019-08-09 | $28.45 | $28.66 | $28.20 | $28.45 | $6.59 | 165,740 |
| 2019-08-08 | $28.54 | $28.88 | $28.43 | $28.65 | $6.64 | 194,892 |
| 2019-08-07 | $27.78 | $28.36 | $27.70 | $28.27 | $6.55 | 182,128 |
| 2019-08-06 | $28.49 | $28.54 | $28.07 | $28.28 | $6.55 | 338,232 |
| 2019-08-05 | $28.57 | $28.66 | $27.99 | $28.17 | $6.53 | 277,968 |
| 2019-08-02 | $29.96 | $30.01 | $29.56 | $29.93 | $6.94 | 231,388 |
| 2019-08-01 | $30.77 | $31.23 | $30.23 | $30.37 | $7.04 | 245,728 |
| 2019-07-31 | $31.00 | $31.10 | $30.23 | $30.49 | $7.07 | 343,636 |
| 2019-07-30 | $30.77 | $30.93 | $30.70 | $30.90 | $7.16 | 963,772 |
| 2019-07-29 | $31.43 | $31.47 | $31.20 | $31.44 | $7.29 | 483,496 |
| 2019-07-26 | $31.49 | $31.53 | $31.33 | $31.41 | $7.28 | 223,324 |
| 2019-07-25 | $31.38 | $31.42 | $31.01 | $31.12 | $7.21 | 124,296 |
| 2019-07-24 | $31.35 | $31.65 | $31.28 | $31.64 | $7.33 | 109,120 |
| 2019-07-23 | $31.44 | $31.56 | $31.38 | $31.46 | $7.29 | 243,920 |
| 2019-07-22 | $30.92 | $31.01 | $30.82 | $30.97 | $7.18 | 121,060 |
| 2019-07-19 | $30.87 | $30.97 | $30.74 | $30.78 | $7.13 | 172,168 |
| 2019-07-18 | $30.17 | $30.38 | $30.03 | $30.38 | $7.04 | 222,724 |
| 2019-07-17 | $30.90 | $30.91 | $30.53 | $30.53 | $7.08 | 207,080 |
| 2019-07-16 | $30.27 | $30.58 | $30.27 | $30.36 | $7.04 | 104,632 |
| 2019-07-15 | $30.65 | $30.65 | $30.43 | $30.52 | $7.07 | 125,208 |
| 2019-07-12 | $29.90 | $30.03 | $29.73 | $29.97 | $6.95 | 119,664 |
| 2019-07-11 | $29.97 | $30.00 | $29.72 | $29.89 | $6.93 | 122,152 |
| 2019-07-10 | $30.35 | $30.52 | $30.11 | $30.26 | $7.01 | 210,388 |
| 2019-07-09 | $30.28 | $30.48 | $30.28 | $30.48 | $7.06 | 103,524 |
| 2019-07-08 | $30.74 | $30.91 | $30.67 | $30.87 | $7.15 | 104,788 |
| 2019-07-05 | $30.71 | $31.04 | $30.54 | $31.01 | $7.19 | 126,300 |
| 2019-07-03 | $32.28 | $32.42 | $32.22 | $32.42 | $7.51 | 100,336 |
| 2019-07-02 | $32.26 | $32.43 | $32.22 | $32.38 | $7.50 | 115,196 |
| 2019-07-01 | $32.46 | $32.46 | $32.18 | $32.35 | $7.50 | 136,220 |
| 2019-06-28 | $32.03 | $32.12 | $31.88 | $31.99 | $7.41 | 321,344 |
| 2019-06-27 | $31.44 | $31.66 | $31.44 | $31.56 | $7.31 | 1,125,456 |
| 2019-06-26 | $31.69 | $31.80 | $31.50 | $31.57 | $7.32 | 1,400,632 |
| 2019-06-25 | $31.73 | $31.74 | $31.38 | $31.38 | $7.27 | 136,296 |
| 2019-06-24 | $31.41 | $31.55 | $31.32 | $31.32 | $7.26 | 191,516 |
| 2019-06-21 | $31.45 | $31.45 | $31.23 | $31.30 | $7.25 | 307,044 |
| 2019-06-20 | $31.32 | $31.44 | $31.14 | $31.43 | $7.28 | 115,676 |
| 2019-06-19 | $29.94 | $30.11 | $29.75 | $30.01 | $6.96 | 107,256 |
| 2019-06-18 | $29.65 | $30.12 | $29.65 | $29.91 | $6.93 | 174,088 |
| 2019-06-17 | $29.40 | $29.71 | $29.39 | $29.50 | $6.84 | 134,284 |
| 2019-06-14 | $29.86 | $29.93 | $29.63 | $29.70 | $6.88 | 78,496 |
| 2019-06-13 | $29.96 | $30.20 | $29.93 | $30.07 | $6.97 | 136,368 |
| 2019-06-12 | $29.63 | $29.84 | $29.55 | $29.60 | $6.86 | 195,232 |
| 2019-06-11 | $29.67 | $29.67 | $29.24 | $29.26 | $6.78 | 186,096 |
| 2019-06-10 | $28.61 | $28.80 | $28.55 | $28.55 | $6.62 | 142,800 |
| 2019-06-07 | $28.39 | $28.60 | $28.32 | $28.38 | $6.58 | 165,984 |
| 2019-06-06 | $27.76 | $27.95 | $27.61 | $27.88 | $6.46 | 82,960 |
| 2019-06-05 | $28.05 | $28.05 | $27.71 | $27.79 | $6.44 | 167,720 |
| 2019-06-04 | $27.39 | $27.70 | $27.33 | $27.69 | $6.42 | 147,232 |
| 2019-06-03 | $27.04 | $27.33 | $26.86 | $27.18 | $6.30 | 251,884 |
| 2019-05-31 | $26.74 | $27.00 | $26.74 | $26.95 | $6.25 | 138,096 |
| 2019-05-30 | $27.25 | $27.68 | $27.12 | $27.55 | $6.39 | 128,028 |
| 2019-05-29 | $26.96 | $27.42 | $26.96 | $27.28 | $6.32 | 167,020 |
| 2019-05-28 | $27.77 | $27.77 | $27.37 | $27.37 | $6.34 | 117,064 |
| 2019-05-24 | $27.99 | $28.01 | $27.78 | $27.95 | $6.48 | 185,044 |
| 2019-05-23 | $27.73 | $27.73 | $27.32 | $27.40 | $6.35 | 163,948 |
| 2019-05-22 | $28.62 | $28.70 | $28.49 | $28.58 | $6.62 | 200,916 |
| 2019-05-21 | $28.77 | $29.03 | $28.77 | $28.97 | $6.71 | 111,432 |
| 2019-05-20 | $28.17 | $28.54 | $28.06 | $28.54 | $6.61 | 139,948 |
| 2019-05-17 | $28.80 | $28.98 | $28.71 | $28.82 | $6.68 | 149,396 |
| 2019-05-16 | $29.00 | $29.45 | $28.96 | $29.26 | $6.78 | 188,236 |
| 2019-05-15 | $28.35 | $28.67 | $28.35 | $28.65 | $6.64 | 105,980 |
| 2019-05-14 | $28.54 | $28.68 | $28.42 | $28.53 | $6.61 | 223,788 |
| 2019-05-13 | $28.12 | $28.12 | $27.76 | $27.92 | $6.47 | 185,248 |
| 2019-05-10 | $29.13 | $29.53 | $28.80 | $29.53 | $6.84 | 186,720 |
| 2019-05-09 | $28.82 | $29.27 | $28.76 | $29.27 | $6.78 | 174,628 |
| 2019-05-08 | $29.34 | $29.66 | $29.29 | $29.42 | $6.82 | 227,756 |
| 2019-05-07 | $29.43 | $29.51 | $29.10 | $29.25 | $6.78 | 153,988 |
| 2019-05-06 | $29.69 | $30.18 | $29.64 | $30.04 | $6.96 | 132,712 |
| 2019-05-03 | $30.46 | $30.79 | $30.40 | $30.78 | $7.13 | 106,388 |
| 2019-05-02 | $30.26 | $30.29 | $29.95 | $30.14 | $6.99 | 226,644 |
| 2019-05-01 | $31.30 | $31.47 | $30.94 | $30.98 | $7.18 | 89,524 |
| 2019-04-30 | $31.35 | $31.72 | $31.16 | $31.61 | $7.33 | 200,968 |
| 2019-04-29 | $31.03 | $31.30 | $30.98 | $31.28 | $7.25 | 98,624 |
| 2019-04-26 | $30.74 | $30.96 | $30.58 | $30.88 | $7.16 | 189,120 |
| 2019-04-25 | $31.73 | $31.90 | $30.81 | $30.84 | $7.07 | 217,632 |
| 2019-04-24 | $30.35 | $30.43 | $30.17 | $30.20 | $6.92 | 254,544 |
| 2019-04-23 | $30.13 | $30.40 | $30.07 | $30.37 | $6.96 | 185,404 |
| 2019-04-22 | $30.50 | $30.63 | $30.30 | $30.63 | $7.02 | 122,260 |
| 2019-04-18 | $30.33 | $30.50 | $30.28 | $30.46 | $6.98 | 205,156 |
| 2019-04-17 | $30.29 | $30.31 | $30.03 | $30.20 | $6.92 | 208,004 |
| 2019-04-16 | $29.96 | $29.96 | $29.74 | $29.81 | $6.83 | 122,624 |
| 2019-04-15 | $29.68 | $29.70 | $29.55 | $29.58 | $6.78 | 122,440 |
| 2019-04-12 | $29.88 | $29.88 | $29.68 | $29.76 | $6.82 | 167,628 |
| 2019-04-11 | $29.28 | $29.36 | $29.11 | $29.19 | $6.69 | 109,336 |
| 2019-04-10 | $28.89 | $29.25 | $28.88 | $29.18 | $6.69 | 165,936 |
| 2019-04-09 | $28.96 | $29.16 | $28.94 | $28.97 | $6.64 | 202,312 |
| 2019-04-08 | $29.12 | $29.17 | $29.03 | $29.13 | $6.68 | 128,116 |
| 2019-04-05 | $29.07 | $29.23 | $29.00 | $29.14 | $6.68 | 174,152 |
| 2019-04-04 | $28.65 | $28.65 | $28.36 | $28.41 | $6.51 | 269,412 |
| 2019-04-03 | $28.94 | $29.10 | $28.86 | $29.04 | $6.66 | 255,836 |
| 2019-04-02 | $28.21 | $28.30 | $28.07 | $28.23 | $6.47 | 128,460 |
| 2019-04-01 | $27.73 | $28.09 | $27.73 | $28.04 | $6.43 | 148,800 |
| 2019-03-29 | $26.93 | $27.00 | $26.68 | $26.95 | $6.18 | 181,684 |
| 2019-03-28 | $26.62 | $26.71 | $26.33 | $26.70 | $6.12 | 293,088 |
| 2019-03-27 | $26.85 | $26.89 | $26.31 | $26.67 | $6.11 | 209,204 |
| 2019-03-26 | $26.58 | $26.86 | $26.53 | $26.72 | $6.13 | 230,912 |
| 2019-03-25 | $26.65 | $26.71 | $26.48 | $26.58 | $6.09 | 121,868 |
| 2019-03-22 | $26.82 | $26.83 | $26.47 | $26.62 | $6.10 | 206,700 |
| 2019-03-21 | $27.45 | $27.72 | $27.41 | $27.72 | $6.35 | 125,452 |
| 2019-03-20 | $27.72 | $27.75 | $27.35 | $27.58 | $6.32 | 152,476 |
| 2019-03-19 | $27.85 | $27.89 | $27.59 | $27.59 | $6.33 | 156,384 |
| 2019-03-18 | $27.15 | $27.29 | $27.06 | $27.29 | $6.26 | 378,368 |
| 2019-03-15 | $27.05 | $27.20 | $26.91 | $27.14 | $6.22 | 177,020 |
| 2019-03-14 | $26.69 | $26.87 | $26.61 | $26.82 | $6.15 | 284,764 |
| 2019-03-13 | $26.35 | $26.66 | $26.26 | $26.60 | $6.10 | 228,468 |
| 2019-03-12 | $26.06 | $26.20 | $26.05 | $26.11 | $5.99 | 178,016 |
| 2019-03-11 | $25.74 | $26.13 | $25.74 | $26.11 | $5.99 | 118,212 |
| 2019-03-08 | $25.29 | $25.58 | $25.29 | $25.58 | $5.86 | 213,448 |
| 2019-03-07 | $25.79 | $25.79 | $25.41 | $25.45 | $5.83 | 177,796 |
| 2019-03-06 | $27.12 | $27.15 | $26.60 | $26.62 | $6.10 | 238,496 |
| 2019-03-05 | $27.00 | $27.39 | $26.99 | $27.34 | $6.27 | 103,328 |
| 2019-03-04 | $27.48 | $27.48 | $27.07 | $27.18 | $6.23 | 170,280 |
| 2019-03-01 | $27.48 | $27.52 | $27.27 | $27.45 | $6.29 | 117,208 |
| 2019-02-28 | $27.00 | $27.23 | $26.94 | $27.07 | $6.21 | 278,900 |
| 2019-02-27 | $27.42 | $27.42 | $27.19 | $27.33 | $6.27 | 179,548 |
| 2019-02-26 | $27.38 | $27.45 | $27.25 | $27.35 | $6.27 | 122,508 |
| 2019-02-25 | $27.56 | $27.70 | $27.43 | $27.48 | $6.30 | 125,392 |
| 2019-02-22 | $27.23 | $27.40 | $27.17 | $27.34 | $6.27 | 231,936 |
| 2019-02-21 | $27.05 | $27.20 | $26.86 | $26.96 | $6.18 | 164,028 |
| 2019-02-20 | $27.10 | $27.55 | $27.09 | $27.49 | $6.30 | 286,888 |
| 2019-02-19 | $26.60 | $27.06 | $26.60 | $26.92 | $6.17 | 238,264 |
| 2019-02-15 | $26.98 | $27.26 | $26.88 | $27.22 | $6.24 | 133,836 |
| 2019-02-14 | $26.31 | $26.54 | $26.15 | $26.41 | $6.05 | 177,700 |
| 2019-02-13 | $26.45 | $26.47 | $25.99 | $26.05 | $5.97 | 239,856 |
| 2019-02-12 | $26.24 | $26.41 | $26.20 | $26.38 | $6.05 | 157,620 |
| 2019-02-11 | $26.10 | $26.16 | $25.98 | $26.03 | $5.97 | 381,572 |
| 2019-02-08 | $25.97 | $26.25 | $25.89 | $26.18 | $6.00 | 211,528 |
| 2019-02-07 | $26.28 | $26.28 | $25.71 | $25.71 | $5.89 | 165,856 |
| 2019-02-06 | $26.71 | $26.88 | $26.65 | $26.70 | $6.12 | 155,608 |
| 2019-02-05 | $26.64 | $26.73 | $26.56 | $26.66 | $6.11 | 220,132 |
| 2019-02-04 | $26.40 | $26.68 | $26.31 | $26.63 | $6.10 | 172,676 |
| 2019-02-01 | $26.49 | $26.59 | $26.30 | $26.40 | $6.05 | 380,280 |
| 2019-01-31 | $26.15 | $26.30 | $25.92 | $26.21 | $6.01 | 414,820 |
| 2019-01-30 | $26.02 | $26.69 | $26.00 | $26.40 | $6.05 | 515,988 |
| 2019-01-29 | $26.16 | $26.23 | $26.04 | $26.18 | $6.00 | 509,440 |
| 2019-01-28 | $26.54 | $26.54 | $25.77 | $26.09 | $5.98 | 533,628 |
| 2019-01-25 | $25.42 | $25.44 | $25.26 | $25.33 | $5.81 | 187,028 |
| 2019-01-24 | $24.92 | $25.20 | $24.92 | $25.13 | $5.76 | 313,912 |
| 2019-01-23 | $24.81 | $24.94 | $24.63 | $24.94 | $5.72 | 295,076 |
| 2019-01-22 | $25.13 | $25.20 | $24.90 | $25.18 | $5.77 | 1,235,484 |
| 2019-01-18 | $25.30 | $25.63 | $25.10 | $25.60 | $5.87 | 1,258,716 |
| 2019-01-17 | $24.71 | $25.30 | $24.67 | $25.15 | $5.77 | 667,728 |
| 2019-01-16 | $24.92 | $25.04 | $24.89 | $24.91 | $5.71 | 247,140 |
| 2019-01-15 | $24.60 | $24.92 | $24.60 | $24.87 | $5.70 | 538,836 |
| 2019-01-14 | $24.89 | $25.13 | $24.87 | $25.03 | $5.74 | 1,270,188 |
| 2019-01-11 | $24.99 | $25.20 | $24.99 | $25.08 | $5.75 | 461,732 |
| 2019-01-10 | $25.13 | $25.56 | $25.13 | $25.56 | $5.86 | 358,660 |
| 2019-01-09 | $25.53 | $25.77 | $25.39 | $25.70 | $5.89 | 759,900 |
| 2019-01-08 | $25.60 | $25.60 | $25.23 | $25.39 | $5.82 | 745,028 |
| 2019-01-07 | $24.90 | $25.36 | $24.76 | $25.36 | $5.81 | 1,780,524 |
| 2019-01-04 | $23.76 | $24.80 | $23.68 | $24.73 | $5.67 | 2,288,308 |
| 2019-01-03 | $22.95 | $23.29 | $22.67 | $23.10 | $5.30 | 5,532,548 |
| 2019-01-02 | $23.08 | $23.70 | $23.07 | $23.59 | $5.41 | 1,291,164 |
| 2018-12-31 | $23.13 | $23.99 | $23.08 | $23.93 | $5.49 | 1,210,140 |
| 2018-12-28 | $23.55 | $23.60 | $23.24 | $23.44 | $5.37 | 3,095,336 |
| 2018-12-27 | $23.08 | $23.29 | $22.92 | $23.22 | $5.32 | 2,999,868 |
| 2018-12-26 | $22.48 | $23.19 | $22.36 | $22.96 | $5.26 | 617,128 |
| 2018-12-24 | $22.79 | $23.17 | $22.68 | $22.80 | $5.23 | 1,258,468 |
| 2018-12-21 | $22.86 | $23.06 | $22.60 | $22.95 | $5.26 | 8,951,884 |
| 2018-12-20 | $22.93 | $23.07 | $22.53 | $22.64 | $5.19 | 721,204 |
| 2018-12-19 | $23.03 | $23.26 | $22.45 | $22.59 | $5.18 | 1,086,200 |
| 2018-12-18 | $23.39 | $23.57 | $23.18 | $23.25 | $5.33 | 1,038,120 |
| 2018-12-17 | $23.12 | $23.30 | $22.66 | $22.86 | $5.24 | 3,278,340 |
| 2018-12-14 | $23.03 | $23.25 | $22.95 | $22.96 | $5.26 | 2,314,956 |
| 2018-12-13 | $23.87 | $24.00 | $23.47 | $23.57 | $5.40 | 1,739,180 |
| 2018-12-12 | $24.05 | $24.38 | $24.02 | $24.20 | $5.55 | 1,145,536 |
| 2018-12-11 | $23.61 | $23.64 | $23.10 | $23.25 | $5.33 | 1,046,556 |
| 2018-12-10 | $22.86 | $23.55 | $22.55 | $23.02 | $5.28 | 888,456 |
| 2018-12-07 | $23.10 | $23.33 | $22.60 | $22.65 | $5.19 | 672,624 |
| 2018-12-06 | $23.13 | $23.69 | $23.00 | $23.46 | $5.38 | 2,142,580 |
| 2018-12-04 | $24.96 | $24.96 | $24.08 | $24.16 | $5.54 | 557,504 |
| 2018-12-03 | $25.75 | $25.79 | $25.29 | $25.52 | $5.85 | 1,516,296 |
| 2018-11-30 | $24.10 | $24.58 | $24.05 | $24.58 | $5.63 | 399,340 |
| 2018-11-29 | $24.23 | $24.77 | $23.72 | $24.09 | $5.52 | 539,080 |
| 2018-11-28 | $23.67 | $24.31 | $23.64 | $24.23 | $5.55 | 546,680 |
| 2018-11-27 | $23.34 | $23.36 | $23.16 | $23.28 | $5.34 | 608,064 |
| 2018-11-26 | $23.43 | $23.88 | $23.43 | $23.88 | $5.47 | 1,116,644 |
| 2018-11-23 | $22.83 | $23.05 | $22.79 | $22.97 | $5.27 | 214,604 |
| 2018-11-21 | $23.16 | $23.44 | $23.11 | $23.27 | $5.33 | 508,392 |
| 2018-11-20 | $22.48 | $22.99 | $22.31 | $22.67 | $5.20 | 815,184 |
| 2018-11-19 | $23.24 | $23.24 | $22.50 | $22.61 | $5.18 | 660,348 |
| 2018-11-16 | $23.23 | $23.41 | $22.99 | $23.32 | $5.35 | 589,164 |
| 2018-11-15 | $23.20 | $23.62 | $23.08 | $23.55 | $5.40 | 384,568 |
| 2018-11-14 | $23.56 | $23.56 | $23.15 | $23.31 | $5.34 | 422,896 |
| 2018-11-13 | $23.43 | $23.92 | $23.29 | $23.57 | $5.40 | 500,792 |
| 2018-11-12 | $23.57 | $23.63 | $23.37 | $23.42 | $5.37 | 548,012 |
| 2018-11-09 | $24.03 | $24.08 | $23.79 | $23.94 | $5.49 | 705,272 |
| 2018-11-08 | $24.83 | $25.02 | $24.30 | $24.42 | $5.60 | 372,360 |
| 2018-11-07 | $24.96 | $25.25 | $24.84 | $25.25 | $5.79 | 270,360 |
| 2018-11-06 | $25.16 | $25.28 | $24.93 | $25.21 | $5.78 | 484,888 |
| 2018-11-05 | $25.37 | $25.42 | $25.14 | $25.25 | $5.79 | 616,032 |
| 2018-11-02 | $25.50 | $25.63 | $24.90 | $25.20 | $5.78 | 333,276 |
| 2018-11-01 | $24.69 | $24.86 | $24.56 | $24.80 | $5.69 | 769,864 |
| 2018-10-31 | $24.46 | $24.69 | $24.38 | $24.52 | $5.62 | 430,784 |
| 2018-10-30 | $23.11 | $23.74 | $23.11 | $23.72 | $5.44 | 336,268 |
| 2018-10-29 | $23.71 | $23.71 | $22.77 | $22.94 | $5.26 | 1,391,604 |
| 2018-10-26 | $23.02 | $23.25 | $22.75 | $23.01 | $5.28 | 572,396 |
| 2018-10-25 | $23.27 | $23.68 | $23.27 | $23.52 | $5.39 | 451,680 |
| 2018-10-24 | $23.49 | $23.56 | $23.03 | $23.09 | $5.29 | 294,708 |
| 2018-10-23 | $23.18 | $23.81 | $23.16 | $23.62 | $5.41 | 941,484 |
| 2018-10-22 | $23.83 | $23.89 | $23.71 | $23.86 | $5.47 | 307,276 |
| 2018-10-19 | $23.31 | $24.36 | $23.31 | $23.72 | $5.44 | 281,580 |
| 2018-10-18 | $25.75 | $25.87 | $25.25 | $25.35 | $5.81 | 367,388 |
| 2018-10-17 | $26.27 | $26.27 | $25.92 | $26.07 | $5.98 | 370,524 |
| 2018-10-16 | $26.00 | $26.00 | $25.72 | $25.80 | $5.91 | 400,028 |
| 2018-10-15 | $25.33 | $25.41 | $25.24 | $25.30 | $5.80 | 390,752 |
| 2018-10-12 | $25.92 | $25.96 | $25.39 | $25.72 | $5.90 | 485,132 |
| 2018-10-11 | $25.79 | $25.97 | $25.49 | $25.66 | $5.88 | 232,560 |
| 2018-10-10 | $26.00 | $26.00 | $25.40 | $25.46 | $5.84 | 264,976 |
| 2018-10-09 | $26.84 | $27.31 | $26.80 | $27.22 | $6.24 | 268,184 |
| 2018-10-08 | $27.40 | $27.54 | $27.20 | $27.54 | $6.31 | 159,628 |
| 2018-10-05 | $28.07 | $28.07 | $27.55 | $27.69 | $6.35 | 208,440 |
| 2018-10-04 | $28.45 | $28.48 | $28.13 | $28.21 | $6.47 | 156,732 |
| 2018-10-03 | $29.08 | $29.08 | $28.67 | $28.88 | $6.62 | 131,884 |
| 2018-10-02 | $28.26 | $28.52 | $28.23 | $28.42 | $6.52 | 195,652 |
| 2018-10-01 | $28.60 | $29.25 | $28.48 | $28.56 | $6.55 | 122,280 |
| 2018-09-28 | $29.17 | $29.71 | $28.71 | $28.73 | $6.59 | 167,344 |
| 2018-09-27 | $29.21 | $29.42 | $29.13 | $29.20 | $6.69 | 225,224 |
| 2018-09-26 | $29.15 | $29.39 | $28.90 | $29.22 | $6.70 | 257,204 |
| 2018-09-25 | $29.71 | $29.71 | $29.32 | $29.38 | $6.74 | 201,044 |
| 2018-09-24 | $29.65 | $30.39 | $29.32 | $29.40 | $6.74 | 240,784 |
| 2018-09-21 | $29.65 | $30.39 | $29.16 | $29.49 | $6.76 | 185,168 |
| 2018-09-20 | $29.25 | $29.41 | $29.17 | $29.39 | $6.74 | 150,932 |
| 2018-09-19 | $28.58 | $28.78 | $28.58 | $28.68 | $6.57 | 95,400 |
| 2018-09-18 | $28.20 | $28.42 | $28.08 | $28.39 | $6.51 | 214,368 |
| 2018-09-17 | $28.15 | $28.30 | $28.15 | $28.23 | $6.47 | 323,216 |
| 2018-09-14 | $27.78 | $27.89 | $27.64 | $27.79 | $6.37 | 153,272 |
| 2018-09-13 | $27.84 | $28.49 | $27.58 | $27.75 | $6.36 | 138,604 |
| 2018-09-12 | $27.60 | $27.81 | $27.38 | $27.46 | $6.30 | 108,964 |
| 2018-09-11 | $27.27 | $27.61 | $27.24 | $27.58 | $6.32 | 225,164 |
| 2018-09-10 | $27.59 | $27.67 | $27.35 | $27.49 | $6.30 | 236,268 |
| 2018-09-07 | $26.83 | $27.32 | $26.83 | $27.30 | $6.26 | 161,796 |
| 2018-09-06 | $28.52 | $28.58 | $27.87 | $28.02 | $6.42 | 192,768 |
| 2018-09-05 | $28.88 | $28.96 | $28.58 | $28.77 | $6.60 | 270,748 |
| 2018-09-04 | $28.71 | $28.82 | $28.56 | $28.77 | $6.60 | 242,564 |
| 2018-08-31 | $28.57 | $28.72 | $28.36 | $28.53 | $6.54 | 271,732 |
| 2018-08-30 | $28.90 | $28.92 | $28.69 | $28.77 | $6.60 | 354,496 |
| 2018-08-29 | $28.68 | $28.92 | $28.68 | $28.91 | $6.63 | 211,028 |
| 2018-08-28 | $28.98 | $29.06 | $28.80 | $28.87 | $6.62 | 209,860 |
| 2018-08-27 | $28.01 | $28.76 | $27.97 | $28.45 | $6.52 | 135,016 |
| 2018-08-24 | $27.78 | $27.91 | $27.60 | $27.86 | $6.39 | 124,748 |
| 2018-08-23 | $27.76 | $27.88 | $27.69 | $27.76 | $6.36 | 175,660 |
| 2018-08-22 | $27.86 | $28.12 | $27.80 | $27.88 | $6.39 | 216,164 |
| 2018-08-21 | $27.62 | $27.82 | $27.54 | $27.68 | $6.35 | 166,188 |
| 2018-08-20 | $27.49 | $27.84 | $27.39 | $27.61 | $6.33 | 230,180 |
| 2018-08-17 | $26.90 | $27.46 | $26.90 | $27.31 | $6.26 | 456,484 |
| 2018-08-16 | $27.01 | $27.20 | $26.78 | $26.83 | $6.15 | 507,676 |
| 2018-08-15 | $26.69 | $27.25 | $26.38 | $26.65 | $6.11 | 354,256 |
| 2018-08-14 | $27.29 | $27.34 | $21.18 | $27.23 | $6.24 | 821,508 |
| 2018-08-13 | $27.28 | $27.38 | $27.04 | $27.15 | $6.22 | 183,036 |
| 2018-08-10 | $27.18 | $27.36 | $27.05 | $27.24 | $6.24 | 220,664 |
| 2018-08-09 | $27.81 | $27.84 | $27.68 | $27.70 | $6.35 | 149,392 |
| 2018-08-08 | $27.42 | $27.51 | $27.39 | $27.48 | $6.30 | 124,448 |
| 2018-08-07 | $27.70 | $27.70 | $27.52 | $27.53 | $6.31 | 254,120 |
| 2018-08-06 | $27.15 | $27.30 | $27.13 | $27.22 | $6.24 | 303,232 |
| 2018-08-03 | $27.77 | $27.81 | $27.62 | $27.77 | $6.37 | 897,312 |
| 2018-08-02 | $27.69 | $28.64 | $27.28 | $27.80 | $6.37 | 263,648 |
| 2018-08-01 | $28.80 | $28.82 | $28.56 | $28.57 | $6.55 | 142,492 |
| 2018-07-31 | $28.69 | $28.70 | $28.55 | $28.57 | $6.55 | 141,616 |
| 2018-07-30 | $28.75 | $28.75 | $28.48 | $28.51 | $6.54 | 200,968 |
| 2018-07-27 | $28.47 | $28.57 | $28.15 | $28.40 | $6.51 | 239,456 |
| 2018-07-26 | $28.43 | $28.49 | $28.28 | $28.39 | $6.51 | 252,068 |
| 2018-07-25 | $28.38 | $28.66 | $28.08 | $28.66 | $6.57 | 177,936 |
| 2018-07-24 | $28.70 | $28.88 | $28.50 | $28.68 | $6.57 | 174,116 |
| 2018-07-23 | $27.78 | $27.90 | $27.73 | $27.80 | $6.37 | 324,700 |
| 2018-07-20 | $27.40 | $27.78 | $27.23 | $27.61 | $6.33 | 186,672 |
| 2018-07-19 | $28.99 | $29.11 | $28.71 | $29.04 | $6.66 | 198,512 |
| 2018-07-18 | $28.71 | $29.06 | $28.37 | $28.86 | $6.62 | 257,844 |
| 2018-07-17 | $28.24 | $28.51 | $28.20 | $28.37 | $6.50 | 352,936 |
| 2018-07-16 | $28.33 | $28.42 | $28.24 | $28.31 | $6.49 | 300,580 |
| 2018-07-13 | $27.81 | $28.12 | $27.79 | $28.09 | $6.44 | 351,680 |
| 2018-07-12 | $27.63 | $28.50 | $27.39 | $27.64 | $6.34 | 133,684 |
| 2018-07-11 | $27.55 | $27.69 | $27.21 | $27.28 | $6.25 | 143,752 |
| 2018-07-10 | $27.92 | $28.14 | $27.91 | $28.11 | $6.44 | 187,504 |
| 2018-07-09 | $27.87 | $28.71 | $27.80 | $28.07 | $6.44 | 219,728 |
| 2018-07-06 | $27.31 | $27.78 | $27.31 | $27.70 | $6.35 | 93,616 |
| 2018-07-05 | $27.59 | $27.89 | $27.37 | $27.58 | $6.32 | 177,368 |
| 2018-07-03 | $28.99 | $29.69 | $28.43 | $28.74 | $6.59 | 150,068 |
| 2018-07-02 | $28.84 | $28.89 | $28.38 | $28.70 | $6.58 | 175,264 |
| 2018-06-29 | $40.20 | $40.20 | $37.99 | $39.27 | $9.00 | 125,776 |
| 2018-06-28 | $37.97 | $38.77 | $36.79 | $38.75 | $8.88 | 89,388 |
| 2018-06-27 | $38.02 | $40.20 | $38.02 | $38.11 | $8.74 | 142,484 |
| 2018-06-26 | $38.51 | $39.30 | $38.27 | $39.06 | $8.95 | 105,684 |
| 2018-06-25 | $41.38 | $41.38 | $36.50 | $38.50 | $8.83 | 141,576 |
| 2018-06-22 | $40.62 | $41.57 | $40.00 | $40.00 | $9.17 | 98,528 |
| 2018-06-21 | $41.00 | $41.50 | $40.66 | $41.12 | $9.43 | 203,144 |
| 2018-06-20 | $40.01 | $44.68 | $40.01 | $42.75 | $9.80 | 94,736 |
| 2018-06-19 | $41.70 | $43.51 | $40.76 | $43.48 | $9.97 | 84,732 |
| 2018-06-18 | $41.80 | $42.94 | $40.18 | $42.94 | $9.84 | 130,500 |
| 2018-06-15 | $42.75 | $42.76 | $40.01 | $42.37 | $9.71 | 71,908 |
| 2018-06-14 | $41.81 | $43.37 | $41.81 | $43.06 | $9.87 | 76,616 |
| 2018-06-13 | $37.01 | $42.97 | $37.01 | $42.67 | $9.78 | 102,120 |
| 2018-06-12 | $42.97 | $43.03 | $42.57 | $42.72 | $9.79 | 98,668 |
| 2018-06-11 | $41.69 | $42.20 | $41.69 | $41.86 | $9.60 | 204,800 |
| 2018-06-08 | $40.58 | $40.94 | $40.47 | $40.87 | $9.37 | 271,608 |
| 2018-06-07 | $40.96 | $40.96 | $40.33 | $40.46 | $9.28 | 236,980 |
| 2018-06-06 | $40.75 | $41.09 | $40.35 | $40.97 | $9.39 | 280,964 |
| 2018-06-05 | $40.47 | $40.61 | $40.16 | $40.28 | $9.23 | 230,900 |
| 2018-06-04 | $40.44 | $40.48 | $40.17 | $40.28 | $9.23 | 284,876 |
| 2018-06-01 | $40.03 | $40.57 | $39.97 | $40.55 | $9.30 | 362,468 |
| 2018-05-31 | $40.25 | $40.27 | $39.33 | $39.96 | $9.16 | 124,692 |
| 2018-05-30 | $40.07 | $40.66 | $39.96 | $40.43 | $9.27 | 105,820 |
| 2018-05-29 | $40.46 | $40.74 | $40.03 | $40.38 | $9.26 | 194,900 |
| 2018-05-25 | $40.76 | $41.07 | $40.72 | $40.91 | $9.38 | 229,700 |
| 2018-05-24 | $41.68 | $41.68 | $41.15 | $41.60 | $9.54 | 324,984 |
| 2018-05-23 | $41.32 | $41.56 | $41.11 | $41.56 | $9.53 | 98,084 |
| 2018-05-22 | $42.21 | $42.38 | $41.98 | $42.08 | $9.65 | 120,556 |
| 2018-05-21 | $42.34 | $42.53 | $42.24 | $42.46 | $9.73 | 98,364 |
| 2018-05-18 | $41.82 | $41.99 | $41.69 | $41.91 | $9.61 | 75,692 |
| 2018-05-17 | $41.24 | $41.64 | $41.22 | $41.55 | $9.53 | 69,272 |
| 2018-05-16 | $41.64 | $41.80 | $41.49 | $41.80 | $9.58 | 64,488 |
| 2018-05-15 | $40.81 | $41.39 | $40.76 | $41.30 | $9.47 | 107,156 |
| 2018-05-14 | $41.08 | $41.11 | $40.92 | $40.94 | $9.39 | 204,840 |
| 2018-05-11 | $41.50 | $41.50 | $40.83 | $41.12 | $9.43 | 73,344 |
| 2018-05-10 | $41.26 | $42.62 | $41.26 | $42.62 | $9.56 | 122,572 |
| 2018-05-09 | $40.96 | $42.21 | $40.96 | $42.21 | $9.47 | 70,860 |
| 2018-05-08 | $39.98 | $40.52 | $39.98 | $40.52 | $9.09 | 129,632 |
| 2018-05-07 | $39.50 | $40.03 | $39.50 | $39.74 | $8.91 | 82,808 |
| 2018-05-04 | $38.95 | $39.63 | $38.89 | $39.49 | $8.86 | 129,628 |
| 2018-05-03 | $39.03 | $39.33 | $38.60 | $39.25 | $8.80 | 132,964 |
| 2018-05-02 | $39.44 | $39.44 | $39.08 | $39.28 | $8.81 | 230,076 |
| 2018-05-01 | $38.98 | $39.08 | $38.54 | $38.96 | $8.74 | 155,612 |
| 2018-04-30 | $39.61 | $39.61 | $39.19 | $39.27 | $8.81 | 129,928 |
| 2018-04-27 | $39.46 | $39.65 | $39.32 | $39.64 | $8.89 | 79,536 |
| 2018-04-26 | $39.86 | $39.86 | $39.38 | $39.59 | $8.88 | 111,636 |
| 2018-04-25 | $39.03 | $39.43 | $38.75 | $39.40 | $8.84 | 156,668 |
| 2018-04-24 | $42.12 | $42.18 | $41.45 | $41.56 | $9.12 | 144,932 |
| 2018-04-23 | $42.46 | $42.52 | $42.16 | $42.33 | $9.29 | 107,872 |
| 2018-04-20 | $42.99 | $42.99 | $42.59 | $42.94 | $9.42 | 127,276 |
| 2018-04-19 | $43.63 | $43.63 | $43.19 | $43.40 | $9.53 | 127,004 |
| 2018-04-18 | $43.17 | $43.68 | $43.10 | $43.48 | $9.54 | 128,708 |
| 2018-04-17 | $42.73 | $42.85 | $42.52 | $42.70 | $9.37 | 137,420 |
| 2018-04-16 | $42.52 | $42.52 | $42.07 | $42.38 | $9.30 | 113,124 |
| 2018-04-13 | $42.45 | $42.46 | $42.02 | $42.26 | $9.28 | 101,944 |
| 2018-04-12 | $41.58 | $41.81 | $41.45 | $41.75 | $9.16 | 90,436 |
| 2018-04-11 | $42.10 | $42.13 | $41.67 | $41.75 | $9.16 | 191,344 |
| 2018-04-10 | $42.56 | $42.86 | $42.45 | $42.73 | $9.38 | 117,712 |
| 2018-04-09 | $41.43 | $41.91 | $41.38 | $41.57 | $9.12 | 150,552 |
| 2018-04-06 | $41.31 | $41.54 | $40.85 | $41.00 | $9.00 | 265,184 |
| 2018-04-05 | $41.33 | $41.57 | $41.33 | $41.50 | $9.11 | 219,504 |
| 2018-04-04 | $40.54 | $41.27 | $40.47 | $41.23 | $9.05 | 248,612 |
| 2018-04-03 | $42.24 | $42.24 | $41.57 | $41.99 | $9.22 | 138,308 |
| 2018-04-02 | $43.56 | $43.56 | $42.11 | $42.61 | $9.35 | 163,864 |
| 2018-03-29 | $43.41 | $43.83 | $43.26 | $43.73 | $9.60 | 220,572 |
| 2018-03-28 | $41.83 | $42.45 | $41.83 | $42.19 | $9.26 | 176,004 |
| 2018-03-27 | $42.73 | $43.16 | $42.24 | $42.31 | $9.29 | 255,524 |
| 2018-03-26 | $42.58 | $42.96 | $42.14 | $42.87 | $9.41 | 194,904 |
| 2018-03-23 | $42.65 | $42.94 | $41.78 | $41.80 | $9.17 | 151,080 |
| 2018-03-22 | $42.65 | $42.94 | $42.28 | $42.49 | $9.33 | 147,148 |
| 2018-03-21 | $43.65 | $44.03 | $43.59 | $43.94 | $9.64 | 169,628 |
| 2018-03-20 | $43.70 | $43.96 | $43.49 | $43.88 | $9.63 | 109,480 |
| 2018-03-19 | $43.86 | $43.86 | $43.36 | $43.64 | $9.58 | 131,992 |
| 2018-03-16 | $44.11 | $44.43 | $44.01 | $44.11 | $9.68 | 134,796 |
| 2018-03-15 | $44.16 | $44.56 | $44.07 | $44.50 | $9.77 | 105,692 |
| 2018-03-14 | $44.31 | $44.31 | $43.56 | $43.80 | $9.61 | 145,916 |
| 2018-03-13 | $43.73 | $43.74 | $43.01 | $43.19 | $9.48 | 371,288 |
| 2018-03-12 | $43.53 | $43.65 | $43.36 | $43.48 | $9.54 | 194,032 |
| 2018-03-09 | $43.05 | $43.51 | $43.05 | $43.45 | $9.54 | 100,012 |
| 2018-03-08 | $42.44 | $42.66 | $42.30 | $42.59 | $9.35 | 77,856 |
| 2018-03-07 | $41.34 | $41.92 | $41.32 | $41.82 | $9.18 | 184,520 |
| 2018-03-06 | $42.15 | $42.39 | $42.10 | $42.35 | $9.29 | 121,424 |
| 2018-03-05 | $41.08 | $41.80 | $41.08 | $41.71 | $9.15 | 120,460 |
| 2018-03-02 | $40.94 | $41.15 | $40.46 | $41.15 | $9.03 | 168,576 |
| 2018-03-01 | $42.43 | $42.43 | $41.27 | $41.61 | $9.13 | 144,316 |
| 2018-02-28 | $43.18 | $43.25 | $42.66 | $42.69 | $9.37 | 159,832 |
| 2018-02-27 | $43.30 | $43.39 | $43.05 | $43.21 | $9.48 | 131,432 |
| 2018-02-26 | $43.78 | $43.95 | $43.47 | $43.94 | $9.64 | 130,580 |
| 2018-02-23 | $43.25 | $43.64 | $43.25 | $43.52 | $9.55 | 112,692 |
| 2018-02-22 | $43.33 | $43.93 | $43.33 | $43.53 | $9.55 | 142,808 |
| 2018-02-21 | $43.73 | $44.28 | $43.45 | $43.59 | $9.57 | 127,416 |
| 2018-02-20 | $43.41 | $43.79 | $43.41 | $43.54 | $9.56 | 241,780 |
| 2018-02-16 | $43.68 | $44.22 | $43.68 | $43.86 | $9.63 | 119,812 |
| 2018-02-15 | $43.81 | $43.92 | $43.19 | $43.80 | $9.61 | 230,248 |
| 2018-02-14 | $41.65 | $43.30 | $41.65 | $43.25 | $9.49 | 214,532 |
| 2018-02-13 | $42.23 | $42.32 | $41.93 | $42.25 | $9.27 | 241,016 |
| 2018-02-12 | $41.86 | $42.52 | $41.86 | $42.38 | $9.30 | 199,536 |
| 2018-02-09 | $41.92 | $42.24 | $40.61 | $42.07 | $9.23 | 218,364 |
| 2018-02-08 | $42.84 | $42.84 | $41.92 | $42.02 | $9.22 | 191,292 |
| 2018-02-07 | $43.27 | $43.99 | $43.08 | $43.22 | $9.49 | 330,980 |
| 2018-02-06 | $42.66 | $43.84 | $42.57 | $43.84 | $9.62 | 353,648 |
| 2018-02-05 | $44.35 | $44.42 | $42.33 | $42.38 | $9.30 | 306,576 |
| 2018-02-02 | $46.06 | $46.11 | $44.90 | $44.94 | $9.86 | 171,980 |
| 2018-02-01 | $46.85 | $47.38 | $46.85 | $47.34 | $10.39 | 122,248 |
| 2018-01-31 | $47.39 | $47.39 | $46.86 | $47.10 | $10.34 | 240,872 |
| 2018-01-30 | $46.72 | $46.78 | $46.53 | $46.58 | $10.22 | 104,016 |
| 2018-01-29 | $46.50 | $46.67 | $46.42 | $46.57 | $10.22 | 125,044 |
| 2018-01-26 | $45.56 | $46.93 | $45.54 | $46.93 | $10.30 | 150,672 |
| 2018-01-25 | $47.82 | $47.90 | $46.90 | $47.21 | $10.36 | 230,652 |
| 2018-01-24 | $47.49 | $47.49 | $47.13 | $47.43 | $10.41 | 126,168 |
| 2018-01-23 | $47.38 | $47.47 | $47.13 | $47.41 | $10.41 | 173,812 |
| 2018-01-22 | $47.28 | $47.55 | $47.20 | $47.54 | $10.43 | 243,832 |
| 2018-01-19 | $47.59 | $47.60 | $47.29 | $47.52 | $10.43 | 136,172 |
| 2018-01-18 | $47.19 | $47.31 | $47.02 | $47.27 | $10.37 | 175,632 |
| 2018-01-17 | $47.15 | $47.51 | $47.15 | $47.37 | $10.40 | 150,252 |
| 2018-01-16 | $47.21 | $47.21 | $46.71 | $47.00 | $10.32 | 274,776 |
| 2018-01-12 | $46.53 | $47.10 | $46.52 | $47.10 | $10.34 | 218,708 |
| 2018-01-11 | $46.16 | $46.58 | $46.16 | $46.56 | $10.22 | 228,388 |
| 2018-01-10 | $46.03 | $46.03 | $45.76 | $45.95 | $10.08 | 269,300 |
| 2018-01-09 | $45.75 | $45.86 | $45.56 | $45.77 | $10.05 | 218,200 |
| 2018-01-08 | $45.52 | $45.85 | $45.36 | $45.79 | $10.05 | 277,480 |
| 2018-01-05 | $45.09 | $45.49 | $45.09 | $45.49 | $9.98 | 158,796 |
| 2018-01-04 | $44.86 | $44.94 | $44.77 | $44.89 | $9.85 | 165,028 |
| 2018-01-03 | $43.54 | $43.86 | $43.54 | $43.71 | $9.59 | 96,900 |
| 2018-01-02 | $43.17 | $43.42 | $43.16 | $43.32 | $9.51 | 94,320 |
| 2017-12-29 | $43.38 | $43.44 | $43.10 | $43.10 | $9.46 | 148,880 |
| 2017-12-28 | $43.57 | $43.63 | $43.29 | $43.51 | $9.55 | 142,480 |
| 2017-12-27 | $43.31 | $43.58 | $43.19 | $43.48 | $9.54 | 141,284 |
| 2017-12-26 | $43.43 | $43.56 | $43.41 | $43.56 | $9.56 | 124,376 |
| 2017-12-22 | $43.42 | $43.65 | $43.24 | $43.58 | $9.56 | 196,076 |
| 2017-12-21 | $43.37 | $43.57 | $43.31 | $43.43 | $9.53 | 109,136 |
| 2017-12-20 | $43.48 | $43.48 | $43.05 | $43.20 | $9.48 | 206,204 |
| 2017-12-19 | $43.14 | $43.14 | $42.82 | $43.05 | $9.45 | 433,092 |
| 2017-12-18 | $43.19 | $43.24 | $43.07 | $43.12 | $9.46 | 94,452 |
| 2017-12-15 | $41.70 | $41.70 | $41.40 | $41.57 | $9.12 | 128,120 |
| 2017-12-14 | $42.24 | $42.30 | $41.58 | $41.58 | $9.13 | 133,456 |
| 2017-12-13 | $41.45 | $41.78 | $41.45 | $41.71 | $9.15 | 119,504 |
| 2017-12-12 | $42.20 | $42.41 | $42.10 | $42.40 | $9.31 | 86,408 |
| 2017-12-11 | $42.34 | $42.41 | $42.12 | $42.23 | $9.27 | 175,516 |
| 2017-12-08 | $42.44 | $42.54 | $42.13 | $42.24 | $9.27 | 117,524 |
| 2017-12-07 | $42.31 | $42.44 | $42.09 | $42.15 | $9.25 | 95,524 |
| 2017-12-06 | $42.32 | $42.66 | $42.32 | $42.42 | $9.31 | 186,288 |
| 2017-12-05 | $42.39 | $42.82 | $42.22 | $42.73 | $9.38 | 104,720 |
| 2017-12-04 | $43.43 | $43.46 | $42.78 | $42.79 | $9.39 | 106,408 |
| 2017-12-01 | $42.99 | $43.05 | $42.50 | $42.80 | $9.39 | 138,292 |
| 2017-11-30 | $43.35 | $43.55 | $43.01 | $43.09 | $9.46 | 122,092 |
| 2017-11-29 | $44.43 | $44.45 | $43.61 | $43.68 | $9.59 | 86,964 |
| 2017-11-28 | $44.69 | $44.87 | $44.58 | $44.80 | $9.83 | 156,448 |
| 2017-11-27 | $44.75 | $44.75 | $44.34 | $44.42 | $9.75 | 96,264 |
| 2017-11-24 | $44.55 | $44.61 | $44.41 | $44.56 | $9.78 | 44,860 |
| 2017-11-22 | $44.37 | $44.51 | $44.19 | $44.51 | $9.77 | 133,980 |
| 2017-11-21 | $44.36 | $44.72 | $44.36 | $44.67 | $9.80 | 175,072 |
| 2017-11-20 | $43.69 | $43.99 | $43.65 | $43.78 | $9.61 | 134,332 |
| 2017-11-17 | $43.38 | $43.50 | $43.23 | $43.44 | $9.53 | 177,304 |
| 2017-11-16 | $43.70 | $43.99 | $43.65 | $43.99 | $9.65 | 96,752 |
| 2017-11-15 | $43.02 | $43.21 | $42.76 | $43.07 | $9.45 | 111,956 |
| 2017-11-14 | $42.82 | $43.13 | $42.79 | $43.09 | $9.46 | 143,616 |
| 2017-11-13 | $42.98 | $43.15 | $42.98 | $43.14 | $9.47 | 70,172 |
| 2017-11-10 | $43.48 | $43.54 | $43.36 | $43.52 | $9.55 | 126,676 |
| 2017-11-09 | $43.48 | $43.51 | $43.28 | $43.49 | $9.55 | 111,860 |
| 2017-11-08 | $43.90 | $44.24 | $43.90 | $44.20 | $9.70 | 105,712 |
| 2017-11-07 | $44.17 | $44.28 | $43.94 | $44.23 | $9.71 | 92,884 |
| 2017-11-06 | $44.25 | $44.41 | $44.14 | $44.41 | $9.75 | 212,868 |
| 2017-11-03 | $44.51 | $44.51 | $44.24 | $44.35 | $9.73 | 1,375,292 |
| 2017-11-02 | $43.69 | $43.98 | $43.65 | $43.96 | $9.65 | 272,080 |
| 2017-11-01 | $44.13 | $44.13 | $43.80 | $43.90 | $9.64 | 190,256 |
| 2017-10-31 | $43.91 | $44.05 | $43.74 | $43.94 | $9.64 | 155,168 |
| 2017-10-30 | $43.71 | $43.82 | $43.66 | $43.77 | $9.61 | 110,236 |
| 2017-10-27 | $43.41 | $43.65 | $43.40 | $43.65 | $9.58 | 109,492 |
| 2017-10-26 | $44.18 | $44.18 | $43.77 | $43.91 | $9.55 | 127,908 |
| 2017-10-25 | $44.04 | $44.30 | $44.04 | $44.30 | $9.55 | 139,900 |
| 2017-10-24 | $43.40 | $43.74 | $43.40 | $43.62 | $9.41 | 122,664 |
| 2017-10-23 | $43.71 | $43.94 | $43.63 | $43.79 | $9.44 | 71,320 |
| 2017-10-20 | $44.05 | $44.07 | $43.92 | $44.00 | $9.49 | 153,012 |
| 2017-10-19 | $43.37 | $43.79 | $43.37 | $43.79 | $9.44 | 96,060 |
| 2017-10-18 | $42.41 | $42.90 | $42.35 | $42.88 | $9.25 | 125,956 |
| 2017-10-17 | $41.78 | $41.78 | $41.39 | $41.43 | $8.93 | 94,356 |
| 2017-10-16 | $42.09 | $42.19 | $42.09 | $42.17 | $9.09 | 78,416 |
| 2017-10-13 | $42.55 | $42.55 | $42.18 | $42.18 | $9.09 | 115,680 |
| 2017-10-12 | $42.56 | $42.65 | $42.46 | $42.50 | $9.16 | 112,632 |
| 2017-10-11 | $42.94 | $43.18 | $42.94 | $43.18 | $9.31 | 200,660 |
| 2017-10-10 | $42.79 | $42.90 | $42.66 | $42.90 | $9.25 | 64,472 |
| 2017-10-09 | $42.35 | $42.52 | $42.32 | $42.44 | $9.15 | 76,912 |
| 2017-10-06 | $42.32 | $42.62 | $42.25 | $42.59 | $9.18 | 144,824 |
| 2017-10-05 | $42.90 | $42.90 | $42.57 | $42.67 | $9.20 | 162,540 |
| 2017-10-04 | $43.06 | $43.23 | $42.96 | $43.21 | $9.32 | 131,640 |
| 2017-10-03 | $43.03 | $43.07 | $42.98 | $43.04 | $9.28 | 101,384 |
| 2017-10-02 | $42.48 | $42.72 | $42.48 | $42.64 | $9.19 | 160,956 |
| 2017-09-29 | $42.17 | $42.50 | $42.07 | $42.49 | $9.16 | 172,496 |
| 2017-09-28 | $42.17 | $42.25 | $42.03 | $42.22 | $9.10 | 178,124 |
| 2017-09-27 | $41.21 | $41.41 | $41.18 | $41.32 | $8.91 | 110,136 |
| 2017-09-26 | $41.14 | $41.21 | $40.77 | $40.96 | $8.83 | 200,496 |
| 2017-09-25 | $41.26 | $41.28 | $40.88 | $40.93 | $8.83 | 228,676 |
| 2017-09-22 | $41.29 | $41.52 | $41.29 | $41.45 | $8.94 | 157,876 |
| 2017-09-21 | $41.24 | $41.48 | $41.24 | $41.44 | $8.94 | 105,916 |
| 2017-09-20 | $41.37 | $41.37 | $40.91 | $41.14 | $8.87 | 136,936 |
| 2017-09-19 | $41.29 | $41.46 | $41.17 | $41.45 | $8.94 | 173,480 |
| 2017-09-18 | $41.18 | $41.37 | $41.10 | $41.31 | $8.91 | 96,516 |
| 2017-09-15 | $41.12 | $41.12 | $40.85 | $40.98 | $8.84 | 211,832 |
| 2017-09-14 | $40.73 | $41.06 | $40.66 | $41.02 | $8.84 | 317,000 |
| 2017-09-13 | $40.72 | $40.72 | $40.41 | $40.50 | $8.73 | 574,820 |
| 2017-09-12 | $40.76 | $40.91 | $40.70 | $40.87 | $8.81 | 98,560 |
| 2017-09-11 | $40.45 | $40.58 | $40.35 | $40.47 | $8.73 | 104,796 |
| 2017-09-08 | $40.12 | $40.12 | $39.86 | $39.98 | $8.62 | 96,084 |
| 2017-09-07 | $39.93 | $40.22 | $39.88 | $40.22 | $8.67 | 56,404 |
| 2017-09-06 | $39.41 | $39.55 | $39.40 | $39.48 | $8.51 | 144,168 |
| 2017-09-05 | $39.66 | $39.95 | $39.33 | $39.54 | $8.53 | 137,520 |
| 2017-09-01 | $39.43 | $39.47 | $39.15 | $39.43 | $8.50 | 132,076 |
| 2017-08-31 | $39.02 | $39.36 | $38.95 | $39.34 | $8.48 | 100,632 |
| 2017-08-30 | $38.16 | $38.43 | $38.11 | $38.42 | $8.28 | 100,860 |
| 2017-08-29 | $38.37 | $38.52 | $38.35 | $38.44 | $8.29 | 155,596 |
| 2017-08-28 | $38.65 | $38.71 | $38.55 | $38.64 | $8.33 | 164,136 |
| 2017-08-25 | $38.96 | $39.13 | $38.76 | $39.04 | $8.42 | 572,020 |
| 2017-08-24 | $38.03 | $38.11 | $37.86 | $37.89 | $8.17 | 176,788 |
| 2017-08-23 | $37.98 | $38.08 | $37.85 | $38.04 | $8.20 | 67,112 |
| 2017-08-22 | $36.65 | $37.18 | $36.65 | $37.18 | $8.02 | 90,692 |
| 2017-08-21 | $36.23 | $36.31 | $36.03 | $36.25 | $7.82 | 122,964 |
| 2017-08-18 | $36.37 | $36.43 | $36.15 | $36.32 | $7.83 | 111,332 |
| 2017-08-17 | $36.63 | $36.68 | $36.23 | $36.23 | $7.81 | 107,172 |
| 2017-08-16 | $36.48 | $36.55 | $36.32 | $36.53 | $7.88 | 137,768 |
| 2017-08-15 | $36.30 | $36.39 | $36.13 | $36.39 | $7.85 | 137,516 |
| 2017-08-14 | $36.48 | $36.54 | $36.21 | $36.44 | $7.86 | 156,728 |
| 2017-08-11 | $36.14 | $36.32 | $36.09 | $36.17 | $7.80 | 99,468 |
| 2017-08-10 | $36.74 | $36.74 | $36.32 | $36.42 | $7.85 | 112,576 |
| 2017-08-09 | $36.43 | $36.72 | $36.38 | $36.66 | $7.90 | 122,688 |
| 2017-08-08 | $36.82 | $36.89 | $36.65 | $36.70 | $7.91 | 108,632 |
| 2017-08-07 | $36.50 | $36.72 | $36.49 | $36.72 | $7.92 | 124,320 |
| 2017-08-04 | $36.61 | $36.77 | $36.56 | $36.69 | $7.91 | 143,168 |
| 2017-08-03 | $36.33 | $36.36 | $36.18 | $36.22 | $7.81 | 188,636 |
| 2017-08-02 | $36.25 | $36.25 | $36.10 | $36.17 | $7.80 | 175,700 |
| 2017-08-01 | $36.88 | $36.94 | $36.58 | $36.59 | $7.89 | 116,324 |
| 2017-07-31 | $36.26 | $36.54 | $36.23 | $36.27 | $7.82 | 94,544 |
| 2017-07-28 | $36.51 | $36.69 | $36.42 | $36.68 | $7.91 | 75,580 |
| 2017-07-27 | $36.62 | $36.68 | $36.18 | $36.34 | $7.84 | 114,028 |
| 2017-07-26 | $36.93 | $37.44 | $36.93 | $37.35 | $8.05 | 112,680 |
| 2017-07-25 | $37.24 | $37.24 | $36.94 | $37.01 | $7.98 | 108,668 |
| 2017-07-24 | $36.84 | $36.95 | $36.77 | $36.87 | $7.95 | 231,216 |
| 2017-07-21 | $37.16 | $37.28 | $36.92 | $37.27 | $8.04 | 1,849,512 |
| 2017-07-20 | $37.61 | $37.75 | $37.37 | $37.69 | $8.13 | 960,180 |
| 2017-07-19 | $37.57 | $37.80 | $37.28 | $37.77 | $8.14 | 2,158,472 |
| 2017-07-18 | $37.00 | $37.22 | $36.99 | $37.20 | $8.02 | 1,686,472 |
| 2017-07-17 | $36.61 | $37.61 | $36.54 | $37.60 | $8.11 | 340,424 |
| 2017-07-14 | $40.19 | $40.40 | $40.08 | $40.40 | $8.71 | 122,428 |
| 2017-07-13 | $39.93 | $39.95 | $39.70 | $39.90 | $8.60 | 80,668 |
| 2017-07-12 | $39.74 | $40.02 | $39.74 | $40.00 | $8.62 | 102,932 |
| 2017-07-11 | $38.64 | $38.83 | $38.57 | $38.80 | $8.37 | 91,524 |
| 2017-07-10 | $38.84 | $39.07 | $38.84 | $39.07 | $8.42 | 69,848 |
| 2017-07-07 | $38.33 | $38.55 | $38.29 | $38.55 | $8.31 | 182,848 |
| 2017-07-06 | $38.07 | $38.57 | $38.03 | $38.53 | $8.31 | 83,616 |
| 2017-07-05 | $38.36 | $38.45 | $38.15 | $38.45 | $8.29 | 80,148 |
| 2017-07-03 | $38.49 | $38.69 | $38.49 | $38.55 | $8.31 | 72,744 |
| 2017-06-30 | $38.68 | $38.75 | $38.40 | $38.69 | $8.34 | 153,012 |
| 2017-06-29 | $38.61 | $38.61 | $38.16 | $38.53 | $8.31 | 191,628 |
| 2017-06-28 | $38.85 | $39.21 | $38.76 | $39.17 | $8.45 | 128,476 |
| 2017-06-27 | $38.96 | $39.06 | $38.78 | $38.98 | $8.40 | 144,800 |
| 2017-06-26 | $39.30 | $39.30 | $39.00 | $39.01 | $8.41 | 1,118,400 |
| 2017-06-23 | $38.85 | $38.97 | $38.66 | $38.94 | $8.40 | 318,000 |
| 2017-06-22 | $38.71 | $38.90 | $38.66 | $38.72 | $8.35 | 2,115,600 |
| 2017-06-21 | $38.51 | $38.75 | $38.37 | $38.71 | $8.35 | 1,833,560 |
| 2017-06-20 | $38.45 | $38.46 | $38.16 | $38.45 | $8.29 | 2,181,600 |
| 2017-06-19 | $38.59 | $38.63 | $38.38 | $38.45 | $8.29 | 122,428 |
| 2017-06-16 | $37.72 | $37.95 | $37.72 | $37.85 | $8.16 | 76,008 |
| 2017-06-15 | $36.74 | $37.02 | $36.67 | $37.01 | $7.98 | 101,468 |
| 2017-06-14 | $37.61 | $37.68 | $37.11 | $37.22 | $8.02 | 76,116 |
| 2017-06-13 | $37.63 | $37.69 | $37.46 | $37.59 | $8.11 | 72,032 |
| 2017-06-12 | $37.14 | $37.14 | $36.82 | $37.05 | $7.99 | 104,660 |
| 2017-06-09 | $37.86 | $38.07 | $37.78 | $38.01 | $8.20 | 663,224 |
| 2017-06-08 | $37.13 | $37.44 | $37.07 | $37.42 | $8.07 | 240,684 |
| 2017-06-07 | $37.01 | $37.05 | $36.87 | $37.05 | $7.99 | 148,704 |
| 2017-06-06 | $36.35 | $36.45 | $36.31 | $36.33 | $7.83 | 204,744 |
| 2017-06-05 | $36.54 | $36.59 | $36.48 | $36.55 | $7.88 | 120,076 |
| 2017-06-02 | $37.15 | $37.36 | $36.98 | $37.32 | $8.05 | 180,368 |
| 2017-06-01 | $36.66 | $36.86 | $36.53 | $36.73 | $7.92 | 113,060 |
| 2017-05-31 | $37.27 | $37.27 | $37.00 | $37.09 | $8.00 | 107,480 |
| 2017-05-30 | $36.47 | $36.73 | $36.38 | $36.66 | $7.90 | 168,200 |
| 2017-05-26 | $36.58 | $36.78 | $36.58 | $36.74 | $7.92 | 100,628 |
| 2017-05-25 | $36.65 | $36.65 | $36.42 | $36.45 | $7.86 | 136,204 |
| 2017-05-24 | $36.43 | $36.58 | $36.31 | $36.58 | $7.89 | 96,972 |
| 2017-05-23 | $36.60 | $36.69 | $36.43 | $36.43 | $7.86 | 82,128 |
| 2017-05-22 | $36.27 | $36.35 | $36.21 | $36.35 | $7.84 | 91,920 |
| 2017-05-19 | $36.28 | $36.42 | $36.28 | $36.32 | $7.83 | 71,328 |
| 2017-05-18 | $36.15 | $36.15 | $35.69 | $35.85 | $7.73 | 92,728 |
| 2017-05-17 | $36.86 | $36.87 | $36.34 | $36.34 | $7.84 | 160,304 |
| 2017-05-16 | $37.49 | $37.49 | $37.15 | $37.37 | $7.98 | 63,352 |
| 2017-05-15 | $37.50 | $37.50 | $37.12 | $37.35 | $7.97 | 116,576 |
| 2017-05-12 | $37.25 | $37.40 | $37.18 | $37.39 | $7.98 | 84,120 |
| 2017-05-11 | $37.64 | $37.70 | $37.42 | $37.70 | $8.05 | 57,228 |
| 2017-05-10 | $37.51 | $37.52 | $37.31 | $37.46 | $8.00 | 98,852 |
| 2017-05-09 | $37.67 | $37.76 | $37.42 | $37.53 | $8.01 | 61,624 |
| 2017-05-08 | $37.30 | $37.53 | $37.22 | $37.40 | $7.98 | 85,404 |
| 2017-05-05 | $37.81 | $38.11 | $37.81 | $38.10 | $8.13 | 97,076 |
| 2017-05-04 | $37.76 | $37.81 | $37.65 | $37.79 | $8.07 | 142,100 |
| 2017-05-03 | $37.58 | $37.69 | $37.46 | $37.58 | $8.02 | 116,884 |
| 2017-05-02 | $37.81 | $37.97 | $37.60 | $37.97 | $8.10 | 79,088 |
| 2017-05-01 | $37.84 | $37.84 | $37.55 | $37.76 | $8.06 | 108,592 |
| 2017-04-28 | $37.74 | $37.74 | $37.45 | $37.54 | $8.01 | 94,088 |
| 2017-04-27 | $37.29 | $37.38 | $37.14 | $37.37 | $7.98 | 103,300 |
| 2017-04-26 | $37.20 | $37.87 | $37.06 | $37.84 | $8.08 | 100,396 |
| 2017-04-25 | $37.41 | $37.70 | $37.35 | $37.69 | $7.96 | 128,032 |
| 2017-04-24 | $36.69 | $36.78 | $36.50 | $36.72 | $7.76 | 131,488 |
| 2017-04-21 | $35.11 | $35.25 | $35.07 | $35.24 | $7.45 | 427,256 |
| 2017-04-20 | $35.02 | $35.09 | $34.88 | $34.90 | $7.37 | 128,356 |
| 2017-04-19 | $35.19 | $35.27 | $35.02 | $35.03 | $7.40 | 121,636 |
| 2017-04-18 | $35.07 | $35.07 | $34.67 | $34.83 | $7.36 | 205,880 |
| 2017-04-17 | $36.50 | $36.50 | $35.60 | $35.77 | $7.56 | 253,152 |
| 2017-04-13 | $35.74 | $35.81 | $35.46 | $35.46 | $7.49 | 1,264,804 |
| 2017-04-12 | $35.65 | $35.72 | $35.51 | $35.69 | $7.54 | 2,242,892 |
| 2017-04-11 | $35.34 | $35.34 | $35.10 | $35.27 | $7.45 | 747,484 |
| 2017-04-10 | $35.14 | $35.34 | $35.04 | $35.07 | $7.41 | 1,534,244 |
| 2017-04-07 | $34.75 | $35.79 | $34.72 | $35.40 | $7.48 | 3,215,388 |
| 2017-04-06 | $35.13 | $35.13 | $34.63 | $34.68 | $7.33 | 2,697,012 |
| 2017-04-05 | $35.02 | $35.22 | $34.79 | $34.88 | $7.37 | 45,056 |
| 2017-04-04 | $35.00 | $35.11 | $34.95 | $35.09 | $7.41 | 67,368 |
| 2017-04-03 | $35.61 | $35.61 | $35.12 | $35.29 | $7.46 | 65,200 |
| 2017-03-31 | $35.25 | $35.59 | $35.17 | $35.56 | $7.51 | 135,600 |
| 2017-03-30 | $35.28 | $35.32 | $35.16 | $35.20 | $7.44 | 80,000 |
| 2017-03-29 | $35.10 | $35.25 | $34.99 | $35.25 | $7.45 | 86,000 |
| 2017-03-28 | $34.86 | $35.21 | $34.78 | $34.98 | $7.39 | 96,400 |
| 2017-03-27 | $34.55 | $35.03 | $34.43 | $35.03 | $7.40 | 32,800 |
| 2017-03-24 | $34.91 | $35.14 | $34.81 | $35.14 | $7.43 | 58,400 |
| 2017-03-23 | $34.51 | $34.95 | $34.51 | $34.73 | $7.34 | 40,800 |
| 2017-03-22 | $34.23 | $34.33 | $34.17 | $34.33 | $7.25 | 56,000 |
| 2017-03-21 | $34.90 | $34.92 | $34.31 | $34.33 | $7.25 | 130,000 |
| 2017-03-20 | $34.74 | $34.81 | $34.66 | $34.72 | $7.34 | 55,600 |
| 2017-03-17 | $34.91 | $34.91 | $34.64 | $34.69 | $7.33 | 28,400 |
| 2017-03-16 | $34.63 | $34.63 | $34.25 | $34.57 | $7.30 | 57,600 |
| 2017-03-15 | $33.57 | $34.31 | $33.57 | $34.30 | $7.25 | 46,400 |
| 2017-03-14 | $33.61 | $33.74 | $33.54 | $33.66 | $7.11 | 66,000 |
| 2017-03-13 | $33.84 | $33.97 | $33.80 | $33.92 | $7.17 | 48,400 |
| 2017-03-10 | $33.71 | $33.71 | $33.39 | $33.54 | $7.09 | 118,000 |
| 2017-03-09 | $33.46 | $33.58 | $33.32 | $33.51 | $7.08 | 36,800 |
| 2017-03-08 | $33.95 | $33.95 | $33.59 | $33.69 | $7.12 | 97,600 |
| 2017-03-07 | $33.85 | $33.93 | $33.72 | $33.85 | $7.15 | 96,000 |
| 2017-03-06 | $33.48 | $33.49 | $33.37 | $33.41 | $7.06 | 60,000 |
| 2017-03-03 | $33.70 | $33.85 | $33.53 | $33.77 | $7.14 | 65,600 |
| 2017-03-02 | $33.41 | $33.41 | $33.16 | $33.20 | $7.02 | 106,800 |
| 2017-03-01 | $33.55 | $33.83 | $33.55 | $33.67 | $7.11 | 60,400 |
| 2017-02-28 | $32.70 | $32.86 | $32.69 | $32.75 | $6.92 | 50,000 |
| 2017-02-27 | $32.60 | $32.72 | $32.50 | $32.59 | $6.89 | 47,200 |
| 2017-02-24 | $32.39 | $32.69 | $32.39 | $32.59 | $6.89 | 69,200 |
| 2017-02-23 | $33.00 | $33.00 | $32.85 | $32.90 | $6.95 | 38,400 |
| 2017-02-22 | $32.92 | $33.14 | $32.86 | $33.05 | $6.98 | 36,800 |
| 2017-02-21 | $32.97 | $33.24 | $32.95 | $33.20 | $7.02 | 68,000 |
| 2017-02-17 | $32.81 | $32.83 | $32.64 | $32.79 | $6.93 | 64,000 |
| 2017-02-16 | $33.25 | $33.31 | $33.13 | $33.27 | $7.03 | 36,800 |
| 2017-02-15 | $32.84 | $33.15 | $32.84 | $33.06 | $6.99 | 40,800 |
| 2017-02-14 | $33.08 | $33.08 | $32.84 | $32.97 | $6.97 | 39,200 |
| 2017-02-13 | $32.55 | $32.96 | $32.55 | $32.93 | $6.96 | 42,000 |
| 2017-02-10 | $32.19 | $32.44 | $32.08 | $32.41 | $6.85 | 51,600 |
| 2017-02-09 | $32.11 | $32.18 | $31.99 | $32.17 | $6.80 | 46,400 |
| 2017-02-08 | $32.39 | $32.45 | $32.28 | $32.43 | $6.85 | 62,800 |
| 2017-02-07 | $32.53 | $32.69 | $32.46 | $32.65 | $6.90 | 44,400 |
| 2017-02-06 | $32.34 | $32.38 | $32.15 | $32.32 | $6.83 | 61,200 |
| 2017-02-03 | $32.52 | $32.56 | $32.40 | $32.49 | $6.87 | 60,400 |
| 2017-02-02 | $32.81 | $32.81 | $32.51 | $32.62 | $6.89 | 56,000 |
| 2017-02-01 | $32.41 | $32.57 | $32.22 | $32.35 | $6.84 | 62,596 |
| 2017-01-31 | $32.48 | $32.48 | $31.93 | $32.14 | $6.79 | 38,688 |
| 2017-01-30 | $32.00 | $32.17 | $32.00 | $32.15 | $6.79 | 79,232 |
| 2017-01-27 | $32.15 | $32.28 | $31.79 | $31.81 | $6.72 | 50,568 |
| 2017-01-26 | $32.63 | $32.88 | $32.63 | $32.80 | $6.93 | 44,712 |
| 2017-01-25 | $32.62 | $32.87 | $32.62 | $32.86 | $6.94 | 61,248 |
| 2017-01-24 | $32.08 | $32.22 | $31.99 | $32.15 | $6.79 | 137,104 |
| 2017-01-23 | $31.32 | $31.51 | $31.25 | $31.41 | $6.64 | 149,552 |
| 2017-01-20 | $31.67 | $31.81 | $31.64 | $31.75 | $6.71 | 30,284 |
| 2017-01-19 | $30.85 | $31.03 | $30.78 | $30.96 | $6.54 | 74,476 |
| 2017-01-18 | $31.24 | $31.37 | $31.15 | $31.24 | $6.60 | 29,840 |
| 2017-01-17 | $31.32 | $31.32 | $31.00 | $31.13 | $6.58 | 43,564 |
| 2017-01-13 | $31.09 | $31.35 | $31.08 | $31.23 | $6.60 | 42,696 |
| 2017-01-12 | $31.15 | $31.28 | $31.00 | $31.28 | $6.61 | 81,976 |
| 2017-01-11 | $30.87 | $31.30 | $30.81 | $31.26 | $6.61 | 141,228 |
| 2017-01-10 | $31.68 | $31.74 | $30.45 | $30.45 | $6.43 | 2,748,580 |
| 2017-01-09 | $30.81 | $31.55 | $30.81 | $31.48 | $6.65 | 163,484 |
| 2017-01-06 | $30.92 | $31.11 | $30.92 | $31.02 | $6.55 | 69,436 |
| 2017-01-05 | $31.11 | $31.11 | $30.98 | $31.07 | $6.57 | 97,988 |
| 2017-01-04 | $30.81 | $30.92 | $30.81 | $30.89 | $6.53 | 106,316 |
| 2017-01-03 | $30.70 | $30.93 | $30.70 | $30.81 | $6.51 | 49,760 |
| 2016-12-30 | $30.71 | $30.77 | $30.45 | $30.54 | $6.45 | 67,260 |
| 2016-12-29 | $30.60 | $30.60 | $30.53 | $30.56 | $6.46 | 38,564 |
| 2016-12-28 | $30.64 | $30.65 | $30.40 | $30.65 | $6.48 | 34,152 |
| 2016-12-27 | $30.40 | $30.52 | $30.35 | $30.46 | $6.44 | 53,612 |
| 2016-12-23 | $30.33 | $30.47 | $30.31 | $30.38 | $6.42 | 37,712 |
| 2016-12-22 | $30.36 | $30.38 | $30.22 | $30.22 | $6.39 | 53,420 |
| 2016-12-21 | $30.43 | $30.64 | $30.43 | $30.62 | $6.47 | 37,992 |
| 2016-12-20 | $30.06 | $30.15 | $29.95 | $30.05 | $6.35 | 87,528 |
| 2016-12-19 | $30.15 | $30.45 | $30.15 | $30.33 | $6.41 | 76,744 |
| 2016-12-16 | $30.38 | $30.70 | $30.38 | $30.57 | $6.46 | 81,920 |
| 2016-12-15 | $30.23 | $30.61 | $30.18 | $30.48 | $6.44 | 81,320 |
| 2016-12-14 | $30.86 | $31.02 | $30.35 | $30.35 | $6.41 | 44,848 |
| 2016-12-13 | $31.42 | $31.55 | $31.33 | $31.44 | $6.64 | 55,872 |
| 2016-12-12 | $31.25 | $31.44 | $31.24 | $31.33 | $6.62 | 68,804 |
| 2016-12-09 | $31.09 | $31.22 | $31.02 | $31.13 | $6.58 | 96,184 |
| 2016-12-08 | $31.51 | $31.88 | $31.51 | $31.81 | $6.72 | 61,532 |
| 2016-12-07 | $30.99 | $31.52 | $30.99 | $31.45 | $6.65 | 28,732 |
| 2016-12-06 | $30.40 | $30.80 | $30.40 | $30.68 | $6.48 | 50,072 |
| 2016-12-05 | $30.69 | $30.91 | $30.68 | $30.89 | $6.53 | 138,672 |
| 2016-12-02 | $30.10 | $30.32 | $30.10 | $30.32 | $6.41 | 85,404 |
| 2016-12-01 | $30.39 | $30.42 | $30.27 | $30.35 | $6.41 | 64,924 |
| 2016-11-30 | $30.39 | $30.39 | $30.16 | $30.26 | $6.39 | 38,872 |
| 2016-11-29 | $29.70 | $30.11 | $29.70 | $30.06 | $6.35 | 55,800 |
| 2016-11-28 | $30.81 | $30.86 | $30.67 | $30.73 | $6.49 | 388,880 |
| 2016-11-25 | $30.76 | $30.94 | $30.73 | $30.94 | $6.54 | 771,032 |
| 2016-11-23 | $30.32 | $30.44 | $30.30 | $30.40 | $6.42 | 54,516 |
| 2016-11-22 | $30.55 | $30.66 | $30.45 | $30.63 | $6.47 | 53,852 |
| 2016-11-21 | $30.61 | $30.65 | $30.43 | $30.65 | $6.48 | 45,892 |
| 2016-11-18 | $30.52 | $30.52 | $30.30 | $30.38 | $6.42 | 137,744 |
| 2016-11-17 | $30.20 | $30.32 | $30.16 | $30.24 | $6.39 | 188,636 |
| 2016-11-16 | $30.27 | $30.35 | $30.00 | $30.18 | $6.38 | 72,828 |
| 2016-11-15 | $30.07 | $30.41 | $30.07 | $30.37 | $6.42 | 50,796 |
| 2016-11-14 | $30.36 | $30.36 | $30.06 | $30.13 | $6.37 | 34,784 |
| 2016-11-11 | $30.51 | $30.65 | $30.45 | $30.61 | $6.47 | 41,844 |
| 2016-11-10 | $31.11 | $31.24 | $30.74 | $31.12 | $6.50 | 53,764 |
| 2016-11-09 | $29.87 | $30.96 | $29.81 | $30.80 | $6.43 | 56,028 |
| 2016-11-08 | $29.25 | $29.52 | $29.19 | $29.50 | $6.16 | 49,520 |
| 2016-11-07 | $28.70 | $29.29 | $28.70 | $29.22 | $6.10 | 38,580 |
| 2016-11-04 | $28.13 | $28.61 | $28.13 | $28.37 | $5.93 | 36,852 |
| 2016-11-03 | $28.86 | $28.87 | $28.61 | $28.64 | $5.98 | 64,584 |
| 2016-11-02 | $29.15 | $29.15 | $28.88 | $28.92 | $6.04 | 57,428 |
| 2016-11-01 | $29.53 | $29.53 | $29.14 | $29.32 | $6.12 | 47,044 |
| 2016-10-31 | $29.65 | $29.65 | $29.22 | $29.40 | $6.14 | 33,968 |
| 2016-10-28 | $29.70 | $29.94 | $29.70 | $29.80 | $6.22 | 29,560 |
| 2016-10-27 | $29.42 | $29.44 | $29.34 | $29.36 | $6.13 | 32,788 |
| 2016-10-26 | $29.94 | $30.24 | $29.86 | $30.05 | $6.20 | 28,492 |
| 2016-10-25 | $30.17 | $30.24 | $29.83 | $29.92 | $6.17 | 44,752 |
| 2016-10-24 | $30.45 | $30.48 | $30.27 | $30.35 | $6.26 | 34,732 |
| 2016-10-21 | $30.64 | $30.69 | $30.56 | $30.68 | $6.33 | 37,168 |
| 2016-10-20 | $31.04 | $31.15 | $30.92 | $31.02 | $6.40 | 31,844 |
| 2016-10-19 | $29.74 | $29.92 | $29.74 | $29.90 | $6.17 | 37,524 |
| 2016-10-18 | $29.86 | $29.92 | $29.77 | $29.77 | $6.14 | 35,664 |
| 2016-10-17 | $29.07 | $29.39 | $29.07 | $29.39 | $6.07 | 36,180 |
| 2016-10-14 | $29.30 | $29.42 | $29.22 | $29.37 | $6.06 | 54,792 |
| 2016-10-13 | $29.06 | $29.31 | $29.04 | $29.20 | $6.03 | 33,436 |
| 2016-10-12 | $29.70 | $29.79 | $29.56 | $29.65 | $6.12 | 34,396 |
| 2016-10-11 | $29.92 | $29.92 | $29.43 | $29.46 | $6.08 | 23,380 |
| 2016-10-10 | $30.33 | $30.36 | $30.20 | $30.29 | $6.25 | 20,196 |
| 2016-10-07 | $29.93 | $30.01 | $29.84 | $30.01 | $6.19 | 20,392 |
| 2016-10-06 | $30.03 | $30.03 | $29.79 | $29.87 | $6.16 | 29,840 |
| 2016-10-05 | $29.95 | $30.02 | $29.89 | $29.97 | $6.19 | 40,756 |
| 2016-10-04 | $29.91 | $30.06 | $29.79 | $29.92 | $6.17 | 38,292 |
| 2016-10-03 | $30.10 | $30.13 | $29.96 | $30.00 | $6.19 | 41,248 |
| 2016-09-30 | $29.89 | $30.23 | $29.89 | $30.13 | $6.22 | 72,392 |
| 2016-09-29 | $29.92 | $30.00 | $29.56 | $29.69 | $6.13 | 21,200 |
| 2016-09-28 | $29.83 | $30.01 | $29.59 | $30.01 | $6.19 | 77,128 |
| 2016-09-27 | $29.42 | $29.71 | $29.33 | $29.70 | $6.13 | 43,580 |
| 2016-09-26 | $29.74 | $29.89 | $29.68 | $29.68 | $6.13 | 30,868 |
| 2016-09-23 | $29.93 | $30.03 | $29.91 | $29.99 | $6.19 | 26,224 |
| 2016-09-22 | $30.11 | $30.27 | $30.07 | $30.11 | $6.21 | 46,940 |
| 2016-09-21 | $29.29 | $29.71 | $29.26 | $29.71 | $6.13 | 492,588 |
| 2016-09-20 | $29.33 | $29.33 | $29.23 | $29.30 | $6.05 | 28,556 |
| 2016-09-19 | $29.43 | $29.59 | $29.37 | $29.49 | $6.09 | 34,872 |
| 2016-09-16 | $29.10 | $29.18 | $28.95 | $29.10 | $6.01 | 32,644 |
| 2016-09-15 | $29.44 | $30.00 | $29.41 | $29.96 | $6.18 | 29,968 |
| 2016-09-14 | $29.15 | $29.34 | $28.99 | $29.11 | $6.01 | 33,904 |
| 2016-09-13 | $29.21 | $29.21 | $28.75 | $28.80 | $5.94 | 25,060 |
| 2016-09-12 | $28.83 | $29.38 | $28.83 | $29.37 | $6.06 | 75,028 |
| 2016-09-09 | $29.22 | $29.27 | $28.94 | $28.98 | $5.98 | 68,288 |
| 2016-09-08 | $29.72 | $29.72 | $29.48 | $29.56 | $6.10 | 26,348 |
| 2016-09-07 | $29.77 | $29.91 | $29.77 | $29.84 | $6.16 | 194,040 |
| 2016-09-06 | $29.16 | $29.42 | $29.16 | $29.35 | $6.06 | 43,864 |
| 2016-09-02 | $28.74 | $28.79 | $28.57 | $28.70 | $5.92 | 37,260 |
| 2016-09-01 | $28.43 | $28.52 | $28.36 | $28.50 | $5.88 | 59,884 |
| 2016-08-31 | $28.52 | $28.59 | $28.26 | $28.38 | $5.86 | 49,744 |
| 2016-08-30 | $28.80 | $28.80 | $28.61 | $28.70 | $5.92 | 88,352 |
| 2016-08-29 | $28.65 | $28.94 | $28.63 | $28.89 | $5.96 | 106,084 |
| 2016-08-26 | $29.05 | $29.26 | $28.51 | $28.70 | $5.92 | 46,916 |
| 2016-08-25 | $28.57 | $28.80 | $28.57 | $28.63 | $5.91 | 28,300 |
| 2016-08-24 | $28.73 | $28.91 | $28.73 | $28.85 | $5.95 | 31,540 |
| 2016-08-23 | $29.09 | $29.21 | $29.01 | $29.07 | $6.00 | 29,016 |
| 2016-08-22 | $28.69 | $28.88 | $28.69 | $28.87 | $5.96 | 45,360 |
| 2016-08-19 | $28.71 | $28.91 | $28.69 | $28.91 | $5.97 | 46,816 |
| 2016-08-18 | $29.07 | $29.22 | $29.04 | $29.22 | $6.03 | 22,628 |
| 2016-08-17 | $28.34 | $28.49 | $28.24 | $28.40 | $5.86 | 27,044 |
| 2016-08-16 | $28.72 | $28.72 | $28.51 | $28.64 | $5.91 | 44,716 |
| 2016-08-15 | $28.71 | $28.96 | $28.71 | $28.78 | $5.94 | 71,180 |
| 2016-08-12 | $28.97 | $28.99 | $28.81 | $28.82 | $5.95 | 47,456 |
| 2016-08-11 | $29.03 | $29.18 | $28.91 | $28.97 | $5.98 | 37,712 |
| 2016-08-10 | $28.71 | $28.98 | $28.71 | $28.89 | $5.96 | 38,620 |
| 2016-08-09 | $28.50 | $28.82 | $28.50 | $28.68 | $5.92 | 30,076 |
| 2016-08-08 | $27.82 | $28.04 | $27.82 | $28.03 | $5.78 | 55,472 |
| 2016-08-05 | $27.66 | $28.05 | $27.66 | $28.03 | $5.78 | 51,028 |
| 2016-08-04 | $27.70 | $27.95 | $27.70 | $27.95 | $5.77 | 36,512 |
| 2016-08-03 | $27.36 | $27.66 | $27.36 | $27.54 | $5.68 | 46,328 |
| 2016-08-02 | $27.77 | $27.80 | $27.64 | $27.73 | $5.72 | 39,656 |
| 2016-08-01 | $27.80 | $27.90 | $27.73 | $27.77 | $5.73 | 53,600 |
| 2016-07-29 | $28.02 | $28.25 | $28.02 | $28.10 | $5.80 | 41,468 |
| 2016-07-28 | $28.10 | $28.10 | $27.93 | $28.05 | $5.79 | 45,548 |
| 2016-07-27 | $27.95 | $28.01 | $27.68 | $27.98 | $5.77 | 48,640 |
| 2016-07-26 | $27.52 | $27.75 | $27.52 | $27.63 | $5.70 | 47,680 |
| 2016-07-25 | $27.98 | $27.98 | $27.82 | $27.94 | $5.77 | 58,720 |
| 2016-07-22 | $27.71 | $27.78 | $27.59 | $27.75 | $5.73 | 31,100 |
| 2016-07-21 | $27.83 | $27.92 | $27.62 | $27.72 | $5.72 | 54,668 |
| 2016-07-20 | $28.00 | $28.26 | $27.94 | $28.24 | $5.83 | 43,448 |
| 2016-07-19 | $27.91 | $27.96 | $27.78 | $27.95 | $5.77 | 36,348 |
| 2016-07-18 | $27.22 | $27.53 | $27.15 | $27.53 | $5.68 | 47,108 |
| 2016-07-15 | $27.72 | $27.76 | $27.42 | $27.60 | $5.70 | 104,776 |
| 2016-07-14 | $27.31 | $27.36 | $27.18 | $27.22 | $5.62 | 44,800 |
| 2016-07-13 | $27.01 | $27.17 | $26.99 | $27.03 | $5.58 | 69,696 |
| 2016-07-12 | $26.55 | $26.68 | $26.35 | $26.50 | $5.47 | 43,040 |
| 2016-07-11 | $26.19 | $26.35 | $26.16 | $26.33 | $5.43 | 33,516 |
| 2016-07-08 | $25.71 | $25.74 | $25.63 | $25.70 | $5.30 | 28,812 |
| 2016-07-07 | $25.28 | $25.41 | $25.16 | $25.38 | $5.24 | 54,180 |
| 2016-07-06 | $24.80 | $25.22 | $24.80 | $25.15 | $5.19 | 111,144 |
| 2016-07-05 | $25.61 | $25.65 | $25.23 | $25.28 | $5.22 | 49,228 |
| 2016-07-01 | $26.26 | $26.30 | $26.01 | $26.05 | $5.38 | 40,180 |
| 2016-06-30 | $25.35 | $25.90 | $25.34 | $25.90 | $5.35 | 112,552 |
| 2016-06-29 | $24.67 | $24.99 | $24.67 | $24.95 | $5.15 | 75,472 |
| 2016-06-28 | $24.35 | $24.50 | $24.16 | $24.44 | $5.04 | 71,356 |
| 2016-06-27 | $24.12 | $24.16 | $23.43 | $23.72 | $4.90 | 103,244 |
| 2016-06-24 | $24.79 | $26.42 | $24.29 | $24.51 | $5.06 | 74,356 |
| 2016-06-23 | $27.01 | $27.53 | $27.01 | $27.53 | $5.68 | 60,708 |
| 2016-06-22 | $26.44 | $26.67 | $26.36 | $26.41 | $5.45 | 77,944 |
| 2016-06-21 | $26.37 | $26.60 | $26.30 | $26.55 | $5.48 | 58,600 |
| 2016-06-20 | $26.14 | $26.36 | $26.14 | $26.32 | $5.43 | 122,692 |
| 2016-06-17 | $25.20 | $25.42 | $25.17 | $25.30 | $5.22 | 48,936 |
| 2016-06-16 | $24.41 | $24.90 | $24.35 | $24.88 | $5.13 | 182,088 |
| 2016-06-15 | $25.19 | $25.48 | $25.19 | $25.24 | $5.21 | 45,544 |
| 2016-06-14 | $24.44 | $24.87 | $24.44 | $24.75 | $5.11 | 72,868 |
| 2016-06-13 | $24.80 | $25.16 | $24.77 | $24.82 | $5.12 | 59,184 |
| 2016-06-10 | $25.39 | $25.41 | $24.99 | $25.04 | $5.17 | 48,640 |
| 2016-06-09 | $26.25 | $26.27 | $26.10 | $26.21 | $5.41 | 57,104 |
| 2016-06-08 | $26.76 | $26.89 | $26.72 | $26.89 | $5.55 | 55,040 |
| 2016-06-07 | $26.74 | $26.84 | $26.72 | $26.82 | $5.54 | 36,824 |
| 2016-06-06 | $25.88 | $26.27 | $25.88 | $26.23 | $5.41 | 24,200 |
| 2016-06-03 | $26.00 | $26.16 | $25.81 | $26.10 | $5.39 | 58,012 |
| 2016-06-02 | $25.60 | $25.84 | $25.60 | $25.80 | $5.32 | 97,188 |
| 2016-06-01 | $25.67 | $25.78 | $25.67 | $25.70 | $5.30 | 44,228 |
| 2016-05-31 | $25.97 | $25.97 | $25.77 | $25.85 | $5.33 | 52,332 |
| 2016-05-27 | $25.87 | $25.93 | $25.77 | $25.93 | $5.35 | 38,536 |
| 2016-05-26 | $25.96 | $26.01 | $25.85 | $25.95 | $5.35 | 122,976 |
| 2016-05-25 | $25.79 | $25.94 | $25.71 | $25.85 | $5.33 | 56,560 |
| 2016-05-24 | $25.46 | $25.87 | $25.46 | $25.81 | $5.33 | 68,420 |
| 2016-05-23 | $25.41 | $25.62 | $25.38 | $25.62 | $5.29 | 19,088 |
| 2016-05-20 | $25.36 | $25.53 | $25.36 | $25.44 | $5.25 | 27,676 |
| 2016-05-19 | $24.98 | $25.00 | $24.86 | $24.97 | $5.15 | 48,200 |
| 2016-05-18 | $25.56 | $25.70 | $25.30 | $25.37 | $5.23 | 26,572 |
| 2016-05-17 | $25.67 | $25.85 | $25.49 | $25.49 | $5.26 | 46,188 |
| 2016-05-16 | $25.31 | $25.65 | $25.26 | $25.65 | $5.29 | 52,572 |
| 2016-05-13 | $24.81 | $24.85 | $24.68 | $24.68 | $5.02 | 25,596 |
| 2016-05-12 | $25.15 | $25.16 | $24.84 | $24.97 | $5.08 | 70,232 |
| 2016-05-11 | $24.96 | $25.15 | $24.96 | $25.08 | $5.10 | 59,544 |
| 2016-05-10 | $24.73 | $24.82 | $24.72 | $24.82 | $5.05 | 40,452 |
| 2016-05-09 | $24.81 | $24.81 | $24.67 | $24.76 | $5.04 | 75,452 |
| 2016-05-06 | $24.63 | $24.74 | $24.62 | $24.74 | $5.03 | 31,676 |
| 2016-05-05 | $24.56 | $24.77 | $24.56 | $24.64 | $5.01 | 67,280 |
| 2016-05-04 | $24.68 | $24.86 | $24.68 | $24.81 | $5.05 | 63,704 |
| 2016-05-03 | $25.48 | $25.48 | $25.21 | $25.35 | $5.16 | 71,464 |
| 2016-05-02 | $25.90 | $26.07 | $25.87 | $26.04 | $5.30 | 77,644 |
| 2016-04-29 | $26.12 | $26.12 | $25.75 | $26.00 | $5.29 | 33,252 |
| 2016-04-28 | $26.17 | $26.28 | $26.05 | $26.05 | $5.30 | 41,536 |
| 2016-04-27 | $25.84 | $26.08 | $25.81 | $26.08 | $5.31 | 38,732 |
| 2016-04-26 | $26.40 | $26.58 | $25.77 | $26.06 | $5.30 | 125,488 |
| 2016-04-25 | $27.04 | $27.17 | $26.87 | $27.17 | $5.45 | 108,164 |
| 2016-04-22 | $27.28 | $27.43 | $27.20 | $27.26 | $5.47 | 173,704 |
| 2016-04-21 | $27.33 | $27.65 | $27.33 | $27.44 | $5.51 | 168,664 |
| 2016-04-20 | $27.01 | $27.24 | $27.00 | $27.00 | $5.42 | 32,392 |
| 2016-04-19 | $26.58 | $27.06 | $26.58 | $26.99 | $5.42 | 116,040 |
| 2016-04-18 | $25.55 | $25.75 | $25.55 | $25.75 | $5.17 | 46,336 |
| 2016-04-15 | $25.60 | $25.60 | $25.44 | $25.51 | $5.12 | 39,764 |
| 2016-04-14 | $25.45 | $25.55 | $25.34 | $25.38 | $5.09 | 141,732 |
| 2016-04-13 | $25.37 | $25.60 | $25.37 | $25.47 | $5.11 | 39,768 |
| 2016-04-12 | $25.04 | $25.45 | $25.04 | $25.45 | $5.11 | 41,188 |
| 2016-04-11 | $25.06 | $25.18 | $24.95 | $24.95 | $5.01 | 27,204 |
| 2016-04-08 | $24.75 | $25.03 | $24.75 | $24.92 | $5.00 | 50,232 |
| 2016-04-07 | $24.54 | $24.54 | $23.94 | $24.17 | $4.85 | 39,612 |
| 2016-04-06 | $24.04 | $24.48 | $24.04 | $24.47 | $4.91 | 53,844 |
| 2016-04-05 | $24.32 | $24.47 | $24.28 | $24.40 | $4.90 | 90,740 |
| 2016-04-04 | $25.21 | $25.21 | $25.00 | $25.21 | $5.06 | 68,732 |
| 2016-04-01 | $24.88 | $25.08 | $24.80 | $25.01 | $5.02 | 42,652 |
| 2016-03-31 | $25.08 | $25.27 | $25.00 | $25.11 | $5.04 | 66,904 |
| 2016-03-30 | $25.09 | $25.10 | $24.90 | $24.91 | $5.00 | 45,812 |
| 2016-03-29 | $23.48 | $23.93 | $23.44 | $23.93 | $4.80 | 86,972 |
| 2016-03-28 | $24.07 | $24.07 | $23.43 | $23.74 | $4.76 | 98,120 |
| 2016-03-24 | $23.61 | $23.75 | $23.50 | $23.60 | $4.74 | 67,156 |
| 2016-03-23 | $24.53 | $24.53 | $24.12 | $24.20 | $4.86 | 65,644 |
| 2016-03-22 | $24.06 | $24.56 | $24.00 | $24.44 | $4.90 | 59,932 |
| 2016-03-21 | $24.35 | $24.42 | $24.22 | $24.24 | $4.86 | 58,012 |
| 2016-03-18 | $24.44 | $24.62 | $24.33 | $24.37 | $4.89 | 60,792 |
| 2016-03-17 | $23.96 | $24.54 | $23.92 | $24.48 | $4.91 | 47,888 |
| 2016-03-16 | $23.75 | $24.25 | $23.72 | $24.25 | $4.87 | 106,532 |
| 2016-03-15 | $24.18 | $24.33 | $24.10 | $24.15 | $4.85 | 114,220 |
| 2016-03-14 | $24.37 | $24.80 | $24.34 | $24.68 | $4.95 | 106,200 |
| 2016-03-11 | $24.19 | $24.55 | $24.19 | $24.55 | $4.93 | 85,336 |
| 2016-03-10 | $24.19 | $24.57 | $23.75 | $24.00 | $4.82 | 76,132 |
| 2016-03-09 | $24.07 | $24.50 | $24.01 | $24.30 | $4.88 | 47,400 |
| 2016-03-08 | $24.22 | $24.25 | $23.93 | $24.08 | $4.83 | 74,916 |
| 2016-03-07 | $24.37 | $24.71 | $24.31 | $24.70 | $4.96 | 91,260 |
| 2016-03-04 | $24.26 | $24.85 | $24.21 | $24.70 | $4.96 | 149,320 |
| 2016-03-03 | $23.50 | $24.03 | $23.50 | $23.98 | $4.81 | 87,816 |
| 2016-03-02 | $22.37 | $22.41 | $22.11 | $22.41 | $4.50 | 183,968 |
| 2016-03-01 | $22.31 | $22.74 | $22.25 | $22.70 | $4.56 | 155,248 |
| 2016-02-29 | $22.38 | $22.64 | $22.35 | $22.52 | $4.52 | 118,296 |
| 2016-02-26 | $22.62 | $22.71 | $22.40 | $22.65 | $4.55 | 68,852 |
| 2016-02-25 | $22.38 | $22.66 | $22.33 | $22.55 | $4.53 | 91,456 |
| 2016-02-24 | $22.25 | $22.47 | $22.06 | $22.35 | $4.48 | 81,472 |
| 2016-02-23 | $23.25 | $23.30 | $23.10 | $23.22 | $4.66 | 540,536 |
| 2016-02-22 | $23.21 | $23.50 | $23.21 | $23.46 | $4.71 | 92,464 |
| 2016-02-19 | $22.93 | $22.95 | $22.73 | $22.90 | $4.60 | 45,008 |
| 2016-02-18 | $22.70 | $22.70 | $22.51 | $22.51 | $4.52 | 87,948 |
| 2016-02-17 | $22.47 | $22.79 | $22.47 | $22.74 | $4.56 | 121,532 |
| 2016-02-16 | $21.80 | $21.87 | $21.63 | $21.81 | $4.38 | 148,504 |
| 2016-02-12 | $21.18 | $21.53 | $21.14 | $21.35 | $4.28 | 139,800 |
| 2016-02-11 | $20.66 | $20.72 | $20.48 | $20.71 | $4.16 | 100,612 |
| 2016-02-10 | $21.02 | $21.36 | $20.99 | $21.15 | $4.24 | 106,864 |
| 2016-02-09 | $20.82 | $21.21 | $20.82 | $21.21 | $4.26 | 136,264 |
| 2016-02-08 | $20.95 | $21.03 | $20.60 | $20.90 | $4.19 | 1,319,304 |
| 2016-02-05 | $22.16 | $22.38 | $21.74 | $21.86 | $4.39 | 356,804 |
| 2016-02-04 | $21.07 | $21.92 | $21.07 | $21.59 | $4.33 | 725,572 |
| 2016-02-03 | $20.64 | $20.81 | $20.37 | $20.64 | $4.14 | 3,574,416 |
| 2016-02-02 | $20.11 | $20.15 | $19.91 | $19.92 | $4.00 | 379,516 |
| 2016-02-01 | $21.01 | $21.01 | $20.73 | $20.90 | $4.19 | 349,012 |
| 2016-01-29 | $21.22 | $21.46 | $21.14 | $21.33 | $4.28 | 147,432 |
| 2016-01-28 | $22.39 | $22.39 | $21.41 | $21.51 | $4.32 | 152,048 |
| 2016-01-27 | $23.08 | $23.30 | $22.80 | $22.95 | $4.61 | 151,504 |
| 2016-01-26 | $22.32 | $22.75 | $22.32 | $22.71 | $4.56 | 320,860 |
| 2016-01-25 | $22.10 | $22.10 | $21.70 | $21.81 | $4.38 | 314,356 |
| 2016-01-22 | $22.35 | $22.35 | $22.03 | $22.14 | $4.44 | 304,124 |
| 2016-01-21 | $21.05 | $21.62 | $20.94 | $21.53 | $4.32 | 337,968 |
| 2016-01-20 | $21.06 | $21.13 | $20.62 | $21.13 | $4.24 | 467,020 |
| 2016-01-19 | $21.55 | $21.70 | $21.34 | $21.37 | $4.29 | 593,432 |
| 2016-01-15 | $21.20 | $21.31 | $21.11 | $21.22 | $4.26 | 308,520 |
| 2016-01-14 | $22.43 | $22.56 | $22.25 | $22.37 | $4.49 | 547,420 |
| 2016-01-13 | $22.85 | $22.87 | $22.22 | $22.44 | $4.50 | 2,205,464 |
| 2016-01-12 | $22.75 | $22.84 | $22.24 | $22.54 | $4.52 | 328,148 |
| 2016-01-11 | $22.60 | $22.73 | $22.47 | $22.52 | $4.52 | 229,852 |
| 2016-01-08 | $22.35 | $22.48 | $22.17 | $22.19 | $4.45 | 152,076 |
| 2016-01-07 | $22.45 | $22.68 | $22.37 | $22.44 | $4.50 | 154,792 |
| 2016-01-06 | $22.55 | $22.69 | $22.46 | $22.58 | $4.53 | 174,532 |
| 2016-01-05 | $22.71 | $22.99 | $22.71 | $22.85 | $4.59 | 244,296 |
| 2016-01-04 | $23.86 | $23.91 | $23.35 | $23.79 | $4.77 | 261,964 |
| 2015-12-31 | $24.72 | $24.73 | $24.34 | $24.42 | $4.90 | 111,020 |
| 2015-12-30 | $24.78 | $24.94 | $24.64 | $24.70 | $4.96 | 130,640 |
| 2015-12-29 | $25.06 | $25.15 | $24.96 | $25.12 | $5.04 | 175,496 |
| 2015-12-28 | $24.84 | $24.98 | $24.77 | $24.92 | $5.00 | 185,984 |
| 2015-12-24 | $25.06 | $25.08 | $24.93 | $25.08 | $5.03 | 115,000 |
| 2015-12-23 | $24.97 | $25.00 | $24.78 | $24.97 | $5.01 | 332,620 |
| 2015-12-22 | $24.29 | $24.54 | $24.25 | $24.48 | $4.91 | 285,560 |
| 2015-12-21 | $24.45 | $24.45 | $24.15 | $24.28 | $4.87 | 289,276 |
| 2015-12-18 | $24.03 | $24.16 | $23.90 | $23.95 | $4.81 | 274,456 |
| 2015-12-17 | $24.73 | $24.73 | $24.20 | $24.20 | $4.86 | 256,944 |
| 2015-12-16 | $24.68 | $25.01 | $24.47 | $24.87 | $4.99 | 271,928 |
| 2015-12-15 | $24.24 | $24.44 | $24.19 | $24.23 | $4.86 | 243,300 |
| 2015-12-14 | $24.39 | $24.50 | $24.14 | $24.30 | $4.88 | 276,660 |
| 2015-12-11 | $24.69 | $24.76 | $24.45 | $24.47 | $4.91 | 256,180 |
| 2015-12-10 | $25.46 | $25.58 | $25.26 | $25.33 | $5.08 | 107,796 |
| 2015-12-09 | $25.49 | $25.92 | $25.27 | $25.35 | $5.09 | 176,608 |
| 2015-12-08 | $25.81 | $26.03 | $25.68 | $25.85 | $5.19 | 160,236 |
| 2015-12-07 | $26.90 | $26.94 | $26.68 | $26.94 | $5.41 | 124,104 |
| 2015-12-04 | $26.42 | $27.04 | $26.42 | $26.96 | $5.41 | 117,448 |
| 2015-12-03 | $26.70 | $26.83 | $26.43 | $26.62 | $5.34 | 105,348 |
| 2015-12-02 | $26.60 | $26.85 | $26.60 | $26.73 | $5.36 | 91,188 |
| 2015-12-01 | $27.06 | $27.06 | $26.51 | $26.69 | $5.36 | 209,152 |
| 2015-11-30 | $26.86 | $27.02 | $26.76 | $26.87 | $5.39 | 128,532 |
| 2015-11-27 | $26.71 | $26.71 | $26.56 | $26.69 | $5.36 | 65,412 |
| 2015-11-25 | $25.97 | $26.29 | $25.97 | $26.24 | $5.27 | 128,024 |
| 2015-11-24 | $26.16 | $26.25 | $26.01 | $26.25 | $5.27 | 167,732 |
| 2015-11-23 | $26.76 | $26.79 | $26.49 | $26.62 | $5.34 | 179,328 |
| 2015-11-20 | $26.83 | $26.93 | $26.64 | $26.70 | $5.36 | 116,512 |
| 2015-11-19 | $26.34 | $26.34 | $26.18 | $26.29 | $5.28 | 109,264 |
| 2015-11-18 | $26.30 | $26.39 | $26.14 | $26.38 | $5.29 | 95,256 |
| 2015-11-17 | $25.99 | $26.15 | $25.85 | $25.91 | $5.20 | 225,868 |
| 2015-11-16 | $25.79 | $25.96 | $25.65 | $25.96 | $5.21 | 115,724 |
| 2015-11-13 | $25.60 | $25.70 | $25.50 | $25.56 | $5.13 | 128,104 |
| 2015-11-12 | $25.64 | $25.87 | $25.60 | $25.67 | $5.15 | 92,640 |
| 2015-11-11 | $26.48 | $26.48 | $26.25 | $26.33 | $5.28 | 61,924 |
| 2015-11-10 | $25.94 | $26.03 | $25.83 | $25.90 | $5.20 | 235,732 |
| 2015-11-09 | $26.65 | $26.70 | $26.24 | $26.44 | $5.31 | 88,656 |
| 2015-11-06 | $26.89 | $26.89 | $26.53 | $26.75 | $5.37 | 84,496 |
| 2015-11-05 | $26.95 | $27.08 | $26.93 | $27.05 | $5.43 | 83,484 |
| 2015-11-04 | $27.10 | $27.24 | $26.81 | $26.93 | $5.40 | 87,928 |
| 2015-11-03 | $26.14 | $26.35 | $26.14 | $26.35 | $5.29 | 92,880 |
| 2015-11-02 | $26.22 | $26.28 | $26.16 | $26.27 | $5.27 | 89,256 |
| 2015-10-30 | $26.11 | $26.39 | $26.11 | $26.29 | $5.28 | 102,916 |
| 2015-10-29 | $25.82 | $26.03 | $25.77 | $26.00 | $5.22 | 180,332 |
| 2015-10-28 | $26.44 | $26.86 | $26.21 | $26.83 | $5.38 | 103,088 |
| 2015-10-27 | $26.25 | $26.39 | $26.20 | $26.30 | $5.21 | 98,796 |
| 2015-10-26 | $26.76 | $26.88 | $26.53 | $26.72 | $5.29 | 83,328 |
| 2015-10-23 | $26.62 | $26.67 | $26.40 | $26.52 | $5.25 | 121,220 |
| 2015-10-22 | $25.46 | $26.08 | $25.46 | $25.99 | $5.14 | 96,696 |
| 2015-10-21 | $25.77 | $25.77 | $25.38 | $25.65 | $5.08 | 339,284 |
| 2015-10-20 | $24.83 | $25.58 | $24.83 | $25.34 | $5.02 | 100,684 |
| 2015-10-19 | $24.58 | $24.75 | $24.54 | $24.75 | $4.90 | 108,104 |
| 2015-10-16 | $24.55 | $24.73 | $24.52 | $24.66 | $4.88 | 113,952 |
| 2015-10-15 | $25.28 | $25.60 | $25.28 | $25.54 | $5.06 | 87,404 |
| 2015-10-14 | $25.90 | $25.90 | $25.67 | $25.72 | $5.09 | 56,876 |
| 2015-10-13 | $25.90 | $26.13 | $25.83 | $25.83 | $5.11 | 83,720 |
| 2015-10-12 | $26.54 | $26.65 | $26.41 | $26.62 | $5.27 | 61,104 |
| 2015-10-09 | $26.82 | $26.91 | $26.61 | $26.80 | $5.30 | 99,152 |
| 2015-10-08 | $25.71 | $26.15 | $25.71 | $26.15 | $5.18 | 95,660 |
| 2015-10-07 | $26.20 | $26.20 | $25.89 | $26.03 | $5.15 | 91,456 |
| 2015-10-06 | $25.46 | $25.65 | $25.35 | $25.57 | $5.06 | 173,260 |
| 2015-10-05 | $25.10 | $25.50 | $25.10 | $25.50 | $5.05 | 103,208 |
| 2015-10-02 | $24.04 | $24.53 | $24.04 | $24.46 | $4.84 | 134,604 |
| 2015-10-01 | $24.13 | $24.13 | $23.56 | $23.86 | $4.72 | 151,656 |
| 2015-09-30 | $23.72 | $24.12 | $23.72 | $24.12 | $4.77 | 162,672 |
| 2015-09-29 | $23.35 | $23.47 | $23.22 | $23.33 | $4.62 | 199,472 |
| 2015-09-28 | $22.72 | $22.73 | $22.27 | $22.29 | $4.41 | 135,368 |
| 2015-09-25 | $23.29 | $23.30 | $22.91 | $22.95 | $4.54 | 136,804 |
| 2015-09-24 | $22.95 | $23.17 | $22.92 | $23.17 | $4.59 | 204,644 |
| 2015-09-23 | $24.10 | $24.10 | $23.74 | $23.84 | $4.72 | 73,668 |
| 2015-09-22 | $24.23 | $24.26 | $24.01 | $24.24 | $4.80 | 125,116 |
| 2015-09-21 | $24.76 | $24.81 | $24.60 | $24.60 | $4.87 | 73,584 |
| 2015-09-18 | $24.98 | $25.18 | $24.81 | $24.85 | $4.92 | 71,832 |
| 2015-09-17 | $25.67 | $26.23 | $25.54 | $25.91 | $5.13 | 76,064 |
| 2015-09-16 | $26.29 | $26.45 | $26.29 | $26.40 | $5.23 | 49,832 |
| 2015-09-15 | $25.50 | $25.76 | $25.50 | $25.73 | $5.09 | 185,176 |
| 2015-09-14 | $25.41 | $25.60 | $25.38 | $25.57 | $5.06 | 313,080 |
| 2015-09-11 | $25.93 | $26.07 | $25.84 | $26.05 | $5.16 | 79,152 |
| 2015-09-10 | $25.37 | $25.62 | $25.37 | $25.52 | $5.05 | 216,068 |
| 2015-09-09 | $25.86 | $25.90 | $25.49 | $25.49 | $5.05 | 95,524 |
| 2015-09-08 | $24.74 | $25.29 | $24.74 | $25.28 | $5.00 | 145,924 |
| 2015-09-04 | $24.21 | $24.39 | $24.15 | $24.25 | $4.80 | 91,168 |
| 2015-09-03 | $25.04 | $25.13 | $24.86 | $24.96 | $4.94 | 78,628 |
| 2015-09-02 | $24.91 | $25.09 | $24.75 | $25.03 | $4.95 | 98,068 |
| 2015-09-01 | $24.85 | $24.87 | $24.60 | $24.67 | $4.88 | 169,724 |
| 2015-08-31 | $25.05 | $25.35 | $25.05 | $25.30 | $5.01 | 129,864 |
| 2015-08-28 | $25.12 | $25.38 | $25.07 | $25.35 | $5.02 | 156,816 |
| 2015-08-27 | $24.65 | $25.00 | $24.65 | $24.91 | $4.93 | 143,104 |
| 2015-08-26 | $24.39 | $24.40 | $23.91 | $24.40 | $4.83 | 120,132 |
| 2015-08-25 | $25.31 | $25.31 | $24.27 | $24.27 | $4.80 | 345,944 |
| 2015-08-24 | $25.03 | $25.55 | $24.87 | $25.21 | $4.99 | 274,124 |
| 2015-08-21 | $25.81 | $25.86 | $25.53 | $25.77 | $5.10 | 95,000 |
| 2015-08-20 | $26.05 | $26.05 | $25.52 | $25.54 | $5.06 | 68,060 |
| 2015-08-19 | $25.96 | $26.22 | $25.82 | $26.08 | $5.16 | 193,736 |
| 2015-08-18 | $26.77 | $26.91 | $26.72 | $26.78 | $5.30 | 40,896 |
| 2015-08-17 | $27.03 | $27.15 | $27.01 | $27.14 | $5.37 | 28,516 |
| 2015-08-14 | $27.29 | $27.38 | $27.12 | $27.28 | $5.40 | 138,472 |
| 2015-08-13 | $26.97 | $27.53 | $26.96 | $27.38 | $5.42 | 54,688 |
| 2015-08-12 | $26.28 | $26.48 | $26.11 | $26.42 | $5.23 | 66,948 |
| 2015-08-11 | $26.64 | $26.64 | $26.45 | $26.62 | $5.27 | 91,836 |
| 2015-08-10 | $27.04 | $27.50 | $27.04 | $27.48 | $5.44 | 111,284 |
| 2015-08-07 | $26.80 | $26.96 | $26.80 | $26.91 | $5.33 | 87,472 |
| 2015-08-06 | $27.25 | $27.25 | $26.95 | $27.12 | $5.37 | 161,220 |
| 2015-08-05 | $27.42 | $27.42 | $27.22 | $27.28 | $5.40 | 75,812 |
| 2015-08-04 | $27.38 | $27.40 | $26.99 | $27.07 | $5.36 | 151,400 |
| 2015-08-03 | $27.57 | $27.57 | $27.35 | $27.43 | $5.43 | 72,220 |
| 2015-07-31 | $27.45 | $27.55 | $27.28 | $27.31 | $5.41 | 57,232 |
| 2015-07-30 | $26.80 | $27.22 | $26.77 | $27.14 | $5.37 | 151,300 |
| 2015-07-29 | $26.58 | $27.03 | $26.58 | $26.80 | $5.30 | 43,640 |
| 2015-07-28 | $26.75 | $26.91 | $26.52 | $26.77 | $5.30 | 84,396 |
| 2015-07-27 | $27.20 | $27.24 | $26.89 | $26.99 | $5.34 | 83,092 |
| 2015-07-24 | $27.64 | $27.64 | $27.30 | $27.30 | $5.40 | 48,464 |
| 2015-07-23 | $27.59 | $27.69 | $27.51 | $27.55 | $5.45 | 54,712 |
| 2015-07-22 | $28.00 | $28.02 | $27.60 | $27.74 | $5.49 | 147,792 |
| 2015-07-21 | $29.05 | $29.05 | $28.79 | $29.00 | $5.74 | 128,640 |
| 2015-07-20 | $28.92 | $29.31 | $28.92 | $29.26 | $5.79 | 126,848 |
| 2015-07-17 | $28.29 | $28.32 | $28.19 | $28.31 | $5.60 | 46,648 |
| 2015-07-16 | $28.60 | $28.99 | $28.60 | $28.87 | $5.71 | 227,236 |
| 2015-07-15 | $26.43 | $26.43 | $26.13 | $26.25 | $5.19 | 96,132 |
| 2015-07-14 | $27.17 | $27.33 | $27.14 | $27.30 | $5.40 | 79,396 |
| 2015-07-13 | $27.29 | $27.62 | $27.29 | $27.48 | $5.44 | 113,456 |
| 2015-07-10 | $27.41 | $27.54 | $27.28 | $27.44 | $5.43 | 102,536 |
| 2015-07-09 | $26.91 | $26.91 | $26.55 | $26.64 | $5.27 | 117,632 |
| 2015-07-08 | $26.75 | $26.82 | $26.49 | $26.56 | $5.26 | 100,380 |
| 2015-07-07 | $26.61 | $26.93 | $26.13 | $26.77 | $5.30 | 88,800 |
| 2015-07-06 | $26.85 | $27.30 | $26.85 | $27.14 | $5.37 | 86,876 |
Atlas Copco AB (ATLKY) News Headlines
.jpg)
Recent Atlas Copco AB (ATLKY) News
Similar Companies to Atlas Copco AB (ATLKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |