Atricure Inc (ATRC) Exchange: NASDAQ
Data as of May 2, 2025
$30.02 ($0.73) 2.49%
Atricure Inc - Daily Information
Click for more stock information on Atricure Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.88 |
| Previous Close | $30.02 |
| High | $30.63 |
| Low | $29.31 |
| Adjusted Open | $29.88 |
| Previous Adjusted Close | $30.02 |
| Adjusted High | $30.63 |
| Adjusted Low | $29.31 |
About Atricure Inc (ATRC)
Atricure Inc., established in 2000, has grown over the last 19 years to become a leader in cardiac ablation and minimally invasive procedures. The firmâs products are designed and manufactured to treat atrial fibrillation, a condition that affects millions of people around the world. Atricure partners with some of the world's leading hospitals and universities to develop and provide cutting-edge technology and new and innovative procedures. Atricure designs and manufactures a wide variety of ablation and minimally invasive products from its corporate headquarters in West Chester, Ohio, USA. Its ablation products are used for patients requiring ablation procedures and are designed for performance, cost, and convenience. Atricure uses both radiofrequency and cryoablation catheters for a variety of both wall- and lesion-based applications. Its minimally invasive products include staples, clips, snares, and associated technologies used in cardiac arrhythmia and other medical markets. Atricure's products are sold and supported through its direct sales force, highly-trained distributors, and strategic partners globally. Atricure has been committed to improving the lives of patients with cardiac arrhythmia and advancing the field of cardiac electrophysiology since its inception.
Invest in Atricure Inc (ATRC)
Historical Stock Data for Atricure Inc (ATRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.88 | $30.63 | $29.31 | $30.02 | $30.02 | 855,143 |
| 2025-05-01 | $29.92 | $30.36 | $28.29 | $29.29 | $29.29 | 1,366,883 |
| 2025-04-30 | $31.18 | $31.98 | $28.64 | $29.91 | $29.91 | 2,416,062 |
| 2025-04-29 | $33.47 | $35.60 | $33.47 | $34.65 | $34.65 | 1,122,803 |
| 2025-04-28 | $33.49 | $34.09 | $33.16 | $33.67 | $33.67 | 719,038 |
| 2025-04-25 | $33.53 | $33.57 | $32.63 | $33.40 | $33.40 | 426,193 |
| 2025-04-24 | $32.60 | $33.82 | $32.60 | $33.75 | $33.75 | 526,034 |
| 2025-04-23 | $32.97 | $34.23 | $32.16 | $32.49 | $32.49 | 449,556 |
| 2025-04-22 | $31.70 | $32.43 | $31.55 | $31.97 | $31.97 | 687,792 |
| 2025-04-21 | $31.60 | $31.85 | $30.78 | $31.74 | $31.74 | 543,875 |
| 2025-04-17 | $32.73 | $33.50 | $31.17 | $32.01 | $32.01 | 450,263 |
| 2025-04-16 | $31.95 | $32.45 | $31.34 | $32.08 | $32.08 | 286,330 |
| 2025-04-15 | $32.43 | $33.56 | $31.96 | $32.36 | $32.36 | 398,359 |
| 2025-04-14 | $32.80 | $32.90 | $32.10 | $32.62 | $32.62 | 252,328 |
| 2025-04-11 | $31.72 | $32.59 | $31.14 | $32.07 | $32.07 | 331,646 |
| 2025-04-10 | $32.95 | $33.28 | $30.96 | $31.64 | $31.64 | 333,595 |
| 2025-04-09 | $30.19 | $34.31 | $30.19 | $33.10 | $33.10 | 677,708 |
| 2025-04-08 | $33.03 | $33.46 | $30.05 | $30.61 | $30.61 | 541,595 |
| 2025-04-07 | $29.87 | $33.10 | $29.48 | $31.59 | $31.59 | 691,036 |
| 2025-04-04 | $31.50 | $32.15 | $30.56 | $31.31 | $31.31 | 529,000 |
| 2025-04-03 | $32.13 | $33.48 | $31.54 | $32.92 | $32.92 | 463,999 |
| 2025-04-02 | $32.52 | $34.30 | $32.33 | $34.13 | $34.13 | 467,008 |
| 2025-04-01 | $32.08 | $33.44 | $31.35 | $33.36 | $33.36 | 642,422 |
| 2025-03-31 | $31.40 | $32.55 | $31.02 | $32.26 | $32.26 | 474,797 |
| 2025-03-28 | $33.83 | $34.12 | $31.52 | $31.83 | $31.83 | 538,818 |
| 2025-03-27 | $33.83 | $35.09 | $33.13 | $34.37 | $34.37 | 616,062 |
| 2025-03-26 | $34.85 | $35.63 | $32.10 | $33.62 | $33.62 | 1,072,526 |
| 2025-03-25 | $35.05 | $35.19 | $34.02 | $34.85 | $34.85 | 572,908 |
| 2025-03-24 | $34.26 | $35.59 | $34.26 | $35.09 | $35.09 | 840,016 |
| 2025-03-21 | $34.53 | $35.24 | $33.45 | $33.54 | $33.54 | 940,357 |
| 2025-03-20 | $34.37 | $35.35 | $34.22 | $34.82 | $34.82 | 333,773 |
| 2025-03-19 | $33.95 | $35.17 | $33.81 | $34.82 | $34.82 | 337,831 |
| 2025-03-18 | $33.38 | $34.50 | $33.38 | $33.93 | $33.93 | 412,464 |
| 2025-03-17 | $33.17 | $33.82 | $32.70 | $33.78 | $33.78 | 675,668 |
| 2025-03-14 | $33.10 | $33.76 | $32.51 | $33.31 | $33.31 | 624,270 |
| 2025-03-13 | $32.87 | $33.69 | $32.28 | $32.76 | $32.76 | 573,626 |
| 2025-03-12 | $34.54 | $34.54 | $32.61 | $32.69 | $32.69 | 885,587 |
| 2025-03-11 | $33.89 | $34.29 | $33.19 | $33.94 | $33.94 | 743,449 |
| 2025-03-10 | $33.79 | $34.23 | $32.78 | $33.54 | $33.54 | 834,152 |
| 2025-03-07 | $36.15 | $36.15 | $33.83 | $34.52 | $34.52 | 743,589 |
| 2025-03-06 | $36.97 | $38.20 | $35.94 | $36.25 | $36.25 | 540,000 |
| 2025-03-05 | $37.98 | $38.60 | $37.60 | $37.85 | $37.85 | 642,925 |
| 2025-03-04 | $38.22 | $38.67 | $36.68 | $38.16 | $38.16 | 455,966 |
| 2025-03-03 | $38.71 | $39.71 | $37.83 | $38.96 | $38.96 | 598,494 |
| 2025-02-28 | $38.35 | $38.93 | $37.60 | $38.74 | $38.74 | 675,018 |
| 2025-02-27 | $39.79 | $39.79 | $38.21 | $38.50 | $38.50 | 520,278 |
| 2025-02-26 | $39.55 | $40.67 | $39.50 | $39.93 | $39.93 | 477,871 |
| 2025-02-25 | $39.22 | $39.93 | $38.45 | $39.43 | $39.43 | 532,821 |
| 2025-02-24 | $38.30 | $39.52 | $38.02 | $39.19 | $39.19 | 464,711 |
| 2025-02-21 | $39.32 | $39.91 | $38.15 | $38.39 | $38.39 | 475,360 |
| 2025-02-20 | $38.85 | $39.64 | $37.83 | $39.16 | $39.16 | 483,372 |
| 2025-02-19 | $38.21 | $39.18 | $37.80 | $39.01 | $39.01 | 452,315 |
| 2025-02-18 | $40.54 | $40.77 | $37.72 | $38.22 | $38.22 | 822,035 |
| 2025-02-14 | $39.81 | $41.13 | $39.28 | $40.94 | $40.94 | 577,628 |
| 2025-02-13 | $42.00 | $42.08 | $38.10 | $39.59 | $39.59 | 1,284,964 |
| 2025-02-12 | $40.67 | $42.68 | $40.37 | $42.36 | $42.36 | 535,251 |
| 2025-02-11 | $41.93 | $41.93 | $40.98 | $41.51 | $41.51 | 518,305 |
| 2025-02-10 | $41.48 | $42.05 | $40.93 | $42.02 | $42.02 | 488,332 |
| 2025-02-07 | $40.94 | $41.33 | $40.32 | $41.00 | $41.00 | 480,328 |
| 2025-02-06 | $41.43 | $41.77 | $40.49 | $40.96 | $40.96 | 434,969 |
| 2025-02-05 | $40.71 | $41.35 | $40.13 | $41.33 | $41.33 | 358,043 |
| 2025-02-04 | $39.61 | $40.92 | $39.11 | $40.65 | $40.65 | 491,052 |
| 2025-02-03 | $39.01 | $40.27 | $38.90 | $39.70 | $39.70 | 373,152 |
| 2025-01-31 | $40.71 | $41.18 | $39.81 | $39.87 | $39.87 | 418,452 |
| 2025-01-30 | $42.87 | $42.87 | $39.71 | $40.60 | $40.60 | 769,062 |
| 2025-01-29 | $42.10 | $43.11 | $41.77 | $42.40 | $42.40 | 641,197 |
| 2025-01-28 | $40.95 | $42.25 | $39.30 | $42.10 | $42.10 | 489,823 |
| 2025-01-27 | $40.52 | $41.30 | $39.40 | $40.84 | $40.84 | 423,198 |
| 2025-01-24 | $40.13 | $40.98 | $39.54 | $40.58 | $40.58 | 576,316 |
| 2025-01-23 | $39.24 | $40.48 | $38.99 | $40.37 | $40.37 | 565,661 |
| 2025-01-22 | $39.82 | $41.05 | $39.45 | $39.50 | $39.50 | 782,535 |
| 2025-01-21 | $38.97 | $39.67 | $38.54 | $39.63 | $39.63 | 538,929 |
| 2025-01-17 | $37.98 | $39.12 | $37.22 | $38.47 | $38.47 | 903,175 |
| 2025-01-16 | $36.74 | $37.76 | $35.81 | $37.64 | $37.64 | 726,078 |
| 2025-01-15 | $35.38 | $36.99 | $34.78 | $36.97 | $36.97 | 610,504 |
| 2025-01-14 | $34.65 | $36.15 | $33.87 | $34.69 | $34.69 | 609,444 |
| 2025-01-13 | $33.07 | $34.65 | $32.53 | $34.39 | $34.39 | 1,003,298 |
| 2025-01-10 | $32.92 | $33.93 | $31.00 | $31.41 | $31.41 | 1,086,430 |
| 2025-01-08 | $32.61 | $34.11 | $32.08 | $33.66 | $33.66 | 527,809 |
| 2025-01-07 | $33.68 | $33.98 | $32.03 | $32.70 | $32.70 | 487,816 |
| 2025-01-06 | $32.12 | $34.46 | $32.12 | $33.49 | $33.49 | 746,921 |
| 2025-01-03 | $30.58 | $32.04 | $30.39 | $32.03 | $32.03 | 440,546 |
| 2025-01-02 | $30.75 | $30.97 | $29.92 | $30.40 | $30.40 | 338,699 |
| 2024-12-31 | $30.54 | $30.87 | $30.30 | $30.56 | $30.56 | 231,388 |
| 2024-12-30 | $30.34 | $30.67 | $29.80 | $30.25 | $30.25 | 305,300 |
| 2024-12-27 | $30.48 | $30.79 | $30.07 | $30.65 | $30.65 | 235,757 |
| 2024-12-26 | $30.28 | $30.89 | $30.03 | $30.75 | $30.75 | 264,989 |
| 2024-12-24 | $30.48 | $30.80 | $30.14 | $30.50 | $30.50 | 122,224 |
| 2024-12-23 | $30.83 | $31.12 | $30.30 | $30.51 | $30.51 | 333,747 |
| 2024-12-20 | $30.00 | $31.02 | $29.56 | $30.72 | $30.72 | 768,305 |
| 2024-12-19 | $30.48 | $30.60 | $29.92 | $30.05 | $30.05 | 463,092 |
| 2024-12-18 | $31.62 | $31.88 | $30.10 | $30.25 | $30.25 | 512,881 |
| 2024-12-17 | $31.67 | $32.16 | $31.36 | $31.50 | $31.50 | 442,430 |
| 2024-12-16 | $31.65 | $32.15 | $31.24 | $31.54 | $31.54 | 362,324 |
| 2024-12-13 | $32.73 | $32.73 | $31.23 | $31.67 | $31.67 | 494,255 |
| 2024-12-12 | $33.20 | $33.88 | $32.60 | $32.79 | $32.79 | 270,756 |
| 2024-12-11 | $34.49 | $34.63 | $33.29 | $33.31 | $33.31 | 323,682 |
| 2024-12-10 | $34.20 | $34.40 | $33.49 | $33.98 | $33.98 | 386,434 |
| 2024-12-09 | $34.56 | $34.62 | $33.80 | $33.94 | $33.94 | 279,747 |
| 2024-12-06 | $34.21 | $34.79 | $33.94 | $34.25 | $34.25 | 353,381 |
| 2024-12-05 | $36.15 | $36.36 | $34.04 | $34.11 | $34.11 | 393,081 |
| 2024-12-04 | $36.12 | $36.93 | $35.67 | $36.31 | $36.31 | 263,261 |
| 2024-12-03 | $36.67 | $37.04 | $35.76 | $36.12 | $36.12 | 484,789 |
| 2024-12-02 | $36.52 | $37.33 | $36.00 | $37.06 | $37.06 | 476,299 |
| 2024-11-29 | $36.23 | $37.25 | $35.87 | $36.16 | $36.16 | 333,227 |
| 2024-11-27 | $36.14 | $36.47 | $35.92 | $36.17 | $36.17 | 294,297 |
| 2024-11-26 | $35.95 | $36.71 | $35.56 | $35.79 | $35.79 | 333,138 |
| 2024-11-25 | $36.15 | $36.32 | $35.43 | $36.01 | $36.01 | 551,792 |
| 2024-11-22 | $35.78 | $36.13 | $34.93 | $35.74 | $35.74 | 459,821 |
| 2024-11-21 | $36.33 | $36.45 | $35.67 | $35.68 | $35.68 | 311,417 |
| 2024-11-20 | $36.21 | $36.28 | $35.25 | $36.03 | $36.03 | 353,672 |
| 2024-11-19 | $34.25 | $36.38 | $34.15 | $36.34 | $36.34 | 424,431 |
| 2024-11-18 | $34.91 | $36.00 | $34.66 | $34.72 | $34.72 | 514,776 |
| 2024-11-15 | $35.44 | $35.44 | $34.68 | $35.03 | $35.03 | 601,627 |
| 2024-11-14 | $36.18 | $36.38 | $35.18 | $35.31 | $35.31 | 485,325 |
| 2024-11-13 | $37.10 | $37.40 | $36.16 | $36.20 | $36.20 | 754,421 |
| 2024-11-12 | $38.02 | $38.21 | $36.37 | $36.63 | $36.63 | 366,857 |
| 2024-11-11 | $37.66 | $38.34 | $37.42 | $38.20 | $38.20 | 277,886 |
| 2024-11-08 | $37.32 | $38.27 | $37.07 | $37.45 | $37.45 | 366,505 |
| 2024-11-07 | $37.44 | $37.77 | $36.95 | $37.36 | $37.36 | 414,108 |
| 2024-11-06 | $36.89 | $37.74 | $35.85 | $37.62 | $37.62 | 785,193 |
| 2024-11-05 | $33.33 | $35.76 | $33.30 | $35.47 | $35.47 | 1,077,631 |
| 2024-11-04 | $33.50 | $34.08 | $33.27 | $33.66 | $33.66 | 708,452 |
| 2024-11-01 | $33.32 | $34.30 | $33.19 | $33.51 | $33.51 | 812,163 |
| 2024-10-31 | $35.06 | $35.19 | $33.08 | $33.18 | $33.18 | 844,443 |
| 2024-10-30 | $34.40 | $36.61 | $33.72 | $34.83 | $34.83 | 2,740,557 |
| 2024-10-29 | $28.75 | $29.59 | $28.27 | $29.43 | $29.43 | 1,167,952 |
| 2024-10-28 | $28.25 | $29.46 | $27.71 | $28.75 | $28.75 | 1,221,860 |
| 2024-10-25 | $28.67 | $28.90 | $27.64 | $27.93 | $27.93 | 571,567 |
| 2024-10-24 | $28.92 | $29.16 | $28.66 | $28.68 | $28.68 | 393,619 |
| 2024-10-23 | $28.38 | $28.85 | $28.07 | $28.85 | $28.85 | 354,837 |
| 2024-10-22 | $28.65 | $28.72 | $28.19 | $28.63 | $28.63 | 273,162 |
| 2024-10-21 | $28.81 | $28.84 | $28.16 | $28.54 | $28.54 | 323,382 |
| 2024-10-18 | $28.68 | $29.13 | $28.47 | $28.79 | $28.79 | 342,856 |
| 2024-10-17 | $29.17 | $29.29 | $28.11 | $28.57 | $28.57 | 425,115 |
| 2024-10-16 | $28.90 | $29.60 | $28.79 | $29.16 | $29.16 | 359,503 |
| 2024-10-15 | $27.56 | $28.74 | $27.32 | $28.61 | $28.61 | 363,576 |
| 2024-10-14 | $27.93 | $28.19 | $27.55 | $27.60 | $27.60 | 217,625 |
| 2024-10-11 | $27.01 | $27.93 | $26.92 | $27.84 | $27.84 | 489,349 |
| 2024-10-10 | $26.68 | $27.29 | $25.57 | $27.05 | $27.05 | 336,876 |
| 2024-10-09 | $27.25 | $27.78 | $27.02 | $27.02 | $27.02 | 552,437 |
| 2024-10-08 | $27.08 | $27.46 | $26.74 | $27.32 | $27.32 | 422,823 |
| 2024-10-07 | $27.77 | $27.86 | $26.95 | $27.07 | $27.07 | 500,574 |
| 2024-10-04 | $27.73 | $28.22 | $27.51 | $27.63 | $27.63 | 431,017 |
| 2024-10-03 | $27.49 | $27.85 | $27.24 | $27.44 | $27.44 | 317,215 |
| 2024-10-02 | $27.72 | $28.28 | $27.12 | $27.70 | $27.70 | 363,208 |
| 2024-10-01 | $28.27 | $28.27 | $27.12 | $27.80 | $27.80 | 565,316 |
| 2024-09-30 | $28.18 | $29.05 | $27.93 | $28.04 | $28.04 | 410,884 |
| 2024-09-27 | $28.50 | $29.31 | $27.96 | $28.18 | $28.18 | 357,745 |
| 2024-09-26 | $28.86 | $29.39 | $28.20 | $28.42 | $28.42 | 379,888 |
| 2024-09-25 | $29.67 | $30.15 | $28.28 | $28.58 | $28.58 | 780,523 |
| 2024-09-24 | $29.09 | $29.67 | $28.82 | $29.50 | $29.50 | 527,344 |
| 2024-09-23 | $28.94 | $29.63 | $28.83 | $29.05 | $29.05 | 610,480 |
| 2024-09-20 | $28.68 | $29.66 | $28.25 | $29.02 | $29.02 | 924,552 |
| 2024-09-19 | $28.60 | $28.95 | $28.21 | $28.81 | $28.81 | 473,464 |
| 2024-09-18 | $27.87 | $29.20 | $27.60 | $27.99 | $27.99 | 794,086 |
| 2024-09-17 | $27.40 | $28.19 | $27.29 | $28.07 | $28.07 | 885,540 |
| 2024-09-16 | $28.27 | $28.41 | $27.28 | $27.30 | $27.30 | 526,411 |
| 2024-09-13 | $27.99 | $28.77 | $27.56 | $28.21 | $28.21 | 794,888 |
| 2024-09-12 | $26.96 | $27.85 | $26.85 | $27.71 | $27.71 | 637,137 |
| 2024-09-11 | $26.58 | $27.23 | $25.95 | $26.90 | $26.90 | 625,256 |
| 2024-09-10 | $26.23 | $27.27 | $26.13 | $26.87 | $26.87 | 547,328 |
| 2024-09-09 | $26.45 | $27.19 | $25.94 | $26.25 | $26.25 | 804,826 |
| 2024-09-06 | $26.16 | $26.50 | $25.50 | $26.24 | $26.24 | 430,823 |
| 2024-09-05 | $26.30 | $26.57 | $25.58 | $26.14 | $26.14 | 458,818 |
| 2024-09-04 | $25.74 | $27.03 | $25.74 | $26.21 | $26.21 | 429,785 |
| 2024-09-03 | $25.83 | $26.73 | $25.50 | $25.94 | $25.94 | 585,693 |
| 2024-08-30 | $25.99 | $26.98 | $25.69 | $26.21 | $26.21 | 488,005 |
| 2024-08-29 | $25.79 | $26.45 | $25.26 | $25.82 | $25.82 | 347,797 |
| 2024-08-28 | $25.54 | $25.86 | $25.24 | $25.60 | $25.60 | 304,005 |
| 2024-08-27 | $26.14 | $26.50 | $25.53 | $25.60 | $25.60 | 547,356 |
| 2024-08-26 | $25.44 | $26.32 | $25.24 | $26.15 | $26.15 | 556,336 |
| 2024-08-23 | $24.59 | $25.60 | $24.48 | $25.44 | $25.44 | 494,070 |
| 2024-08-22 | $23.97 | $24.87 | $23.97 | $24.35 | $24.35 | 476,285 |
| 2024-08-21 | $23.82 | $24.14 | $23.27 | $23.99 | $23.99 | 386,790 |
| 2024-08-20 | $23.81 | $24.13 | $23.44 | $23.62 | $23.62 | 533,990 |
| 2024-08-19 | $23.58 | $24.14 | $23.36 | $23.95 | $23.95 | 488,856 |
| 2024-08-16 | $23.79 | $24.43 | $23.47 | $23.87 | $23.87 | 709,435 |
| 2024-08-15 | $22.81 | $25.00 | $22.81 | $23.91 | $23.91 | 695,779 |
| 2024-08-14 | $22.50 | $23.41 | $22.36 | $22.53 | $22.53 | 1,142,896 |
| 2024-08-13 | $21.30 | $22.63 | $21.27 | $22.49 | $22.49 | 551,799 |
| 2024-08-12 | $21.12 | $21.55 | $20.70 | $21.11 | $21.11 | 352,882 |
| 2024-08-09 | $21.57 | $21.84 | $20.44 | $20.91 | $20.91 | 951,423 |
| 2024-08-08 | $20.41 | $21.66 | $20.20 | $21.49 | $21.49 | 664,837 |
| 2024-08-07 | $21.80 | $21.80 | $20.32 | $20.34 | $20.34 | 642,293 |
| 2024-08-06 | $21.53 | $21.89 | $21.12 | $21.56 | $21.56 | 949,808 |
| 2024-08-05 | $21.33 | $22.02 | $20.78 | $21.43 | $21.43 | 924,710 |
| 2024-08-02 | $20.42 | $22.14 | $20.31 | $22.05 | $22.05 | 967,187 |
| 2024-08-01 | $21.34 | $22.58 | $20.75 | $21.04 | $21.04 | 1,279,300 |
| 2024-07-31 | $22.00 | $23.93 | $20.50 | $21.57 | $21.57 | 1,958,580 |
| 2024-07-30 | $22.04 | $22.73 | $21.65 | $22.00 | $22.00 | 1,713,226 |
| 2024-07-29 | $21.92 | $22.79 | $21.27 | $21.96 | $21.96 | 1,512,676 |
| 2024-07-26 | $23.94 | $24.10 | $22.00 | $22.10 | $22.10 | 693,923 |
| 2024-07-25 | $23.83 | $25.14 | $23.49 | $23.53 | $23.53 | 1,037,502 |
| 2024-07-24 | $24.75 | $25.48 | $23.99 | $23.99 | $23.99 | 494,831 |
| 2024-07-23 | $23.50 | $24.74 | $23.45 | $24.73 | $24.73 | 592,741 |
| 2024-07-22 | $24.20 | $24.26 | $23.39 | $23.82 | $23.82 | 848,305 |
| 2024-07-19 | $24.89 | $25.36 | $23.71 | $24.17 | $24.17 | 865,723 |
| 2024-07-18 | $25.06 | $26.80 | $24.37 | $24.67 | $24.67 | 1,719,415 |
| 2024-07-17 | $25.03 | $25.63 | $24.82 | $25.07 | $25.07 | 1,273,168 |
| 2024-07-16 | $23.97 | $25.74 | $23.56 | $25.30 | $25.30 | 1,343,733 |
| 2024-07-15 | $23.30 | $24.27 | $22.82 | $23.78 | $23.78 | 701,419 |
| 2024-07-12 | $23.63 | $23.95 | $22.34 | $23.19 | $23.19 | 726,329 |
| 2024-07-11 | $22.68 | $24.37 | $22.53 | $23.39 | $23.39 | 1,258,531 |
| 2024-07-10 | $22.35 | $22.73 | $21.79 | $22.19 | $22.19 | 792,269 |
| 2024-07-09 | $21.77 | $22.39 | $21.51 | $22.24 | $22.24 | 932,698 |
| 2024-07-08 | $23.82 | $23.84 | $21.71 | $21.84 | $21.84 | 1,178,432 |
| 2024-07-05 | $22.43 | $23.81 | $22.20 | $23.67 | $23.67 | 714,857 |
| 2024-07-03 | $22.51 | $22.54 | $22.02 | $22.45 | $22.45 | 408,311 |
| 2024-07-02 | $22.69 | $22.69 | $21.96 | $22.39 | $22.39 | 881,146 |
| 2024-07-01 | $22.72 | $23.03 | $22.12 | $22.50 | $22.50 | 915,031 |
| 2024-06-28 | $23.48 | $23.92 | $22.40 | $22.77 | $22.77 | 2,108,593 |
| 2024-06-27 | $22.99 | $23.32 | $22.69 | $23.29 | $23.29 | 857,633 |
| 2024-06-26 | $21.10 | $23.05 | $21.08 | $23.00 | $23.00 | 883,358 |
| 2024-06-25 | $21.96 | $21.96 | $21.07 | $21.28 | $21.28 | 702,507 |
| 2024-06-24 | $22.80 | $23.05 | $21.86 | $22.03 | $22.03 | 764,038 |
| 2024-06-21 | $23.85 | $24.03 | $22.23 | $22.94 | $22.94 | 1,383,133 |
| 2024-06-20 | $21.41 | $24.64 | $21.14 | $23.77 | $23.77 | 2,048,961 |
| 2024-06-18 | $19.77 | $23.26 | $18.94 | $21.20 | $21.20 | 3,498,011 |
| 2024-06-17 | $20.62 | $20.90 | $19.76 | $19.86 | $19.86 | 576,793 |
| 2024-06-14 | $20.74 | $21.26 | $20.55 | $20.76 | $20.76 | 625,749 |
| 2024-06-13 | $21.89 | $22.06 | $20.86 | $20.97 | $20.97 | 598,726 |
| 2024-06-12 | $22.72 | $22.91 | $21.87 | $22.06 | $22.06 | 463,701 |
| 2024-06-11 | $21.76 | $22.27 | $21.54 | $21.92 | $21.92 | 435,511 |
| 2024-06-10 | $22.06 | $22.46 | $21.54 | $21.85 | $21.85 | 720,983 |
| 2024-06-07 | $22.22 | $22.94 | $22.03 | $22.42 | $22.42 | 305,569 |
| 2024-06-06 | $22.00 | $22.69 | $21.97 | $22.58 | $22.58 | 704,450 |
| 2024-06-05 | $22.59 | $22.68 | $21.99 | $22.20 | $22.20 | 554,564 |
| 2024-06-04 | $22.16 | $22.64 | $21.86 | $22.51 | $22.51 | 479,660 |
| 2024-06-03 | $23.27 | $23.49 | $22.36 | $22.42 | $22.42 | 589,317 |
| 2024-05-31 | $22.39 | $23.55 | $22.20 | $22.54 | $22.54 | 704,126 |
| 2024-05-30 | $21.94 | $22.89 | $21.93 | $22.26 | $22.26 | 640,325 |
| 2024-05-29 | $22.22 | $22.44 | $21.26 | $21.61 | $21.61 | 438,915 |
| 2024-05-28 | $23.48 | $23.48 | $22.60 | $22.67 | $22.67 | 507,022 |
| 2024-05-24 | $22.45 | $23.52 | $22.06 | $23.19 | $23.19 | 955,831 |
| 2024-05-23 | $22.70 | $22.70 | $21.41 | $22.46 | $22.46 | 790,140 |
| 2024-05-22 | $22.34 | $22.85 | $22.34 | $22.74 | $22.74 | 363,174 |
| 2024-05-21 | $22.26 | $22.51 | $21.94 | $22.45 | $22.45 | 324,128 |
| 2024-05-20 | $23.02 | $24.02 | $22.26 | $22.31 | $22.31 | 623,807 |
| 2024-05-17 | $22.67 | $23.16 | $22.09 | $23.14 | $23.14 | 533,655 |
| 2024-05-16 | $22.17 | $22.67 | $22.00 | $22.63 | $22.63 | 536,197 |
| 2024-05-15 | $22.28 | $22.99 | $21.51 | $22.12 | $22.12 | 500,481 |
| 2024-05-14 | $22.85 | $23.24 | $21.83 | $21.89 | $21.89 | 622,762 |
| 2024-05-13 | $22.37 | $23.51 | $22.29 | $22.47 | $22.47 | 944,898 |
| 2024-05-10 | $22.04 | $22.32 | $21.45 | $22.30 | $22.30 | 899,399 |
| 2024-05-09 | $20.62 | $22.05 | $20.40 | $22.00 | $22.00 | 569,633 |
| 2024-05-08 | $21.46 | $21.77 | $20.52 | $20.69 | $20.69 | 555,131 |
| 2024-05-07 | $22.11 | $22.11 | $21.54 | $21.87 | $21.87 | 448,375 |
| 2024-05-06 | $21.18 | $22.52 | $20.94 | $22.10 | $22.10 | 1,234,925 |
| 2024-05-03 | $22.83 | $23.03 | $20.78 | $20.89 | $20.89 | 961,862 |
| 2024-05-02 | $22.69 | $23.56 | $20.19 | $22.22 | $22.22 | 2,753,271 |
| 2024-05-01 | $24.09 | $25.46 | $23.71 | $24.76 | $24.76 | 1,360,918 |
| 2024-04-30 | $23.09 | $24.34 | $22.63 | $24.12 | $24.12 | 965,631 |
| 2024-04-29 | $23.21 | $24.08 | $23.01 | $23.37 | $23.37 | 708,069 |
| 2024-04-26 | $22.70 | $23.20 | $22.57 | $23.17 | $23.17 | 380,567 |
| 2024-04-25 | $22.62 | $22.88 | $22.07 | $22.61 | $22.61 | 326,849 |
| 2024-04-24 | $23.08 | $23.58 | $22.90 | $23.05 | $23.05 | 419,955 |
| 2024-04-23 | $23.92 | $24.17 | $23.12 | $23.17 | $23.17 | 947,750 |
| 2024-04-22 | $23.21 | $23.21 | $22.27 | $22.71 | $22.71 | 684,150 |
| 2024-04-19 | $23.30 | $23.43 | $22.87 | $23.20 | $23.20 | 470,018 |
| 2024-04-18 | $23.37 | $23.69 | $22.87 | $23.39 | $23.39 | 976,148 |
| 2024-04-17 | $23.19 | $24.01 | $23.14 | $23.45 | $23.45 | 1,057,560 |
| 2024-04-16 | $22.75 | $23.35 | $22.42 | $23.10 | $23.10 | 1,111,445 |
| 2024-04-15 | $24.35 | $24.52 | $22.48 | $22.90 | $22.90 | 1,315,348 |
| 2024-04-12 | $24.96 | $24.97 | $23.71 | $24.09 | $24.09 | 561,606 |
| 2024-04-11 | $26.09 | $26.27 | $25.20 | $25.31 | $25.31 | 582,084 |
| 2024-04-10 | $26.59 | $27.25 | $25.76 | $25.90 | $25.90 | 740,516 |
| 2024-04-09 | $26.63 | $27.63 | $26.50 | $27.61 | $27.61 | 1,010,757 |
| 2024-04-08 | $26.41 | $26.68 | $26.12 | $26.54 | $26.54 | 751,062 |
| 2024-04-05 | $26.07 | $26.55 | $25.95 | $26.26 | $26.26 | 510,665 |
| 2024-04-04 | $26.80 | $27.06 | $25.83 | $26.15 | $26.15 | 784,221 |
| 2024-04-03 | $26.85 | $26.96 | $26.15 | $26.48 | $26.48 | 989,428 |
| 2024-04-02 | $28.65 | $29.06 | $26.92 | $27.21 | $27.21 | 549,535 |
| 2024-04-01 | $30.39 | $30.39 | $28.77 | $29.09 | $29.09 | 569,737 |
| 2024-03-28 | $30.00 | $30.58 | $29.61 | $30.42 | $30.42 | 542,166 |
| 2024-03-27 | $29.54 | $30.47 | $29.09 | $30.14 | $30.14 | 841,359 |
| 2024-03-26 | $28.54 | $29.15 | $28.07 | $29.09 | $29.09 | 602,258 |
| 2024-03-25 | $28.62 | $29.13 | $27.92 | $28.21 | $28.21 | 746,418 |
| 2024-03-22 | $29.91 | $29.91 | $28.21 | $28.47 | $28.47 | 965,555 |
| 2024-03-21 | $30.67 | $31.03 | $29.66 | $29.73 | $29.73 | 664,408 |
| 2024-03-20 | $31.26 | $31.26 | $28.66 | $30.47 | $30.47 | 1,233,430 |
| 2024-03-19 | $31.69 | $32.08 | $31.47 | $31.51 | $31.51 | 706,573 |
| 2024-03-18 | $32.16 | $32.53 | $31.49 | $31.94 | $31.94 | 606,052 |
| 2024-03-15 | $32.26 | $32.66 | $31.38 | $32.14 | $32.14 | 674,725 |
| 2024-03-14 | $33.82 | $33.88 | $32.42 | $32.52 | $32.52 | 1,138,371 |
| 2024-03-13 | $34.63 | $35.04 | $33.68 | $33.99 | $33.99 | 577,037 |
| 2024-03-12 | $36.72 | $36.83 | $34.61 | $34.95 | $34.95 | 537,520 |
| 2024-03-11 | $36.00 | $37.31 | $35.59 | $36.92 | $36.92 | 1,186,466 |
| 2024-03-08 | $37.45 | $38.12 | $36.14 | $36.15 | $36.15 | 474,008 |
| 2024-03-07 | $38.06 | $39.05 | $37.09 | $37.17 | $37.17 | 680,437 |
| 2024-03-06 | $38.00 | $38.65 | $37.55 | $37.76 | $37.76 | 889,232 |
| 2024-03-05 | $37.36 | $37.86 | $36.57 | $37.78 | $37.78 | 950,446 |
| 2024-03-04 | $36.28 | $37.56 | $35.85 | $37.52 | $37.52 | 526,125 |
| 2024-03-01 | $35.01 | $36.32 | $34.64 | $36.28 | $36.28 | 948,229 |
| 2024-02-29 | $34.72 | $35.26 | $34.49 | $34.97 | $34.97 | 987,937 |
| 2024-02-28 | $33.80 | $34.15 | $33.51 | $33.96 | $33.96 | 1,076,516 |
| 2024-02-27 | $33.12 | $35.10 | $33.08 | $34.19 | $34.19 | 713,844 |
| 2024-02-26 | $33.32 | $33.73 | $33.00 | $33.14 | $33.14 | 708,672 |
| 2024-02-23 | $33.83 | $34.00 | $32.91 | $33.56 | $33.56 | 418,285 |
| 2024-02-22 | $32.89 | $34.51 | $32.89 | $34.00 | $34.00 | 511,547 |
| 2024-02-21 | $32.83 | $33.11 | $32.16 | $33.03 | $33.03 | 379,418 |
| 2024-02-20 | $32.37 | $33.46 | $32.29 | $33.01 | $33.01 | 639,438 |
| 2024-02-16 | $34.15 | $34.38 | $29.68 | $32.72 | $32.72 | 1,650,228 |
| 2024-02-15 | $32.93 | $34.32 | $32.50 | $34.21 | $34.21 | 1,105,480 |
| 2024-02-14 | $32.09 | $32.57 | $31.76 | $32.54 | $32.54 | 561,006 |
| 2024-02-13 | $32.04 | $32.54 | $31.48 | $31.71 | $31.71 | 460,650 |
| 2024-02-12 | $32.88 | $33.65 | $32.41 | $33.52 | $33.52 | 483,339 |
| 2024-02-09 | $32.37 | $32.95 | $32.15 | $32.92 | $32.92 | 532,782 |
| 2024-02-08 | $32.83 | $32.83 | $30.74 | $32.39 | $32.39 | 657,144 |
| 2024-02-07 | $33.17 | $33.53 | $32.85 | $33.01 | $33.01 | 432,840 |
| 2024-02-06 | $32.91 | $33.40 | $32.84 | $33.17 | $33.17 | 513,673 |
| 2024-02-05 | $32.97 | $33.74 | $32.86 | $33.08 | $33.08 | 521,678 |
| 2024-02-02 | $33.09 | $33.78 | $32.57 | $33.30 | $33.30 | 530,844 |
| 2024-02-01 | $34.15 | $34.47 | $33.45 | $33.68 | $33.68 | 606,744 |
| 2024-01-31 | $34.05 | $35.84 | $33.92 | $34.06 | $34.06 | 541,662 |
| 2024-01-30 | $33.99 | $34.49 | $33.55 | $33.92 | $33.92 | 413,325 |
| 2024-01-29 | $33.13 | $34.59 | $33.06 | $34.20 | $34.20 | 526,671 |
| 2024-01-26 | $33.79 | $34.07 | $32.87 | $33.25 | $33.25 | 441,237 |
| 2024-01-25 | $34.23 | $34.23 | $33.11 | $33.50 | $33.50 | 325,360 |
| 2024-01-24 | $34.41 | $34.44 | $33.50 | $33.58 | $33.58 | 356,816 |
| 2024-01-23 | $34.77 | $35.48 | $33.62 | $34.00 | $34.00 | 853,511 |
| 2024-01-22 | $34.28 | $34.97 | $33.84 | $34.28 | $34.28 | 492,865 |
| 2024-01-19 | $33.12 | $33.62 | $32.30 | $33.52 | $33.52 | 352,780 |
| 2024-01-18 | $33.61 | $33.61 | $32.44 | $33.00 | $33.00 | 353,209 |
| 2024-01-17 | $33.34 | $33.59 | $32.60 | $33.41 | $33.41 | 518,792 |
| 2024-01-16 | $34.48 | $34.94 | $33.73 | $33.91 | $33.91 | 698,452 |
| 2024-01-12 | $35.46 | $35.81 | $34.65 | $34.99 | $34.99 | 400,739 |
| 2024-01-11 | $35.14 | $35.52 | $34.37 | $34.98 | $34.98 | 543,346 |
| 2024-01-10 | $34.19 | $35.49 | $34.13 | $35.35 | $35.35 | 479,804 |
| 2024-01-09 | $34.23 | $35.61 | $33.88 | $34.14 | $34.14 | 547,358 |
| 2024-01-08 | $35.79 | $36.13 | $33.60 | $35.03 | $35.03 | 953,902 |
| 2024-01-05 | $32.52 | $33.31 | $32.17 | $33.03 | $33.03 | 356,019 |
| 2024-01-04 | $33.77 | $33.77 | $32.41 | $32.88 | $32.88 | 561,141 |
| 2024-01-03 | $35.07 | $35.10 | $33.14 | $33.70 | $33.70 | 599,268 |
| 2024-01-02 | $35.41 | $36.34 | $34.94 | $35.32 | $35.32 | 406,190 |
| 2023-12-29 | $36.63 | $36.82 | $35.50 | $35.69 | $35.69 | 250,386 |
| 2023-12-28 | $36.90 | $37.40 | $36.60 | $36.73 | $36.73 | 195,228 |
| 2023-12-27 | $37.19 | $37.82 | $36.64 | $37.10 | $37.10 | 193,257 |
| 2023-12-26 | $37.31 | $37.72 | $36.55 | $37.31 | $37.31 | 205,414 |
| 2023-12-22 | $36.15 | $37.21 | $35.93 | $37.10 | $37.10 | 507,383 |
| 2023-12-21 | $35.20 | $36.04 | $34.94 | $35.95 | $35.95 | 343,941 |
| 2023-12-20 | $35.87 | $36.28 | $34.42 | $34.48 | $34.48 | 407,884 |
| 2023-12-19 | $35.56 | $36.61 | $35.14 | $35.87 | $35.87 | 367,103 |
| 2023-12-18 | $36.10 | $36.40 | $35.22 | $35.27 | $35.27 | 444,422 |
| 2023-12-15 | $36.59 | $36.90 | $34.84 | $35.66 | $35.66 | 991,829 |
| 2023-12-14 | $35.54 | $36.84 | $35.07 | $36.40 | $36.40 | 667,904 |
| 2023-12-13 | $34.23 | $35.82 | $33.40 | $34.77 | $34.77 | 688,314 |
| 2023-12-12 | $33.47 | $34.34 | $32.50 | $34.20 | $34.20 | 637,464 |
| 2023-12-11 | $34.15 | $34.43 | $33.58 | $33.66 | $33.66 | 302,431 |
| 2023-12-08 | $33.43 | $34.46 | $32.95 | $34.14 | $34.14 | 600,173 |
| 2023-12-07 | $32.98 | $33.83 | $32.45 | $33.44 | $33.44 | 529,188 |
| 2023-12-06 | $35.14 | $35.19 | $32.87 | $32.99 | $32.99 | 801,615 |
| 2023-12-05 | $36.28 | $36.28 | $33.51 | $34.80 | $34.80 | 588,179 |
| 2023-12-04 | $36.70 | $37.30 | $35.70 | $36.48 | $36.48 | 382,719 |
| 2023-12-01 | $35.38 | $37.63 | $34.91 | $36.57 | $36.57 | 1,025,226 |
| 2023-11-30 | $35.50 | $35.72 | $32.89 | $35.48 | $35.48 | 1,925,712 |
| 2023-11-29 | $37.00 | $37.66 | $35.08 | $35.49 | $35.49 | 1,292,475 |
| 2023-11-28 | $41.63 | $42.99 | $32.27 | $36.70 | $36.70 | 2,530,189 |
| 2023-11-27 | $41.80 | $42.43 | $41.30 | $42.00 | $42.00 | 305,133 |
| 2023-11-24 | $41.49 | $42.79 | $41.01 | $42.08 | $42.08 | 166,699 |
| 2023-11-22 | $42.26 | $43.00 | $41.66 | $41.80 | $41.80 | 384,781 |
| 2023-11-21 | $41.66 | $42.09 | $40.51 | $41.70 | $41.70 | 294,447 |
| 2023-11-20 | $41.76 | $42.07 | $41.20 | $41.94 | $41.94 | 195,322 |
| 2023-11-17 | $42.10 | $42.60 | $41.21 | $41.50 | $41.50 | 302,399 |
| 2023-11-16 | $42.47 | $42.93 | $41.73 | $41.93 | $41.93 | 310,821 |
| 2023-11-15 | $40.61 | $42.99 | $40.24 | $42.53 | $42.53 | 735,736 |
| 2023-11-14 | $38.20 | $40.63 | $38.20 | $40.62 | $40.62 | 752,379 |
| 2023-11-13 | $35.88 | $37.50 | $35.24 | $36.89 | $36.89 | 603,013 |
| 2023-11-10 | $35.55 | $35.55 | $34.27 | $35.07 | $35.07 | 420,728 |
| 2023-11-09 | $37.04 | $37.45 | $34.99 | $35.47 | $35.47 | 370,883 |
| 2023-11-08 | $37.71 | $37.71 | $36.44 | $37.04 | $37.04 | 189,326 |
| 2023-11-07 | $37.78 | $37.99 | $37.21 | $37.48 | $37.48 | 189,953 |
| 2023-11-06 | $36.98 | $38.64 | $36.92 | $37.86 | $37.86 | 449,000 |
| 2023-11-03 | $37.38 | $37.54 | $36.07 | $36.98 | $36.98 | 650,991 |
| 2023-11-02 | $37.93 | $38.77 | $36.02 | $36.58 | $36.58 | 1,140,197 |
| 2023-11-01 | $34.43 | $35.37 | $33.87 | $35.01 | $35.01 | 585,852 |
| 2023-10-31 | $33.80 | $35.15 | $33.55 | $34.64 | $34.64 | 536,349 |
| 2023-10-30 | $33.74 | $34.27 | $33.13 | $33.52 | $33.52 | 485,688 |
| 2023-10-27 | $33.94 | $34.00 | $32.90 | $33.34 | $33.34 | 353,268 |
| 2023-10-26 | $34.52 | $34.68 | $33.45 | $33.89 | $33.89 | 206,073 |
| 2023-10-25 | $35.51 | $35.51 | $34.20 | $34.33 | $34.33 | 250,664 |
| 2023-10-24 | $35.78 | $36.37 | $35.62 | $35.92 | $35.92 | 255,651 |
| 2023-10-23 | $36.27 | $37.30 | $35.16 | $35.42 | $35.42 | 407,576 |
| 2023-10-20 | $35.35 | $36.30 | $35.03 | $35.56 | $35.56 | 250,972 |
| 2023-10-19 | $35.97 | $36.30 | $35.02 | $35.29 | $35.29 | 197,818 |
| 2023-10-18 | $35.52 | $36.27 | $34.90 | $35.87 | $35.87 | 398,635 |
| 2023-10-17 | $36.40 | $37.60 | $35.39 | $35.56 | $35.56 | 391,688 |
| 2023-10-16 | $36.92 | $37.14 | $36.34 | $36.89 | $36.89 | 343,373 |
| 2023-10-13 | $36.49 | $37.05 | $35.98 | $36.59 | $36.59 | 345,766 |
| 2023-10-12 | $38.76 | $40.52 | $36.22 | $36.46 | $36.46 | 477,390 |
| 2023-10-11 | $40.89 | $40.89 | $37.97 | $38.76 | $38.76 | 369,577 |
| 2023-10-10 | $40.21 | $41.76 | $40.20 | $40.92 | $40.92 | 311,378 |
| 2023-10-09 | $41.39 | $41.78 | $40.34 | $40.42 | $40.42 | 154,074 |
| 2023-10-06 | $40.83 | $42.08 | $40.29 | $41.79 | $41.79 | 289,309 |
| 2023-10-05 | $41.13 | $42.03 | $40.23 | $41.08 | $41.08 | 336,842 |
| 2023-10-04 | $41.81 | $42.08 | $40.91 | $41.05 | $41.05 | 179,720 |
| 2023-10-03 | $43.18 | $43.54 | $41.72 | $41.81 | $41.81 | 212,893 |
| 2023-10-02 | $43.46 | $43.50 | $42.25 | $43.25 | $43.25 | 354,925 |
| 2023-09-29 | $44.52 | $44.64 | $43.54 | $43.80 | $43.80 | 403,778 |
| 2023-09-28 | $43.19 | $44.23 | $42.99 | $43.91 | $43.91 | 337,637 |
| 2023-09-27 | $42.48 | $43.28 | $42.08 | $42.94 | $42.94 | 453,103 |
| 2023-09-26 | $41.39 | $42.52 | $41.26 | $42.35 | $42.35 | 420,543 |
| 2023-09-25 | $40.99 | $41.81 | $40.84 | $41.70 | $41.70 | 225,880 |
| 2023-09-22 | $41.71 | $42.10 | $40.89 | $41.12 | $41.12 | 312,434 |
| 2023-09-21 | $41.62 | $42.18 | $41.31 | $41.74 | $41.74 | 336,933 |
| 2023-09-20 | $43.68 | $43.71 | $41.71 | $41.73 | $41.73 | 298,276 |
| 2023-09-19 | $43.30 | $43.68 | $42.63 | $43.41 | $43.41 | 251,719 |
| 2023-09-18 | $44.63 | $44.63 | $43.39 | $43.46 | $43.46 | 258,450 |
| 2023-09-15 | $44.71 | $44.85 | $43.61 | $44.65 | $44.65 | 589,859 |
| 2023-09-14 | $44.36 | $44.92 | $43.86 | $44.38 | $44.38 | 274,613 |
| 2023-09-13 | $43.39 | $44.57 | $42.68 | $44.22 | $44.22 | 261,002 |
| 2023-09-12 | $43.00 | $43.63 | $42.39 | $43.45 | $43.45 | 315,511 |
| 2023-09-11 | $41.95 | $44.06 | $41.60 | $43.09 | $43.09 | 348,637 |
| 2023-09-08 | $43.55 | $43.77 | $41.53 | $41.61 | $41.61 | 396,565 |
| 2023-09-07 | $44.78 | $44.78 | $42.89 | $43.51 | $43.51 | 246,185 |
| 2023-09-06 | $45.48 | $45.80 | $44.82 | $44.85 | $44.85 | 207,215 |
| 2023-09-05 | $45.35 | $45.59 | $44.66 | $45.23 | $45.23 | 261,200 |
| 2023-09-01 | $45.53 | $46.22 | $45.16 | $45.71 | $45.71 | 241,480 |
| 2023-08-31 | $46.09 | $46.49 | $45.13 | $45.15 | $45.15 | 259,584 |
| 2023-08-30 | $46.55 | $47.13 | $46.04 | $46.09 | $46.09 | 218,796 |
| 2023-08-29 | $46.33 | $46.58 | $45.84 | $46.48 | $46.48 | 460,291 |
| 2023-08-28 | $46.25 | $46.62 | $45.42 | $46.33 | $46.33 | 472,670 |
| 2023-08-25 | $45.72 | $46.23 | $45.00 | $46.00 | $46.00 | 184,103 |
| 2023-08-24 | $46.73 | $46.74 | $45.37 | $45.56 | $45.56 | 265,898 |
| 2023-08-23 | $48.19 | $48.27 | $46.93 | $46.97 | $46.97 | 305,548 |
| 2023-08-22 | $47.40 | $48.56 | $47.29 | $48.09 | $48.09 | 238,311 |
| 2023-08-21 | $46.43 | $47.66 | $46.21 | $47.19 | $47.19 | 266,563 |
| 2023-08-18 | $47.63 | $48.26 | $46.54 | $46.60 | $46.60 | 443,948 |
| 2023-08-17 | $49.69 | $50.23 | $47.81 | $47.96 | $47.96 | 464,352 |
| 2023-08-16 | $51.94 | $52.12 | $49.49 | $49.65 | $49.65 | 412,254 |
| 2023-08-15 | $51.50 | $52.34 | $51.31 | $51.90 | $51.90 | 141,086 |
| 2023-08-14 | $51.70 | $52.19 | $51.18 | $51.68 | $51.68 | 149,401 |
| 2023-08-11 | $50.88 | $52.04 | $50.88 | $51.72 | $51.72 | 207,438 |
| 2023-08-10 | $51.70 | $52.00 | $51.03 | $51.28 | $51.28 | 410,421 |
| 2023-08-09 | $52.30 | $52.73 | $51.64 | $51.86 | $51.86 | 212,361 |
| 2023-08-08 | $54.67 | $54.67 | $52.44 | $52.44 | $52.44 | 371,703 |
| 2023-08-07 | $57.22 | $57.22 | $54.91 | $55.06 | $55.06 | 263,067 |
| 2023-08-04 | $56.69 | $57.40 | $56.47 | $57.23 | $57.23 | 180,479 |
| 2023-08-03 | $56.63 | $57.56 | $56.21 | $56.86 | $56.86 | 243,097 |
| 2023-08-02 | $55.83 | $57.77 | $55.16 | $56.90 | $56.90 | 380,209 |
| 2023-08-01 | $55.31 | $56.31 | $55.03 | $56.25 | $56.25 | 345,428 |
| 2023-07-31 | $55.29 | $55.60 | $54.69 | $55.35 | $55.35 | 170,357 |
| 2023-07-28 | $55.05 | $55.57 | $54.51 | $55.35 | $55.35 | 234,302 |
| 2023-07-27 | $57.82 | $58.00 | $54.45 | $54.74 | $54.74 | 434,573 |
| 2023-07-26 | $56.75 | $59.61 | $54.59 | $57.73 | $57.73 | 1,325,070 |
| 2023-07-25 | $52.97 | $54.15 | $52.91 | $53.19 | $53.19 | 401,231 |
| 2023-07-24 | $53.93 | $54.16 | $52.39 | $53.34 | $53.34 | 417,149 |
| 2023-07-21 | $54.49 | $54.75 | $53.47 | $54.12 | $54.12 | 330,544 |
| 2023-07-20 | $53.50 | $54.59 | $53.08 | $54.31 | $54.31 | 335,492 |
| 2023-07-19 | $54.36 | $54.49 | $53.28 | $53.40 | $53.40 | 351,369 |
| 2023-07-18 | $53.44 | $54.69 | $52.81 | $54.27 | $54.27 | 377,778 |
| 2023-07-17 | $52.88 | $53.97 | $52.36 | $53.30 | $53.30 | 382,190 |
| 2023-07-14 | $53.21 | $53.38 | $52.17 | $52.74 | $52.74 | 174,204 |
| 2023-07-13 | $52.36 | $53.70 | $52.30 | $53.39 | $53.39 | 423,561 |
| 2023-07-12 | $51.08 | $52.35 | $50.87 | $52.01 | $52.01 | 418,474 |
| 2023-07-11 | $49.85 | $50.25 | $48.96 | $50.01 | $50.01 | 135,707 |
| 2023-07-10 | $48.25 | $50.29 | $48.25 | $49.77 | $49.77 | 247,488 |
| 2023-07-07 | $48.55 | $49.28 | $48.02 | $48.34 | $48.34 | 233,076 |
| 2023-07-06 | $47.98 | $48.74 | $47.57 | $48.44 | $48.44 | 457,192 |
| 2023-07-05 | $48.72 | $49.29 | $48.30 | $48.61 | $48.61 | 215,143 |
| 2023-07-03 | $48.78 | $49.18 | $48.31 | $48.92 | $48.92 | 78,310 |
| 2023-06-30 | $49.97 | $50.44 | $49.33 | $49.36 | $49.36 | 242,247 |
| 2023-06-29 | $49.47 | $50.72 | $48.87 | $49.60 | $49.60 | 195,827 |
| 2023-06-28 | $48.69 | $49.85 | $48.48 | $49.39 | $49.39 | 262,315 |
| 2023-06-27 | $48.87 | $49.08 | $47.60 | $48.57 | $48.57 | 210,970 |
| 2023-06-26 | $47.68 | $48.84 | $47.52 | $48.74 | $48.74 | 201,065 |
| 2023-06-23 | $48.60 | $48.94 | $47.64 | $47.87 | $47.87 | 445,515 |
| 2023-06-22 | $48.76 | $49.59 | $48.30 | $48.99 | $48.99 | 175,235 |
| 2023-06-21 | $48.65 | $48.86 | $47.63 | $48.78 | $48.78 | 216,819 |
| 2023-06-20 | $47.58 | $49.27 | $47.26 | $48.87 | $48.87 | 272,258 |
| 2023-06-16 | $49.90 | $50.00 | $47.97 | $48.11 | $48.11 | 386,879 |
| 2023-06-15 | $49.00 | $49.69 | $48.72 | $49.12 | $49.12 | 236,891 |
| 2023-06-14 | $48.60 | $49.60 | $48.06 | $49.08 | $49.08 | 304,577 |
| 2023-06-13 | $47.34 | $48.44 | $47.34 | $48.20 | $48.20 | 214,859 |
| 2023-06-12 | $47.03 | $47.64 | $46.67 | $47.23 | $47.23 | 208,764 |
| 2023-06-09 | $47.92 | $48.22 | $47.12 | $47.15 | $47.15 | 140,313 |
| 2023-06-08 | $48.63 | $48.81 | $47.09 | $47.86 | $47.86 | 189,301 |
| 2023-06-07 | $48.56 | $49.41 | $47.81 | $48.82 | $48.82 | 251,626 |
| 2023-06-06 | $47.03 | $48.64 | $46.90 | $48.39 | $48.39 | 384,510 |
| 2023-06-05 | $46.64 | $47.80 | $46.34 | $47.08 | $47.08 | 245,972 |
| 2023-06-02 | $46.31 | $47.10 | $45.85 | $46.93 | $46.93 | 176,550 |
| 2023-06-01 | $44.99 | $45.89 | $44.26 | $45.78 | $45.78 | 153,315 |
| 2023-05-31 | $45.78 | $46.31 | $43.64 | $44.97 | $44.97 | 400,553 |
| 2023-05-30 | $46.86 | $47.24 | $45.61 | $45.71 | $45.71 | 179,717 |
| 2023-05-26 | $47.01 | $47.66 | $46.58 | $46.91 | $46.91 | 170,412 |
| 2023-05-25 | $47.66 | $47.75 | $46.59 | $47.07 | $47.07 | 201,693 |
| 2023-05-24 | $47.95 | $48.22 | $47.35 | $47.71 | $47.71 | 252,397 |
| 2023-05-23 | $49.17 | $50.45 | $48.00 | $48.13 | $48.13 | 329,321 |
| 2023-05-22 | $48.24 | $49.56 | $48.24 | $49.32 | $49.32 | 218,853 |
| 2023-05-19 | $49.36 | $50.85 | $48.14 | $48.29 | $48.29 | 305,861 |
| 2023-05-18 | $48.38 | $49.41 | $47.81 | $48.89 | $48.89 | 258,810 |
| 2023-05-17 | $49.21 | $49.65 | $47.82 | $48.62 | $48.62 | 229,232 |
| 2023-05-16 | $47.52 | $49.23 | $46.95 | $49.00 | $49.00 | 344,162 |
| 2023-05-15 | $48.25 | $48.56 | $47.37 | $47.95 | $47.95 | 305,676 |
| 2023-05-12 | $48.16 | $48.19 | $47.18 | $48.08 | $48.08 | 193,900 |
| 2023-05-11 | $48.77 | $48.87 | $47.99 | $48.16 | $48.16 | 200,654 |
| 2023-05-10 | $48.65 | $49.61 | $47.89 | $49.01 | $49.01 | 241,373 |
| 2023-05-09 | $47.35 | $48.27 | $46.99 | $47.92 | $47.92 | 193,982 |
| 2023-05-08 | $48.22 | $48.24 | $45.48 | $47.76 | $47.76 | 274,270 |
| 2023-05-05 | $47.75 | $48.39 | $46.16 | $48.34 | $48.34 | 401,818 |
| 2023-05-04 | $47.98 | $48.54 | $47.00 | $47.13 | $47.13 | 355,589 |
| 2023-05-03 | $47.12 | $49.34 | $45.96 | $48.33 | $48.33 | 782,680 |
| 2023-05-02 | $44.68 | $44.72 | $43.09 | $43.94 | $43.94 | 462,344 |
| 2023-05-01 | $44.31 | $45.73 | $44.30 | $45.12 | $45.12 | 536,934 |
| 2023-04-28 | $42.50 | $44.06 | $42.38 | $43.99 | $43.99 | 363,035 |
| 2023-04-27 | $42.33 | $43.08 | $41.95 | $42.53 | $42.53 | 335,747 |
| 2023-04-26 | $41.54 | $42.34 | $41.35 | $42.25 | $42.25 | 228,677 |
| 2023-04-25 | $41.06 | $42.21 | $41.01 | $41.79 | $41.79 | 203,408 |
| 2023-04-24 | $42.09 | $42.15 | $41.28 | $41.39 | $41.39 | 217,145 |
| 2023-04-21 | $42.20 | $42.44 | $41.60 | $41.95 | $41.95 | 192,109 |
| 2023-04-20 | $41.93 | $42.62 | $41.40 | $41.88 | $41.88 | 244,716 |
| 2023-04-19 | $41.59 | $42.31 | $41.20 | $42.06 | $42.06 | 287,735 |
| 2023-04-18 | $42.99 | $42.99 | $41.38 | $41.67 | $41.67 | 291,456 |
| 2023-04-17 | $42.61 | $42.90 | $42.16 | $42.74 | $42.74 | 157,132 |
| 2023-04-14 | $43.21 | $43.59 | $42.15 | $42.45 | $42.45 | 156,304 |
| 2023-04-13 | $42.51 | $43.31 | $42.21 | $43.29 | $43.29 | 115,022 |
| 2023-04-12 | $42.25 | $42.96 | $41.62 | $42.31 | $42.31 | 219,893 |
| 2023-04-11 | $41.15 | $41.89 | $41.15 | $41.75 | $41.75 | 208,164 |
| 2023-04-10 | $40.28 | $41.16 | $39.03 | $41.12 | $41.12 | 396,629 |
| 2023-04-06 | $41.22 | $41.43 | $40.20 | $40.44 | $40.44 | 447,062 |
| 2023-04-05 | $41.07 | $41.60 | $40.63 | $41.03 | $41.03 | 289,082 |
| 2023-04-04 | $41.70 | $42.03 | $41.00 | $41.06 | $41.06 | 315,812 |
| 2023-04-03 | $41.45 | $42.37 | $41.05 | $41.63 | $41.63 | 248,880 |
| 2023-03-31 | $41.47 | $42.18 | $41.34 | $41.45 | $41.45 | 277,348 |
| 2023-03-30 | $41.18 | $41.72 | $40.69 | $41.16 | $41.16 | 185,166 |
| 2023-03-29 | $40.94 | $41.29 | $40.26 | $40.87 | $40.87 | 264,629 |
| 2023-03-28 | $40.39 | $41.03 | $40.02 | $40.64 | $40.64 | 189,245 |
| 2023-03-27 | $41.14 | $41.43 | $40.18 | $40.45 | $40.45 | 228,033 |
| 2023-03-24 | $37.69 | $41.06 | $37.52 | $40.83 | $40.83 | 811,212 |
| 2023-03-23 | $39.14 | $39.59 | $37.90 | $37.98 | $37.98 | 284,485 |
| 2023-03-22 | $39.40 | $39.98 | $38.69 | $38.76 | $38.76 | 472,209 |
| 2023-03-21 | $39.35 | $40.14 | $39.12 | $39.32 | $39.32 | 352,352 |
| 2023-03-20 | $39.35 | $39.59 | $38.28 | $38.99 | $38.99 | 427,726 |
| 2023-03-17 | $39.39 | $39.99 | $38.73 | $39.20 | $39.20 | 663,684 |
| 2023-03-16 | $38.73 | $39.84 | $38.62 | $39.35 | $39.35 | 383,378 |
| 2023-03-15 | $37.83 | $39.22 | $37.26 | $39.14 | $39.14 | 438,871 |
| 2023-03-14 | $38.32 | $38.82 | $37.26 | $38.71 | $38.71 | 500,437 |
| 2023-03-13 | $35.70 | $37.87 | $35.20 | $37.26 | $37.26 | 343,996 |
| 2023-03-10 | $37.19 | $37.19 | $35.29 | $35.87 | $35.87 | 316,601 |
| 2023-03-09 | $38.13 | $38.74 | $37.40 | $37.46 | $37.46 | 225,635 |
| 2023-03-08 | $38.06 | $38.45 | $37.65 | $38.00 | $38.00 | 303,845 |
| 2023-03-07 | $38.66 | $39.75 | $37.40 | $37.89 | $37.89 | 405,539 |
| 2023-03-06 | $40.10 | $40.10 | $38.07 | $38.62 | $38.62 | 392,027 |
| 2023-03-03 | $39.40 | $39.97 | $39.20 | $39.93 | $39.93 | 227,753 |
| 2023-03-02 | $38.26 | $39.26 | $37.91 | $39.17 | $39.17 | 284,541 |
| 2023-03-01 | $38.43 | $39.29 | $38.25 | $38.81 | $38.81 | 285,121 |
| 2023-02-28 | $39.38 | $40.08 | $38.37 | $38.50 | $38.50 | 426,591 |
| 2023-02-27 | $40.17 | $40.50 | $39.32 | $39.44 | $39.44 | 309,192 |
| 2023-02-24 | $41.17 | $41.78 | $39.75 | $39.81 | $39.81 | 361,954 |
| 2023-02-23 | $42.77 | $42.77 | $40.56 | $42.01 | $42.01 | 416,521 |
| 2023-02-22 | $39.71 | $43.10 | $39.03 | $42.48 | $42.48 | 972,151 |
| 2023-02-21 | $39.50 | $40.23 | $38.21 | $39.24 | $39.24 | 681,190 |
| 2023-02-17 | $40.84 | $41.38 | $39.97 | $40.34 | $40.34 | 530,021 |
| 2023-02-16 | $41.60 | $43.29 | $40.72 | $40.80 | $40.80 | 461,739 |
| 2023-02-15 | $42.89 | $43.54 | $42.35 | $42.40 | $42.40 | 342,652 |
| 2023-02-14 | $42.90 | $43.75 | $42.52 | $43.14 | $43.14 | 192,236 |
| 2023-02-13 | $43.25 | $43.85 | $42.32 | $43.13 | $43.13 | 197,349 |
| 2023-02-10 | $42.53 | $43.21 | $42.13 | $43.11 | $43.11 | 217,458 |
| 2023-02-09 | $43.07 | $44.23 | $42.35 | $42.66 | $42.66 | 619,255 |
| 2023-02-08 | $44.04 | $44.51 | $42.50 | $42.75 | $42.75 | 324,239 |
| 2023-02-07 | $43.74 | $44.37 | $42.16 | $44.35 | $44.35 | 439,857 |
| 2023-02-06 | $47.41 | $47.41 | $44.06 | $44.09 | $44.09 | 296,933 |
| 2023-02-03 | $46.59 | $47.85 | $46.00 | $47.20 | $47.20 | 186,683 |
| 2023-02-02 | $44.82 | $47.25 | $44.78 | $47.22 | $47.22 | 382,436 |
| 2023-02-01 | $43.36 | $44.42 | $42.72 | $44.16 | $44.16 | 481,102 |
| 2023-01-31 | $43.86 | $45.26 | $43.12 | $43.28 | $43.28 | 251,400 |
| 2023-01-30 | $43.02 | $44.10 | $42.35 | $43.43 | $43.43 | 233,061 |
| 2023-01-27 | $43.07 | $43.50 | $42.59 | $43.30 | $43.30 | 589,818 |
| 2023-01-26 | $43.62 | $44.69 | $42.75 | $43.15 | $43.15 | 193,294 |
| 2023-01-25 | $41.76 | $43.07 | $41.46 | $43.07 | $43.07 | 173,179 |
| 2023-01-24 | $43.00 | $43.51 | $41.74 | $42.27 | $42.27 | 224,970 |
| 2023-01-23 | $42.50 | $43.16 | $41.65 | $43.11 | $43.11 | 356,308 |
| 2023-01-20 | $42.65 | $43.01 | $41.69 | $42.43 | $42.43 | 237,204 |
| 2023-01-19 | $41.94 | $42.36 | $40.77 | $42.07 | $42.07 | 249,045 |
| 2023-01-18 | $44.32 | $44.32 | $42.28 | $42.46 | $42.46 | 179,876 |
| 2023-01-17 | $43.12 | $43.89 | $42.63 | $43.34 | $43.34 | 187,800 |
| 2023-01-13 | $41.98 | $43.14 | $41.98 | $43.13 | $43.13 | 191,427 |
| 2023-01-12 | $42.21 | $42.25 | $40.72 | $42.14 | $42.14 | 179,503 |
| 2023-01-11 | $42.47 | $42.79 | $40.49 | $41.91 | $41.91 | 251,379 |
| 2023-01-10 | $43.79 | $44.82 | $42.18 | $42.34 | $42.34 | 395,673 |
| 2023-01-09 | $46.02 | $46.10 | $43.49 | $43.90 | $43.90 | 317,262 |
| 2023-01-06 | $45.34 | $46.40 | $44.11 | $45.72 | $45.72 | 249,217 |
| 2023-01-05 | $44.64 | $45.86 | $43.90 | $45.09 | $45.09 | 208,569 |
| 2023-01-04 | $45.36 | $46.39 | $44.55 | $45.08 | $45.08 | 391,903 |
| 2023-01-03 | $45.00 | $45.89 | $43.87 | $44.84 | $44.84 | 391,973 |
| 2022-12-30 | $43.85 | $44.58 | $42.96 | $44.38 | $44.38 | 131,653 |
| 2022-12-29 | $43.65 | $44.96 | $43.09 | $44.44 | $44.44 | 144,304 |
| 2022-12-28 | $42.61 | $43.67 | $42.28 | $43.11 | $43.11 | 150,831 |
| 2022-12-27 | $43.75 | $44.32 | $41.33 | $42.48 | $42.48 | 210,281 |
| 2022-12-23 | $44.05 | $44.44 | $43.21 | $43.69 | $43.69 | 175,279 |
| 2022-12-22 | $43.60 | $45.25 | $42.79 | $44.19 | $44.19 | 163,594 |
| 2022-12-21 | $44.39 | $45.49 | $43.72 | $43.92 | $43.92 | 218,164 |
| 2022-12-20 | $42.17 | $43.97 | $42.17 | $43.73 | $43.73 | 236,849 |
| 2022-12-19 | $41.70 | $42.75 | $40.73 | $42.53 | $42.53 | 289,738 |
| 2022-12-16 | $41.69 | $42.30 | $40.85 | $41.37 | $41.37 | 383,506 |
| 2022-12-15 | $43.34 | $43.75 | $42.04 | $42.47 | $42.47 | 207,332 |
| 2022-12-14 | $45.19 | $46.41 | $43.79 | $43.92 | $43.92 | 233,443 |
| 2022-12-13 | $44.68 | $45.42 | $43.87 | $45.30 | $45.30 | 273,577 |
| 2022-12-12 | $42.80 | $43.58 | $41.96 | $42.71 | $42.71 | 412,893 |
| 2022-12-09 | $43.71 | $43.94 | $42.51 | $42.54 | $42.54 | 199,267 |
| 2022-12-08 | $43.39 | $44.07 | $42.74 | $43.86 | $43.86 | 268,956 |
| 2022-12-07 | $42.34 | $44.49 | $41.63 | $43.05 | $43.05 | 232,099 |
| 2022-12-06 | $43.65 | $43.92 | $42.04 | $42.35 | $42.35 | 301,921 |
| 2022-12-05 | $45.00 | $45.00 | $43.30 | $43.65 | $43.65 | 178,628 |
| 2022-12-02 | $45.09 | $46.02 | $43.80 | $45.56 | $45.56 | 132,684 |
| 2022-12-01 | $45.85 | $46.18 | $44.13 | $45.96 | $45.96 | 364,853 |
| 2022-11-30 | $43.76 | $45.59 | $42.82 | $45.56 | $45.56 | 212,702 |
| 2022-11-29 | $43.73 | $44.87 | $43.37 | $43.48 | $43.48 | 140,403 |
| 2022-11-28 | $45.38 | $45.63 | $43.34 | $43.86 | $43.86 | 203,726 |
| 2022-11-25 | $45.12 | $45.88 | $45.01 | $45.83 | $45.83 | 77,272 |
| 2022-11-23 | $45.83 | $45.90 | $44.83 | $45.38 | $45.38 | 173,834 |
| 2022-11-22 | $46.17 | $46.48 | $43.52 | $45.70 | $45.70 | 261,172 |
| 2022-11-21 | $45.86 | $47.44 | $45.76 | $45.94 | $45.94 | 220,183 |
| 2022-11-18 | $46.23 | $47.22 | $45.02 | $46.08 | $46.08 | 181,892 |
| 2022-11-17 | $45.43 | $46.26 | $44.91 | $45.17 | $45.17 | 224,881 |
| 2022-11-16 | $47.10 | $49.60 | $45.76 | $46.52 | $46.52 | 259,073 |
| 2022-11-15 | $47.08 | $48.79 | $46.45 | $47.45 | $47.45 | 287,690 |
| 2022-11-14 | $44.87 | $46.14 | $44.29 | $46.07 | $46.07 | 292,113 |
| 2022-11-11 | $43.44 | $45.47 | $43.40 | $45.20 | $45.20 | 257,051 |
| 2022-11-10 | $41.34 | $43.47 | $40.66 | $43.02 | $43.02 | 352,379 |
| 2022-11-09 | $40.22 | $40.40 | $38.63 | $38.90 | $38.90 | 222,073 |
| 2022-11-08 | $40.50 | $40.81 | $39.01 | $40.64 | $40.64 | 200,232 |
| 2022-11-07 | $40.23 | $40.75 | $39.32 | $40.40 | $40.40 | 211,259 |
| 2022-11-04 | $42.16 | $42.16 | $38.63 | $39.65 | $39.65 | 272,136 |
| 2022-11-03 | $40.15 | $41.49 | $39.15 | $41.36 | $41.36 | 447,469 |
| 2022-11-02 | $41.78 | $42.62 | $39.65 | $40.35 | $40.35 | 931,010 |
| 2022-11-01 | $42.32 | $44.40 | $41.93 | $42.94 | $42.94 | 1,098,986 |
| 2022-10-31 | $41.59 | $42.75 | $41.54 | $42.12 | $42.12 | 363,940 |
| 2022-10-28 | $40.46 | $42.07 | $39.94 | $41.91 | $41.91 | 227,165 |
| 2022-10-27 | $41.97 | $42.01 | $40.34 | $40.51 | $40.51 | 322,185 |
| 2022-10-26 | $39.06 | $42.36 | $38.90 | $41.54 | $41.54 | 328,405 |
| 2022-10-25 | $36.83 | $39.02 | $36.83 | $38.79 | $38.79 | 302,091 |
| 2022-10-24 | $37.20 | $37.36 | $36.08 | $36.60 | $36.60 | 123,202 |
| 2022-10-21 | $36.62 | $36.91 | $35.49 | $36.73 | $36.73 | 168,745 |
| 2022-10-20 | $36.35 | $38.01 | $36.26 | $36.44 | $36.44 | 203,370 |
| 2022-10-19 | $37.07 | $37.24 | $35.45 | $36.41 | $36.41 | 212,794 |
| 2022-10-18 | $37.22 | $38.80 | $36.89 | $37.40 | $37.40 | 786,984 |
| 2022-10-17 | $33.98 | $36.56 | $33.98 | $36.17 | $36.17 | 454,433 |
| 2022-10-14 | $35.73 | $35.99 | $33.40 | $33.48 | $33.48 | 275,257 |
| 2022-10-13 | $33.09 | $35.45 | $32.51 | $35.14 | $35.14 | 392,292 |
| 2022-10-12 | $34.83 | $34.83 | $33.78 | $34.07 | $34.07 | 231,829 |
| 2022-10-11 | $35.98 | $36.29 | $34.35 | $34.86 | $34.86 | 279,264 |
| 2022-10-10 | $38.46 | $38.75 | $35.96 | $35.98 | $35.98 | 268,715 |
| 2022-10-07 | $39.02 | $39.30 | $37.91 | $38.35 | $38.35 | 259,511 |
| 2022-10-06 | $40.15 | $40.72 | $39.18 | $39.59 | $39.59 | 221,769 |
| 2022-10-05 | $39.68 | $40.35 | $38.60 | $40.16 | $40.16 | 368,091 |
| 2022-10-04 | $40.96 | $41.57 | $40.33 | $40.52 | $40.52 | 305,476 |
| 2022-10-03 | $39.44 | $40.35 | $38.91 | $40.01 | $40.01 | 338,179 |
| 2022-09-30 | $39.77 | $41.06 | $39.07 | $39.10 | $39.10 | 287,311 |
| 2022-09-29 | $39.00 | $39.88 | $38.89 | $39.54 | $39.54 | 498,380 |
| 2022-09-28 | $38.75 | $39.97 | $38.45 | $39.53 | $39.53 | 356,012 |
| 2022-09-27 | $39.42 | $39.65 | $37.81 | $38.25 | $38.25 | 167,174 |
| 2022-09-26 | $38.29 | $39.67 | $38.02 | $38.93 | $38.93 | 185,384 |
| 2022-09-23 | $41.26 | $41.73 | $38.35 | $38.56 | $38.56 | 464,513 |
| 2022-09-22 | $43.00 | $43.26 | $41.24 | $41.72 | $41.72 | 545,050 |
| 2022-09-21 | $43.92 | $44.26 | $42.81 | $42.97 | $42.97 | 246,870 |
| 2022-09-20 | $43.64 | $43.73 | $42.88 | $43.45 | $43.45 | 156,072 |
| 2022-09-19 | $44.50 | $44.56 | $42.91 | $44.19 | $44.19 | 159,145 |
| 2022-09-16 | $45.14 | $45.14 | $43.45 | $44.99 | $44.99 | 396,828 |
| 2022-09-15 | $45.90 | $47.27 | $45.70 | $45.90 | $45.90 | 150,174 |
| 2022-09-14 | $46.06 | $46.38 | $45.77 | $46.37 | $46.37 | 153,518 |
| 2022-09-13 | $45.20 | $46.76 | $45.20 | $46.40 | $46.40 | 408,907 |
| 2022-09-12 | $46.45 | $47.50 | $46.15 | $47.32 | $47.32 | 205,830 |
| 2022-09-09 | $45.58 | $47.03 | $45.18 | $46.45 | $46.45 | 155,352 |
| 2022-09-08 | $43.58 | $45.48 | $43.37 | $45.25 | $45.25 | 164,577 |
| 2022-09-07 | $42.83 | $44.20 | $42.83 | $44.07 | $44.07 | 294,105 |
| 2022-09-06 | $42.67 | $43.17 | $40.42 | $42.82 | $42.82 | 208,998 |
| 2022-09-02 | $43.39 | $43.74 | $42.37 | $42.82 | $42.82 | 223,810 |
| 2022-09-01 | $45.00 | $46.43 | $42.31 | $43.03 | $43.03 | 501,590 |
| 2022-08-31 | $46.27 | $47.11 | $45.53 | $45.62 | $45.62 | 297,742 |
| 2022-08-30 | $46.09 | $46.48 | $45.54 | $45.73 | $45.73 | 261,626 |
| 2022-08-29 | $46.35 | $46.83 | $45.12 | $45.86 | $45.86 | 278,261 |
| 2022-08-26 | $49.35 | $49.62 | $46.87 | $47.04 | $47.04 | 241,197 |
| 2022-08-25 | $48.99 | $49.97 | $48.69 | $49.35 | $49.35 | 193,346 |
| 2022-08-24 | $47.63 | $48.67 | $47.50 | $48.53 | $48.53 | 198,018 |
| 2022-08-23 | $48.43 | $48.43 | $46.66 | $47.55 | $47.55 | 246,974 |
| 2022-08-22 | $47.83 | $49.12 | $47.83 | $48.38 | $48.38 | 220,931 |
| 2022-08-19 | $50.10 | $50.26 | $47.66 | $48.62 | $48.62 | 265,364 |
| 2022-08-18 | $50.25 | $50.87 | $49.51 | $50.43 | $50.43 | 174,797 |
| 2022-08-17 | $52.00 | $52.48 | $49.93 | $50.55 | $50.55 | 280,353 |
| 2022-08-16 | $52.42 | $52.96 | $50.99 | $52.61 | $52.61 | 222,333 |
| 2022-08-15 | $51.79 | $52.92 | $50.76 | $52.62 | $52.62 | 179,336 |
| 2022-08-12 | $50.96 | $52.90 | $50.60 | $51.98 | $51.98 | 139,830 |
| 2022-08-11 | $51.20 | $52.48 | $50.53 | $50.73 | $50.73 | 119,074 |
| 2022-08-10 | $50.26 | $50.85 | $49.46 | $50.80 | $50.80 | 155,235 |
| 2022-08-09 | $51.08 | $51.21 | $48.63 | $48.92 | $48.92 | 196,695 |
| 2022-08-08 | $51.00 | $52.26 | $51.00 | $51.44 | $51.44 | 261,382 |
| 2022-08-05 | $48.00 | $51.06 | $47.52 | $50.94 | $50.94 | 282,626 |
| 2022-08-04 | $49.81 | $51.17 | $48.02 | $48.90 | $48.90 | 233,956 |
| 2022-08-03 | $49.59 | $50.14 | $46.66 | $49.38 | $49.38 | 335,335 |
| 2022-08-02 | $48.23 | $49.76 | $48.23 | $49.69 | $49.69 | 201,606 |
| 2022-08-01 | $48.59 | $50.02 | $48.25 | $48.85 | $48.85 | 217,038 |
| 2022-07-29 | $48.54 | $49.55 | $47.74 | $49.41 | $49.41 | 275,561 |
| 2022-07-28 | $48.42 | $49.07 | $46.55 | $48.75 | $48.75 | 200,420 |
| 2022-07-27 | $45.92 | $48.16 | $45.33 | $47.97 | $47.97 | 312,694 |
| 2022-07-26 | $44.69 | $45.88 | $44.14 | $45.28 | $45.28 | 266,337 |
| 2022-07-25 | $46.09 | $47.59 | $44.68 | $44.85 | $44.85 | 422,042 |
| 2022-07-22 | $47.82 | $48.64 | $45.35 | $46.08 | $46.08 | 239,320 |
| 2022-07-21 | $46.79 | $47.92 | $46.41 | $47.82 | $47.82 | 263,618 |
| 2022-07-20 | $44.30 | $46.95 | $44.30 | $46.91 | $46.91 | 401,535 |
| 2022-07-19 | $43.81 | $44.89 | $42.61 | $43.91 | $43.91 | 179,887 |
| 2022-07-18 | $43.99 | $44.78 | $43.11 | $43.29 | $43.29 | 200,825 |
| 2022-07-15 | $43.40 | $44.15 | $42.45 | $43.75 | $43.75 | 201,209 |
| 2022-07-14 | $42.31 | $44.13 | $41.63 | $42.46 | $42.46 | 124,059 |
| 2022-07-13 | $41.86 | $42.97 | $41.60 | $42.56 | $42.56 | 177,243 |
| 2022-07-12 | $42.54 | $42.82 | $41.58 | $42.70 | $42.70 | 209,207 |
| 2022-07-11 | $43.56 | $44.25 | $41.76 | $42.08 | $42.08 | 197,936 |
| 2022-07-08 | $43.39 | $44.46 | $42.50 | $43.78 | $43.78 | 279,629 |
| 2022-07-07 | $42.71 | $44.05 | $42.67 | $44.02 | $44.02 | 221,516 |
| 2022-07-06 | $42.50 | $43.28 | $41.98 | $42.61 | $42.61 | 195,360 |
| 2022-07-05 | $40.80 | $42.78 | $39.91 | $42.50 | $42.50 | 287,451 |
| 2022-07-01 | $40.60 | $41.77 | $40.07 | $41.01 | $41.01 | 276,372 |
| 2022-06-30 | $40.30 | $40.99 | $39.16 | $40.86 | $40.86 | 333,234 |
| 2022-06-29 | $39.80 | $40.97 | $38.54 | $40.78 | $40.78 | 321,706 |
| 2022-06-28 | $40.55 | $41.10 | $39.44 | $39.66 | $39.66 | 159,558 |
| 2022-06-27 | $41.28 | $41.34 | $40.39 | $40.71 | $40.71 | 226,830 |
| 2022-06-24 | $39.08 | $41.24 | $39.08 | $40.92 | $40.92 | 747,301 |
| 2022-06-23 | $38.76 | $40.12 | $38.74 | $39.44 | $39.44 | 247,771 |
| 2022-06-22 | $36.89 | $39.00 | $36.89 | $38.54 | $38.54 | 319,100 |
| 2022-06-21 | $36.98 | $37.87 | $36.69 | $37.28 | $37.28 | 418,841 |
| 2022-06-17 | $35.97 | $37.30 | $35.65 | $36.23 | $36.23 | 487,339 |
| 2022-06-16 | $35.00 | $35.30 | $32.84 | $35.10 | $35.10 | 304,305 |
| 2022-06-15 | $35.80 | $36.62 | $35.00 | $35.90 | $35.90 | 284,502 |
| 2022-06-14 | $36.88 | $36.88 | $35.00 | $35.16 | $35.16 | 349,647 |
| 2022-06-13 | $37.40 | $39.04 | $36.34 | $36.78 | $36.78 | 257,999 |
| 2022-06-10 | $38.30 | $39.46 | $38.21 | $38.86 | $38.86 | 307,647 |
| 2022-06-09 | $41.54 | $41.54 | $39.15 | $39.20 | $39.20 | 259,673 |
| 2022-06-08 | $41.98 | $43.03 | $41.89 | $42.09 | $42.09 | 248,622 |
| 2022-06-07 | $41.45 | $42.75 | $41.19 | $42.09 | $42.09 | 165,416 |
| 2022-06-06 | $42.61 | $42.81 | $41.33 | $41.76 | $41.76 | 196,553 |
| 2022-06-03 | $42.56 | $43.56 | $41.34 | $42.05 | $42.05 | 215,653 |
| 2022-06-02 | $39.89 | $43.08 | $39.53 | $43.02 | $43.02 | 303,783 |
| 2022-06-01 | $40.91 | $41.63 | $39.24 | $39.94 | $39.94 | 212,628 |
| 2022-05-31 | $42.47 | $42.59 | $40.36 | $40.63 | $40.63 | 275,036 |
| 2022-05-27 | $41.79 | $42.82 | $41.38 | $42.08 | $42.08 | 164,075 |
| 2022-05-26 | $42.29 | $42.73 | $41.05 | $41.33 | $41.33 | 274,961 |
| 2022-05-25 | $41.41 | $42.84 | $41.30 | $42.08 | $42.08 | 246,025 |
| 2022-05-24 | $43.03 | $43.71 | $41.11 | $41.34 | $41.34 | 235,412 |
| 2022-05-23 | $44.14 | $44.51 | $42.93 | $43.38 | $43.38 | 249,273 |
| 2022-05-20 | $43.12 | $43.82 | $41.83 | $43.67 | $43.67 | 278,188 |
| 2022-05-19 | $41.41 | $43.16 | $41.02 | $42.39 | $42.39 | 317,727 |
| 2022-05-18 | $42.08 | $42.75 | $41.33 | $41.77 | $41.77 | 309,226 |
| 2022-05-17 | $42.44 | $43.12 | $42.28 | $43.08 | $43.08 | 313,803 |
| 2022-05-16 | $42.63 | $43.41 | $41.27 | $41.44 | $41.44 | 238,396 |
| 2022-05-13 | $42.64 | $43.75 | $41.87 | $42.89 | $42.89 | 191,712 |
| 2022-05-12 | $38.64 | $42.62 | $38.64 | $41.68 | $41.68 | 538,218 |
| 2022-05-11 | $40.56 | $43.97 | $39.25 | $39.59 | $39.59 | 477,018 |
| 2022-05-10 | $41.59 | $42.50 | $39.27 | $40.49 | $40.49 | 472,907 |
| 2022-05-09 | $44.21 | $44.98 | $40.20 | $40.53 | $40.53 | 416,259 |
| 2022-05-06 | $49.65 | $49.65 | $44.73 | $44.98 | $44.98 | 320,509 |
| 2022-05-05 | $52.37 | $53.10 | $48.20 | $49.51 | $49.51 | 411,708 |
| 2022-05-04 | $54.63 | $54.94 | $48.92 | $53.33 | $53.33 | 503,306 |
| 2022-05-03 | $54.33 | $56.18 | $53.60 | $54.63 | $54.63 | 262,579 |
| 2022-05-02 | $52.04 | $55.40 | $52.04 | $54.75 | $54.75 | 341,031 |
| 2022-04-29 | $53.99 | $54.88 | $51.39 | $51.93 | $51.93 | 521,835 |
| 2022-04-28 | $56.02 | $58.83 | $52.51 | $54.00 | $54.00 | 272,514 |
| 2022-04-27 | $56.31 | $56.94 | $54.89 | $55.41 | $55.41 | 270,207 |
| 2022-04-26 | $58.53 | $58.76 | $56.27 | $56.38 | $56.38 | 223,295 |
| 2022-04-25 | $57.80 | $59.81 | $57.80 | $59.21 | $59.21 | 204,972 |
| 2022-04-22 | $59.29 | $59.48 | $58.12 | $58.28 | $58.28 | 362,196 |
| 2022-04-21 | $61.93 | $62.19 | $59.29 | $59.73 | $59.73 | 184,908 |
| 2022-04-20 | $60.39 | $62.31 | $59.90 | $60.86 | $60.86 | 209,412 |
| 2022-04-19 | $55.90 | $60.33 | $55.90 | $59.99 | $59.99 | 260,525 |
| 2022-04-18 | $56.86 | $57.41 | $54.57 | $55.90 | $55.90 | 234,167 |
| 2022-04-14 | $59.73 | $59.86 | $55.85 | $57.05 | $57.05 | 259,300 |
| 2022-04-13 | $59.23 | $59.99 | $57.83 | $58.76 | $58.76 | 170,744 |
| 2022-04-12 | $59.10 | $60.56 | $58.71 | $59.06 | $59.06 | 200,433 |
| 2022-04-11 | $60.48 | $61.54 | $58.52 | $59.10 | $59.10 | 161,926 |
| 2022-04-08 | $61.59 | $62.43 | $60.62 | $61.11 | $61.11 | 130,223 |
| 2022-04-07 | $61.92 | $62.93 | $61.35 | $62.02 | $62.02 | 144,852 |
| 2022-04-06 | $61.92 | $62.85 | $60.37 | $62.04 | $62.04 | 118,020 |
| 2022-04-05 | $64.69 | $65.10 | $63.00 | $63.46 | $63.46 | 218,261 |
| 2022-04-04 | $66.04 | $66.15 | $62.69 | $64.50 | $64.50 | 263,439 |
| 2022-04-01 | $65.59 | $68.58 | $65.22 | $66.01 | $66.01 | 179,824 |
| 2022-03-31 | $64.18 | $66.30 | $63.12 | $65.67 | $65.67 | 163,813 |
| 2022-03-30 | $64.19 | $65.33 | $63.93 | $64.24 | $64.24 | 150,839 |
| 2022-03-29 | $63.68 | $65.51 | $63.68 | $64.60 | $64.60 | 184,938 |
| 2022-03-28 | $62.40 | $63.07 | $61.24 | $62.55 | $62.55 | 287,284 |
| 2022-03-25 | $62.65 | $63.90 | $61.96 | $62.52 | $62.52 | 162,226 |
| 2022-03-24 | $62.92 | $63.37 | $60.80 | $63.23 | $63.23 | 268,530 |
| 2022-03-23 | $64.24 | $64.24 | $61.70 | $62.31 | $62.31 | 168,785 |
| 2022-03-22 | $64.39 | $65.82 | $64.06 | $64.99 | $64.99 | 177,796 |
| 2022-03-21 | $66.01 | $66.35 | $63.84 | $64.50 | $64.50 | 136,143 |
| 2022-03-18 | $65.69 | $66.52 | $64.97 | $66.36 | $66.36 | 305,245 |
| 2022-03-17 | $62.27 | $66.25 | $62.27 | $65.59 | $65.59 | 178,301 |
| 2022-03-16 | $60.10 | $62.89 | $59.09 | $62.77 | $62.77 | 211,546 |
| 2022-03-15 | $57.86 | $60.45 | $57.64 | $59.03 | $59.03 | 235,920 |
| 2022-03-14 | $58.60 | $60.98 | $56.84 | $57.43 | $57.43 | 215,168 |
| 2022-03-11 | $64.74 | $64.74 | $59.50 | $59.70 | $59.70 | 488,424 |
| 2022-03-10 | $63.40 | $64.40 | $61.93 | $64.09 | $64.09 | 122,809 |
| 2022-03-09 | $65.70 | $65.72 | $64.44 | $64.79 | $64.79 | 158,945 |
| 2022-03-08 | $63.46 | $64.84 | $61.07 | $63.90 | $63.90 | 285,546 |
| 2022-03-07 | $67.34 | $67.37 | $64.18 | $64.46 | $64.46 | 275,106 |
| 2022-03-04 | $68.66 | $69.42 | $66.70 | $67.45 | $67.45 | 223,436 |
| 2022-03-03 | $71.71 | $72.18 | $68.86 | $69.48 | $69.48 | 208,301 |
| 2022-03-02 | $69.95 | $71.66 | $65.81 | $71.15 | $71.15 | 142,865 |
| 2022-03-01 | $69.55 | $72.31 | $68.50 | $69.59 | $69.59 | 394,261 |
| 2022-02-28 | $67.97 | $69.95 | $67.28 | $69.45 | $69.45 | 240,858 |
| 2022-02-25 | $67.53 | $68.92 | $66.47 | $68.56 | $68.56 | 212,421 |
| 2022-02-24 | $60.27 | $67.34 | $60.27 | $67.15 | $67.15 | 216,306 |
| 2022-02-23 | $63.38 | $64.51 | $62.29 | $62.39 | $62.39 | 192,438 |
| 2022-02-22 | $61.02 | $64.40 | $61.02 | $62.78 | $62.78 | 228,734 |
| 2022-02-18 | $63.09 | $63.94 | $61.18 | $61.73 | $61.73 | 253,816 |
| 2022-02-17 | $67.00 | $67.75 | $63.79 | $63.91 | $63.91 | 254,005 |
| 2022-02-16 | $59.00 | $68.36 | $59.00 | $67.92 | $67.92 | 592,571 |
| 2022-02-15 | $65.12 | $66.44 | $64.86 | $65.50 | $65.50 | 615,978 |
| 2022-02-14 | $65.47 | $66.08 | $63.62 | $64.20 | $64.20 | 200,417 |
| 2022-02-11 | $67.92 | $69.08 | $64.46 | $65.15 | $65.15 | 307,636 |
| 2022-02-10 | $66.55 | $69.92 | $66.55 | $67.60 | $67.60 | 201,577 |
| 2022-02-09 | $67.17 | $69.35 | $66.90 | $68.50 | $68.50 | 168,813 |
| 2022-02-08 | $64.08 | $66.43 | $63.35 | $66.08 | $66.08 | 197,217 |
| 2022-02-07 | $64.43 | $65.75 | $63.42 | $64.62 | $64.62 | 186,822 |
| 2022-02-04 | $63.09 | $65.14 | $62.54 | $64.46 | $64.46 | 139,071 |
| 2022-02-03 | $64.17 | $65.79 | $62.75 | $63.26 | $63.26 | 139,918 |
| 2022-02-02 | $66.29 | $66.52 | $63.93 | $65.20 | $65.20 | 237,081 |
| 2022-02-01 | $65.65 | $66.44 | $63.99 | $66.03 | $66.03 | 285,473 |
| 2022-01-31 | $61.61 | $65.67 | $60.54 | $65.64 | $65.64 | 354,850 |
| 2022-01-28 | $59.25 | $61.06 | $57.56 | $61.06 | $61.06 | 284,704 |
| 2022-01-27 | $61.65 | $63.82 | $59.34 | $59.39 | $59.39 | 284,337 |
| 2022-01-26 | $62.29 | $62.83 | $59.77 | $61.19 | $61.19 | 414,686 |
| 2022-01-25 | $63.32 | $63.32 | $59.87 | $60.76 | $60.76 | 209,653 |
| 2022-01-24 | $59.97 | $63.71 | $59.27 | $63.45 | $63.45 | 277,357 |
| 2022-01-21 | $61.34 | $63.75 | $60.16 | $61.45 | $61.45 | 187,794 |
| 2022-01-20 | $64.32 | $65.19 | $61.83 | $61.99 | $61.99 | 268,693 |
| 2022-01-19 | $64.43 | $66.90 | $63.40 | $63.63 | $63.63 | 345,845 |
| 2022-01-18 | $64.20 | $66.05 | $63.12 | $64.23 | $64.23 | 406,941 |
| 2022-01-14 | $66.10 | $66.71 | $63.17 | $65.44 | $65.44 | 194,807 |
| 2022-01-13 | $68.89 | $68.89 | $66.15 | $66.93 | $66.93 | 183,017 |
| 2022-01-12 | $70.66 | $71.57 | $68.29 | $68.40 | $68.40 | 386,843 |
| 2022-01-11 | $66.39 | $70.94 | $65.79 | $70.57 | $70.57 | 431,131 |
| 2022-01-10 | $61.64 | $66.53 | $60.35 | $66.39 | $66.39 | 442,946 |
| 2022-01-07 | $64.31 | $65.84 | $61.45 | $61.62 | $61.62 | 277,513 |
| 2022-01-06 | $64.97 | $66.27 | $63.20 | $64.94 | $64.94 | 231,983 |
| 2022-01-05 | $68.89 | $70.25 | $64.84 | $64.93 | $64.93 | 299,720 |
| 2022-01-04 | $71.40 | $71.41 | $68.42 | $69.28 | $69.28 | 183,830 |
| 2022-01-03 | $70.00 | $71.58 | $67.37 | $71.39 | $71.39 | 326,186 |
| 2021-12-31 | $68.31 | $70.00 | $66.46 | $69.53 | $69.53 | 467,049 |
| 2021-12-30 | $69.99 | $70.00 | $68.37 | $68.52 | $68.52 | 185,429 |
| 2021-12-29 | $71.94 | $72.76 | $69.28 | $69.81 | $69.81 | 143,686 |
| 2021-12-28 | $73.00 | $73.60 | $70.92 | $71.56 | $71.56 | 201,414 |
| 2021-12-27 | $73.40 | $74.85 | $71.02 | $73.01 | $73.01 | 183,906 |
| 2021-12-23 | $71.55 | $73.78 | $70.77 | $73.36 | $73.36 | 139,314 |
| 2021-12-22 | $69.31 | $71.63 | $68.22 | $71.45 | $71.45 | 170,287 |
| 2021-12-21 | $67.08 | $69.94 | $65.99 | $69.21 | $69.21 | 238,397 |
| 2021-12-20 | $66.70 | $66.99 | $64.46 | $65.68 | $65.68 | 262,355 |
| 2021-12-17 | $66.62 | $68.87 | $65.13 | $67.82 | $67.82 | 437,238 |
| 2021-12-16 | $70.27 | $70.94 | $66.16 | $66.56 | $66.56 | 255,560 |
| 2021-12-15 | $67.28 | $69.83 | $66.06 | $69.57 | $69.57 | 280,304 |
| 2021-12-14 | $68.64 | $70.07 | $66.59 | $67.28 | $67.28 | 302,205 |
| 2021-12-13 | $68.26 | $71.39 | $65.54 | $69.35 | $69.35 | 194,415 |
| 2021-12-10 | $70.88 | $72.58 | $68.63 | $68.68 | $68.68 | 166,987 |
| 2021-12-09 | $72.77 | $74.84 | $69.75 | $70.31 | $70.31 | 546,786 |
| 2021-12-08 | $71.16 | $74.19 | $70.44 | $73.35 | $73.35 | 220,449 |
| 2021-12-07 | $68.84 | $71.88 | $68.14 | $71.08 | $71.08 | 250,800 |
| 2021-12-06 | $65.89 | $68.38 | $64.03 | $67.59 | $67.59 | 343,789 |
| 2021-12-03 | $68.08 | $68.87 | $63.88 | $65.20 | $65.20 | 345,622 |
| 2021-12-02 | $65.67 | $68.32 | $65.06 | $67.94 | $67.94 | 268,142 |
| 2021-12-01 | $65.52 | $72.16 | $64.03 | $65.53 | $65.53 | 708,794 |
| 2021-11-30 | $66.60 | $67.44 | $63.31 | $63.40 | $63.40 | 521,160 |
| 2021-11-29 | $72.33 | $73.51 | $65.94 | $66.00 | $66.00 | 347,584 |
| 2021-11-26 | $75.19 | $77.00 | $70.49 | $71.01 | $71.01 | 179,001 |
| 2021-11-24 | $74.89 | $76.88 | $73.39 | $76.72 | $76.72 | 183,360 |
| 2021-11-23 | $75.26 | $76.40 | $73.27 | $75.39 | $75.39 | 192,808 |
| 2021-11-22 | $77.67 | $79.63 | $75.66 | $75.95 | $75.95 | 171,455 |
| 2021-11-19 | $77.54 | $78.11 | $76.75 | $77.64 | $77.64 | 172,195 |
| 2021-11-18 | $78.00 | $78.21 | $76.16 | $76.77 | $76.77 | 273,809 |
| 2021-11-17 | $76.31 | $78.57 | $75.15 | $78.31 | $78.31 | 400,851 |
| 2021-11-16 | $74.65 | $77.26 | $73.56 | $76.58 | $76.58 | 236,763 |
| 2021-11-15 | $77.83 | $77.83 | $73.99 | $75.00 | $75.00 | 289,459 |
| 2021-11-12 | $79.28 | $79.28 | $77.13 | $77.21 | $77.21 | 104,247 |
| 2021-11-11 | $78.75 | $79.42 | $77.71 | $78.33 | $78.33 | 137,699 |
| 2021-11-10 | $81.03 | $82.31 | $78.33 | $78.48 | $78.48 | 170,544 |
| 2021-11-09 | $84.95 | $84.95 | $81.30 | $81.50 | $81.50 | 192,650 |
| 2021-11-08 | $87.21 | $87.52 | $84.61 | $84.80 | $84.80 | 181,338 |
| 2021-11-05 | $85.57 | $89.18 | $85.03 | $87.14 | $87.14 | 446,067 |
| 2021-11-04 | $79.17 | $85.78 | $79.17 | $85.40 | $85.40 | 702,491 |
| 2021-11-03 | $77.30 | $78.84 | $76.23 | $78.42 | $78.42 | 303,170 |
| 2021-11-02 | $77.52 | $78.11 | $76.00 | $77.64 | $77.64 | 114,042 |
| 2021-11-01 | $75.42 | $78.28 | $75.03 | $77.50 | $77.50 | 268,342 |
| 2021-10-29 | $75.37 | $75.58 | $73.57 | $75.06 | $75.06 | 174,726 |
| 2021-10-28 | $75.61 | $76.62 | $74.64 | $75.38 | $75.38 | 153,314 |
| 2021-10-27 | $75.28 | $76.53 | $74.43 | $75.54 | $75.54 | 156,668 |
| 2021-10-26 | $73.84 | $75.31 | $72.87 | $75.21 | $75.21 | 152,983 |
| 2021-10-25 | $73.11 | $74.36 | $72.50 | $73.60 | $73.60 | 148,814 |
| 2021-10-22 | $72.29 | $73.71 | $70.87 | $73.13 | $73.13 | 97,012 |
| 2021-10-21 | $72.66 | $73.03 | $71.71 | $72.31 | $72.31 | 130,983 |
| 2021-10-20 | $72.39 | $72.89 | $71.90 | $72.39 | $72.39 | 83,499 |
| 2021-10-19 | $72.16 | $72.91 | $70.91 | $71.97 | $71.97 | 138,522 |
| 2021-10-18 | $71.61 | $71.75 | $70.50 | $71.22 | $71.22 | 116,193 |
| 2021-10-15 | $72.38 | $72.38 | $71.10 | $71.37 | $71.37 | 125,471 |
| 2021-10-14 | $72.02 | $72.52 | $70.80 | $71.38 | $71.38 | 69,995 |
| 2021-10-13 | $71.67 | $71.67 | $70.13 | $70.96 | $70.96 | 97,022 |
| 2021-10-12 | $70.77 | $72.20 | $70.35 | $71.11 | $71.11 | 120,502 |
| 2021-10-11 | $70.81 | $71.73 | $70.13 | $70.32 | $70.32 | 143,723 |
| 2021-10-08 | $71.80 | $72.12 | $70.88 | $70.88 | $70.88 | 89,154 |
| 2021-10-07 | $70.61 | $72.94 | $70.34 | $71.94 | $71.94 | 149,128 |
| 2021-10-06 | $68.93 | $70.37 | $68.09 | $70.29 | $70.29 | 146,954 |
| 2021-10-05 | $67.64 | $69.42 | $67.36 | $69.34 | $69.34 | 196,834 |
| 2021-10-04 | $69.39 | $69.39 | $66.44 | $67.21 | $67.21 | 126,088 |
| 2021-10-01 | $70.00 | $70.23 | $67.92 | $69.77 | $69.77 | 110,309 |
| 2021-09-30 | $69.88 | $71.11 | $69.24 | $69.55 | $69.55 | 195,888 |
| 2021-09-29 | $70.56 | $71.21 | $69.01 | $69.28 | $69.28 | 145,971 |
| 2021-09-28 | $72.11 | $72.11 | $70.26 | $70.45 | $70.45 | 145,618 |
| 2021-09-27 | $71.58 | $73.23 | $70.34 | $72.59 | $72.59 | 157,184 |
| 2021-09-24 | $74.00 | $74.00 | $71.55 | $71.75 | $71.75 | 194,436 |
| 2021-09-23 | $74.87 | $75.30 | $74.09 | $74.35 | $74.35 | 129,286 |
| 2021-09-22 | $73.78 | $75.56 | $72.97 | $74.67 | $74.67 | 133,432 |
| 2021-09-21 | $73.08 | $73.77 | $72.18 | $73.35 | $73.35 | 154,829 |
| 2021-09-20 | $75.32 | $75.60 | $72.27 | $72.59 | $72.59 | 162,052 |
| 2021-09-17 | $76.67 | $77.37 | $75.40 | $76.71 | $76.71 | 676,336 |
| 2021-09-16 | $74.70 | $75.97 | $73.51 | $75.80 | $75.80 | 185,928 |
| 2021-09-15 | $75.22 | $75.53 | $73.17 | $74.87 | $74.87 | 163,251 |
| 2021-09-14 | $76.20 | $77.46 | $74.72 | $75.40 | $75.40 | 178,424 |
| 2021-09-13 | $74.98 | $76.12 | $73.63 | $75.62 | $75.62 | 206,299 |
| 2021-09-10 | $77.18 | $77.18 | $74.41 | $74.68 | $74.68 | 158,786 |
| 2021-09-09 | $77.24 | $77.66 | $76.06 | $76.50 | $76.50 | 181,155 |
| 2021-09-08 | $75.19 | $77.27 | $74.39 | $77.12 | $77.12 | 176,579 |
| 2021-09-07 | $76.32 | $76.32 | $74.87 | $75.39 | $75.39 | 108,313 |
| 2021-09-03 | $75.58 | $76.66 | $75.38 | $76.36 | $76.36 | 188,204 |
| 2021-09-02 | $75.16 | $76.32 | $74.39 | $75.81 | $75.81 | 280,899 |
| 2021-09-01 | $74.02 | $75.03 | $73.01 | $74.90 | $74.90 | 132,612 |
| 2021-08-31 | $74.03 | $74.43 | $72.52 | $73.62 | $73.62 | 212,028 |
| 2021-08-30 | $74.59 | $75.12 | $73.24 | $73.83 | $73.83 | 187,314 |
| 2021-08-27 | $72.98 | $75.19 | $72.01 | $74.48 | $74.48 | 180,660 |
| 2021-08-26 | $74.00 | $74.50 | $72.43 | $72.55 | $72.55 | 166,721 |
| 2021-08-25 | $75.79 | $76.18 | $73.62 | $74.09 | $74.09 | 193,475 |
| 2021-08-24 | $75.66 | $76.43 | $74.28 | $75.92 | $75.92 | 120,516 |
| 2021-08-23 | $75.00 | $76.58 | $73.99 | $75.29 | $75.29 | 302,886 |
| 2021-08-20 | $72.78 | $75.07 | $72.34 | $74.76 | $74.76 | 333,938 |
| 2021-08-19 | $72.71 | $74.23 | $71.92 | $72.61 | $72.61 | 256,280 |
| 2021-08-18 | $73.48 | $74.35 | $72.50 | $72.97 | $72.97 | 223,488 |
| 2021-08-17 | $72.09 | $74.51 | $71.51 | $73.61 | $73.61 | 272,520 |
| 2021-08-16 | $73.00 | $73.77 | $71.78 | $72.82 | $72.82 | 201,682 |
| 2021-08-13 | $73.31 | $73.98 | $72.78 | $73.24 | $73.24 | 171,300 |
| 2021-08-12 | $71.89 | $74.23 | $71.57 | $73.56 | $73.56 | 334,868 |
| 2021-08-11 | $73.06 | $73.77 | $69.91 | $72.10 | $72.10 | 363,882 |
| 2021-08-10 | $78.79 | $79.57 | $72.64 | $73.10 | $73.10 | 386,499 |
| 2021-08-09 | $83.88 | $83.92 | $78.91 | $79.00 | $79.00 | 206,662 |
| 2021-08-06 | $81.50 | $83.79 | $78.52 | $83.75 | $83.75 | 238,253 |
| 2021-08-05 | $81.41 | $85.50 | $78.53 | $81.47 | $81.47 | 869,785 |
| 2021-08-04 | $83.66 | $84.16 | $81.26 | $81.88 | $81.88 | 528,625 |
| 2021-08-03 | $84.18 | $84.47 | $82.96 | $83.52 | $83.52 | 164,266 |
| 2021-08-02 | $84.62 | $85.37 | $83.57 | $84.25 | $84.25 | 190,198 |
| 2021-07-30 | $83.64 | $85.27 | $83.64 | $84.46 | $84.46 | 148,263 |
| 2021-07-29 | $82.27 | $84.36 | $82.27 | $83.64 | $83.64 | 120,640 |
| 2021-07-28 | $80.21 | $83.14 | $80.21 | $82.22 | $82.22 | 211,823 |
| 2021-07-27 | $80.82 | $81.27 | $79.41 | $79.99 | $79.99 | 229,406 |
| 2021-07-26 | $80.50 | $81.44 | $79.50 | $80.68 | $80.68 | 484,128 |
| 2021-07-23 | $80.57 | $80.57 | $78.27 | $80.17 | $80.17 | 280,900 |
| 2021-07-22 | $79.97 | $80.27 | $79.00 | $80.25 | $80.25 | 319,970 |
| 2021-07-21 | $80.07 | $80.93 | $78.97 | $79.98 | $79.98 | 265,608 |
| 2021-07-20 | $77.78 | $80.35 | $77.56 | $79.41 | $79.41 | 259,967 |
| 2021-07-19 | $76.30 | $78.26 | $76.02 | $77.22 | $77.22 | 297,766 |
| 2021-07-16 | $78.03 | $78.49 | $77.07 | $77.58 | $77.58 | 210,594 |
| 2021-07-15 | $78.44 | $79.05 | $77.06 | $77.39 | $77.39 | 217,713 |
| 2021-07-14 | $82.13 | $82.95 | $78.07 | $79.06 | $79.06 | 341,744 |
| 2021-07-13 | $83.85 | $83.85 | $80.97 | $81.80 | $81.80 | 228,204 |
| 2021-07-12 | $82.25 | $84.43 | $81.36 | $83.92 | $83.92 | 200,471 |
| 2021-07-09 | $81.77 | $83.05 | $81.29 | $82.24 | $82.24 | 119,557 |
| 2021-07-08 | $79.97 | $81.94 | $78.57 | $81.50 | $81.50 | 160,029 |
| 2021-07-07 | $79.88 | $81.57 | $79.02 | $81.42 | $81.42 | 165,037 |
| 2021-07-06 | $81.00 | $81.32 | $78.32 | $79.82 | $79.82 | 161,336 |
| 2021-07-02 | $81.43 | $81.55 | $79.83 | $81.10 | $81.10 | 238,980 |
| 2021-07-01 | $79.53 | $81.21 | $79.09 | $81.03 | $81.03 | 144,027 |
| 2021-06-30 | $79.17 | $80.00 | $78.75 | $79.33 | $79.33 | 218,513 |
| 2021-06-29 | $79.68 | $79.68 | $78.88 | $79.30 | $79.30 | 128,770 |
| 2021-06-28 | $80.55 | $80.98 | $79.38 | $79.83 | $79.83 | 174,451 |
| 2021-06-25 | $78.85 | $80.67 | $78.57 | $80.18 | $80.18 | 529,862 |
| 2021-06-24 | $78.14 | $78.75 | $77.67 | $78.57 | $78.57 | 124,030 |
| 2021-06-23 | $75.92 | $77.75 | $75.48 | $77.45 | $77.45 | 196,832 |
| 2021-06-22 | $76.15 | $76.82 | $75.20 | $76.12 | $76.12 | 337,435 |
| 2021-06-21 | $74.50 | $77.13 | $73.88 | $76.53 | $76.53 | 422,922 |
| 2021-06-18 | $76.40 | $77.03 | $74.21 | $74.54 | $74.54 | 498,955 |
| 2021-06-17 | $75.29 | $77.86 | $75.28 | $77.38 | $77.38 | 480,036 |
| 2021-06-16 | $77.48 | $77.48 | $75.33 | $75.88 | $75.88 | 563,570 |
| 2021-06-15 | $77.61 | $79.20 | $77.02 | $77.93 | $77.93 | 366,521 |
| 2021-06-14 | $76.19 | $76.99 | $75.56 | $76.86 | $76.86 | 188,986 |
| 2021-06-11 | $75.10 | $76.11 | $72.69 | $75.92 | $75.92 | 204,532 |
| 2021-06-10 | $74.30 | $75.54 | $73.20 | $75.30 | $75.30 | 200,756 |
| 2021-06-09 | $73.95 | $76.31 | $73.81 | $73.96 | $73.96 | 217,707 |
| 2021-06-08 | $75.02 | $75.64 | $73.24 | $73.77 | $73.77 | 414,804 |
| 2021-06-07 | $74.85 | $75.89 | $74.15 | $74.77 | $74.77 | 287,326 |
| 2021-06-04 | $74.47 | $75.45 | $73.86 | $74.58 | $74.58 | 332,744 |
| 2021-06-03 | $73.38 | $74.64 | $71.07 | $74.05 | $74.05 | 234,594 |
| 2021-06-02 | $75.66 | $75.66 | $73.07 | $73.39 | $73.39 | 318,485 |
| 2021-06-01 | $74.82 | $76.51 | $74.00 | $75.40 | $75.40 | 249,065 |
| 2021-05-28 | $74.28 | $75.80 | $73.72 | $74.73 | $74.73 | 135,866 |
| 2021-05-27 | $73.00 | $74.13 | $72.35 | $73.62 | $73.62 | 328,646 |
| 2021-05-26 | $72.18 | $74.01 | $70.26 | $72.95 | $72.95 | 445,258 |
| 2021-05-25 | $72.99 | $72.99 | $71.42 | $71.58 | $71.58 | 502,760 |
| 2021-05-24 | $72.50 | $72.78 | $71.08 | $72.43 | $72.43 | 159,322 |
| 2021-05-21 | $72.17 | $72.91 | $71.56 | $72.05 | $72.05 | 318,562 |
| 2021-05-20 | $71.49 | $71.77 | $70.10 | $71.44 | $71.44 | 283,298 |
| 2021-05-19 | $71.72 | $72.26 | $70.21 | $71.13 | $71.13 | 275,098 |
| 2021-05-18 | $73.29 | $75.16 | $72.69 | $72.71 | $72.71 | 291,926 |
| 2021-05-17 | $71.84 | $74.81 | $70.81 | $72.60 | $72.60 | 294,229 |
| 2021-05-14 | $71.42 | $72.06 | $70.70 | $72.00 | $72.00 | 230,185 |
| 2021-05-13 | $70.86 | $72.45 | $70.44 | $70.46 | $70.46 | 299,415 |
| 2021-05-12 | $73.07 | $73.14 | $70.38 | $70.58 | $70.58 | 301,301 |
| 2021-05-11 | $71.87 | $74.51 | $70.98 | $73.91 | $73.91 | 304,338 |
| 2021-05-10 | $76.69 | $77.53 | $73.25 | $73.46 | $73.46 | 266,316 |
| 2021-05-07 | $77.01 | $80.44 | $77.01 | $77.67 | $77.67 | 246,599 |
| 2021-05-06 | $77.10 | $77.73 | $75.00 | $77.71 | $77.71 | 437,477 |
| 2021-05-05 | $76.90 | $77.99 | $75.28 | $77.03 | $77.03 | 298,317 |
| 2021-05-04 | $77.17 | $79.16 | $75.94 | $77.33 | $77.33 | 445,956 |
| 2021-05-03 | $77.02 | $78.99 | $76.51 | $77.43 | $77.43 | 408,738 |
| 2021-04-30 | $76.23 | $77.51 | $74.89 | $77.07 | $77.07 | 843,910 |
| 2021-04-29 | $71.90 | $79.54 | $71.64 | $76.00 | $76.00 | 1,230,843 |
| 2021-04-28 | $65.54 | $70.64 | $63.34 | $69.85 | $69.85 | 640,703 |
| 2021-04-27 | $66.90 | $66.90 | $64.38 | $64.91 | $64.91 | 965,951 |
| 2021-04-26 | $68.70 | $68.70 | $65.52 | $66.00 | $66.00 | 843,571 |
| 2021-04-23 | $70.55 | $72.07 | $68.94 | $69.00 | $69.00 | 362,337 |
| 2021-04-22 | $69.79 | $71.38 | $69.73 | $70.02 | $70.02 | 377,723 |
| 2021-04-21 | $67.79 | $70.05 | $66.93 | $69.91 | $69.91 | 413,823 |
| 2021-04-20 | $69.79 | $70.83 | $67.79 | $68.00 | $68.00 | 407,210 |
| 2021-04-19 | $67.51 | $69.68 | $67.51 | $69.61 | $69.61 | 446,759 |
| 2021-04-16 | $67.40 | $68.30 | $65.97 | $68.00 | $68.00 | 254,523 |
| 2021-04-15 | $66.88 | $67.66 | $66.37 | $67.59 | $67.59 | 310,988 |
| 2021-04-14 | $66.24 | $67.48 | $65.38 | $66.30 | $66.30 | 197,726 |
| 2021-04-13 | $66.07 | $66.75 | $64.73 | $65.96 | $65.96 | 366,696 |
| 2021-04-12 | $66.24 | $67.28 | $65.37 | $65.83 | $65.83 | 418,567 |
| 2021-04-09 | $66.63 | $66.84 | $64.60 | $65.90 | $65.90 | 215,793 |
| 2021-04-08 | $65.63 | $66.73 | $64.91 | $66.53 | $66.53 | 272,110 |
| 2021-04-07 | $65.92 | $66.52 | $64.49 | $64.91 | $64.91 | 232,014 |
| 2021-04-06 | $64.96 | $65.84 | $64.76 | $65.68 | $65.68 | 374,370 |
| 2021-04-05 | $64.22 | $65.01 | $62.67 | $64.89 | $64.89 | 172,512 |
| 2021-04-01 | $65.58 | $66.26 | $63.35 | $64.13 | $64.13 | 219,558 |
| 2021-03-31 | $63.79 | $66.71 | $63.01 | $65.52 | $65.52 | 684,759 |
| 2021-03-30 | $62.26 | $64.29 | $61.17 | $63.26 | $63.26 | 311,363 |
| 2021-03-29 | $63.42 | $63.42 | $58.47 | $62.26 | $62.26 | 279,824 |
| 2021-03-26 | $62.68 | $63.50 | $62.06 | $63.40 | $63.40 | 223,765 |
| 2021-03-25 | $60.45 | $62.86 | $59.73 | $62.39 | $62.39 | 292,611 |
| 2021-03-24 | $63.33 | $63.58 | $60.96 | $61.25 | $61.25 | 296,124 |
| 2021-03-23 | $62.14 | $63.27 | $62.01 | $63.07 | $63.07 | 478,881 |
| 2021-03-22 | $62.56 | $64.07 | $62.20 | $62.74 | $62.74 | 404,681 |
| 2021-03-19 | $61.66 | $63.20 | $60.44 | $62.46 | $62.46 | 701,523 |
| 2021-03-18 | $65.21 | $65.56 | $61.08 | $61.94 | $61.94 | 537,885 |
| 2021-03-17 | $66.29 | $66.58 | $64.39 | $65.96 | $65.96 | 473,009 |
| 2021-03-16 | $66.64 | $67.04 | $64.98 | $66.10 | $66.10 | 226,759 |
| 2021-03-15 | $65.25 | $67.46 | $65.25 | $66.81 | $66.81 | 213,008 |
| 2021-03-12 | $65.05 | $66.32 | $63.97 | $65.81 | $65.81 | 271,503 |
| 2021-03-11 | $63.75 | $66.32 | $63.75 | $65.10 | $65.10 | 390,170 |
| 2021-03-10 | $63.80 | $63.80 | $62.15 | $63.16 | $63.16 | 504,521 |
| 2021-03-09 | $63.65 | $64.69 | $62.77 | $62.81 | $62.81 | 387,113 |
| 2021-03-08 | $64.31 | $64.67 | $62.24 | $62.55 | $62.55 | 271,240 |
| 2021-03-05 | $63.01 | $63.84 | $59.76 | $63.73 | $63.73 | 362,551 |
| 2021-03-04 | $66.64 | $68.00 | $61.03 | $62.65 | $62.65 | 549,105 |
| 2021-03-03 | $65.97 | $67.21 | $65.23 | $66.98 | $66.98 | 369,796 |
| 2021-03-02 | $66.13 | $67.30 | $65.02 | $66.73 | $66.73 | 421,784 |
| 2021-03-01 | $66.67 | $67.61 | $65.24 | $66.31 | $66.31 | 397,249 |
| 2021-02-26 | $65.03 | $66.21 | $63.93 | $65.27 | $65.27 | 493,954 |
| 2021-02-25 | $62.41 | $65.35 | $62.41 | $64.78 | $64.78 | 543,027 |
| 2021-02-24 | $60.33 | $63.00 | $58.41 | $62.41 | $62.41 | 918,120 |
| 2021-02-23 | $64.37 | $64.37 | $61.35 | $62.24 | $62.24 | 714,400 |
| 2021-02-22 | $64.98 | $65.79 | $63.65 | $65.21 | $65.21 | 329,537 |
| 2021-02-19 | $64.93 | $66.63 | $63.71 | $65.48 | $65.48 | 318,194 |
| 2021-02-18 | $65.94 | $66.16 | $63.87 | $64.92 | $64.92 | 601,696 |
| 2021-02-17 | $64.78 | $66.08 | $63.69 | $66.03 | $66.03 | 412,814 |
| 2021-02-16 | $66.77 | $66.78 | $64.14 | $65.16 | $65.16 | 601,736 |
| 2021-02-12 | $64.43 | $67.01 | $63.38 | $66.60 | $66.60 | 474,853 |
| 2021-02-11 | $63.39 | $64.71 | $63.21 | $64.31 | $64.31 | 737,180 |
| 2021-02-10 | $62.32 | $63.55 | $61.74 | $62.90 | $62.90 | 246,375 |
| 2021-02-09 | $60.83 | $62.41 | $60.77 | $62.15 | $62.15 | 275,776 |
| 2021-02-08 | $60.42 | $61.58 | $60.02 | $60.54 | $60.54 | 286,532 |
| 2021-02-05 | $59.00 | $60.62 | $58.03 | $59.74 | $59.74 | 250,142 |
| 2021-02-04 | $58.43 | $59.54 | $57.11 | $58.42 | $58.42 | 173,486 |
| 2021-02-03 | $60.59 | $60.72 | $58.08 | $58.42 | $58.42 | 214,819 |
| 2021-02-02 | $59.61 | $60.96 | $59.47 | $60.73 | $60.73 | 434,077 |
| 2021-02-01 | $58.06 | $59.20 | $58.03 | $58.97 | $58.97 | 192,098 |
| 2021-01-29 | $57.87 | $58.62 | $56.69 | $58.23 | $58.23 | 407,866 |
| 2021-01-28 | $57.72 | $58.93 | $56.21 | $57.50 | $57.50 | 393,761 |
| 2021-01-27 | $57.50 | $59.89 | $56.57 | $57.50 | $57.50 | 510,989 |
| 2021-01-26 | $58.55 | $58.95 | $57.85 | $58.50 | $58.50 | 214,577 |
| 2021-01-25 | $58.73 | $59.26 | $57.52 | $58.30 | $58.30 | 344,476 |
| 2021-01-22 | $57.15 | $59.29 | $57.07 | $59.07 | $59.07 | 351,364 |
| 2021-01-21 | $57.87 | $57.88 | $56.82 | $57.15 | $57.15 | 184,982 |
| 2021-01-20 | $56.85 | $57.70 | $55.98 | $57.20 | $57.20 | 336,730 |
| 2021-01-19 | $55.77 | $57.42 | $55.77 | $56.36 | $56.36 | 304,628 |
| 2021-01-15 | $57.37 | $57.37 | $52.81 | $56.60 | $56.60 | 624,958 |
| 2021-01-14 | $58.42 | $59.09 | $56.89 | $58.14 | $58.14 | 558,181 |
| 2021-01-13 | $58.96 | $59.10 | $58.02 | $58.69 | $58.69 | 259,873 |
| 2021-01-12 | $59.15 | $59.80 | $58.41 | $58.66 | $58.66 | 342,357 |
| 2021-01-11 | $55.91 | $59.73 | $55.36 | $59.52 | $59.52 | 560,847 |
| 2021-01-08 | $56.07 | $57.42 | $56.07 | $56.92 | $56.92 | 258,745 |
| 2021-01-07 | $56.31 | $56.96 | $55.89 | $56.11 | $56.11 | 248,202 |
| 2021-01-06 | $55.55 | $57.03 | $54.99 | $56.16 | $56.16 | 242,312 |
| 2021-01-05 | $53.89 | $55.39 | $53.55 | $54.97 | $54.97 | 244,845 |
| 2021-01-04 | $55.65 | $56.08 | $52.54 | $53.79 | $53.79 | 276,098 |
| 2020-12-31 | $54.85 | $56.21 | $54.20 | $55.67 | $55.67 | 244,269 |
| 2020-12-30 | $55.52 | $57.15 | $54.31 | $54.84 | $54.84 | 410,667 |
| 2020-12-29 | $57.13 | $57.98 | $55.06 | $55.35 | $55.35 | 242,445 |
| 2020-12-28 | $58.00 | $58.03 | $56.80 | $57.08 | $57.08 | 317,254 |
| 2020-12-24 | $57.44 | $57.88 | $56.66 | $57.55 | $57.55 | 204,756 |
| 2020-12-23 | $56.13 | $58.00 | $55.77 | $57.37 | $57.37 | 310,537 |
| 2020-12-22 | $55.57 | $57.57 | $54.75 | $55.30 | $55.30 | 518,767 |
| 2020-12-21 | $54.28 | $55.91 | $53.80 | $55.16 | $55.16 | 542,779 |
| 2020-12-18 | $52.45 | $55.00 | $52.00 | $54.89 | $54.89 | 1,162,858 |
| 2020-12-17 | $48.78 | $52.90 | $47.92 | $52.24 | $52.24 | 917,158 |
| 2020-12-16 | $47.83 | $49.23 | $47.19 | $48.94 | $48.94 | 379,796 |
| 2020-12-15 | $48.51 | $48.59 | $47.63 | $47.83 | $47.83 | 242,160 |
| 2020-12-14 | $47.75 | $49.39 | $47.53 | $48.13 | $48.13 | 259,802 |
| 2020-12-11 | $47.74 | $48.47 | $46.01 | $46.87 | $46.87 | 427,958 |
| 2020-12-10 | $47.07 | $48.31 | $46.94 | $48.01 | $48.01 | 228,690 |
| 2020-12-09 | $48.37 | $48.37 | $46.46 | $47.35 | $47.35 | 288,685 |
| 2020-12-08 | $45.11 | $47.29 | $44.85 | $47.19 | $47.19 | 479,879 |
| 2020-12-07 | $45.99 | $46.25 | $43.67 | $45.35 | $45.35 | 367,504 |
| 2020-12-04 | $44.20 | $46.21 | $43.82 | $46.09 | $46.09 | 258,935 |
| 2020-12-03 | $43.69 | $44.18 | $43.07 | $44.02 | $44.02 | 309,685 |
| 2020-12-02 | $43.08 | $43.72 | $42.50 | $43.58 | $43.58 | 330,736 |
| 2020-12-01 | $43.76 | $43.89 | $42.98 | $43.23 | $43.23 | 512,519 |
| 2020-11-30 | $45.01 | $45.01 | $43.41 | $43.48 | $43.48 | 465,275 |
| 2020-11-27 | $43.77 | $44.14 | $43.44 | $43.84 | $43.84 | 184,538 |
| 2020-11-25 | $43.00 | $43.83 | $42.26 | $43.63 | $43.63 | 327,713 |
| 2020-11-24 | $43.68 | $43.71 | $42.32 | $43.27 | $43.27 | 437,738 |
| 2020-11-23 | $42.94 | $43.84 | $42.15 | $43.24 | $43.24 | 379,643 |
| 2020-11-20 | $42.59 | $43.09 | $41.68 | $42.46 | $42.46 | 603,640 |
| 2020-11-19 | $42.37 | $43.79 | $41.67 | $42.84 | $42.84 | 546,609 |
| 2020-11-18 | $40.55 | $41.35 | $40.11 | $40.80 | $40.80 | 704,628 |
| 2020-11-17 | $40.37 | $40.74 | $39.93 | $40.34 | $40.34 | 608,537 |
| 2020-11-16 | $40.18 | $40.70 | $39.61 | $40.70 | $40.70 | 593,999 |
| 2020-11-13 | $39.22 | $39.88 | $38.97 | $39.45 | $39.45 | 292,826 |
| 2020-11-12 | $39.14 | $39.68 | $38.33 | $38.99 | $38.99 | 364,064 |
| 2020-11-11 | $39.42 | $39.89 | $38.09 | $38.84 | $38.84 | 400,330 |
| 2020-11-10 | $38.60 | $39.59 | $38.00 | $39.15 | $39.15 | 527,253 |
| 2020-11-09 | $38.46 | $40.98 | $37.26 | $38.60 | $38.60 | 550,588 |
| 2020-11-06 | $39.85 | $39.85 | $36.47 | $36.71 | $36.71 | 582,969 |
| 2020-11-05 | $37.03 | $37.74 | $36.69 | $37.12 | $37.12 | 585,159 |
| 2020-11-04 | $36.83 | $37.75 | $35.58 | $36.65 | $36.65 | 494,556 |
| 2020-11-03 | $35.65 | $37.36 | $34.89 | $37.00 | $37.00 | 549,016 |
| 2020-11-02 | $34.84 | $36.63 | $34.42 | $34.97 | $34.97 | 309,762 |
| 2020-10-30 | $35.50 | $36.15 | $34.04 | $34.56 | $34.56 | 260,566 |
| 2020-10-29 | $36.61 | $37.22 | $34.68 | $35.50 | $35.50 | 447,418 |
| 2020-10-28 | $37.16 | $37.71 | $36.42 | $36.51 | $36.51 | 330,620 |
| 2020-10-27 | $37.06 | $37.99 | $36.91 | $37.69 | $37.69 | 308,578 |
| 2020-10-26 | $37.40 | $37.67 | $36.64 | $37.25 | $37.25 | 347,771 |
| 2020-10-23 | $38.65 | $39.45 | $37.50 | $37.96 | $37.96 | 138,252 |
| 2020-10-22 | $38.00 | $38.96 | $37.94 | $38.28 | $38.28 | 270,210 |
| 2020-10-21 | $38.72 | $38.80 | $37.63 | $37.97 | $37.97 | 251,936 |
| 2020-10-20 | $39.60 | $39.92 | $38.50 | $38.80 | $38.80 | 239,603 |
| 2020-10-19 | $41.04 | $41.98 | $39.48 | $39.58 | $39.58 | 172,630 |
| 2020-10-16 | $39.89 | $40.97 | $39.52 | $40.69 | $40.69 | 132,293 |
| 2020-10-15 | $39.91 | $40.24 | $39.31 | $39.94 | $39.94 | 236,860 |
| 2020-10-14 | $40.83 | $41.10 | $40.08 | $40.40 | $40.40 | 161,625 |
| 2020-10-13 | $40.68 | $41.36 | $40.38 | $40.79 | $40.79 | 290,930 |
| 2020-10-12 | $41.61 | $41.80 | $40.71 | $40.96 | $40.96 | 190,372 |
| 2020-10-09 | $40.00 | $41.36 | $39.63 | $41.35 | $41.35 | 317,650 |
| 2020-10-08 | $40.52 | $40.88 | $39.76 | $39.94 | $39.94 | 444,221 |
| 2020-10-07 | $39.88 | $40.92 | $39.77 | $40.18 | $40.18 | 332,190 |
| 2020-10-06 | $39.15 | $40.15 | $39.00 | $39.60 | $39.60 | 355,666 |
| 2020-10-05 | $38.24 | $39.17 | $37.90 | $39.16 | $39.16 | 313,104 |
| 2020-10-02 | $37.51 | $38.73 | $37.42 | $37.86 | $37.86 | 450,050 |
| 2020-10-01 | $40.25 | $40.33 | $37.86 | $38.26 | $38.26 | 922,781 |
| 2020-09-30 | $36.68 | $40.23 | $34.12 | $39.90 | $39.90 | 1,479,755 |
| 2020-09-29 | $40.54 | $40.64 | $39.54 | $40.02 | $40.02 | 206,458 |
| 2020-09-28 | $40.68 | $40.73 | $39.80 | $40.36 | $40.36 | 336,093 |
| 2020-09-25 | $38.44 | $40.17 | $38.03 | $40.07 | $40.07 | 293,028 |
| 2020-09-24 | $38.44 | $38.48 | $37.19 | $38.36 | $38.36 | 251,731 |
| 2020-09-23 | $38.79 | $39.25 | $37.55 | $38.52 | $38.52 | 297,506 |
| 2020-09-22 | $38.60 | $39.39 | $37.66 | $39.03 | $39.03 | 320,606 |
| 2020-09-21 | $39.17 | $40.58 | $37.81 | $38.65 | $38.65 | 329,920 |
| 2020-09-18 | $40.40 | $41.23 | $39.59 | $39.99 | $39.99 | 801,583 |
| 2020-09-17 | $40.65 | $41.13 | $38.51 | $39.89 | $39.89 | 330,672 |
| 2020-09-16 | $42.35 | $42.77 | $41.08 | $41.24 | $41.24 | 239,162 |
| 2020-09-15 | $42.21 | $42.59 | $41.69 | $41.99 | $41.99 | 275,176 |
| 2020-09-14 | $41.02 | $42.82 | $40.99 | $41.80 | $41.80 | 259,035 |
| 2020-09-11 | $41.92 | $42.54 | $40.08 | $40.66 | $40.66 | 169,158 |
| 2020-09-10 | $42.54 | $43.18 | $41.81 | $41.82 | $41.82 | 184,591 |
| 2020-09-09 | $42.25 | $43.03 | $41.93 | $42.32 | $42.32 | 146,018 |
| 2020-09-08 | $42.51 | $42.80 | $41.66 | $41.82 | $41.82 | 244,381 |
| 2020-09-04 | $43.92 | $43.93 | $41.92 | $42.93 | $42.93 | 270,739 |
| 2020-09-03 | $44.44 | $44.44 | $42.55 | $43.50 | $43.50 | 229,511 |
| 2020-09-02 | $45.16 | $45.23 | $44.56 | $44.63 | $44.63 | 297,094 |
| 2020-09-01 | $44.62 | $45.83 | $43.83 | $44.89 | $44.89 | 281,623 |
| 2020-08-31 | $42.64 | $44.95 | $42.38 | $44.73 | $44.73 | 490,506 |
| 2020-08-28 | $41.95 | $42.71 | $41.59 | $42.52 | $42.52 | 304,522 |
| 2020-08-27 | $40.43 | $41.90 | $40.29 | $41.66 | $41.66 | 285,406 |
| 2020-08-26 | $41.16 | $41.16 | $39.13 | $40.30 | $40.30 | 301,988 |
| 2020-08-25 | $40.71 | $41.90 | $40.71 | $41.32 | $41.32 | 265,989 |
| 2020-08-24 | $40.66 | $41.55 | $40.18 | $40.68 | $40.68 | 273,880 |
| 2020-08-21 | $40.84 | $40.87 | $39.67 | $40.23 | $40.23 | 251,891 |
| 2020-08-20 | $40.80 | $41.52 | $40.37 | $40.92 | $40.92 | 173,349 |
| 2020-08-19 | $41.68 | $41.97 | $40.85 | $41.05 | $41.05 | 209,527 |
| 2020-08-18 | $41.91 | $42.10 | $41.34 | $41.67 | $41.67 | 235,334 |
| 2020-08-17 | $40.57 | $42.22 | $40.24 | $41.84 | $41.84 | 705,986 |
| 2020-08-14 | $40.17 | $40.56 | $39.51 | $40.21 | $40.21 | 263,230 |
| 2020-08-13 | $40.77 | $41.15 | $40.10 | $40.41 | $40.41 | 349,272 |
| 2020-08-12 | $41.50 | $42.15 | $40.66 | $40.78 | $40.78 | 227,656 |
| 2020-08-11 | $42.29 | $42.29 | $40.70 | $41.01 | $41.01 | 362,148 |
| 2020-08-10 | $42.48 | $43.08 | $42.12 | $42.19 | $42.19 | 272,612 |
| 2020-08-07 | $41.90 | $43.28 | $41.81 | $42.53 | $42.53 | 285,042 |
| 2020-08-06 | $42.43 | $43.25 | $42.05 | $42.48 | $42.48 | 262,233 |
| 2020-08-05 | $41.58 | $42.70 | $41.16 | $42.56 | $42.56 | 343,461 |
| 2020-08-04 | $41.31 | $42.08 | $40.79 | $41.26 | $41.26 | 357,590 |
| 2020-08-03 | $40.94 | $42.02 | $40.37 | $41.63 | $41.63 | 308,380 |
| 2020-07-31 | $42.02 | $42.22 | $40.18 | $40.81 | $40.81 | 318,575 |
| 2020-07-30 | $41.64 | $42.85 | $41.64 | $42.28 | $42.28 | 519,349 |
| 2020-07-29 | $44.66 | $44.67 | $41.28 | $42.38 | $42.38 | 945,132 |
| 2020-07-28 | $45.36 | $45.66 | $44.44 | $44.67 | $44.67 | 274,197 |
| 2020-07-27 | $44.62 | $45.83 | $44.22 | $45.68 | $45.68 | 203,052 |
| 2020-07-24 | $44.84 | $45.02 | $43.81 | $44.59 | $44.59 | 219,972 |
| 2020-07-23 | $45.15 | $46.42 | $44.70 | $44.99 | $44.99 | 163,827 |
| 2020-07-22 | $45.47 | $45.87 | $45.06 | $45.19 | $45.19 | 176,773 |
| 2020-07-21 | $45.94 | $46.25 | $45.27 | $45.68 | $45.68 | 180,307 |
| 2020-07-20 | $46.25 | $46.97 | $45.01 | $45.57 | $45.57 | 336,220 |
| 2020-07-17 | $44.58 | $46.86 | $44.51 | $46.37 | $46.37 | 221,500 |
| 2020-07-16 | $46.60 | $46.70 | $44.48 | $44.61 | $44.61 | 223,700 |
| 2020-07-15 | $45.25 | $48.16 | $45.25 | $46.91 | $46.91 | 467,200 |
| 2020-07-14 | $43.08 | $44.54 | $42.15 | $44.53 | $44.53 | 271,500 |
| 2020-07-13 | $44.12 | $44.82 | $42.89 | $42.97 | $42.97 | 306,800 |
| 2020-07-10 | $44.29 | $44.29 | $43.12 | $43.74 | $43.74 | 202,600 |
| 2020-07-09 | $43.45 | $44.24 | $42.54 | $44.12 | $44.12 | 331,700 |
| 2020-07-08 | $43.16 | $44.40 | $43.05 | $43.53 | $43.53 | 451,300 |
| 2020-07-07 | $45.73 | $47.39 | $43.08 | $43.25 | $43.25 | 358,000 |
| 2020-07-06 | $47.67 | $47.67 | $46.02 | $46.20 | $46.20 | 226,900 |
| 2020-07-02 | $45.90 | $46.61 | $45.31 | $46.30 | $46.30 | 238,800 |
| 2020-07-01 | $44.90 | $45.62 | $44.37 | $45.27 | $45.27 | 358,500 |
| 2020-06-30 | $44.29 | $45.49 | $44.04 | $44.95 | $44.95 | 456,900 |
| 2020-06-29 | $44.19 | $44.97 | $43.83 | $44.50 | $44.50 | 348,700 |
| 2020-06-26 | $45.29 | $45.53 | $43.76 | $43.85 | $43.85 | 679,666 |
| 2020-06-25 | $44.21 | $45.45 | $43.87 | $45.45 | $45.45 | 347,000 |
| 2020-06-24 | $45.49 | $45.84 | $43.64 | $44.45 | $44.45 | 554,437 |
| 2020-06-23 | $46.79 | $47.51 | $45.89 | $45.89 | $45.89 | 287,321 |
| 2020-06-22 | $44.60 | $46.53 | $43.66 | $46.41 | $46.41 | 457,415 |
| 2020-06-19 | $45.54 | $46.29 | $44.33 | $44.56 | $44.56 | 565,086 |
| 2020-06-18 | $46.01 | $46.14 | $44.83 | $45.10 | $45.10 | 216,673 |
| 2020-06-17 | $46.47 | $46.93 | $46.02 | $46.18 | $46.18 | 177,458 |
| 2020-06-16 | $46.86 | $47.07 | $45.90 | $46.22 | $46.22 | 157,740 |
| 2020-06-15 | $43.85 | $46.03 | $43.44 | $45.69 | $45.69 | 229,501 |
| 2020-06-12 | $45.39 | $46.10 | $43.70 | $44.60 | $44.60 | 265,143 |
| 2020-06-11 | $45.97 | $47.16 | $44.21 | $44.23 | $44.23 | 341,014 |
| 2020-06-10 | $48.64 | $48.64 | $47.02 | $47.28 | $47.28 | 161,512 |
| 2020-06-09 | $50.37 | $50.98 | $48.35 | $48.49 | $48.49 | 328,220 |
| 2020-06-08 | $49.89 | $51.38 | $49.28 | $51.19 | $51.19 | 415,352 |
| 2020-06-05 | $48.05 | $50.82 | $47.80 | $50.27 | $50.27 | 428,064 |
| 2020-06-04 | $47.82 | $48.43 | $46.72 | $47.31 | $47.31 | 456,753 |
| 2020-06-03 | $45.01 | $48.63 | $45.01 | $48.35 | $48.35 | 526,189 |
| 2020-06-02 | $46.97 | $46.97 | $44.73 | $44.94 | $44.94 | 428,003 |
| 2020-06-01 | $48.14 | $48.14 | $46.85 | $46.94 | $46.94 | 482,070 |
| 2020-05-29 | $48.85 | $49.17 | $47.27 | $47.81 | $47.81 | 428,010 |
| 2020-05-28 | $49.93 | $49.93 | $48.31 | $48.56 | $48.56 | 404,352 |
| 2020-05-27 | $49.75 | $50.25 | $47.06 | $49.59 | $49.59 | 361,190 |
| 2020-05-26 | $51.00 | $51.19 | $49.12 | $49.21 | $49.21 | 403,066 |
| 2020-05-22 | $49.65 | $50.11 | $48.91 | $49.76 | $49.76 | 163,163 |
| 2020-05-21 | $50.75 | $50.75 | $48.95 | $49.52 | $49.52 | 351,899 |
| 2020-05-20 | $50.73 | $51.41 | $50.23 | $50.97 | $50.97 | 288,643 |
| 2020-05-19 | $50.54 | $51.50 | $49.92 | $49.93 | $49.93 | 491,475 |
| 2020-05-18 | $49.25 | $51.76 | $49.25 | $50.55 | $50.55 | 505,204 |
| 2020-05-15 | $47.48 | $48.23 | $46.67 | $48.15 | $48.15 | 509,909 |
| 2020-05-14 | $48.28 | $48.35 | $46.59 | $47.35 | $47.35 | 632,607 |
| 2020-05-13 | $46.77 | $49.37 | $46.35 | $48.80 | $48.80 | 1,321,435 |
| 2020-05-12 | $46.00 | $48.53 | $45.00 | $46.79 | $46.79 | 3,268,979 |
| 2020-05-11 | $45.00 | $46.53 | $44.32 | $46.03 | $46.03 | 820,963 |
| 2020-05-08 | $43.17 | $45.84 | $40.22 | $45.06 | $45.06 | 1,018,119 |
| 2020-05-07 | $41.50 | $41.96 | $41.11 | $41.84 | $41.84 | 326,088 |
| 2020-05-06 | $41.17 | $42.11 | $40.81 | $41.06 | $41.06 | 246,167 |
| 2020-05-05 | $42.41 | $42.89 | $40.99 | $41.07 | $41.07 | 294,355 |
| 2020-05-04 | $42.80 | $44.04 | $39.83 | $41.03 | $41.03 | 750,606 |
| 2020-05-01 | $42.50 | $43.86 | $41.00 | $43.56 | $43.56 | 756,846 |
| 2020-04-30 | $42.00 | $43.70 | $41.43 | $43.12 | $43.12 | 1,152,410 |
| 2020-04-29 | $39.96 | $41.97 | $39.75 | $41.39 | $41.39 | 918,311 |
| 2020-04-28 | $39.34 | $40.49 | $37.90 | $39.19 | $39.19 | 773,943 |
| 2020-04-27 | $38.52 | $39.11 | $37.63 | $38.79 | $38.79 | 1,346,645 |
| 2020-04-24 | $39.09 | $39.62 | $38.24 | $38.24 | $38.24 | 589,178 |
| 2020-04-23 | $39.99 | $40.08 | $38.74 | $38.74 | $38.74 | 854,291 |
| 2020-04-22 | $40.68 | $40.69 | $39.62 | $39.76 | $39.76 | 260,372 |
| 2020-04-21 | $39.62 | $40.76 | $39.26 | $40.00 | $40.00 | 240,789 |
| 2020-04-20 | $38.60 | $40.67 | $38.60 | $40.43 | $40.43 | 235,932 |
| 2020-04-17 | $37.94 | $40.26 | $37.41 | $39.83 | $39.83 | 379,124 |
| 2020-04-16 | $37.14 | $37.82 | $36.32 | $37.02 | $37.02 | 335,123 |
| 2020-04-15 | $37.07 | $37.95 | $36.17 | $36.84 | $36.84 | 488,255 |
| 2020-04-14 | $38.00 | $38.92 | $36.98 | $38.12 | $38.12 | 377,038 |
| 2020-04-13 | $36.05 | $37.58 | $35.64 | $37.35 | $37.35 | 382,659 |
| 2020-04-09 | $36.42 | $36.46 | $33.71 | $36.25 | $36.25 | 650,871 |
| 2020-04-08 | $37.48 | $38.15 | $36.06 | $36.34 | $36.34 | 359,722 |
| 2020-04-07 | $35.00 | $37.19 | $34.22 | $36.73 | $36.73 | 502,764 |
| 2020-04-06 | $32.88 | $34.45 | $32.17 | $34.17 | $34.17 | 425,065 |
| 2020-04-03 | $32.80 | $33.38 | $30.66 | $31.78 | $31.78 | 439,005 |
| 2020-04-02 | $31.99 | $33.82 | $31.64 | $32.99 | $32.99 | 293,318 |
| 2020-04-01 | $32.47 | $33.34 | $31.59 | $32.38 | $32.38 | 504,694 |
| 2020-03-31 | $32.58 | $33.80 | $32.26 | $33.59 | $33.59 | 304,570 |
| 2020-03-30 | $30.71 | $33.09 | $30.38 | $32.72 | $32.72 | 332,839 |
| 2020-03-27 | $29.23 | $31.67 | $28.74 | $30.63 | $30.63 | 293,384 |
| 2020-03-26 | $29.83 | $30.85 | $28.59 | $30.39 | $30.39 | 504,436 |
| 2020-03-25 | $28.67 | $30.76 | $28.33 | $29.44 | $29.44 | 492,189 |
| 2020-03-24 | $28.02 | $30.39 | $26.98 | $28.77 | $28.77 | 537,082 |
| 2020-03-23 | $25.53 | $26.46 | $24.30 | $26.27 | $26.27 | 432,620 |
| 2020-03-20 | $27.39 | $28.53 | $24.81 | $25.07 | $25.07 | 664,441 |
| 2020-03-19 | $24.63 | $27.60 | $24.63 | $27.23 | $27.23 | 671,159 |
| 2020-03-18 | $25.38 | $27.20 | $23.17 | $24.49 | $24.49 | 554,536 |
| 2020-03-17 | $25.72 | $27.26 | $24.15 | $27.02 | $27.02 | 531,467 |
| 2020-03-16 | $27.51 | $28.34 | $24.77 | $25.34 | $25.34 | 629,796 |
| 2020-03-13 | $31.60 | $31.99 | $28.94 | $30.43 | $30.43 | 754,880 |
| 2020-03-12 | $33.45 | $34.16 | $30.02 | $30.57 | $30.57 | 503,278 |
| 2020-03-11 | $36.53 | $36.61 | $34.57 | $35.28 | $35.28 | 241,206 |
| 2020-03-10 | $36.50 | $37.43 | $35.86 | $37.21 | $37.21 | 297,310 |
| 2020-03-09 | $35.02 | $37.36 | $34.70 | $35.60 | $35.60 | 414,384 |
| 2020-03-06 | $37.12 | $37.58 | $35.90 | $36.97 | $36.97 | 372,652 |
| 2020-03-05 | $38.57 | $38.90 | $37.68 | $38.04 | $38.04 | 188,708 |
| 2020-03-04 | $38.88 | $39.76 | $38.13 | $38.99 | $38.99 | 166,283 |
| 2020-03-03 | $39.03 | $39.80 | $37.61 | $38.22 | $38.22 | 201,512 |
| 2020-03-02 | $38.20 | $39.54 | $38.12 | $39.11 | $39.11 | 305,288 |
| 2020-02-28 | $39.10 | $39.58 | $37.20 | $38.42 | $38.42 | 367,916 |
| 2020-02-27 | $39.18 | $40.90 | $38.81 | $40.01 | $40.01 | 502,549 |
| 2020-02-26 | $38.75 | $40.03 | $38.75 | $39.95 | $39.95 | 338,495 |
| 2020-02-25 | $38.70 | $38.99 | $37.82 | $38.78 | $38.78 | 616,710 |
| 2020-02-24 | $38.16 | $38.98 | $37.85 | $38.43 | $38.43 | 211,418 |
| 2020-02-21 | $40.60 | $40.60 | $38.80 | $39.41 | $39.41 | 466,977 |
| 2020-02-20 | $41.68 | $41.98 | $40.52 | $40.70 | $40.70 | 348,020 |
| 2020-02-19 | $42.33 | $43.04 | $40.72 | $42.17 | $42.17 | 627,205 |
| 2020-02-18 | $43.73 | $44.51 | $43.11 | $43.16 | $43.16 | 562,802 |
| 2020-02-14 | $43.14 | $44.32 | $42.92 | $43.84 | $43.84 | 341,068 |
| 2020-02-13 | $42.60 | $43.58 | $42.42 | $43.04 | $43.04 | 710,857 |
| 2020-02-12 | $42.25 | $42.92 | $42.02 | $42.66 | $42.66 | 228,433 |
| 2020-02-11 | $41.89 | $42.08 | $41.08 | $42.04 | $42.04 | 329,597 |
| 2020-02-10 | $40.32 | $41.59 | $40.32 | $41.59 | $41.59 | 244,702 |
| 2020-02-07 | $39.11 | $40.75 | $38.94 | $40.60 | $40.60 | 602,008 |
| 2020-02-06 | $38.83 | $39.60 | $38.61 | $39.27 | $39.27 | 307,658 |
| 2020-02-05 | $39.83 | $39.95 | $38.54 | $38.63 | $38.63 | 309,505 |
| 2020-02-04 | $39.35 | $39.55 | $38.46 | $39.50 | $39.50 | 342,381 |
| 2020-02-03 | $38.81 | $39.25 | $38.18 | $38.66 | $38.66 | 249,812 |
| 2020-01-31 | $40.15 | $40.61 | $38.70 | $38.90 | $38.90 | 254,725 |
| 2020-01-30 | $39.61 | $40.86 | $39.61 | $40.35 | $40.35 | 248,317 |
| 2020-01-29 | $39.20 | $40.23 | $39.12 | $39.98 | $39.98 | 313,401 |
| 2020-01-28 | $38.38 | $39.35 | $38.34 | $39.11 | $39.11 | 494,096 |
| 2020-01-27 | $37.03 | $38.10 | $36.60 | $37.90 | $37.90 | 468,221 |
| 2020-01-24 | $37.88 | $38.53 | $37.50 | $37.57 | $37.57 | 457,567 |
| 2020-01-23 | $38.01 | $38.44 | $37.44 | $37.50 | $37.50 | 238,415 |
| 2020-01-22 | $38.89 | $39.25 | $38.03 | $38.18 | $38.18 | 327,937 |
| 2020-01-21 | $38.44 | $38.88 | $37.66 | $38.65 | $38.65 | 377,884 |
| 2020-01-17 | $37.01 | $38.26 | $36.42 | $38.25 | $38.25 | 790,588 |
| 2020-01-16 | $35.51 | $36.75 | $35.45 | $36.74 | $36.74 | 558,093 |
| 2020-01-15 | $33.81 | $35.34 | $33.80 | $35.30 | $35.30 | 366,697 |
| 2020-01-14 | $33.57 | $34.39 | $33.42 | $33.88 | $33.88 | 656,723 |
| 2020-01-13 | $33.92 | $33.92 | $33.12 | $33.50 | $33.50 | 633,598 |
| 2020-01-10 | $33.78 | $33.93 | $33.38 | $33.81 | $33.81 | 150,469 |
| 2020-01-09 | $33.01 | $33.88 | $32.81 | $33.71 | $33.71 | 123,373 |
| 2020-01-08 | $32.66 | $32.91 | $32.17 | $32.66 | $32.66 | 261,147 |
| 2020-01-07 | $32.72 | $32.76 | $32.15 | $32.58 | $32.58 | 162,298 |
| 2020-01-06 | $32.31 | $32.96 | $31.79 | $32.73 | $32.73 | 320,578 |
| 2020-01-03 | $32.67 | $32.96 | $32.07 | $32.46 | $32.46 | 156,709 |
| 2020-01-02 | $32.74 | $33.10 | $32.55 | $33.07 | $33.07 | 286,226 |
| 2019-12-31 | $32.18 | $32.80 | $32.18 | $32.51 | $32.51 | 111,833 |
| 2019-12-30 | $32.01 | $32.62 | $31.77 | $32.33 | $32.33 | 114,281 |
| 2019-12-27 | $32.32 | $32.33 | $31.85 | $32.04 | $32.04 | 104,643 |
| 2019-12-26 | $31.91 | $32.22 | $31.69 | $32.14 | $32.14 | 175,826 |
| 2019-12-24 | $31.81 | $31.94 | $31.47 | $31.84 | $31.84 | 55,473 |
| 2019-12-23 | $31.11 | $31.72 | $30.66 | $31.69 | $31.69 | 116,397 |
| 2019-12-20 | $30.78 | $31.10 | $30.23 | $31.10 | $31.10 | 351,697 |
| 2019-12-19 | $30.55 | $30.76 | $30.07 | $30.71 | $30.71 | 135,528 |
| 2019-12-18 | $30.45 | $30.81 | $30.16 | $30.60 | $30.60 | 173,273 |
| 2019-12-17 | $30.62 | $30.93 | $30.16 | $30.47 | $30.47 | 142,793 |
| 2019-12-16 | $30.70 | $30.95 | $30.33 | $30.56 | $30.56 | 320,698 |
| 2019-12-13 | $30.68 | $30.95 | $30.48 | $30.49 | $30.49 | 183,895 |
| 2019-12-12 | $30.79 | $31.29 | $30.56 | $30.78 | $30.78 | 277,249 |
| 2019-12-11 | $31.17 | $31.27 | $30.49 | $30.79 | $30.79 | 213,255 |
| 2019-12-10 | $30.33 | $31.21 | $30.02 | $31.20 | $31.20 | 182,486 |
| 2019-12-09 | $31.04 | $31.04 | $30.43 | $30.44 | $30.44 | 190,222 |
| 2019-12-06 | $29.95 | $31.12 | $29.82 | $31.01 | $31.01 | 270,546 |
| 2019-12-05 | $29.70 | $29.82 | $29.38 | $29.68 | $29.68 | 139,358 |
| 2019-12-04 | $29.85 | $29.85 | $29.52 | $29.65 | $29.65 | 115,162 |
| 2019-12-03 | $29.27 | $29.76 | $29.01 | $29.65 | $29.65 | 121,385 |
| 2019-12-02 | $29.94 | $30.07 | $29.51 | $29.61 | $29.61 | 154,674 |
| 2019-11-29 | $29.95 | $30.03 | $29.56 | $29.75 | $29.75 | 40,646 |
| 2019-11-27 | $30.03 | $30.05 | $29.45 | $29.93 | $29.93 | 121,687 |
| 2019-11-26 | $29.97 | $30.33 | $29.70 | $29.84 | $29.84 | 206,315 |
| 2019-11-25 | $29.01 | $30.01 | $29.01 | $29.85 | $29.85 | 188,900 |
| 2019-11-22 | $28.86 | $28.98 | $28.51 | $28.83 | $28.83 | 171,455 |
| 2019-11-21 | $29.04 | $29.07 | $28.47 | $28.68 | $28.68 | 163,187 |
| 2019-11-20 | $28.80 | $29.45 | $28.59 | $28.90 | $28.90 | 140,996 |
| 2019-11-19 | $28.45 | $29.05 | $28.36 | $28.89 | $28.89 | 96,310 |
| 2019-11-18 | $28.88 | $28.89 | $28.44 | $28.47 | $28.47 | 75,633 |
| 2019-11-15 | $28.34 | $28.99 | $28.30 | $28.93 | $28.93 | 146,271 |
| 2019-11-14 | $28.11 | $28.46 | $28.05 | $28.09 | $28.09 | 125,627 |
| 2019-11-13 | $27.95 | $28.29 | $27.87 | $28.13 | $28.13 | 114,409 |
| 2019-11-12 | $27.93 | $28.38 | $27.82 | $28.08 | $28.08 | 111,052 |
| 2019-11-11 | $27.95 | $28.18 | $27.60 | $27.89 | $27.89 | 100,205 |
| 2019-11-08 | $27.67 | $28.10 | $27.58 | $28.05 | $28.05 | 109,921 |
| 2019-11-07 | $28.41 | $28.54 | $27.75 | $27.85 | $27.85 | 128,520 |
| 2019-11-06 | $29.06 | $29.09 | $27.79 | $28.21 | $28.21 | 216,778 |
| 2019-11-05 | $28.63 | $29.38 | $28.36 | $29.05 | $29.05 | 365,820 |
| 2019-11-04 | $27.93 | $29.15 | $27.82 | $28.58 | $28.58 | 339,935 |
| 2019-11-01 | $26.79 | $28.15 | $26.79 | $27.91 | $27.91 | 453,185 |
| 2019-10-31 | $25.51 | $27.13 | $25.03 | $26.59 | $26.59 | 649,579 |
| 2019-10-30 | $27.41 | $27.41 | $26.59 | $27.15 | $27.15 | 290,013 |
| 2019-10-29 | $27.00 | $27.40 | $26.53 | $27.37 | $27.37 | 199,786 |
| 2019-10-28 | $26.61 | $27.28 | $26.61 | $27.03 | $27.03 | 157,482 |
| 2019-10-25 | $26.16 | $26.81 | $25.89 | $26.59 | $26.59 | 188,968 |
| 2019-10-24 | $26.39 | $26.61 | $25.99 | $26.22 | $26.22 | 198,780 |
| 2019-10-23 | $26.26 | $26.62 | $26.22 | $26.27 | $26.27 | 138,340 |
| 2019-10-22 | $26.47 | $26.76 | $26.21 | $26.26 | $26.26 | 164,260 |
| 2019-10-21 | $27.43 | $27.43 | $26.34 | $26.46 | $26.46 | 165,788 |
| 2019-10-18 | $27.30 | $27.64 | $27.12 | $27.26 | $27.26 | 158,948 |
| 2019-10-17 | $26.78 | $27.35 | $26.70 | $27.31 | $27.31 | 192,221 |
| 2019-10-16 | $26.32 | $26.79 | $26.32 | $26.65 | $26.65 | 245,279 |
| 2019-10-15 | $25.89 | $26.39 | $25.86 | $26.35 | $26.35 | 228,885 |
| 2019-10-14 | $25.89 | $26.03 | $25.51 | $25.76 | $25.76 | 142,636 |
| 2019-10-11 | $25.43 | $26.28 | $25.25 | $26.02 | $26.02 | 208,087 |
| 2019-10-10 | $25.07 | $25.35 | $24.92 | $25.22 | $25.22 | 78,621 |
| 2019-10-09 | $25.09 | $25.46 | $25.00 | $25.11 | $25.11 | 98,034 |
| 2019-10-08 | $25.37 | $25.67 | $24.77 | $24.99 | $24.99 | 126,972 |
| 2019-10-07 | $25.09 | $25.82 | $24.91 | $25.62 | $25.62 | 295,655 |
| 2019-10-04 | $24.56 | $25.19 | $24.33 | $25.16 | $25.16 | 217,958 |
| 2019-10-03 | $23.93 | $24.56 | $23.45 | $24.53 | $24.53 | 154,107 |
| 2019-10-02 | $23.99 | $24.38 | $23.84 | $24.06 | $24.06 | 320,663 |
| 2019-10-01 | $24.99 | $25.57 | $24.05 | $24.08 | $24.08 | 377,688 |
| 2019-09-30 | $24.71 | $25.34 | $24.51 | $24.94 | $24.94 | 286,281 |
| 2019-09-27 | $25.09 | $25.10 | $24.38 | $24.58 | $24.58 | 277,741 |
| 2019-09-26 | $25.34 | $25.51 | $24.56 | $24.89 | $24.89 | 177,301 |
| 2019-09-25 | $24.85 | $25.44 | $24.66 | $25.26 | $25.26 | 246,002 |
| 2019-09-24 | $25.23 | $25.36 | $24.88 | $24.93 | $24.93 | 231,109 |
| 2019-09-23 | $25.43 | $25.85 | $25.09 | $25.15 | $25.15 | 174,708 |
| 2019-09-20 | $25.97 | $26.00 | $25.50 | $25.61 | $25.61 | 492,814 |
| 2019-09-19 | $25.68 | $26.13 | $25.53 | $26.00 | $26.00 | 269,785 |
| 2019-09-18 | $26.00 | $26.28 | $25.59 | $25.79 | $25.79 | 235,438 |
| 2019-09-17 | $25.75 | $26.12 | $25.39 | $26.00 | $26.00 | 156,376 |
| 2019-09-16 | $25.53 | $25.95 | $25.11 | $25.74 | $25.74 | 254,470 |
| 2019-09-13 | $25.05 | $25.68 | $24.93 | $25.51 | $25.51 | 189,665 |
| 2019-09-12 | $24.89 | $25.26 | $24.50 | $25.04 | $25.04 | 244,133 |
| 2019-09-11 | $23.99 | $24.88 | $23.75 | $24.73 | $24.73 | 331,833 |
| 2019-09-10 | $23.91 | $24.70 | $23.56 | $23.88 | $23.88 | 263,365 |
| 2019-09-09 | $24.61 | $24.61 | $22.57 | $23.99 | $23.99 | 434,804 |
| 2019-09-06 | $24.07 | $25.83 | $23.27 | $24.58 | $24.58 | 592,918 |
| 2019-09-05 | $26.66 | $26.68 | $23.49 | $23.81 | $23.81 | 1,295,465 |
| 2019-09-04 | $26.44 | $26.77 | $25.74 | $26.33 | $26.33 | 271,477 |
| 2019-09-03 | $27.30 | $27.30 | $25.89 | $26.22 | $26.22 | 244,304 |
| 2019-08-30 | $27.51 | $27.84 | $27.30 | $27.39 | $27.39 | 457,363 |
| 2019-08-29 | $27.29 | $27.50 | $27.18 | $27.27 | $27.27 | 205,965 |
| 2019-08-28 | $26.76 | $27.25 | $26.48 | $27.05 | $27.05 | 272,700 |
| 2019-08-27 | $26.94 | $27.28 | $26.30 | $26.82 | $26.82 | 265,363 |
| 2019-08-26 | $26.69 | $27.00 | $26.46 | $26.76 | $26.76 | 145,733 |
| 2019-08-23 | $26.57 | $27.16 | $26.35 | $26.42 | $26.42 | 322,936 |
| 2019-08-22 | $27.26 | $27.31 | $26.38 | $26.70 | $26.70 | 112,775 |
| 2019-08-21 | $27.42 | $27.43 | $27.02 | $27.19 | $27.19 | 193,892 |
| 2019-08-20 | $27.34 | $28.03 | $27.03 | $27.17 | $27.17 | 112,396 |
| 2019-08-19 | $27.63 | $27.91 | $27.45 | $27.48 | $27.48 | 128,198 |
| 2019-08-16 | $27.06 | $27.48 | $27.06 | $27.32 | $27.32 | 149,342 |
| 2019-08-15 | $27.78 | $27.78 | $26.61 | $26.94 | $26.94 | 265,133 |
| 2019-08-14 | $28.60 | $29.21 | $27.77 | $27.84 | $27.84 | 460,494 |
| 2019-08-13 | $29.50 | $30.47 | $27.68 | $29.06 | $29.06 | 432,383 |
| 2019-08-12 | $30.78 | $31.30 | $29.49 | $30.62 | $30.62 | 827,169 |
| 2019-08-09 | $31.48 | $31.58 | $31.19 | $31.31 | $31.31 | 125,084 |
| 2019-08-08 | $30.44 | $31.59 | $30.23 | $31.46 | $31.46 | 281,775 |
| 2019-08-07 | $30.21 | $30.42 | $29.92 | $30.31 | $30.31 | 165,513 |
| 2019-08-06 | $30.32 | $30.53 | $29.67 | $30.47 | $30.47 | 274,811 |
| 2019-08-05 | $30.86 | $30.92 | $29.89 | $30.22 | $30.22 | 216,103 |
| 2019-08-02 | $32.25 | $32.27 | $31.13 | $31.58 | $31.58 | 162,952 |
| 2019-08-01 | $32.06 | $32.85 | $32.00 | $32.22 | $32.22 | 235,676 |
| 2019-07-31 | $32.58 | $33.00 | $31.03 | $32.08 | $32.08 | 477,584 |
| 2019-07-30 | $31.50 | $32.30 | $31.12 | $32.20 | $32.20 | 165,408 |
| 2019-07-29 | $31.86 | $31.86 | $31.17 | $31.67 | $31.67 | 188,078 |
| 2019-07-26 | $32.21 | $32.26 | $31.45 | $31.71 | $31.71 | 179,476 |
| 2019-07-25 | $32.50 | $32.51 | $31.93 | $31.99 | $31.99 | 109,248 |
| 2019-07-24 | $31.95 | $32.64 | $31.56 | $32.52 | $32.52 | 123,437 |
| 2019-07-23 | $31.76 | $32.18 | $31.49 | $31.95 | $31.95 | 196,485 |
| 2019-07-22 | $31.18 | $31.70 | $31.06 | $31.67 | $31.67 | 199,240 |
| 2019-07-19 | $31.39 | $31.99 | $31.12 | $31.15 | $31.15 | 129,581 |
| 2019-07-18 | $31.05 | $31.59 | $30.83 | $31.49 | $31.49 | 108,315 |
| 2019-07-17 | $30.77 | $31.10 | $30.65 | $30.96 | $30.96 | 115,085 |
| 2019-07-16 | $31.63 | $31.66 | $30.65 | $30.70 | $30.70 | 182,703 |
| 2019-07-15 | $31.38 | $31.66 | $31.07 | $31.53 | $31.53 | 153,046 |
| 2019-07-12 | $32.18 | $32.36 | $31.28 | $31.38 | $31.38 | 175,729 |
| 2019-07-11 | $32.01 | $32.21 | $31.50 | $32.14 | $32.14 | 157,262 |
| 2019-07-10 | $31.47 | $32.25 | $31.47 | $31.83 | $31.83 | 208,023 |
| 2019-07-09 | $31.23 | $31.79 | $30.99 | $31.46 | $31.46 | 111,967 |
| 2019-07-08 | $31.30 | $31.55 | $31.12 | $31.40 | $31.40 | 188,939 |
| 2019-07-05 | $31.44 | $31.63 | $31.17 | $31.41 | $31.41 | 190,175 |
| 2019-07-03 | $31.54 | $31.82 | $31.40 | $31.54 | $31.54 | 135,547 |
| 2019-07-02 | $30.68 | $31.39 | $30.43 | $31.30 | $31.30 | 227,842 |
| 2019-07-01 | $30.11 | $30.77 | $30.08 | $30.58 | $30.58 | 202,907 |
| 2019-06-28 | $29.46 | $29.95 | $29.41 | $29.84 | $29.84 | 338,198 |
| 2019-06-27 | $29.41 | $29.67 | $29.00 | $29.47 | $29.47 | 150,614 |
| 2019-06-26 | $30.38 | $30.54 | $29.22 | $29.28 | $29.28 | 132,135 |
| 2019-06-25 | $30.25 | $31.03 | $30.04 | $30.32 | $30.32 | 298,239 |
| 2019-06-24 | $30.01 | $30.51 | $30.01 | $30.21 | $30.21 | 199,844 |
| 2019-06-21 | $30.00 | $30.25 | $29.53 | $30.02 | $30.02 | 743,945 |
| 2019-06-20 | $30.74 | $30.92 | $30.17 | $30.29 | $30.29 | 167,609 |
| 2019-06-19 | $30.30 | $30.68 | $30.06 | $30.57 | $30.57 | 137,544 |
| 2019-06-18 | $30.05 | $30.45 | $29.83 | $30.27 | $30.27 | 163,079 |
| 2019-06-17 | $29.69 | $30.14 | $29.62 | $29.91 | $29.91 | 171,578 |
| 2019-06-14 | $29.99 | $30.07 | $29.51 | $29.61 | $29.61 | 98,945 |
| 2019-06-13 | $30.18 | $30.38 | $29.79 | $29.97 | $29.97 | 120,837 |
| 2019-06-12 | $29.81 | $30.49 | $29.80 | $30.03 | $30.03 | 97,749 |
| 2019-06-11 | $30.10 | $30.10 | $29.50 | $29.86 | $29.86 | 120,459 |
| 2019-06-10 | $29.35 | $30.12 | $29.35 | $29.87 | $29.87 | 180,807 |
| 2019-06-07 | $29.69 | $29.69 | $29.20 | $29.22 | $29.22 | 102,421 |
| 2019-06-06 | $29.54 | $29.73 | $29.05 | $29.53 | $29.53 | 99,011 |
| 2019-06-05 | $30.00 | $30.50 | $29.26 | $29.57 | $29.57 | 132,694 |
| 2019-06-04 | $29.60 | $30.00 | $29.51 | $29.97 | $29.97 | 172,520 |
| 2019-06-03 | $29.29 | $29.62 | $29.07 | $29.44 | $29.44 | 174,373 |
| 2019-05-31 | $29.65 | $29.65 | $28.92 | $29.30 | $29.30 | 125,573 |
| 2019-05-30 | $29.35 | $29.98 | $29.35 | $29.95 | $29.95 | 113,189 |
| 2019-05-29 | $29.54 | $29.86 | $29.18 | $29.42 | $29.42 | 177,210 |
| 2019-05-28 | $29.59 | $30.10 | $29.59 | $29.84 | $29.84 | 162,555 |
| 2019-05-24 | $29.37 | $29.85 | $29.28 | $29.51 | $29.51 | 51,420 |
| 2019-05-23 | $29.45 | $29.67 | $28.99 | $29.31 | $29.31 | 114,663 |
| 2019-05-22 | $29.75 | $29.94 | $29.55 | $29.70 | $29.70 | 158,279 |
| 2019-05-21 | $29.58 | $30.05 | $29.57 | $29.84 | $29.84 | 207,477 |
| 2019-05-20 | $29.19 | $29.61 | $28.94 | $29.41 | $29.41 | 114,413 |
| 2019-05-17 | $29.53 | $29.88 | $29.25 | $29.42 | $29.42 | 149,306 |
| 2019-05-16 | $29.39 | $29.99 | $29.37 | $29.71 | $29.71 | 81,821 |
| 2019-05-15 | $28.91 | $29.58 | $28.87 | $29.41 | $29.41 | 89,454 |
| 2019-05-14 | $29.14 | $29.27 | $29.00 | $29.13 | $29.13 | 105,671 |
| 2019-05-13 | $29.08 | $29.25 | $28.80 | $29.07 | $29.07 | 167,001 |
| 2019-05-10 | $29.56 | $30.33 | $28.80 | $29.61 | $29.61 | 127,637 |
| 2019-05-09 | $29.49 | $29.76 | $28.99 | $29.73 | $29.73 | 133,682 |
| 2019-05-08 | $30.32 | $30.39 | $29.67 | $29.71 | $29.71 | 136,428 |
| 2019-05-07 | $30.49 | $30.82 | $30.15 | $30.40 | $30.40 | 237,266 |
| 2019-05-06 | $30.02 | $30.85 | $29.89 | $30.74 | $30.74 | 272,715 |
| 2019-05-03 | $30.21 | $30.54 | $29.88 | $30.10 | $30.10 | 250,524 |
| 2019-05-02 | $29.63 | $30.12 | $29.63 | $30.08 | $30.08 | 232,919 |
| 2019-05-01 | $30.01 | $30.14 | $29.50 | $29.59 | $29.59 | 269,275 |
| 2019-04-30 | $30.00 | $30.21 | $29.61 | $30.02 | $30.02 | 452,333 |
| 2019-04-29 | $29.10 | $29.98 | $28.94 | $29.96 | $29.96 | 323,961 |
| 2019-04-26 | $29.96 | $29.96 | $28.50 | $29.30 | $29.30 | 483,765 |
| 2019-04-25 | $27.95 | $28.41 | $27.60 | $28.17 | $28.17 | 189,904 |
| 2019-04-24 | $27.77 | $28.73 | $27.77 | $27.96 | $27.96 | 195,575 |
| 2019-04-23 | $27.31 | $27.90 | $26.97 | $27.83 | $27.83 | 539,406 |
| 2019-04-22 | $27.02 | $27.74 | $27.02 | $27.30 | $27.30 | 331,260 |
| 2019-04-18 | $27.06 | $27.35 | $26.43 | $27.14 | $27.14 | 251,867 |
| 2019-04-17 | $28.39 | $28.70 | $26.85 | $27.23 | $27.23 | 369,863 |
| 2019-04-16 | $27.57 | $28.49 | $27.25 | $28.38 | $28.38 | 409,965 |
| 2019-04-15 | $27.97 | $28.04 | $27.33 | $27.43 | $27.43 | 463,307 |
| 2019-04-12 | $28.08 | $28.77 | $27.61 | $27.98 | $27.98 | 561,924 |
| 2019-04-11 | $27.65 | $27.96 | $27.16 | $27.65 | $27.65 | 314,026 |
| 2019-04-10 | $26.86 | $27.89 | $26.86 | $27.39 | $27.39 | 394,087 |
| 2019-04-09 | $27.66 | $27.93 | $26.84 | $26.85 | $26.85 | 359,244 |
| 2019-04-08 | $28.20 | $28.21 | $27.72 | $27.90 | $27.90 | 229,913 |
| 2019-04-05 | $28.43 | $28.63 | $28.05 | $28.26 | $28.26 | 280,386 |
| 2019-04-04 | $28.24 | $28.49 | $28.04 | $28.43 | $28.43 | 128,103 |
| 2019-04-03 | $28.30 | $28.69 | $28.02 | $28.23 | $28.23 | 245,500 |
| 2019-04-02 | $28.46 | $28.66 | $27.30 | $28.21 | $28.21 | 312,998 |
| 2019-04-01 | $27.09 | $27.39 | $26.89 | $27.37 | $27.37 | 291,020 |
| 2019-03-29 | $26.45 | $26.96 | $26.42 | $26.79 | $26.79 | 358,352 |
| 2019-03-28 | $27.46 | $27.71 | $26.11 | $26.38 | $26.38 | 249,543 |
| 2019-03-27 | $26.90 | $27.58 | $26.40 | $27.39 | $27.39 | 356,215 |
| 2019-03-26 | $28.56 | $28.78 | $26.88 | $27.06 | $27.06 | 402,294 |
| 2019-03-25 | $28.01 | $28.45 | $27.67 | $28.37 | $28.37 | 220,071 |
| 2019-03-22 | $28.50 | $28.50 | $27.52 | $28.00 | $28.00 | 296,052 |
| 2019-03-21 | $28.05 | $28.63 | $27.97 | $28.60 | $28.60 | 200,754 |
| 2019-03-20 | $28.68 | $28.75 | $28.00 | $28.20 | $28.20 | 152,158 |
| 2019-03-19 | $28.35 | $28.83 | $27.67 | $28.69 | $28.69 | 164,755 |
| 2019-03-18 | $29.04 | $29.17 | $27.86 | $28.33 | $28.33 | 200,615 |
| 2019-03-15 | $28.78 | $29.41 | $28.55 | $29.04 | $29.04 | 814,533 |
| 2019-03-14 | $29.37 | $29.54 | $28.72 | $28.74 | $28.74 | 107,430 |
| 2019-03-13 | $29.51 | $29.65 | $29.21 | $29.41 | $29.41 | 133,877 |
| 2019-03-12 | $29.36 | $29.56 | $29.06 | $29.35 | $29.35 | 192,319 |
| 2019-03-11 | $29.09 | $29.36 | $28.58 | $29.36 | $29.36 | 126,136 |
| 2019-03-08 | $29.13 | $29.51 | $28.60 | $29.00 | $29.00 | 122,406 |
| 2019-03-07 | $29.20 | $29.91 | $28.63 | $29.25 | $29.25 | 185,644 |
| 2019-03-06 | $29.94 | $30.02 | $29.12 | $29.25 | $29.25 | 269,553 |
| 2019-03-05 | $29.27 | $30.39 | $28.95 | $29.87 | $29.87 | 425,478 |
| 2019-03-04 | $30.66 | $30.88 | $28.50 | $29.27 | $29.27 | 609,518 |
| 2019-03-01 | $30.94 | $32.38 | $30.55 | $30.77 | $30.77 | 336,331 |
| 2019-02-28 | $32.62 | $32.62 | $31.86 | $31.94 | $31.94 | 195,535 |
| 2019-02-27 | $32.68 | $33.92 | $32.52 | $32.61 | $32.61 | 108,510 |
| 2019-02-26 | $32.85 | $32.85 | $32.25 | $32.79 | $32.79 | 153,205 |
| 2019-02-25 | $33.22 | $33.41 | $32.74 | $32.91 | $32.91 | 172,108 |
| 2019-02-22 | $32.96 | $33.61 | $32.64 | $33.20 | $33.20 | 208,188 |
| 2019-02-21 | $33.07 | $33.18 | $32.56 | $32.78 | $32.78 | 96,918 |
| 2019-02-20 | $32.74 | $33.20 | $31.91 | $33.08 | $33.08 | 209,188 |
| 2019-02-19 | $33.14 | $33.36 | $32.44 | $32.88 | $32.88 | 166,545 |
| 2019-02-15 | $33.14 | $33.64 | $32.74 | $33.19 | $33.19 | 153,640 |
| 2019-02-14 | $33.35 | $33.39 | $32.77 | $32.94 | $32.94 | 124,523 |
| 2019-02-13 | $32.08 | $33.36 | $31.83 | $33.34 | $33.34 | 215,581 |
| 2019-02-12 | $31.68 | $32.03 | $31.04 | $32.02 | $32.02 | 129,990 |
| 2019-02-11 | $31.46 | $31.66 | $31.18 | $31.32 | $31.32 | 73,421 |
| 2019-02-08 | $30.81 | $31.37 | $30.65 | $31.31 | $31.31 | 131,928 |
| 2019-02-07 | $31.09 | $31.64 | $30.85 | $30.97 | $30.97 | 74,690 |
| 2019-02-06 | $31.26 | $31.49 | $30.70 | $31.36 | $31.36 | 67,896 |
| 2019-02-05 | $31.03 | $31.72 | $30.21 | $31.30 | $31.30 | 111,140 |
| 2019-02-04 | $30.62 | $31.18 | $30.55 | $30.99 | $30.99 | 141,345 |
| 2019-02-01 | $30.82 | $31.31 | $30.06 | $30.75 | $30.75 | 218,042 |
| 2019-01-31 | $29.69 | $31.44 | $29.69 | $30.95 | $30.95 | 183,262 |
| 2019-01-30 | $29.58 | $29.90 | $29.40 | $29.59 | $29.59 | 304,973 |
| 2019-01-29 | $29.90 | $30.00 | $29.37 | $29.57 | $29.57 | 258,064 |
| 2019-01-28 | $31.10 | $31.10 | $29.67 | $29.72 | $29.72 | 155,435 |
| 2019-01-25 | $31.34 | $31.81 | $31.05 | $31.07 | $31.07 | 147,428 |
| 2019-01-24 | $31.01 | $31.40 | $30.89 | $31.24 | $31.24 | 115,003 |
| 2019-01-23 | $31.50 | $32.85 | $30.72 | $31.04 | $31.04 | 136,704 |
| 2019-01-22 | $31.58 | $31.89 | $30.90 | $31.23 | $31.23 | 98,641 |
| 2019-01-18 | $31.30 | $31.97 | $31.30 | $31.73 | $31.73 | 173,407 |
| 2019-01-17 | $30.79 | $31.65 | $30.30 | $31.22 | $31.22 | 232,523 |
| 2019-01-16 | $30.01 | $31.29 | $30.01 | $30.81 | $30.81 | 294,213 |
| 2019-01-15 | $29.66 | $30.31 | $29.60 | $30.16 | $30.16 | 150,053 |
| 2019-01-14 | $29.83 | $29.83 | $28.92 | $29.62 | $29.62 | 180,624 |
| 2019-01-11 | $30.01 | $30.13 | $29.65 | $29.84 | $29.84 | 117,477 |
| 2019-01-10 | $30.00 | $30.36 | $29.58 | $30.21 | $30.21 | 241,169 |
| 2019-01-09 | $30.57 | $31.73 | $30.11 | $30.15 | $30.15 | 127,457 |
| 2019-01-08 | $31.30 | $31.73 | $30.31 | $30.34 | $30.34 | 296,362 |
| 2019-01-07 | $31.22 | $32.00 | $29.75 | $30.81 | $30.81 | 349,339 |
| 2019-01-04 | $29.60 | $31.79 | $29.58 | $31.23 | $31.23 | 559,163 |
| 2019-01-03 | $30.03 | $30.19 | $29.09 | $29.20 | $29.20 | 262,493 |
| 2019-01-02 | $30.09 | $30.76 | $29.73 | $30.25 | $30.25 | 293,249 |
| 2018-12-31 | $30.13 | $30.63 | $29.87 | $30.60 | $30.60 | 279,113 |
| 2018-12-28 | $29.12 | $30.11 | $28.78 | $29.83 | $29.83 | 216,289 |
| 2018-12-27 | $28.06 | $29.06 | $27.09 | $29.04 | $29.04 | 237,739 |
| 2018-12-26 | $26.82 | $28.55 | $26.82 | $28.49 | $28.49 | 224,055 |
| 2018-12-24 | $26.64 | $27.10 | $26.64 | $26.66 | $26.66 | 119,668 |
| 2018-12-21 | $27.53 | $28.05 | $26.41 | $26.75 | $26.75 | 730,801 |
| 2018-12-20 | $28.10 | $28.30 | $26.70 | $27.38 | $27.38 | 232,803 |
| 2018-12-19 | $29.05 | $29.37 | $28.07 | $28.36 | $28.36 | 204,927 |
| 2018-12-18 | $29.67 | $29.85 | $28.88 | $28.90 | $28.90 | 259,244 |
| 2018-12-17 | $29.40 | $29.81 | $28.69 | $29.34 | $29.34 | 226,100 |
| 2018-12-14 | $30.15 | $30.63 | $29.26 | $29.47 | $29.47 | 109,843 |
| 2018-12-13 | $30.95 | $31.77 | $29.93 | $30.36 | $30.36 | 174,806 |
| 2018-12-12 | $31.09 | $31.77 | $30.78 | $30.83 | $30.83 | 129,595 |
| 2018-12-11 | $31.82 | $31.82 | $30.51 | $30.68 | $30.68 | 166,565 |
| 2018-12-10 | $31.62 | $31.96 | $30.56 | $31.27 | $31.27 | 131,554 |
| 2018-12-07 | $32.14 | $32.64 | $31.05 | $31.26 | $31.26 | 161,063 |
| 2018-12-06 | $31.91 | $32.98 | $31.58 | $32.18 | $32.18 | 179,089 |
| 2018-12-04 | $32.97 | $33.89 | $31.83 | $32.29 | $32.29 | 190,012 |
| 2018-12-03 | $33.79 | $34.39 | $32.82 | $33.02 | $33.02 | 242,839 |
| 2018-11-30 | $33.20 | $33.69 | $32.94 | $33.49 | $33.49 | 207,355 |
| 2018-11-29 | $33.55 | $33.77 | $33.06 | $33.20 | $33.20 | 232,390 |
| 2018-11-28 | $32.32 | $33.87 | $32.15 | $33.51 | $33.51 | 390,129 |
| 2018-11-27 | $31.95 | $32.29 | $31.73 | $32.11 | $32.11 | 164,701 |
| 2018-11-26 | $32.51 | $32.74 | $31.89 | $32.31 | $32.31 | 277,353 |
| 2018-11-23 | $31.78 | $32.43 | $31.68 | $32.16 | $32.16 | 43,298 |
| 2018-11-21 | $31.52 | $32.62 | $31.31 | $32.09 | $32.09 | 189,220 |
| 2018-11-20 | $30.23 | $31.66 | $30.16 | $31.35 | $31.35 | 225,417 |
| 2018-11-19 | $32.27 | $32.52 | $30.49 | $30.69 | $30.69 | 214,772 |
| 2018-11-16 | $31.67 | $32.56 | $31.28 | $32.22 | $32.22 | 130,669 |
| 2018-11-15 | $30.73 | $32.05 | $30.55 | $31.90 | $31.90 | 110,512 |
| 2018-11-14 | $30.69 | $30.94 | $30.38 | $30.86 | $30.86 | 145,184 |
| 2018-11-13 | $30.98 | $31.79 | $30.32 | $30.48 | $30.48 | 111,831 |
| 2018-11-12 | $32.73 | $32.73 | $30.63 | $30.94 | $30.94 | 183,954 |
| 2018-11-09 | $33.52 | $33.75 | $32.25 | $32.76 | $32.76 | 151,497 |
| 2018-11-08 | $32.67 | $33.95 | $32.67 | $33.65 | $33.65 | 256,572 |
| 2018-11-07 | $32.20 | $33.14 | $31.89 | $32.65 | $32.65 | 203,135 |
| 2018-11-06 | $31.94 | $32.75 | $31.83 | $32.04 | $32.04 | 237,012 |
| 2018-11-05 | $31.32 | $32.26 | $30.92 | $31.93 | $31.93 | 233,548 |
| 2018-11-02 | $32.00 | $33.71 | $29.66 | $31.35 | $31.35 | 503,101 |
| 2018-11-01 | $31.90 | $32.57 | $31.89 | $32.54 | $32.54 | 254,236 |
| 2018-10-31 | $31.44 | $32.04 | $31.37 | $31.81 | $31.81 | 335,714 |
| 2018-10-30 | $30.03 | $31.48 | $29.88 | $31.00 | $31.00 | 273,974 |
| 2018-10-29 | $29.92 | $30.58 | $29.62 | $30.12 | $30.12 | 155,650 |
| 2018-10-26 | $29.35 | $30.15 | $28.87 | $29.53 | $29.53 | 340,399 |
| 2018-10-25 | $29.00 | $30.22 | $28.55 | $29.71 | $29.71 | 216,567 |
| 2018-10-24 | $29.74 | $30.63 | $28.65 | $28.67 | $28.67 | 149,249 |
| 2018-10-23 | $29.44 | $30.34 | $28.82 | $29.90 | $29.90 | 318,850 |
| 2018-10-22 | $30.35 | $30.57 | $29.65 | $29.95 | $29.95 | 260,084 |
| 2018-10-19 | $32.46 | $32.59 | $30.24 | $30.29 | $30.29 | 261,255 |
| 2018-10-18 | $32.90 | $33.04 | $31.51 | $32.54 | $32.54 | 231,916 |
| 2018-10-17 | $31.58 | $33.03 | $31.37 | $32.90 | $32.90 | 308,266 |
| 2018-10-16 | $31.13 | $32.08 | $30.69 | $31.57 | $31.57 | 574,605 |
| 2018-10-15 | $30.73 | $31.15 | $30.02 | $30.85 | $30.85 | 179,541 |
| 2018-10-12 | $30.99 | $33.99 | $30.60 | $31.11 | $31.11 | 471,658 |
| 2018-10-11 | $30.49 | $31.23 | $29.83 | $30.01 | $30.01 | 370,347 |
| 2018-10-10 | $32.50 | $32.95 | $30.38 | $30.50 | $30.50 | 405,302 |
| 2018-10-09 | $32.65 | $33.63 | $32.14 | $32.50 | $32.50 | 233,547 |
| 2018-10-08 | $32.56 | $32.93 | $31.52 | $32.51 | $32.51 | 291,737 |
| 2018-10-05 | $31.55 | $33.45 | $31.46 | $33.02 | $33.02 | 2,088,463 |
| 2018-10-04 | $33.41 | $33.41 | $30.91 | $30.93 | $30.93 | 729,593 |
| 2018-10-03 | $33.80 | $34.00 | $33.14 | $33.69 | $33.69 | 187,077 |
| 2018-10-02 | $34.79 | $34.84 | $33.55 | $33.66 | $33.66 | 99,538 |
| 2018-10-01 | $36.49 | $36.49 | $34.60 | $34.85 | $34.85 | 126,586 |
| 2018-09-28 | $34.71 | $35.08 | $34.54 | $35.03 | $35.03 | 108,353 |
| 2018-09-27 | $34.77 | $34.88 | $34.34 | $34.73 | $34.73 | 85,791 |
| 2018-09-26 | $34.97 | $35.25 | $34.73 | $34.75 | $34.75 | 98,654 |
| 2018-09-25 | $35.46 | $35.71 | $35.04 | $35.20 | $35.20 | 136,072 |
| 2018-09-24 | $35.11 | $35.50 | $34.47 | $35.45 | $35.45 | 177,837 |
| 2018-09-21 | $35.55 | $35.66 | $34.68 | $35.25 | $35.25 | 483,032 |
| 2018-09-20 | $35.25 | $36.14 | $34.64 | $35.58 | $35.58 | 337,102 |
| 2018-09-19 | $34.33 | $35.51 | $33.30 | $35.44 | $35.44 | 436,687 |
| 2018-09-18 | $33.37 | $34.43 | $33.07 | $34.35 | $34.35 | 338,542 |
| 2018-09-17 | $33.85 | $33.85 | $32.52 | $33.27 | $33.27 | 263,962 |
| 2018-09-14 | $34.68 | $34.94 | $33.90 | $33.96 | $33.96 | 124,213 |
| 2018-09-13 | $34.05 | $34.98 | $33.74 | $34.78 | $34.78 | 130,768 |
| 2018-09-12 | $34.09 | $34.36 | $33.52 | $33.93 | $33.93 | 80,190 |
| 2018-09-11 | $33.68 | $34.63 | $33.37 | $34.18 | $34.18 | 151,139 |
| 2018-09-10 | $34.26 | $34.26 | $33.60 | $33.73 | $33.73 | 74,531 |
| 2018-09-07 | $34.28 | $34.94 | $34.06 | $34.20 | $34.20 | 112,383 |
| 2018-09-06 | $34.15 | $34.45 | $33.92 | $34.28 | $34.28 | 126,998 |
| 2018-09-05 | $34.65 | $34.66 | $33.50 | $34.14 | $34.14 | 123,364 |
| 2018-09-04 | $34.51 | $35.17 | $34.15 | $34.61 | $34.61 | 137,302 |
| 2018-08-31 | $34.51 | $34.70 | $34.16 | $34.55 | $34.55 | 114,310 |
| 2018-08-30 | $33.89 | $34.75 | $33.69 | $34.50 | $34.50 | 209,395 |
| 2018-08-29 | $33.99 | $34.50 | $33.88 | $33.92 | $33.92 | 167,754 |
| 2018-08-28 | $34.42 | $34.42 | $33.56 | $33.89 | $33.89 | 99,912 |
| 2018-08-27 | $34.10 | $34.67 | $33.80 | $34.28 | $34.28 | 275,315 |
| 2018-08-24 | $33.35 | $34.22 | $33.34 | $34.14 | $34.14 | 153,692 |
| 2018-08-23 | $32.96 | $33.99 | $32.50 | $33.44 | $33.44 | 123,614 |
| 2018-08-22 | $32.03 | $33.61 | $31.29 | $32.91 | $32.91 | 155,534 |
| 2018-08-21 | $31.10 | $32.15 | $31.10 | $31.85 | $31.85 | 217,535 |
| 2018-08-20 | $31.24 | $31.35 | $30.89 | $31.07 | $31.07 | 120,000 |
| 2018-08-17 | $30.64 | $31.20 | $30.44 | $31.09 | $31.09 | 81,089 |
| 2018-08-16 | $30.32 | $30.82 | $30.05 | $30.72 | $30.72 | 113,668 |
| 2018-08-15 | $30.84 | $30.84 | $30.04 | $30.26 | $30.26 | 94,843 |
| 2018-08-14 | $30.89 | $31.09 | $30.31 | $30.88 | $30.88 | 178,769 |
| 2018-08-13 | $31.12 | $31.38 | $30.50 | $30.80 | $30.80 | 102,293 |
| 2018-08-10 | $30.70 | $31.65 | $30.41 | $31.19 | $31.19 | 91,778 |
| 2018-08-09 | $30.55 | $31.00 | $30.41 | $30.91 | $30.91 | 175,887 |
| 2018-08-08 | $30.88 | $31.09 | $30.21 | $30.47 | $30.47 | 161,669 |
| 2018-08-07 | $30.72 | $31.12 | $30.25 | $30.74 | $30.74 | 136,782 |
| 2018-08-06 | $31.76 | $32.05 | $30.45 | $30.71 | $30.71 | 150,468 |
| 2018-08-03 | $32.27 | $32.83 | $31.29 | $32.10 | $32.10 | 271,014 |
| 2018-08-02 | $30.80 | $33.01 | $30.20 | $31.85 | $31.85 | 497,000 |
| 2018-08-01 | $28.76 | $29.50 | $28.57 | $29.30 | $29.30 | 183,589 |
| 2018-07-31 | $27.61 | $28.74 | $27.31 | $28.65 | $28.65 | 124,753 |
| 2018-07-30 | $27.81 | $28.02 | $27.34 | $27.62 | $27.62 | 146,731 |
| 2018-07-27 | $28.80 | $28.80 | $27.52 | $27.80 | $27.80 | 158,872 |
| 2018-07-26 | $28.73 | $28.96 | $28.31 | $28.67 | $28.67 | 137,218 |
| 2018-07-25 | $28.47 | $29.09 | $28.33 | $28.78 | $28.78 | 128,822 |
| 2018-07-24 | $29.47 | $29.47 | $28.35 | $28.49 | $28.49 | 169,446 |
| 2018-07-23 | $29.76 | $30.40 | $29.16 | $29.48 | $29.48 | 93,841 |
| 2018-07-20 | $29.91 | $30.83 | $29.62 | $29.70 | $29.70 | 277,154 |
| 2018-07-19 | $29.01 | $29.56 | $28.97 | $29.32 | $29.32 | 122,093 |
| 2018-07-18 | $29.29 | $29.84 | $28.85 | $29.01 | $29.01 | 87,375 |
| 2018-07-17 | $28.67 | $29.35 | $28.67 | $29.28 | $29.28 | 66,448 |
| 2018-07-16 | $28.99 | $28.99 | $28.19 | $28.77 | $28.77 | 120,547 |
| 2018-07-13 | $28.97 | $29.16 | $28.71 | $28.98 | $28.98 | 103,328 |
| 2018-07-12 | $28.92 | $29.28 | $28.62 | $28.93 | $28.93 | 62,687 |
| 2018-07-11 | $28.48 | $29.26 | $28.31 | $28.68 | $28.68 | 119,532 |
| 2018-07-10 | $28.49 | $28.75 | $28.20 | $28.71 | $28.71 | 134,431 |
| 2018-07-09 | $28.00 | $28.53 | $27.88 | $28.48 | $28.48 | 186,786 |
| 2018-07-06 | $28.47 | $28.95 | $27.91 | $27.95 | $27.95 | 128,669 |
| 2018-07-05 | $28.37 | $28.57 | $28.07 | $28.53 | $28.53 | 154,057 |
| 2018-07-03 | $28.21 | $28.58 | $27.89 | $28.14 | $28.14 | 89,367 |
| 2018-07-02 | $26.90 | $28.28 | $26.90 | $28.24 | $28.24 | 132,442 |
| 2018-06-29 | $27.01 | $27.32 | $26.81 | $27.05 | $27.05 | 129,905 |
| 2018-06-28 | $27.58 | $27.80 | $27.00 | $27.07 | $27.07 | 123,766 |
| 2018-06-27 | $28.24 | $29.11 | $27.47 | $27.47 | $27.47 | 232,783 |
| 2018-06-26 | $27.10 | $28.00 | $27.10 | $27.99 | $27.99 | 288,410 |
| 2018-06-25 | $27.66 | $28.06 | $26.63 | $26.97 | $26.97 | 212,866 |
| 2018-06-22 | $27.94 | $28.09 | $27.24 | $27.75 | $27.75 | 526,582 |
| 2018-06-21 | $27.93 | $28.76 | $27.51 | $27.94 | $27.94 | 233,557 |
| 2018-06-20 | $30.35 | $30.96 | $27.78 | $27.91 | $27.91 | 474,605 |
| 2018-06-19 | $28.65 | $30.46 | $28.51 | $30.28 | $30.28 | 357,721 |
| 2018-06-18 | $27.42 | $28.90 | $26.91 | $28.66 | $28.66 | 479,763 |
| 2018-06-15 | $25.42 | $27.22 | $25.36 | $26.99 | $26.99 | 915,124 |
| 2018-06-14 | $24.92 | $25.10 | $23.91 | $25.05 | $25.05 | 103,290 |
| 2018-06-13 | $24.63 | $24.95 | $23.93 | $24.88 | $24.88 | 103,157 |
| 2018-06-12 | $24.26 | $24.66 | $24.05 | $24.62 | $24.62 | 81,394 |
| 2018-06-11 | $24.22 | $24.37 | $24.13 | $24.26 | $24.26 | 83,494 |
| 2018-06-08 | $24.34 | $24.49 | $24.16 | $24.24 | $24.24 | 60,259 |
| 2018-06-07 | $25.00 | $25.08 | $24.17 | $24.33 | $24.33 | 88,442 |
| 2018-06-06 | $24.97 | $25.16 | $24.57 | $25.00 | $25.00 | 163,955 |
| 2018-06-05 | $24.33 | $24.94 | $24.13 | $24.93 | $24.93 | 99,147 |
| 2018-06-04 | $24.29 | $24.63 | $23.91 | $24.44 | $24.44 | 156,797 |
| 2018-06-01 | $23.84 | $24.29 | $23.63 | $24.22 | $24.22 | 118,402 |
| 2018-05-31 | $24.62 | $24.76 | $23.65 | $23.71 | $23.71 | 141,693 |
| 2018-05-30 | $24.36 | $24.97 | $24.13 | $24.54 | $24.54 | 96,836 |
| 2018-05-29 | $23.91 | $24.30 | $23.80 | $24.27 | $24.27 | 108,937 |
| 2018-05-25 | $23.84 | $24.31 | $23.61 | $24.16 | $24.16 | 63,200 |
| 2018-05-24 | $24.03 | $24.15 | $23.72 | $23.83 | $23.83 | 85,941 |
| 2018-05-23 | $23.89 | $24.38 | $23.56 | $24.05 | $24.05 | 81,789 |
| 2018-05-22 | $24.07 | $24.17 | $23.81 | $23.94 | $23.94 | 87,503 |
| 2018-05-21 | $24.15 | $24.34 | $23.61 | $24.06 | $24.06 | 118,364 |
| 2018-05-18 | $24.00 | $24.25 | $23.78 | $24.08 | $24.08 | 165,660 |
| 2018-05-17 | $23.90 | $24.12 | $23.66 | $24.00 | $24.00 | 145,922 |
| 2018-05-16 | $23.39 | $24.02 | $23.06 | $23.91 | $23.91 | 262,215 |
| 2018-05-15 | $23.34 | $23.88 | $22.92 | $23.37 | $23.37 | 175,957 |
| 2018-05-14 | $23.75 | $23.87 | $23.29 | $23.44 | $23.44 | 186,258 |
| 2018-05-11 | $23.54 | $23.83 | $23.17 | $23.74 | $23.74 | 110,083 |
| 2018-05-10 | $23.04 | $23.59 | $23.04 | $23.55 | $23.55 | 99,842 |
| 2018-05-09 | $22.88 | $23.04 | $22.45 | $23.00 | $23.00 | 82,560 |
| 2018-05-08 | $22.94 | $22.99 | $22.58 | $22.87 | $22.87 | 98,452 |
| 2018-05-07 | $22.88 | $23.07 | $22.50 | $22.95 | $22.95 | 161,978 |
| 2018-05-04 | $22.16 | $23.01 | $21.92 | $22.88 | $22.88 | 249,589 |
| 2018-05-03 | $22.10 | $22.27 | $20.63 | $22.25 | $22.25 | 88,045 |
| 2018-05-02 | $22.04 | $22.55 | $22.04 | $22.16 | $22.16 | 141,003 |
| 2018-05-01 | $21.98 | $22.29 | $21.79 | $22.04 | $22.04 | 168,182 |
| 2018-04-30 | $22.36 | $22.41 | $21.65 | $22.23 | $22.23 | 245,432 |
| 2018-04-27 | $21.00 | $23.69 | $20.75 | $22.38 | $22.38 | 506,610 |
| 2018-04-26 | $20.53 | $20.76 | $19.76 | $20.62 | $20.62 | 145,071 |
| 2018-04-25 | $20.45 | $20.53 | $19.98 | $20.44 | $20.44 | 147,508 |
| 2018-04-24 | $20.64 | $20.68 | $20.17 | $20.44 | $20.44 | 57,423 |
| 2018-04-23 | $21.28 | $21.28 | $20.43 | $20.57 | $20.57 | 79,122 |
| 2018-04-20 | $21.33 | $21.54 | $21.13 | $21.21 | $21.21 | 93,213 |
| 2018-04-19 | $21.57 | $21.57 | $21.22 | $21.33 | $21.33 | 110,583 |
| 2018-04-18 | $21.58 | $21.75 | $21.35 | $21.53 | $21.53 | 108,422 |
| 2018-04-17 | $21.21 | $21.57 | $21.09 | $21.53 | $21.53 | 94,347 |
| 2018-04-16 | $21.14 | $21.25 | $20.64 | $21.09 | $21.09 | 184,478 |
| 2018-04-13 | $20.98 | $21.02 | $20.49 | $21.01 | $21.01 | 124,157 |
| 2018-04-12 | $20.34 | $20.97 | $20.21 | $20.87 | $20.87 | 122,703 |
| 2018-04-11 | $19.58 | $20.28 | $19.22 | $20.19 | $20.19 | 198,078 |
| 2018-04-10 | $19.82 | $19.96 | $19.58 | $19.65 | $19.65 | 529,922 |
| 2018-04-09 | $20.04 | $20.04 | $19.58 | $19.65 | $19.65 | 144,457 |
| 2018-04-06 | $20.01 | $20.38 | $19.79 | $19.93 | $19.93 | 193,911 |
| 2018-04-05 | $20.46 | $20.46 | $19.93 | $20.06 | $20.06 | 315,436 |
| 2018-04-04 | $19.91 | $20.42 | $19.62 | $20.30 | $20.30 | 121,752 |
| 2018-04-03 | $20.14 | $20.46 | $19.39 | $20.10 | $20.10 | 242,409 |
| 2018-04-02 | $20.54 | $20.64 | $19.55 | $20.10 | $20.10 | 792,186 |
| 2018-03-29 | $20.15 | $20.80 | $19.88 | $20.52 | $20.52 | 109,256 |
| 2018-03-28 | $20.13 | $20.21 | $19.78 | $20.02 | $20.02 | 210,151 |
| 2018-03-27 | $20.01 | $20.43 | $19.56 | $20.09 | $20.09 | 182,610 |
| 2018-03-26 | $20.32 | $20.36 | $19.88 | $20.00 | $20.00 | 231,641 |
| 2018-03-23 | $19.75 | $20.11 | $19.73 | $20.04 | $20.04 | 172,593 |
| 2018-03-22 | $19.96 | $20.22 | $19.57 | $19.77 | $19.77 | 120,563 |
| 2018-03-21 | $19.80 | $20.16 | $19.72 | $20.07 | $20.07 | 105,840 |
| 2018-03-20 | $19.93 | $19.98 | $19.59 | $19.81 | $19.81 | 108,497 |
| 2018-03-19 | $20.92 | $20.92 | $19.61 | $19.83 | $19.83 | 154,728 |
| 2018-03-16 | $20.40 | $21.21 | $20.18 | $21.03 | $21.03 | 354,440 |
| 2018-03-15 | $20.25 | $20.34 | $19.96 | $20.31 | $20.31 | 218,675 |
| 2018-03-14 | $20.21 | $20.24 | $19.77 | $20.19 | $20.19 | 109,882 |
| 2018-03-13 | $20.15 | $20.25 | $19.87 | $19.99 | $19.99 | 149,815 |
| 2018-03-12 | $19.65 | $20.20 | $19.36 | $20.12 | $20.12 | 196,417 |
| 2018-03-09 | $19.50 | $20.08 | $19.31 | $19.65 | $19.65 | 235,418 |
| 2018-03-08 | $19.48 | $19.69 | $19.12 | $19.40 | $19.40 | 125,790 |
| 2018-03-07 | $18.70 | $19.50 | $18.70 | $19.45 | $19.45 | 259,379 |
| 2018-03-06 | $18.23 | $18.98 | $18.23 | $18.85 | $18.85 | 197,985 |
| 2018-03-05 | $18.53 | $18.86 | $17.84 | $18.26 | $18.26 | 312,846 |
| 2018-03-02 | $17.71 | $18.64 | $17.61 | $18.34 | $18.34 | 399,162 |
| 2018-03-01 | $17.67 | $17.92 | $17.36 | $17.71 | $17.71 | 411,443 |
| 2018-02-28 | $18.99 | $19.60 | $17.55 | $17.67 | $17.67 | 996,725 |
| 2018-02-27 | $18.32 | $19.79 | $18.13 | $18.99 | $18.99 | 293,379 |
| 2018-02-26 | $18.12 | $18.45 | $17.83 | $18.32 | $18.32 | 162,191 |
| 2018-02-23 | $18.33 | $18.43 | $17.59 | $18.00 | $18.00 | 142,191 |
| 2018-02-22 | $17.29 | $18.27 | $17.26 | $18.18 | $18.18 | 267,903 |
| 2018-02-21 | $16.96 | $17.55 | $16.96 | $17.22 | $17.22 | 203,802 |
| 2018-02-20 | $16.90 | $17.05 | $16.81 | $16.91 | $16.91 | 132,401 |
| 2018-02-16 | $17.39 | $17.53 | $16.83 | $16.96 | $16.96 | 164,590 |
| 2018-02-15 | $16.88 | $17.62 | $16.54 | $17.22 | $17.22 | 258,082 |
| 2018-02-14 | $15.58 | $16.86 | $15.58 | $16.72 | $16.72 | 328,354 |
| 2018-02-13 | $15.41 | $15.82 | $15.40 | $15.76 | $15.76 | 210,171 |
| 2018-02-12 | $15.37 | $15.91 | $15.14 | $15.52 | $15.52 | 479,309 |
| 2018-02-09 | $15.19 | $15.48 | $14.88 | $15.31 | $15.31 | 232,130 |
| 2018-02-08 | $15.86 | $16.13 | $15.04 | $15.05 | $15.05 | 178,410 |
| 2018-02-07 | $15.81 | $16.04 | $15.68 | $15.81 | $15.81 | 168,588 |
| 2018-02-06 | $15.38 | $16.21 | $15.06 | $15.87 | $15.87 | 254,886 |
| 2018-02-05 | $16.17 | $16.33 | $15.25 | $15.59 | $15.59 | 150,716 |
| 2018-02-02 | $16.40 | $16.46 | $16.19 | $16.25 | $16.25 | 153,537 |
| 2018-02-01 | $16.21 | $16.61 | $16.04 | $16.50 | $16.50 | 145,152 |
| 2018-01-31 | $16.97 | $16.97 | $16.29 | $16.31 | $16.31 | 113,556 |
| 2018-01-30 | $16.45 | $17.02 | $16.09 | $16.89 | $16.89 | 90,304 |
| 2018-01-29 | $17.08 | $17.14 | $16.50 | $16.63 | $16.63 | 136,746 |
| 2018-01-26 | $17.13 | $17.31 | $16.61 | $17.11 | $17.11 | 297,093 |
| 2018-01-25 | $17.65 | $17.78 | $17.01 | $17.13 | $17.13 | 146,682 |
| 2018-01-24 | $17.93 | $18.04 | $17.55 | $17.55 | $17.55 | 130,096 |
| 2018-01-23 | $17.93 | $18.00 | $17.69 | $17.91 | $17.91 | 102,580 |
| 2018-01-22 | $17.64 | $18.19 | $17.54 | $17.94 | $17.94 | 213,425 |
| 2018-01-19 | $17.58 | $17.83 | $17.44 | $17.60 | $17.60 | 139,904 |
| 2018-01-18 | $17.68 | $17.87 | $17.43 | $17.59 | $17.59 | 109,978 |
| 2018-01-17 | $17.76 | $17.95 | $17.55 | $17.71 | $17.71 | 178,211 |
| 2018-01-16 | $17.93 | $18.16 | $17.68 | $17.71 | $17.71 | 127,068 |
| 2018-01-12 | $17.68 | $17.88 | $17.53 | $17.73 | $17.73 | 151,718 |
| 2018-01-11 | $17.75 | $17.98 | $17.59 | $17.69 | $17.69 | 116,501 |
| 2018-01-10 | $17.87 | $17.87 | $17.61 | $17.69 | $17.69 | 100,595 |
| 2018-01-09 | $17.99 | $18.09 | $17.86 | $17.94 | $17.94 | 228,980 |
| 2018-01-08 | $17.99 | $18.09 | $17.71 | $17.96 | $17.96 | 361,172 |
| 2018-01-05 | $18.43 | $18.66 | $17.83 | $17.99 | $17.99 | 314,268 |
| 2018-01-04 | $18.49 | $18.50 | $18.18 | $18.39 | $18.39 | 146,375 |
| 2018-01-03 | $18.48 | $18.95 | $18.33 | $18.37 | $18.37 | 318,128 |
| 2018-01-02 | $18.25 | $18.48 | $18.08 | $18.47 | $18.47 | 211,589 |
| 2017-12-29 | $18.52 | $18.52 | $18.16 | $18.24 | $18.24 | 156,826 |
| 2017-12-28 | $18.36 | $18.53 | $18.24 | $18.45 | $18.45 | 123,338 |
| 2017-12-27 | $18.21 | $18.56 | $18.07 | $18.31 | $18.31 | 131,293 |
| 2017-12-26 | $18.22 | $18.32 | $18.00 | $18.17 | $18.17 | 152,383 |
| 2017-12-22 | $18.32 | $18.35 | $17.90 | $18.27 | $18.27 | 205,764 |
| 2017-12-21 | $18.23 | $18.46 | $18.19 | $18.31 | $18.31 | 147,826 |
| 2017-12-20 | $18.39 | $18.50 | $18.07 | $18.26 | $18.26 | 200,679 |
| 2017-12-19 | $18.40 | $18.60 | $17.74 | $18.34 | $18.34 | 174,056 |
| 2017-12-18 | $18.40 | $18.48 | $18.15 | $18.40 | $18.40 | 113,522 |
| 2017-12-15 | $18.03 | $18.47 | $17.80 | $18.32 | $18.32 | 225,481 |
| 2017-12-14 | $18.46 | $18.56 | $18.00 | $18.03 | $18.03 | 186,931 |
| 2017-12-13 | $18.45 | $18.86 | $18.23 | $18.46 | $18.46 | 159,996 |
| 2017-12-12 | $18.27 | $18.56 | $16.18 | $18.44 | $18.44 | 239,206 |
| 2017-12-11 | $18.01 | $18.33 | $17.46 | $18.25 | $18.25 | 180,646 |
| 2017-12-08 | $17.95 | $18.06 | $17.59 | $17.96 | $17.96 | 230,692 |
| 2017-12-07 | $17.24 | $18.15 | $17.24 | $17.95 | $17.95 | 117,562 |
| 2017-12-06 | $17.94 | $18.06 | $17.74 | $17.81 | $17.81 | 88,225 |
| 2017-12-05 | $18.15 | $18.28 | $17.90 | $17.90 | $17.90 | 73,689 |
| 2017-12-04 | $18.71 | $18.71 | $18.09 | $18.14 | $18.14 | 108,942 |
| 2017-12-01 | $18.49 | $18.68 | $18.12 | $18.52 | $18.52 | 165,438 |
| 2017-11-30 | $18.44 | $18.70 | $18.31 | $18.50 | $18.50 | 156,600 |
| 2017-11-29 | $18.02 | $18.67 | $18.02 | $18.38 | $18.38 | 121,039 |
| 2017-11-28 | $18.21 | $18.23 | $17.84 | $17.99 | $17.99 | 164,277 |
| 2017-11-27 | $18.29 | $18.29 | $17.91 | $18.16 | $18.16 | 233,960 |
| 2017-11-24 | $18.14 | $18.52 | $18.07 | $18.28 | $18.28 | 54,677 |
| 2017-11-22 | $18.21 | $18.77 | $18.00 | $18.07 | $18.07 | 203,626 |
| 2017-11-21 | $18.37 | $18.39 | $18.06 | $18.18 | $18.18 | 144,562 |
| 2017-11-20 | $18.12 | $18.39 | $18.01 | $18.20 | $18.20 | 64,776 |
| 2017-11-17 | $18.04 | $18.35 | $18.02 | $18.06 | $18.06 | 105,392 |
| 2017-11-16 | $17.71 | $18.37 | $17.62 | $18.17 | $18.17 | 321,884 |
| 2017-11-15 | $17.86 | $18.34 | $16.41 | $17.69 | $17.69 | 139,237 |
| 2017-11-14 | $18.15 | $18.35 | $17.65 | $17.94 | $17.94 | 153,101 |
| 2017-11-13 | $18.45 | $18.54 | $18.23 | $18.23 | $18.23 | 83,021 |
| 2017-11-10 | $18.66 | $18.99 | $18.49 | $18.60 | $18.60 | 214,787 |
| 2017-11-09 | $18.30 | $18.68 | $18.14 | $18.65 | $18.65 | 129,656 |
| 2017-11-08 | $18.63 | $18.85 | $18.10 | $18.39 | $18.39 | 154,831 |
| 2017-11-07 | $18.90 | $19.05 | $17.92 | $18.57 | $18.57 | 623,953 |
| 2017-11-06 | $20.09 | $20.29 | $18.79 | $18.81 | $18.81 | 260,237 |
| 2017-11-03 | $19.50 | $20.42 | $19.50 | $20.19 | $20.19 | 194,791 |
| 2017-11-02 | $17.58 | $20.43 | $16.88 | $19.58 | $19.58 | 609,128 |
| 2017-11-01 | $21.43 | $21.43 | $20.61 | $21.23 | $21.23 | 172,658 |
| 2017-10-31 | $21.17 | $21.54 | $20.86 | $21.44 | $21.44 | 242,637 |
| 2017-10-30 | $21.63 | $21.69 | $20.84 | $21.05 | $21.05 | 109,632 |
| 2017-10-27 | $21.50 | $21.90 | $21.28 | $21.81 | $21.81 | 95,362 |
| 2017-10-26 | $21.66 | $21.84 | $21.28 | $21.49 | $21.49 | 134,393 |
| 2017-10-25 | $21.68 | $21.75 | $21.21 | $21.67 | $21.67 | 118,854 |
| 2017-10-24 | $22.28 | $22.31 | $21.74 | $21.77 | $21.77 | 89,329 |
| 2017-10-23 | $22.81 | $22.81 | $22.24 | $22.26 | $22.26 | 83,377 |
| 2017-10-20 | $23.12 | $23.34 | $22.69 | $22.83 | $22.83 | 70,713 |
| 2017-10-19 | $23.07 | $23.08 | $22.77 | $22.90 | $22.90 | 110,055 |
| 2017-10-18 | $22.59 | $23.22 | $22.45 | $23.07 | $23.07 | 231,445 |
| 2017-10-17 | $22.48 | $22.90 | $22.36 | $22.46 | $22.46 | 130,357 |
| 2017-10-16 | $22.26 | $22.62 | $22.24 | $22.61 | $22.61 | 201,232 |
| 2017-10-13 | $22.34 | $22.65 | $22.23 | $22.28 | $22.28 | 205,516 |
| 2017-10-12 | $22.45 | $22.52 | $22.23 | $22.40 | $22.40 | 75,430 |
| 2017-10-11 | $22.70 | $22.70 | $22.22 | $22.44 | $22.44 | 116,911 |
| 2017-10-10 | $22.50 | $22.82 | $22.38 | $22.51 | $22.51 | 91,386 |
| 2017-10-09 | $23.44 | $23.73 | $22.45 | $22.50 | $22.50 | 213,702 |
| 2017-10-06 | $23.04 | $23.64 | $22.91 | $23.44 | $23.44 | 226,813 |
| 2017-10-05 | $23.01 | $23.13 | $22.90 | $22.99 | $22.99 | 124,572 |
| 2017-10-04 | $23.07 | $23.31 | $22.89 | $23.00 | $23.00 | 134,904 |
| 2017-10-03 | $23.35 | $23.35 | $22.61 | $22.99 | $22.99 | 330,895 |
| 2017-10-02 | $22.53 | $23.24 | $22.43 | $23.21 | $23.21 | 102,056 |
| 2017-09-29 | $22.37 | $22.59 | $22.27 | $22.37 | $22.37 | 110,395 |
| 2017-09-28 | $22.66 | $22.84 | $22.36 | $22.38 | $22.38 | 653,857 |
| 2017-09-27 | $22.10 | $22.85 | $21.97 | $22.66 | $22.66 | 380,914 |
| 2017-09-26 | $22.00 | $22.09 | $21.86 | $21.94 | $21.94 | 85,061 |
| 2017-09-25 | $22.00 | $22.01 | $21.70 | $21.97 | $21.97 | 81,589 |
| 2017-09-22 | $21.87 | $22.06 | $21.79 | $21.99 | $21.99 | 112,969 |
| 2017-09-21 | $21.64 | $21.80 | $21.44 | $21.79 | $21.79 | 136,155 |
| 2017-09-20 | $21.57 | $21.78 | $21.41 | $21.64 | $21.64 | 124,389 |
| 2017-09-19 | $21.55 | $21.69 | $21.26 | $21.51 | $21.51 | 151,358 |
| 2017-09-18 | $21.13 | $21.79 | $21.04 | $21.61 | $21.61 | 157,982 |
| 2017-09-15 | $20.85 | $21.44 | $20.58 | $21.04 | $21.04 | 334,350 |
| 2017-09-14 | $20.00 | $20.92 | $19.85 | $20.78 | $20.78 | 319,571 |
| 2017-09-13 | $20.00 | $20.29 | $19.86 | $20.03 | $20.03 | 292,465 |
| 2017-09-12 | $19.96 | $20.30 | $19.90 | $20.13 | $20.13 | 310,725 |
| 2017-09-11 | $20.22 | $20.30 | $19.88 | $20.00 | $20.00 | 235,074 |
| 2017-09-08 | $20.54 | $20.60 | $20.25 | $20.26 | $20.26 | 143,712 |
| 2017-09-07 | $20.65 | $20.68 | $20.11 | $20.54 | $20.54 | 357,879 |
| 2017-09-06 | $21.69 | $21.69 | $20.58 | $20.63 | $20.63 | 198,303 |
| 2017-09-05 | $22.36 | $22.49 | $21.58 | $21.67 | $21.67 | 171,157 |
| 2017-09-01 | $22.56 | $22.69 | $22.25 | $22.35 | $22.35 | 94,038 |
| 2017-08-31 | $22.03 | $22.58 | $22.03 | $22.43 | $22.43 | 136,004 |
| 2017-08-30 | $21.77 | $22.03 | $21.77 | $22.00 | $22.00 | 103,684 |
| 2017-08-29 | $21.51 | $21.92 | $21.42 | $21.88 | $21.88 | 141,739 |
| 2017-08-28 | $21.50 | $21.71 | $21.44 | $21.62 | $21.62 | 62,485 |
| 2017-08-25 | $21.70 | $21.81 | $21.32 | $21.34 | $21.34 | 120,330 |
| 2017-08-24 | $21.92 | $21.99 | $21.42 | $21.63 | $21.63 | 169,390 |
| 2017-08-23 | $22.44 | $22.61 | $21.82 | $21.83 | $21.83 | 124,908 |
| 2017-08-22 | $22.15 | $22.70 | $22.15 | $22.65 | $22.65 | 314,937 |
| 2017-08-21 | $22.40 | $22.72 | $22.04 | $22.14 | $22.14 | 129,845 |
| 2017-08-18 | $21.99 | $22.48 | $21.99 | $22.37 | $22.37 | 181,805 |
| 2017-08-17 | $22.60 | $22.68 | $22.16 | $22.18 | $22.18 | 175,908 |
| 2017-08-16 | $23.39 | $23.49 | $22.66 | $22.68 | $22.68 | 219,997 |
| 2017-08-15 | $23.39 | $23.57 | $23.30 | $23.40 | $23.40 | 237,248 |
| 2017-08-14 | $22.92 | $23.51 | $22.92 | $23.34 | $23.34 | 295,012 |
| 2017-08-11 | $22.66 | $23.20 | $22.55 | $22.80 | $22.80 | 207,124 |
| 2017-08-10 | $22.51 | $23.50 | $22.51 | $22.63 | $22.63 | 242,701 |
| 2017-08-09 | $22.64 | $22.86 | $22.52 | $22.61 | $22.61 | 155,989 |
| 2017-08-08 | $22.75 | $23.05 | $22.55 | $22.78 | $22.78 | 140,497 |
| 2017-08-07 | $22.51 | $22.95 | $22.29 | $22.89 | $22.89 | 191,296 |
| 2017-08-04 | $22.53 | $22.98 | $22.39 | $22.49 | $22.49 | 160,644 |
| 2017-08-03 | $22.82 | $22.92 | $22.40 | $22.47 | $22.47 | 92,076 |
| 2017-08-02 | $22.96 | $23.09 | $22.33 | $22.78 | $22.78 | 280,974 |
| 2017-08-01 | $24.25 | $24.46 | $22.95 | $23.04 | $23.04 | 183,072 |
| 2017-07-31 | $23.83 | $25.18 | $23.80 | $24.23 | $24.23 | 421,094 |
| 2017-07-28 | $22.73 | $24.39 | $21.95 | $23.84 | $23.84 | 523,359 |
| 2017-07-27 | $23.07 | $23.34 | $22.52 | $22.69 | $22.69 | 281,453 |
| 2017-07-26 | $23.49 | $23.52 | $23.05 | $23.14 | $23.14 | 168,893 |
| 2017-07-25 | $23.59 | $23.78 | $23.43 | $23.47 | $23.47 | 155,558 |
| 2017-07-24 | $23.69 | $23.86 | $23.32 | $23.58 | $23.58 | 143,765 |
| 2017-07-21 | $23.97 | $23.97 | $23.49 | $23.74 | $23.74 | 230,837 |
| 2017-07-20 | $23.98 | $23.99 | $23.56 | $23.87 | $23.87 | 128,509 |
| 2017-07-19 | $24.38 | $24.47 | $23.87 | $23.91 | $23.91 | 128,147 |
| 2017-07-18 | $24.80 | $24.84 | $24.34 | $24.36 | $24.36 | 111,954 |
| 2017-07-17 | $24.80 | $25.05 | $24.62 | $24.80 | $24.80 | 145,757 |
| 2017-07-14 | $24.36 | $24.98 | $24.35 | $24.73 | $24.73 | 120,434 |
| 2017-07-13 | $24.68 | $24.69 | $24.09 | $24.43 | $24.43 | 198,881 |
| 2017-07-12 | $24.75 | $25.11 | $24.68 | $24.88 | $24.88 | 129,920 |
| 2017-07-11 | $24.39 | $24.87 | $24.31 | $24.64 | $24.64 | 94,685 |
| 2017-07-10 | $24.40 | $24.50 | $24.03 | $24.40 | $24.40 | 137,357 |
| 2017-07-07 | $23.76 | $24.48 | $23.76 | $24.36 | $24.36 | 70,148 |
| 2017-07-06 | $23.86 | $24.20 | $23.42 | $23.75 | $23.75 | 159,992 |
| 2017-07-05 | $24.21 | $24.35 | $23.98 | $24.07 | $24.07 | 124,463 |
| 2017-07-03 | $24.47 | $24.75 | $24.03 | $24.18 | $24.18 | 49,228 |
| 2017-06-30 | $24.85 | $24.85 | $24.08 | $24.25 | $24.25 | 133,874 |
| 2017-06-29 | $24.46 | $24.68 | $24.08 | $24.65 | $24.65 | 143,428 |
| 2017-06-28 | $23.76 | $24.49 | $23.65 | $24.40 | $24.40 | 121,789 |
| 2017-06-27 | $23.94 | $23.94 | $23.27 | $23.57 | $23.57 | 102,717 |
| 2017-06-26 | $23.94 | $24.12 | $23.78 | $23.90 | $23.90 | 152,393 |
| 2017-06-23 | $23.33 | $23.94 | $23.11 | $23.91 | $23.91 | 220,137 |
| 2017-06-22 | $22.68 | $23.35 | $22.68 | $23.33 | $23.33 | 123,887 |
| 2017-06-21 | $22.86 | $23.04 | $22.63 | $22.78 | $22.78 | 78,052 |
| 2017-06-20 | $22.61 | $22.96 | $22.38 | $22.73 | $22.73 | 137,222 |
| 2017-06-19 | $21.99 | $22.83 | $21.89 | $22.69 | $22.69 | 144,809 |
| 2017-06-16 | $21.73 | $21.93 | $21.59 | $21.84 | $21.84 | 248,343 |
| 2017-06-15 | $21.74 | $21.93 | $21.60 | $21.92 | $21.92 | 132,830 |
| 2017-06-14 | $21.37 | $22.01 | $21.37 | $22.00 | $22.00 | 214,134 |
| 2017-06-13 | $21.43 | $21.65 | $21.08 | $21.39 | $21.39 | 176,565 |
| 2017-06-12 | $21.30 | $21.30 | $20.85 | $21.23 | $21.23 | 131,718 |
| 2017-06-09 | $21.46 | $21.77 | $21.17 | $21.37 | $21.37 | 146,806 |
| 2017-06-08 | $21.28 | $21.56 | $21.09 | $21.49 | $21.49 | 130,154 |
| 2017-06-07 | $21.08 | $21.32 | $20.89 | $21.32 | $21.32 | 103,938 |
| 2017-06-06 | $20.91 | $21.30 | $20.65 | $21.07 | $21.07 | 218,630 |
| 2017-06-05 | $21.36 | $21.58 | $20.77 | $21.08 | $21.08 | 179,384 |
| 2017-06-02 | $21.17 | $21.83 | $21.17 | $21.43 | $21.43 | 211,277 |
| 2017-06-01 | $20.93 | $21.20 | $20.26 | $21.19 | $21.19 | 194,733 |
| 2017-05-31 | $21.02 | $21.25 | $20.53 | $20.89 | $20.89 | 167,441 |
| 2017-05-30 | $20.93 | $21.90 | $20.61 | $20.96 | $20.96 | 168,600 |
| 2017-05-26 | $21.10 | $21.30 | $20.70 | $20.71 | $20.71 | 115,043 |
| 2017-05-25 | $21.56 | $21.86 | $21.05 | $21.07 | $21.07 | 175,638 |
| 2017-05-24 | $21.55 | $21.67 | $21.14 | $21.53 | $21.53 | 242,877 |
| 2017-05-23 | $21.66 | $21.66 | $21.28 | $21.54 | $21.54 | 221,903 |
| 2017-05-22 | $21.48 | $21.84 | $21.47 | $21.65 | $21.65 | 137,607 |
| 2017-05-19 | $21.20 | $21.83 | $21.16 | $21.50 | $21.50 | 219,573 |
| 2017-05-18 | $21.33 | $21.43 | $21.04 | $21.18 | $21.18 | 223,074 |
| 2017-05-17 | $21.57 | $21.83 | $21.21 | $21.30 | $21.30 | 136,317 |
| 2017-05-16 | $22.00 | $22.00 | $21.40 | $21.86 | $21.86 | 110,218 |
| 2017-05-15 | $21.78 | $22.01 | $21.71 | $21.97 | $21.97 | 201,961 |
| 2017-05-12 | $21.56 | $22.00 | $21.32 | $21.79 | $21.79 | 178,268 |
| 2017-05-11 | $22.03 | $22.39 | $21.45 | $21.57 | $21.57 | 131,265 |
| 2017-05-10 | $22.15 | $22.27 | $21.68 | $22.03 | $22.03 | 394,977 |
| 2017-05-09 | $22.75 | $22.77 | $22.16 | $22.18 | $22.18 | 232,998 |
| 2017-05-08 | $22.95 | $23.95 | $21.92 | $22.79 | $22.79 | 250,014 |
| 2017-05-05 | $22.00 | $23.31 | $21.23 | $23.00 | $23.00 | 698,250 |
| 2017-05-04 | $21.03 | $21.10 | $20.64 | $20.69 | $20.69 | 183,327 |
| 2017-05-03 | $21.10 | $21.19 | $20.77 | $21.02 | $21.02 | 121,183 |
| 2017-05-02 | $21.18 | $21.50 | $21.03 | $21.20 | $21.20 | 126,121 |
| 2017-05-01 | $20.62 | $21.24 | $20.53 | $21.11 | $21.11 | 123,643 |
| 2017-04-28 | $20.96 | $20.98 | $20.48 | $20.50 | $20.50 | 110,024 |
| 2017-04-27 | $20.95 | $21.13 | $20.88 | $20.90 | $20.90 | 80,877 |
| 2017-04-26 | $20.47 | $21.26 | $20.47 | $20.89 | $20.89 | 200,865 |
| 2017-04-25 | $20.32 | $20.72 | $20.03 | $20.50 | $20.50 | 119,969 |
| 2017-04-24 | $19.85 | $20.34 | $19.77 | $20.18 | $20.18 | 123,164 |
| 2017-04-21 | $19.69 | $19.75 | $19.47 | $19.55 | $19.55 | 59,771 |
| 2017-04-20 | $19.60 | $19.76 | $19.48 | $19.69 | $19.69 | 93,032 |
| 2017-04-19 | $19.58 | $19.82 | $19.48 | $19.53 | $19.53 | 86,569 |
| 2017-04-18 | $19.31 | $19.54 | $19.19 | $19.48 | $19.48 | 127,637 |
| 2017-04-17 | $19.27 | $19.64 | $19.22 | $19.41 | $19.41 | 110,039 |
| 2017-04-13 | $19.27 | $19.35 | $18.98 | $19.20 | $19.20 | 79,881 |
| 2017-04-12 | $19.26 | $19.40 | $19.07 | $19.31 | $19.31 | 81,346 |
| 2017-04-11 | $19.17 | $19.28 | $19.02 | $19.24 | $19.24 | 61,446 |
| 2017-04-10 | $19.23 | $19.59 | $18.76 | $19.17 | $19.17 | 372,439 |
| 2017-04-07 | $18.69 | $19.36 | $18.68 | $19.19 | $19.19 | 122,272 |
| 2017-04-06 | $18.53 | $18.76 | $18.33 | $18.76 | $18.76 | 78,106 |
| 2017-04-05 | $18.90 | $19.27 | $18.50 | $18.54 | $18.54 | 134,100 |
| 2017-04-04 | $19.27 | $19.45 | $18.76 | $18.82 | $18.82 | 113,343 |
| 2017-04-03 | $19.15 | $19.36 | $18.82 | $19.27 | $19.27 | 175,575 |
| 2017-03-31 | $18.87 | $19.38 | $18.86 | $19.15 | $19.15 | 204,526 |
| 2017-03-30 | $18.98 | $18.98 | $18.75 | $18.86 | $18.86 | 76,968 |
| 2017-03-29 | $18.73 | $19.14 | $18.73 | $18.91 | $18.91 | 116,058 |
| 2017-03-28 | $18.90 | $19.03 | $18.70 | $18.82 | $18.82 | 113,225 |
| 2017-03-27 | $18.68 | $19.15 | $18.62 | $19.07 | $19.07 | 198,855 |
| 2017-03-24 | $18.59 | $19.04 | $18.59 | $18.93 | $18.93 | 182,733 |
| 2017-03-23 | $18.32 | $19.04 | $18.02 | $18.57 | $18.57 | 148,888 |
| 2017-03-22 | $18.45 | $18.45 | $18.12 | $18.38 | $18.38 | 92,405 |
| 2017-03-21 | $19.12 | $19.50 | $18.48 | $18.48 | $18.48 | 127,568 |
| 2017-03-20 | $19.07 | $19.27 | $18.87 | $18.97 | $18.97 | 184,444 |
| 2017-03-17 | $18.71 | $19.00 | $18.64 | $18.96 | $18.96 | 292,597 |
| 2017-03-16 | $18.96 | $19.02 | $18.68 | $18.87 | $18.87 | 132,146 |
| 2017-03-15 | $18.35 | $19.00 | $18.35 | $18.91 | $18.91 | 138,014 |
| 2017-03-14 | $17.96 | $18.28 | $17.79 | $18.24 | $18.24 | 121,095 |
| 2017-03-13 | $18.28 | $18.44 | $18.07 | $18.17 | $18.17 | 90,178 |
| 2017-03-10 | $18.47 | $18.47 | $18.11 | $18.32 | $18.32 | 107,539 |
| 2017-03-09 | $17.75 | $18.34 | $17.75 | $18.27 | $18.27 | 210,459 |
| 2017-03-08 | $17.84 | $18.02 | $17.72 | $17.77 | $17.77 | 210,074 |
| 2017-03-07 | $17.71 | $17.96 | $17.49 | $17.91 | $17.91 | 207,549 |
| 2017-03-06 | $18.30 | $18.62 | $16.92 | $17.82 | $17.82 | 377,673 |
| 2017-03-03 | $19.00 | $19.20 | $18.70 | $18.96 | $18.96 | 297,923 |
| 2017-03-02 | $18.88 | $19.59 | $18.52 | $19.18 | $19.18 | 692,148 |
| 2017-03-01 | $18.03 | $19.07 | $17.62 | $18.95 | $18.95 | 456,138 |
| 2017-02-28 | $17.97 | $18.44 | $17.89 | $18.25 | $18.25 | 350,082 |
| 2017-02-27 | $17.60 | $18.27 | $17.57 | $18.06 | $18.06 | 345,632 |
| 2017-02-24 | $17.22 | $17.67 | $17.08 | $17.65 | $17.65 | 139,966 |
| 2017-02-23 | $17.20 | $17.45 | $17.10 | $17.35 | $17.35 | 151,011 |
| 2017-02-22 | $17.55 | $17.58 | $17.09 | $17.22 | $17.22 | 124,904 |
| 2017-02-21 | $17.43 | $17.85 | $17.43 | $17.57 | $17.57 | 172,194 |
| 2017-02-17 | $17.50 | $17.74 | $17.15 | $17.39 | $17.39 | 201,813 |
| 2017-02-16 | $17.49 | $17.52 | $17.16 | $17.49 | $17.49 | 282,642 |
| 2017-02-15 | $16.99 | $17.55 | $16.86 | $17.51 | $17.51 | 135,094 |
| 2017-02-14 | $16.78 | $17.18 | $16.78 | $17.10 | $17.10 | 123,307 |
| 2017-02-13 | $17.28 | $17.30 | $16.73 | $16.76 | $16.76 | 216,295 |
| 2017-02-10 | $17.18 | $17.18 | $16.96 | $17.15 | $17.15 | 155,353 |
| 2017-02-09 | $17.09 | $17.20 | $16.89 | $17.07 | $17.07 | 142,122 |
| 2017-02-08 | $16.99 | $17.17 | $16.84 | $17.08 | $17.08 | 181,455 |
| 2017-02-07 | $16.80 | $17.09 | $16.76 | $17.03 | $17.03 | 198,189 |
| 2017-02-06 | $16.47 | $16.81 | $16.34 | $16.78 | $16.78 | 369,316 |
| 2017-02-03 | $16.46 | $16.57 | $16.26 | $16.47 | $16.47 | 178,934 |
| 2017-02-02 | $16.08 | $16.37 | $15.98 | $16.36 | $16.36 | 228,985 |
| 2017-02-01 | $16.36 | $16.54 | $16.06 | $16.13 | $16.13 | 183,245 |
| 2017-01-31 | $15.94 | $16.34 | $15.83 | $16.27 | $16.27 | 311,161 |
| 2017-01-30 | $15.93 | $16.10 | $15.90 | $16.01 | $16.01 | 177,031 |
| 2017-01-27 | $16.20 | $16.21 | $15.77 | $16.01 | $16.01 | 175,198 |
| 2017-01-26 | $16.14 | $16.27 | $15.81 | $16.18 | $16.18 | 288,966 |
| 2017-01-25 | $15.75 | $16.56 | $15.75 | $16.19 | $16.19 | 394,163 |
| 2017-01-24 | $15.08 | $15.72 | $15.08 | $15.70 | $15.70 | 416,502 |
| 2017-01-23 | $15.05 | $15.20 | $14.78 | $14.94 | $14.94 | 242,398 |
| 2017-01-20 | $15.31 | $15.31 | $15.08 | $15.10 | $15.10 | 384,967 |
| 2017-01-19 | $15.21 | $15.40 | $15.01 | $15.24 | $15.24 | 277,082 |
| 2017-01-18 | $15.64 | $15.70 | $15.16 | $15.30 | $15.30 | 263,069 |
| 2017-01-17 | $15.97 | $16.23 | $15.41 | $15.54 | $15.54 | 354,483 |
| 2017-01-13 | $16.50 | $16.59 | $15.96 | $16.14 | $16.14 | 338,448 |
| 2017-01-12 | $16.80 | $16.80 | $16.19 | $16.40 | $16.40 | 358,901 |
| 2017-01-11 | $16.64 | $16.84 | $16.39 | $16.80 | $16.80 | 333,490 |
| 2017-01-10 | $16.72 | $16.87 | $16.37 | $16.64 | $16.64 | 469,869 |
| 2017-01-09 | $18.83 | $18.83 | $16.15 | $16.59 | $16.59 | 1,340,399 |
| 2017-01-06 | $18.99 | $19.09 | $18.74 | $18.93 | $18.93 | 206,041 |
| 2017-01-05 | $19.22 | $19.42 | $18.90 | $18.92 | $18.92 | 131,964 |
| 2017-01-04 | $19.30 | $19.47 | $19.02 | $19.19 | $19.19 | 170,172 |
| 2017-01-03 | $19.79 | $19.79 | $18.94 | $19.20 | $19.20 | 209,672 |
| 2016-12-30 | $19.68 | $19.73 | $19.41 | $19.57 | $19.57 | 169,249 |
| 2016-12-29 | $19.55 | $19.81 | $19.50 | $19.70 | $19.70 | 371,123 |
| 2016-12-28 | $19.58 | $19.58 | $19.32 | $19.47 | $19.47 | 246,363 |
| 2016-12-27 | $19.21 | $19.61 | $19.21 | $19.41 | $19.41 | 141,646 |
| 2016-12-23 | $18.65 | $19.25 | $18.65 | $19.23 | $19.23 | 91,819 |
| 2016-12-22 | $18.76 | $18.95 | $18.43 | $18.83 | $18.83 | 112,999 |
| 2016-12-21 | $18.60 | $18.85 | $18.03 | $18.80 | $18.80 | 168,039 |
| 2016-12-20 | $18.66 | $18.91 | $18.37 | $18.68 | $18.68 | 212,094 |
| 2016-12-19 | $18.52 | $19.00 | $18.28 | $18.55 | $18.55 | 108,472 |
| 2016-12-16 | $18.56 | $18.94 | $18.49 | $18.54 | $18.54 | 465,539 |
| 2016-12-15 | $18.42 | $18.85 | $18.32 | $18.49 | $18.49 | 161,820 |
| 2016-12-14 | $18.50 | $18.86 | $18.22 | $18.32 | $18.32 | 108,117 |
| 2016-12-13 | $18.86 | $19.22 | $18.48 | $18.50 | $18.50 | 317,876 |
| 2016-12-12 | $18.50 | $18.87 | $18.39 | $18.81 | $18.81 | 122,612 |
| 2016-12-09 | $18.34 | $18.99 | $17.97 | $18.55 | $18.55 | 268,998 |
| 2016-12-08 | $18.43 | $18.81 | $18.09 | $18.27 | $18.27 | 301,468 |
| 2016-12-07 | $18.46 | $18.94 | $18.27 | $18.44 | $18.44 | 195,340 |
| 2016-12-06 | $19.01 | $19.20 | $18.45 | $18.56 | $18.56 | 204,971 |
| 2016-12-05 | $18.97 | $19.25 | $18.72 | $18.98 | $18.98 | 186,241 |
| 2016-12-02 | $18.32 | $18.96 | $18.32 | $18.81 | $18.81 | 194,587 |
| 2016-12-01 | $17.95 | $18.35 | $17.76 | $18.32 | $18.32 | 286,863 |
| 2016-11-30 | $18.25 | $18.44 | $17.98 | $17.99 | $17.99 | 174,282 |
| 2016-11-29 | $18.92 | $18.96 | $18.26 | $18.29 | $18.29 | 143,443 |
| 2016-11-28 | $19.22 | $19.26 | $18.82 | $18.85 | $18.85 | 178,196 |
| 2016-11-25 | $19.36 | $19.47 | $19.07 | $19.36 | $19.36 | 57,998 |
| 2016-11-23 | $19.43 | $19.46 | $18.96 | $19.42 | $19.42 | 205,545 |
| 2016-11-22 | $19.61 | $19.71 | $19.19 | $19.38 | $19.38 | 192,552 |
| 2016-11-21 | $20.00 | $20.12 | $19.50 | $19.58 | $19.58 | 86,326 |
| 2016-11-18 | $19.40 | $20.10 | $19.40 | $19.99 | $19.99 | 170,317 |
| 2016-11-17 | $19.74 | $19.85 | $18.54 | $19.31 | $19.31 | 229,736 |
| 2016-11-16 | $20.01 | $20.22 | $19.64 | $19.65 | $19.65 | 227,281 |
| 2016-11-15 | $19.67 | $20.40 | $19.58 | $20.06 | $20.06 | 317,906 |
| 2016-11-14 | $20.23 | $20.35 | $19.44 | $19.65 | $19.65 | 471,327 |
| 2016-11-11 | $19.50 | $20.25 | $19.27 | $19.95 | $19.95 | 507,004 |
| 2016-11-10 | $18.39 | $19.44 | $18.18 | $19.40 | $19.40 | 334,595 |
| 2016-11-09 | $17.25 | $18.20 | $17.10 | $18.17 | $18.17 | 232,967 |
| 2016-11-08 | $17.40 | $17.62 | $17.18 | $17.52 | $17.52 | 209,901 |
| 2016-11-07 | $17.65 | $17.91 | $17.45 | $17.50 | $17.50 | 279,248 |
| 2016-11-04 | $16.82 | $17.29 | $16.74 | $17.25 | $17.25 | 218,864 |
| 2016-11-03 | $17.73 | $17.89 | $16.71 | $16.75 | $16.75 | 252,313 |
| 2016-11-02 | $17.81 | $18.39 | $17.53 | $17.64 | $17.64 | 315,458 |
| 2016-11-01 | $18.24 | $18.33 | $17.74 | $17.95 | $17.95 | 268,911 |
| 2016-10-31 | $17.60 | $18.33 | $17.43 | $18.24 | $18.24 | 342,353 |
| 2016-10-28 | $18.75 | $18.85 | $17.29 | $17.68 | $17.68 | 1,189,490 |
| 2016-10-27 | $16.45 | $16.69 | $15.15 | $15.20 | $15.20 | 482,337 |
| 2016-10-26 | $17.56 | $17.56 | $16.27 | $16.47 | $16.47 | 727,690 |
| 2016-10-25 | $17.80 | $17.90 | $17.21 | $17.54 | $17.54 | 207,139 |
| 2016-10-24 | $17.67 | $18.07 | $17.35 | $17.75 | $17.75 | 507,399 |
| 2016-10-21 | $17.38 | $17.52 | $17.15 | $17.48 | $17.48 | 211,856 |
| 2016-10-20 | $16.99 | $17.71 | $16.98 | $17.57 | $17.57 | 163,150 |
| 2016-10-19 | $16.98 | $17.10 | $16.70 | $17.00 | $17.00 | 290,416 |
| 2016-10-18 | $17.00 | $17.36 | $16.81 | $16.99 | $16.99 | 243,913 |
| 2016-10-17 | $16.60 | $16.86 | $16.43 | $16.83 | $16.83 | 267,472 |
| 2016-10-14 | $16.50 | $16.64 | $16.30 | $16.59 | $16.59 | 191,806 |
| 2016-10-13 | $16.37 | $16.57 | $16.08 | $16.50 | $16.50 | 130,760 |
| 2016-10-12 | $16.56 | $16.64 | $16.30 | $16.49 | $16.49 | 176,552 |
| 2016-10-11 | $17.40 | $17.40 | $16.48 | $16.49 | $16.49 | 274,314 |
| 2016-10-10 | $17.74 | $17.86 | $17.14 | $17.38 | $17.38 | 303,389 |
| 2016-10-07 | $16.22 | $17.69 | $15.55 | $17.52 | $17.52 | 413,793 |
| 2016-10-06 | $15.94 | $16.25 | $15.78 | $16.15 | $16.15 | 762,775 |
| 2016-10-05 | $15.85 | $16.17 | $15.85 | $15.97 | $15.97 | 129,192 |
| 2016-10-04 | $16.24 | $16.24 | $15.65 | $15.85 | $15.85 | 166,215 |
| 2016-10-03 | $15.67 | $15.72 | $15.43 | $15.61 | $15.61 | 105,534 |
| 2016-09-30 | $15.46 | $15.94 | $15.36 | $15.82 | $15.82 | 160,195 |
| 2016-09-29 | $15.81 | $15.81 | $15.35 | $15.36 | $15.36 | 125,184 |
| 2016-09-28 | $16.07 | $16.29 | $15.82 | $15.82 | $15.82 | 194,573 |
| 2016-09-27 | $15.94 | $16.14 | $15.79 | $16.05 | $16.05 | 109,255 |
| 2016-09-26 | $15.92 | $16.00 | $15.67 | $15.84 | $15.84 | 139,929 |
| 2016-09-23 | $16.49 | $16.50 | $16.13 | $16.14 | $16.14 | 96,382 |
| 2016-09-22 | $16.12 | $16.53 | $16.11 | $16.50 | $16.50 | 219,796 |
| 2016-09-21 | $16.02 | $16.10 | $15.68 | $15.96 | $15.96 | 142,447 |
| 2016-09-20 | $16.17 | $16.31 | $15.89 | $15.97 | $15.97 | 138,877 |
| 2016-09-19 | $16.30 | $16.36 | $15.91 | $16.15 | $16.15 | 114,682 |
| 2016-09-16 | $16.26 | $16.46 | $15.98 | $16.24 | $16.24 | 340,209 |
| 2016-09-15 | $15.66 | $16.24 | $15.59 | $16.24 | $16.24 | 246,402 |
| 2016-09-14 | $15.97 | $16.17 | $15.60 | $15.74 | $15.74 | 164,319 |
| 2016-09-13 | $16.39 | $16.69 | $15.75 | $15.96 | $15.96 | 158,932 |
| 2016-09-12 | $16.08 | $16.53 | $16.02 | $16.51 | $16.51 | 199,965 |
| 2016-09-09 | $17.04 | $17.16 | $16.12 | $16.13 | $16.13 | 187,501 |
| 2016-09-08 | $17.22 | $17.27 | $16.83 | $17.17 | $17.17 | 523,767 |
| 2016-09-07 | $16.94 | $17.25 | $16.80 | $17.19 | $17.19 | 213,463 |
| 2016-09-06 | $16.00 | $17.05 | $15.89 | $16.99 | $16.99 | 396,457 |
| 2016-09-02 | $15.52 | $15.99 | $15.52 | $15.89 | $15.89 | 254,124 |
| 2016-09-01 | $15.45 | $15.58 | $15.05 | $15.50 | $15.50 | 197,002 |
| 2016-08-31 | $15.40 | $15.56 | $15.10 | $15.39 | $15.39 | 166,385 |
| 2016-08-30 | $15.10 | $15.40 | $15.10 | $15.35 | $15.35 | 137,182 |
| 2016-08-29 | $14.81 | $15.20 | $14.52 | $15.05 | $15.05 | 156,153 |
| 2016-08-26 | $14.53 | $14.83 | $14.50 | $14.74 | $14.74 | 146,455 |
| 2016-08-25 | $14.73 | $14.83 | $14.49 | $14.58 | $14.58 | 131,966 |
| 2016-08-24 | $14.88 | $15.11 | $14.71 | $14.76 | $14.76 | 135,868 |
| 2016-08-23 | $14.77 | $15.05 | $14.72 | $14.88 | $14.88 | 122,393 |
| 2016-08-22 | $14.46 | $14.80 | $14.41 | $14.77 | $14.77 | 142,129 |
| 2016-08-19 | $14.50 | $15.38 | $14.36 | $14.54 | $14.54 | 340,116 |
| 2016-08-18 | $14.87 | $15.00 | $14.46 | $14.57 | $14.57 | 198,197 |
| 2016-08-17 | $15.72 | $15.72 | $14.84 | $14.90 | $14.90 | 172,546 |
| 2016-08-16 | $15.82 | $15.92 | $15.60 | $15.72 | $15.72 | 231,521 |
| 2016-08-15 | $15.49 | $15.97 | $15.49 | $15.87 | $15.87 | 237,018 |
| 2016-08-12 | $14.87 | $15.48 | $14.79 | $15.48 | $15.48 | 233,437 |
| 2016-08-11 | $14.55 | $14.92 | $14.37 | $14.89 | $14.89 | 148,947 |
| 2016-08-10 | $14.49 | $14.55 | $14.26 | $14.52 | $14.52 | 157,920 |
| 2016-08-09 | $14.01 | $14.63 | $13.98 | $14.52 | $14.52 | 257,372 |
| 2016-08-08 | $13.49 | $14.91 | $13.45 | $14.05 | $14.05 | 495,629 |
| 2016-08-05 | $15.25 | $15.25 | $13.50 | $13.54 | $13.54 | 733,253 |
| 2016-08-04 | $15.12 | $15.38 | $14.76 | $14.82 | $14.82 | 184,251 |
| 2016-08-03 | $14.95 | $15.19 | $14.56 | $15.16 | $15.16 | 159,356 |
| 2016-08-02 | $15.17 | $15.31 | $14.97 | $15.00 | $15.00 | 175,412 |
| 2016-08-01 | $15.25 | $15.55 | $15.09 | $15.22 | $15.22 | 205,416 |
| 2016-07-29 | $14.72 | $15.31 | $14.53 | $15.19 | $15.19 | 422,531 |
| 2016-07-28 | $14.90 | $15.09 | $14.64 | $14.72 | $14.72 | 208,758 |
| 2016-07-27 | $14.95 | $15.00 | $14.79 | $14.90 | $14.90 | 154,883 |
| 2016-07-26 | $14.95 | $15.11 | $14.90 | $14.95 | $14.95 | 180,482 |
| 2016-07-25 | $15.29 | $15.30 | $14.83 | $14.98 | $14.98 | 82,430 |
| 2016-07-22 | $15.28 | $15.32 | $15.00 | $15.31 | $15.31 | 69,690 |
| 2016-07-21 | $15.42 | $15.57 | $15.15 | $15.24 | $15.24 | 119,525 |
| 2016-07-20 | $15.09 | $15.55 | $15.09 | $15.46 | $15.46 | 106,212 |
| 2016-07-19 | $15.39 | $15.39 | $14.97 | $15.05 | $15.05 | 145,377 |
| 2016-07-18 | $15.54 | $15.65 | $15.33 | $15.38 | $15.38 | 72,361 |
| 2016-07-15 | $15.61 | $15.62 | $15.24 | $15.51 | $15.51 | 183,526 |
| 2016-07-14 | $15.42 | $15.54 | $15.00 | $15.52 | $15.52 | 168,956 |
| 2016-07-13 | $15.59 | $15.64 | $15.16 | $15.32 | $15.32 | 82,947 |
| 2016-07-12 | $15.26 | $15.72 | $15.26 | $15.48 | $15.48 | 136,334 |
| 2016-07-11 | $15.25 | $15.50 | $15.14 | $15.31 | $15.31 | 90,760 |
| 2016-07-08 | $15.10 | $15.30 | $14.73 | $15.20 | $15.20 | 170,919 |
| 2016-07-07 | $14.94 | $15.12 | $14.87 | $15.00 | $15.00 | 140,061 |
| 2016-07-06 | $14.39 | $15.02 | $14.39 | $14.95 | $14.95 | 408,150 |
| 2016-07-05 | $14.42 | $14.78 | $14.29 | $14.48 | $14.48 | 115,480 |
| 2016-07-01 | $14.10 | $14.52 | $13.97 | $14.44 | $14.44 | 201,104 |
| 2016-06-30 | $14.58 | $15.11 | $13.93 | $14.13 | $14.13 | 408,072 |
| 2016-06-29 | $14.52 | $14.58 | $14.22 | $14.39 | $14.39 | 218,657 |
| 2016-06-28 | $14.29 | $14.66 | $14.29 | $14.35 | $14.35 | 164,495 |
| 2016-06-27 | $14.37 | $14.93 | $13.90 | $14.11 | $14.11 | 200,300 |
| 2016-06-24 | $14.34 | $14.82 | $14.16 | $14.46 | $14.46 | 649,600 |
| 2016-06-23 | $14.89 | $15.16 | $14.58 | $15.12 | $15.12 | 173,146 |
| 2016-06-22 | $14.80 | $15.07 | $14.50 | $14.67 | $14.67 | 135,945 |
| 2016-06-21 | $15.24 | $15.48 | $14.66 | $14.81 | $14.81 | 98,180 |
| 2016-06-20 | $14.92 | $15.20 | $14.68 | $15.11 | $15.11 | 203,820 |
| 2016-06-17 | $15.54 | $15.56 | $14.68 | $14.79 | $14.79 | 687,622 |
| 2016-06-16 | $15.10 | $15.70 | $14.95 | $15.58 | $15.58 | 158,848 |
| 2016-06-15 | $15.08 | $15.41 | $14.88 | $15.20 | $15.20 | 250,502 |
| 2016-06-14 | $15.40 | $15.79 | $14.87 | $14.99 | $14.99 | 143,518 |
| 2016-06-13 | $15.39 | $16.03 | $15.26 | $15.44 | $15.44 | 149,585 |
| 2016-06-10 | $15.79 | $15.82 | $15.42 | $15.47 | $15.47 | 92,556 |
| 2016-06-09 | $15.85 | $16.25 | $15.71 | $15.91 | $15.91 | 270,920 |
| 2016-06-08 | $15.73 | $15.97 | $15.55 | $15.91 | $15.91 | 176,782 |
| 2016-06-07 | $14.97 | $15.78 | $14.97 | $15.73 | $15.73 | 367,448 |
| 2016-06-06 | $14.93 | $15.08 | $14.81 | $14.97 | $14.97 | 120,505 |
| 2016-06-03 | $15.13 | $15.43 | $14.87 | $14.91 | $14.91 | 174,063 |
| 2016-06-02 | $14.60 | $15.62 | $14.60 | $15.30 | $15.30 | 506,534 |
| 2016-06-01 | $14.49 | $14.66 | $14.37 | $14.62 | $14.62 | 395,773 |
| 2016-05-31 | $14.96 | $15.05 | $14.43 | $14.49 | $14.49 | 321,192 |
| 2016-05-27 | $14.68 | $15.53 | $14.64 | $14.91 | $14.91 | 154,192 |
| 2016-05-26 | $14.90 | $15.01 | $14.54 | $14.64 | $14.64 | 139,763 |
| 2016-05-25 | $14.95 | $15.15 | $13.57 | $14.99 | $14.99 | 160,363 |
| 2016-05-24 | $14.34 | $14.95 | $14.15 | $14.92 | $14.92 | 196,038 |
| 2016-05-23 | $14.14 | $14.39 | $14.07 | $14.30 | $14.30 | 154,069 |
| 2016-05-20 | $14.05 | $14.19 | $13.89 | $14.15 | $14.15 | 150,448 |
| 2016-05-19 | $13.87 | $14.11 | $13.61 | $14.02 | $14.02 | 282,937 |
| 2016-05-18 | $13.66 | $13.93 | $13.52 | $13.80 | $13.80 | 289,284 |
| 2016-05-17 | $13.70 | $14.11 | $13.50 | $13.74 | $13.74 | 310,276 |
| 2016-05-16 | $13.55 | $13.90 | $13.49 | $13.70 | $13.70 | 257,561 |
| 2016-05-13 | $13.73 | $13.89 | $13.52 | $13.57 | $13.57 | 189,270 |
| 2016-05-12 | $14.20 | $14.28 | $13.44 | $13.78 | $13.78 | 188,927 |
| 2016-05-11 | $14.10 | $14.60 | $14.04 | $14.19 | $14.19 | 267,948 |
| 2016-05-10 | $14.42 | $14.42 | $13.97 | $14.15 | $14.15 | 165,524 |
| 2016-05-09 | $14.08 | $14.30 | $13.82 | $14.25 | $14.25 | 334,576 |
| 2016-05-06 | $14.31 | $14.45 | $13.65 | $13.96 | $13.96 | 286,642 |
| 2016-05-05 | $14.38 | $15.05 | $14.23 | $14.42 | $14.42 | 283,342 |
| 2016-05-04 | $14.50 | $14.65 | $14.23 | $14.38 | $14.38 | 389,173 |
| 2016-05-03 | $14.57 | $14.97 | $14.50 | $14.51 | $14.51 | 534,213 |
| 2016-05-02 | $15.96 | $16.16 | $14.59 | $14.90 | $14.90 | 527,947 |
| 2016-04-29 | $17.95 | $17.95 | $15.28 | $15.90 | $15.90 | 540,525 |
| 2016-04-28 | $17.74 | $18.03 | $16.98 | $17.01 | $17.01 | 244,192 |
| 2016-04-27 | $17.47 | $17.90 | $17.26 | $17.75 | $17.75 | 293,614 |
| 2016-04-26 | $16.98 | $17.60 | $16.74 | $17.49 | $17.49 | 375,203 |
| 2016-04-25 | $16.52 | $16.97 | $16.40 | $16.94 | $16.94 | 445,986 |
| 2016-04-22 | $16.74 | $16.88 | $16.57 | $16.60 | $16.60 | 164,676 |
| 2016-04-21 | $16.44 | $16.78 | $16.33 | $16.69 | $16.69 | 328,352 |
| 2016-04-20 | $16.38 | $16.52 | $16.28 | $16.35 | $16.35 | 214,424 |
| 2016-04-19 | $16.58 | $16.58 | $15.92 | $16.27 | $16.27 | 256,928 |
| 2016-04-18 | $16.17 | $16.55 | $16.09 | $16.47 | $16.47 | 204,452 |
| 2016-04-15 | $16.08 | $16.35 | $15.99 | $16.20 | $16.20 | 183,416 |
| 2016-04-14 | $16.06 | $16.33 | $15.84 | $16.17 | $16.17 | 265,994 |
| 2016-04-13 | $15.79 | $16.18 | $15.79 | $16.02 | $16.02 | 351,432 |
| 2016-04-12 | $15.53 | $16.12 | $15.45 | $15.67 | $15.67 | 330,505 |
| 2016-04-11 | $15.80 | $16.05 | $15.49 | $15.56 | $15.56 | 193,416 |
| 2016-04-08 | $15.96 | $16.09 | $15.27 | $15.79 | $15.79 | 504,833 |
| 2016-04-07 | $16.05 | $16.11 | $15.67 | $15.85 | $15.85 | 215,500 |
| 2016-04-06 | $16.50 | $16.53 | $16.10 | $16.22 | $16.22 | 231,762 |
| 2016-04-05 | $17.35 | $17.43 | $16.46 | $16.51 | $16.51 | 331,841 |
| 2016-04-04 | $16.84 | $17.86 | $16.50 | $17.50 | $17.50 | 792,727 |
| 2016-04-01 | $16.78 | $17.09 | $16.50 | $16.78 | $16.78 | 273,389 |
| 2016-03-31 | $17.00 | $17.19 | $16.69 | $16.83 | $16.83 | 377,328 |
| 2016-03-30 | $17.08 | $17.41 | $16.54 | $16.94 | $16.94 | 303,146 |
| 2016-03-29 | $16.44 | $17.34 | $16.25 | $17.00 | $17.00 | 768,368 |
| 2016-03-28 | $16.06 | $16.55 | $15.80 | $16.29 | $16.29 | 189,928 |
| 2016-03-24 | $16.37 | $16.41 | $15.91 | $16.02 | $16.02 | 213,487 |
| 2016-03-23 | $17.20 | $17.23 | $16.47 | $16.49 | $16.49 | 205,731 |
| 2016-03-22 | $16.96 | $17.19 | $16.79 | $17.18 | $17.18 | 219,820 |
| 2016-03-21 | $17.12 | $17.38 | $16.95 | $16.99 | $16.99 | 123,241 |
| 2016-03-18 | $17.03 | $17.31 | $16.85 | $17.15 | $17.15 | 229,235 |
| 2016-03-17 | $17.27 | $17.85 | $16.48 | $16.93 | $16.93 | 178,550 |
| 2016-03-16 | $17.37 | $17.52 | $16.81 | $17.37 | $17.37 | 361,371 |
| 2016-03-15 | $18.16 | $18.16 | $17.27 | $17.42 | $17.42 | 173,865 |
| 2016-03-14 | $18.73 | $19.15 | $18.09 | $18.32 | $18.32 | 252,623 |
| 2016-03-11 | $18.06 | $18.92 | $17.53 | $18.87 | $18.87 | 286,047 |
| 2016-03-10 | $17.47 | $17.90 | $16.91 | $17.79 | $17.79 | 1,408,565 |
| 2016-03-09 | $16.87 | $17.48 | $16.87 | $17.40 | $17.40 | 264,241 |
| 2016-03-08 | $17.40 | $17.70 | $16.73 | $16.85 | $16.85 | 253,375 |
| 2016-03-07 | $16.67 | $17.69 | $16.67 | $17.50 | $17.50 | 284,708 |
| 2016-03-04 | $15.83 | $16.97 | $15.79 | $16.75 | $16.75 | 266,581 |
| 2016-03-03 | $15.22 | $15.94 | $15.22 | $15.90 | $15.90 | 282,244 |
| 2016-03-02 | $16.30 | $16.30 | $14.85 | $15.29 | $15.29 | 320,660 |
| 2016-03-01 | $16.55 | $17.10 | $16.13 | $16.30 | $16.30 | 254,640 |
| 2016-02-29 | $17.07 | $17.47 | $16.34 | $16.57 | $16.57 | 305,936 |
| 2016-02-26 | $16.59 | $17.21 | $16.19 | $17.00 | $17.00 | 320,651 |
| 2016-02-25 | $16.50 | $17.50 | $16.39 | $16.50 | $16.50 | 188,600 |
| 2016-02-24 | $16.70 | $16.79 | $16.00 | $16.39 | $16.39 | 173,129 |
| 2016-02-23 | $17.14 | $17.40 | $16.59 | $16.80 | $16.80 | 191,726 |
| 2016-02-22 | $17.32 | $17.70 | $16.96 | $17.34 | $17.34 | 175,431 |
| 2016-02-19 | $17.19 | $17.80 | $16.80 | $17.15 | $17.15 | 212,851 |
| 2016-02-18 | $17.89 | $17.89 | $17.07 | $17.22 | $17.22 | 303,001 |
| 2016-02-17 | $17.41 | $18.08 | $17.26 | $17.95 | $17.95 | 151,689 |
| 2016-02-16 | $16.69 | $17.33 | $16.50 | $17.27 | $17.27 | 90,483 |
| 2016-02-12 | $16.53 | $16.91 | $15.94 | $16.53 | $16.53 | 182,588 |
| 2016-02-11 | $16.27 | $16.55 | $16.01 | $16.34 | $16.34 | 139,489 |
| 2016-02-10 | $16.49 | $17.15 | $16.40 | $16.55 | $16.55 | 142,296 |
| 2016-02-09 | $16.20 | $17.05 | $16.13 | $16.43 | $16.43 | 101,597 |
| 2016-02-08 | $16.77 | $16.77 | $15.86 | $16.48 | $16.48 | 137,394 |
| 2016-02-05 | $17.66 | $17.82 | $16.81 | $16.94 | $16.94 | 167,680 |
| 2016-02-04 | $17.53 | $17.85 | $17.23 | $17.77 | $17.77 | 144,653 |
| 2016-02-03 | $17.79 | $17.90 | $17.11 | $17.60 | $17.60 | 96,125 |
| 2016-02-02 | $17.28 | $17.79 | $17.04 | $17.71 | $17.71 | 71,035 |
| 2016-02-01 | $17.38 | $17.95 | $17.36 | $17.47 | $17.47 | 258,461 |
| 2016-01-29 | $16.75 | $17.55 | $16.70 | $17.48 | $17.48 | 249,458 |
| 2016-01-28 | $18.05 | $18.06 | $16.45 | $16.68 | $16.68 | 221,670 |
| 2016-01-27 | $18.05 | $18.52 | $17.75 | $17.95 | $17.95 | 138,890 |
| 2016-01-26 | $18.46 | $18.52 | $17.70 | $18.04 | $18.04 | 178,815 |
| 2016-01-25 | $18.70 | $19.18 | $18.36 | $18.43 | $18.43 | 106,670 |
| 2016-01-22 | $18.84 | $19.03 | $18.50 | $18.75 | $18.75 | 169,969 |
| 2016-01-21 | $18.99 | $19.08 | $18.36 | $18.62 | $18.62 | 212,387 |
| 2016-01-20 | $18.31 | $19.49 | $17.88 | $18.99 | $18.99 | 311,173 |
| 2016-01-19 | $18.50 | $18.93 | $17.88 | $18.58 | $18.58 | 238,238 |
| 2016-01-15 | $18.31 | $18.71 | $17.46 | $18.25 | $18.25 | 211,859 |
| 2016-01-14 | $18.49 | $19.41 | $18.32 | $18.75 | $18.75 | 119,232 |
| 2016-01-13 | $18.80 | $19.11 | $17.96 | $18.37 | $18.37 | 135,912 |
| 2016-01-12 | $18.63 | $19.21 | $18.28 | $18.74 | $18.74 | 222,092 |
| 2016-01-11 | $19.44 | $19.49 | $18.18 | $18.51 | $18.51 | 246,456 |
| 2016-01-08 | $20.45 | $20.81 | $19.34 | $19.41 | $19.41 | 289,041 |
| 2016-01-07 | $20.72 | $20.78 | $20.27 | $20.32 | $20.32 | 164,039 |
| 2016-01-06 | $21.14 | $21.47 | $20.80 | $21.14 | $21.14 | 61,603 |
| 2016-01-05 | $21.24 | $21.68 | $21.08 | $21.47 | $21.47 | 106,566 |
| 2016-01-04 | $22.06 | $22.42 | $21.09 | $21.16 | $21.16 | 196,194 |
| 2015-12-31 | $22.50 | $22.75 | $22.09 | $22.44 | $22.44 | 93,000 |
| 2015-12-30 | $22.67 | $22.96 | $22.56 | $22.58 | $22.58 | 44,400 |
| 2015-12-29 | $22.69 | $22.90 | $22.55 | $22.66 | $22.66 | 80,700 |
| 2015-12-28 | $22.42 | $22.68 | $21.89 | $22.53 | $22.53 | 87,400 |
| 2015-12-24 | $22.58 | $22.91 | $22.39 | $22.57 | $22.57 | 28,100 |
| 2015-12-23 | $22.38 | $22.91 | $22.18 | $22.55 | $22.55 | 74,100 |
| 2015-12-22 | $21.92 | $22.32 | $21.41 | $22.28 | $22.28 | 107,400 |
| 2015-12-21 | $22.57 | $22.57 | $21.65 | $21.85 | $21.85 | 115,700 |
| 2015-12-18 | $22.06 | $23.24 | $20.72 | $22.43 | $22.43 | 304,100 |
| 2015-12-17 | $21.80 | $22.61 | $21.56 | $22.17 | $22.17 | 122,300 |
| 2015-12-16 | $21.47 | $21.82 | $21.23 | $21.67 | $21.67 | 141,800 |
| 2015-12-15 | $20.89 | $21.35 | $20.84 | $21.35 | $21.35 | 131,200 |
| 2015-12-14 | $20.89 | $21.13 | $20.43 | $20.72 | $20.72 | 172,200 |
| 2015-12-11 | $21.39 | $21.65 | $20.69 | $20.85 | $20.85 | 92,600 |
| 2015-12-10 | $21.90 | $22.20 | $21.61 | $21.82 | $21.82 | 136,500 |
| 2015-12-09 | $19.99 | $22.08 | $19.99 | $21.97 | $21.97 | 126,300 |
| 2015-12-08 | $21.90 | $22.37 | $21.62 | $22.29 | $22.29 | 97,200 |
| 2015-12-07 | $21.53 | $22.16 | $21.43 | $22.06 | $22.06 | 153,800 |
| 2015-12-04 | $21.53 | $21.56 | $21.17 | $21.51 | $21.51 | 134,400 |
| 2015-12-03 | $22.27 | $22.37 | $21.25 | $21.48 | $21.48 | 111,600 |
| 2015-12-02 | $22.04 | $22.24 | $21.63 | $22.15 | $22.15 | 176,100 |
| 2015-12-01 | $21.60 | $22.07 | $21.28 | $22.00 | $22.00 | 114,100 |
| 2015-11-30 | $22.50 | $22.50 | $21.39 | $21.48 | $21.48 | 197,900 |
| 2015-11-27 | $22.27 | $22.68 | $21.99 | $22.41 | $22.41 | 51,900 |
| 2015-11-25 | $21.39 | $22.28 | $21.31 | $22.24 | $22.24 | 161,800 |
| 2015-11-24 | $20.93 | $21.67 | $20.83 | $21.65 | $21.65 | 94,000 |
| 2015-11-23 | $20.77 | $21.62 | $20.53 | $20.98 | $20.98 | 262,700 |
| 2015-11-20 | $20.59 | $20.95 | $20.42 | $20.83 | $20.83 | 175,500 |
| 2015-11-19 | $20.84 | $20.84 | $20.17 | $20.46 | $20.46 | 142,000 |
| 2015-11-18 | $20.71 | $20.96 | $20.38 | $20.88 | $20.88 | 134,900 |
| 2015-11-17 | $20.06 | $21.03 | $19.91 | $20.70 | $20.70 | 216,100 |
| 2015-11-16 | $20.00 | $20.23 | $19.60 | $19.97 | $19.97 | 276,000 |
| 2015-11-13 | $19.82 | $20.29 | $19.67 | $20.07 | $20.07 | 95,900 |
| 2015-11-12 | $20.57 | $20.59 | $19.89 | $19.95 | $19.95 | 92,000 |
| 2015-11-11 | $20.89 | $21.08 | $20.57 | $20.70 | $20.70 | 83,600 |
| 2015-11-10 | $21.07 | $21.34 | $20.81 | $20.86 | $20.86 | 188,400 |
| 2015-11-09 | $20.74 | $21.22 | $20.66 | $21.09 | $21.09 | 196,400 |
| 2015-11-06 | $20.70 | $21.19 | $20.42 | $20.83 | $20.83 | 365,300 |
| 2015-11-05 | $20.44 | $20.88 | $19.81 | $20.86 | $20.86 | 208,400 |
| 2015-11-04 | $20.07 | $20.60 | $19.89 | $20.48 | $20.48 | 249,300 |
| 2015-11-03 | $19.35 | $20.58 | $18.75 | $20.04 | $20.04 | 363,900 |
| 2015-11-02 | $18.61 | $19.50 | $18.50 | $19.45 | $19.45 | 239,600 |
| 2015-10-30 | $18.46 | $18.83 | $18.30 | $18.53 | $18.53 | 180,200 |
| 2015-10-29 | $18.80 | $19.37 | $18.39 | $18.50 | $18.50 | 204,500 |
| 2015-10-28 | $19.60 | $19.66 | $18.18 | $18.78 | $18.78 | 627,100 |
| 2015-10-27 | $18.82 | $19.56 | $18.82 | $19.39 | $19.39 | 313,200 |
| 2015-10-26 | $19.02 | $19.41 | $18.52 | $18.91 | $18.91 | 131,800 |
| 2015-10-23 | $18.51 | $19.31 | $18.30 | $18.98 | $18.98 | 139,600 |
| 2015-10-22 | $18.45 | $18.64 | $17.54 | $18.29 | $18.29 | 298,300 |
| 2015-10-21 | $18.64 | $18.80 | $18.13 | $18.39 | $18.39 | 292,200 |
| 2015-10-20 | $19.21 | $19.21 | $18.45 | $18.64 | $18.64 | 145,700 |
| 2015-10-19 | $19.12 | $19.45 | $18.85 | $19.21 | $19.21 | 175,900 |
| 2015-10-16 | $18.70 | $19.49 | $18.70 | $19.23 | $19.23 | 291,300 |
| 2015-10-15 | $17.71 | $18.73 | $17.71 | $18.63 | $18.63 | 164,900 |
| 2015-10-14 | $18.41 | $18.66 | $17.46 | $17.69 | $17.69 | 319,600 |
| 2015-10-13 | $19.37 | $19.37 | $18.32 | $18.38 | $18.38 | 236,800 |
| 2015-10-12 | $18.28 | $19.79 | $18.28 | $19.53 | $19.53 | 302,100 |
| 2015-10-09 | $18.20 | $18.39 | $17.87 | $18.32 | $18.32 | 361,000 |
| 2015-10-08 | $18.36 | $18.39 | $17.80 | $18.21 | $18.21 | 379,900 |
| 2015-10-07 | $18.26 | $18.57 | $17.71 | $18.41 | $18.41 | 582,100 |
| 2015-10-06 | $20.25 | $20.55 | $18.19 | $18.26 | $18.26 | 787,200 |
| 2015-10-05 | $22.45 | $22.87 | $19.41 | $20.47 | $20.47 | 1,981,500 |
| 2015-10-02 | $21.51 | $22.57 | $21.47 | $22.45 | $22.45 | 173,400 |
| 2015-10-01 | $21.86 | $21.94 | $20.84 | $21.86 | $21.86 | 211,700 |
| 2015-09-30 | $20.90 | $22.15 | $20.74 | $21.91 | $21.91 | 401,300 |
| 2015-09-29 | $19.97 | $20.85 | $19.90 | $20.65 | $20.65 | 279,100 |
| 2015-09-28 | $19.14 | $20.29 | $19.14 | $19.93 | $19.93 | 401,000 |
| 2015-09-25 | $23.14 | $23.14 | $20.09 | $20.09 | $20.09 | 388,500 |
| 2015-09-24 | $23.15 | $23.32 | $22.60 | $22.86 | $22.86 | 268,300 |
| 2015-09-23 | $21.77 | $24.14 | $21.77 | $23.39 | $23.39 | 231,700 |
| 2015-09-22 | $25.21 | $25.21 | $23.19 | $23.38 | $23.38 | 478,000 |
| 2015-09-21 | $26.67 | $26.88 | $25.28 | $26.02 | $26.02 | 114,800 |
| 2015-09-18 | $25.71 | $26.67 | $25.57 | $26.61 | $26.61 | 311,800 |
| 2015-09-17 | $25.48 | $26.39 | $25.41 | $26.07 | $26.07 | 84,900 |
| 2015-09-16 | $25.43 | $25.75 | $24.68 | $25.49 | $25.49 | 93,000 |
| 2015-09-15 | $25.00 | $25.75 | $24.89 | $25.44 | $25.44 | 105,000 |
| 2015-09-14 | $24.83 | $25.23 | $24.62 | $24.95 | $24.95 | 74,300 |
| 2015-09-11 | $24.67 | $25.20 | $24.67 | $24.79 | $24.79 | 72,500 |
| 2015-09-10 | $24.53 | $25.13 | $24.42 | $24.74 | $24.74 | 131,500 |
| 2015-09-09 | $24.61 | $24.84 | $24.24 | $24.56 | $24.56 | 185,100 |
| 2015-09-08 | $23.74 | $24.60 | $23.50 | $24.34 | $24.34 | 182,100 |
Atricure Inc (ATRC) News Headlines
Recent Atricure Inc (ATRC) News
Similar Companies to Atricure Inc (ATRC) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |