Avanos Medical Inc (AVNS) Exchange: NYSE
Data as of May 2, 2025
$12.35 ($-0.18) -1.44%
Avanos Medical Inc - Daily Information
Click for more stock information on Avanos Medical Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.48 |
| Previous Close | $12.35 |
| High | $12.48 |
| Low | $12.13 |
| Adjusted Open | $12.48 |
| Previous Adjusted Close | $12.35 |
| Adjusted High | $12.48 |
| Adjusted Low | $12.13 |
About Avanos Medical Inc (AVNS)
Avanos Medical Inc (AVNS) is a medical technology company focused on providing medical devices that improve patient outcomes, with a specific emphasis on the cardiovascular, respiratory, and neurosurgical markets. The Company was founded in 2006 and went public in 2016. The long-term vision of the Company is to provide innovative products that improve the quality of life for patients and customers alike. Through these products and services, Avanos has been able to increase revenues consistently and expand into new markets. In 2019, Avanos reported nearly $1.3 billion in revenues, an increase of 23% since its 2016 IPO. They also have a global workforce of around 3,000 employees.
Invest in Avanos Medical Inc (AVNS)
Historical Stock Data for Avanos Medical Inc (AVNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $12.48 | $12.48 | $12.13 | $12.35 | $12.35 | 573,170 |
| 2025-04-24 | $12.52 | $12.55 | $12.25 | $12.53 | $12.53 | 905,916 |
| 2025-04-23 | $12.64 | $12.84 | $12.30 | $12.43 | $12.43 | 495,633 |
| 2025-04-22 | $12.22 | $12.29 | $11.95 | $12.27 | $12.27 | 364,685 |
| 2025-04-21 | $12.27 | $12.42 | $11.84 | $12.08 | $12.08 | 565,214 |
| 2025-04-17 | $11.98 | $12.45 | $11.90 | $12.43 | $12.43 | 458,797 |
| 2025-04-16 | $12.10 | $12.29 | $11.98 | $12.06 | $12.06 | 330,304 |
| 2025-04-15 | $12.33 | $12.55 | $11.91 | $12.03 | $12.03 | 369,544 |
| 2025-04-14 | $12.65 | $12.71 | $12.27 | $12.41 | $12.41 | 333,849 |
| 2025-04-11 | $12.45 | $12.55 | $12.17 | $12.47 | $12.47 | 331,277 |
| 2025-04-10 | $12.87 | $12.89 | $12.15 | $12.43 | $12.43 | 351,263 |
| 2025-04-09 | $12.18 | $13.40 | $12.09 | $13.18 | $13.18 | 642,629 |
| 2025-04-08 | $13.20 | $13.24 | $12.28 | $12.39 | $12.39 | 413,751 |
| 2025-04-07 | $13.20 | $13.50 | $12.56 | $12.93 | $12.93 | 889,656 |
| 2025-04-04 | $13.79 | $13.89 | $13.25 | $13.42 | $13.42 | 518,618 |
| 2025-04-03 | $14.17 | $14.28 | $13.82 | $14.03 | $14.03 | 491,386 |
| 2025-04-02 | $14.16 | $14.53 | $14.16 | $14.52 | $14.52 | 533,223 |
| 2025-04-01 | $14.31 | $14.38 | $14.13 | $14.35 | $14.35 | 414,933 |
| 2025-03-31 | $13.90 | $14.43 | $13.87 | $14.33 | $14.33 | 473,847 |
| 2025-03-28 | $14.33 | $14.33 | $13.87 | $13.95 | $13.95 | 344,370 |
| 2025-03-27 | $14.19 | $14.36 | $14.16 | $14.33 | $14.33 | 353,569 |
| 2025-03-26 | $14.11 | $14.42 | $14.10 | $14.16 | $14.16 | 298,872 |
| 2025-03-25 | $14.46 | $14.54 | $14.12 | $14.13 | $14.13 | 471,883 |
| 2025-03-24 | $14.82 | $14.96 | $14.38 | $14.40 | $14.40 | 443,517 |
| 2025-03-21 | $14.57 | $14.87 | $14.52 | $14.67 | $14.67 | 1,547,806 |
| 2025-03-20 | $14.70 | $14.98 | $14.69 | $14.77 | $14.77 | 466,712 |
| 2025-03-19 | $14.62 | $14.84 | $14.46 | $14.82 | $14.82 | 741,903 |
| 2025-03-18 | $14.67 | $14.75 | $14.43 | $14.63 | $14.63 | 514,822 |
| 2025-03-17 | $14.52 | $14.93 | $14.39 | $14.61 | $14.61 | 947,148 |
| 2025-03-14 | $14.56 | $14.65 | $14.40 | $14.46 | $14.46 | 333,565 |
| 2025-03-13 | $14.65 | $14.75 | $14.32 | $14.47 | $14.47 | 296,189 |
| 2025-03-12 | $14.67 | $14.73 | $14.25 | $14.60 | $14.60 | 473,979 |
| 2025-03-11 | $14.97 | $15.05 | $14.72 | $14.75 | $14.75 | 460,320 |
| 2025-03-10 | $14.96 | $15.50 | $14.88 | $14.90 | $14.90 | 596,390 |
| 2025-03-07 | $15.21 | $15.57 | $15.08 | $15.24 | $15.24 | 368,174 |
| 2025-03-06 | $15.19 | $15.38 | $15.05 | $15.23 | $15.23 | 588,470 |
| 2025-03-05 | $15.07 | $15.44 | $14.98 | $15.30 | $15.30 | 436,290 |
| 2025-03-04 | $15.00 | $15.26 | $14.89 | $15.02 | $15.02 | 424,829 |
| 2025-03-03 | $15.18 | $15.41 | $15.01 | $15.13 | $15.13 | 567,042 |
| 2025-02-28 | $15.04 | $15.24 | $14.93 | $15.05 | $15.05 | 581,767 |
| 2025-02-27 | $15.36 | $15.51 | $14.57 | $15.21 | $15.21 | 792,357 |
| 2025-02-26 | $14.78 | $16.63 | $14.40 | $15.62 | $15.62 | 983,002 |
| 2025-02-25 | $15.78 | $15.78 | $15.25 | $15.56 | $15.56 | 520,988 |
| 2025-02-24 | $15.57 | $15.95 | $15.45 | $15.63 | $15.63 | 355,707 |
| 2025-02-21 | $15.59 | $15.71 | $15.32 | $15.45 | $15.45 | 350,491 |
| 2025-02-20 | $15.45 | $15.65 | $15.36 | $15.48 | $15.48 | 252,389 |
| 2025-02-19 | $15.40 | $16.00 | $15.38 | $15.61 | $15.61 | 416,894 |
| 2025-02-18 | $16.46 | $16.75 | $15.16 | $15.53 | $15.53 | 771,805 |
| 2025-02-14 | $16.74 | $16.74 | $16.37 | $16.57 | $16.57 | 279,290 |
| 2025-02-13 | $16.55 | $16.72 | $16.35 | $16.63 | $16.63 | 186,035 |
| 2025-02-12 | $16.41 | $16.53 | $16.28 | $16.48 | $16.48 | 275,103 |
| 2025-02-11 | $16.46 | $16.78 | $16.46 | $16.68 | $16.68 | 212,963 |
| 2025-02-10 | $16.55 | $16.80 | $16.35 | $16.61 | $16.61 | 267,358 |
| 2025-02-07 | $16.94 | $16.94 | $16.41 | $16.51 | $16.51 | 383,667 |
| 2025-02-06 | $17.28 | $17.31 | $16.85 | $16.99 | $16.99 | 340,991 |
| 2025-02-05 | $17.38 | $17.54 | $17.10 | $17.27 | $17.27 | 233,906 |
| 2025-02-04 | $16.74 | $17.40 | $16.74 | $17.39 | $17.39 | 486,773 |
| 2025-02-03 | $16.83 | $17.07 | $16.59 | $16.75 | $16.75 | 366,343 |
| 2025-01-31 | $17.48 | $17.57 | $16.96 | $17.22 | $17.22 | 423,262 |
| 2025-01-30 | $17.39 | $17.69 | $17.20 | $17.45 | $17.45 | 435,551 |
| 2025-01-29 | $16.78 | $17.29 | $16.76 | $17.29 | $17.29 | 490,676 |
| 2025-01-28 | $16.77 | $17.03 | $16.54 | $16.85 | $16.85 | 688,034 |
| 2025-01-27 | $15.70 | $16.97 | $15.70 | $16.95 | $16.95 | 837,145 |
| 2025-01-24 | $15.73 | $15.98 | $15.63 | $15.81 | $15.81 | 1,296,047 |
| 2025-01-23 | $15.85 | $16.00 | $15.54 | $15.80 | $15.80 | 509,489 |
| 2025-01-22 | $16.11 | $16.22 | $15.82 | $15.86 | $15.86 | 331,211 |
| 2025-01-21 | $16.01 | $16.28 | $15.88 | $16.20 | $16.20 | 1,089,266 |
| 2025-01-17 | $16.18 | $16.26 | $15.90 | $15.92 | $15.92 | 290,991 |
| 2025-01-16 | $15.76 | $16.17 | $15.61 | $16.05 | $16.05 | 520,194 |
| 2025-01-15 | $16.12 | $16.26 | $15.69 | $15.77 | $15.77 | 384,048 |
| 2025-01-14 | $15.88 | $15.94 | $15.50 | $15.83 | $15.83 | 379,774 |
| 2025-01-13 | $15.10 | $16.05 | $14.98 | $15.80 | $15.80 | 745,714 |
| 2025-01-10 | $15.12 | $15.71 | $15.11 | $15.20 | $15.20 | 2,022,951 |
| 2025-01-08 | $15.35 | $15.54 | $15.22 | $15.40 | $15.40 | 1,226,080 |
| 2025-01-07 | $15.73 | $15.97 | $15.37 | $15.46 | $15.46 | 588,106 |
| 2025-01-06 | $15.56 | $16.03 | $15.51 | $15.64 | $15.64 | 662,236 |
| 2025-01-03 | $15.96 | $16.02 | $15.52 | $15.55 | $15.55 | 388,381 |
| 2025-01-02 | $16.11 | $16.32 | $15.80 | $15.83 | $15.83 | 406,864 |
| 2024-12-31 | $15.63 | $16.05 | $15.54 | $15.92 | $15.92 | 359,803 |
| 2024-12-30 | $15.72 | $15.80 | $15.51 | $15.58 | $15.58 | 387,073 |
| 2024-12-27 | $16.07 | $16.29 | $15.77 | $15.92 | $15.92 | 246,572 |
| 2024-12-26 | $15.91 | $16.22 | $15.85 | $16.16 | $16.16 | 254,008 |
| 2024-12-24 | $16.00 | $16.08 | $15.86 | $16.02 | $16.02 | 125,460 |
| 2024-12-23 | $15.97 | $16.10 | $15.89 | $16.03 | $16.03 | 362,736 |
| 2024-12-20 | $16.28 | $16.70 | $16.05 | $16.08 | $16.08 | 1,237,563 |
| 2024-12-19 | $16.31 | $16.62 | $16.02 | $16.54 | $16.54 | 621,127 |
| 2024-12-18 | $17.12 | $17.25 | $16.05 | $16.18 | $16.18 | 460,631 |
| 2024-12-17 | $17.65 | $17.75 | $16.90 | $17.02 | $17.02 | 382,143 |
| 2024-12-16 | $17.91 | $18.15 | $17.65 | $17.75 | $17.75 | 452,255 |
| 2024-12-13 | $18.34 | $18.34 | $17.93 | $17.97 | $17.97 | 421,445 |
| 2024-12-12 | $18.60 | $18.72 | $18.39 | $18.44 | $18.44 | 209,113 |
| 2024-12-11 | $18.84 | $18.91 | $18.54 | $18.69 | $18.69 | 218,638 |
| 2024-12-10 | $18.62 | $18.75 | $18.04 | $18.69 | $18.69 | 429,468 |
| 2024-12-09 | $18.52 | $19.00 | $18.26 | $18.54 | $18.54 | 200,440 |
| 2024-12-06 | $18.99 | $18.99 | $18.35 | $18.47 | $18.47 | 191,036 |
| 2024-12-05 | $18.96 | $19.18 | $18.58 | $18.89 | $18.89 | 225,680 |
| 2024-12-04 | $19.09 | $19.29 | $18.92 | $19.10 | $19.10 | 200,091 |
| 2024-12-03 | $19.47 | $19.47 | $18.98 | $19.03 | $19.03 | 256,247 |
| 2024-12-02 | $19.19 | $19.91 | $19.13 | $19.60 | $19.60 | 348,206 |
| 2024-11-29 | $19.14 | $19.25 | $18.92 | $19.16 | $19.16 | 142,861 |
| 2024-11-27 | $19.31 | $19.48 | $19.11 | $19.14 | $19.14 | 158,195 |
| 2024-11-26 | $19.23 | $19.56 | $19.03 | $19.16 | $19.16 | 442,155 |
| 2024-11-25 | $18.76 | $19.50 | $18.76 | $19.37 | $19.37 | 439,002 |
| 2024-11-22 | $18.23 | $18.73 | $18.07 | $18.60 | $18.60 | 347,331 |
| 2024-11-21 | $18.02 | $18.37 | $17.84 | $18.02 | $18.02 | 312,551 |
| 2024-11-20 | $17.68 | $17.89 | $17.49 | $17.87 | $17.87 | 378,467 |
| 2024-11-19 | $18.04 | $18.09 | $17.72 | $17.80 | $17.80 | 305,490 |
| 2024-11-18 | $18.66 | $18.82 | $17.98 | $18.12 | $18.12 | 318,112 |
| 2024-11-15 | $19.31 | $19.31 | $18.66 | $18.68 | $18.68 | 227,214 |
| 2024-11-14 | $19.46 | $19.70 | $18.98 | $19.15 | $19.15 | 268,255 |
| 2024-11-13 | $20.05 | $20.16 | $19.48 | $19.49 | $19.49 | 266,635 |
| 2024-11-12 | $20.65 | $20.77 | $19.88 | $19.90 | $19.90 | 429,369 |
| 2024-11-11 | $20.53 | $21.12 | $20.52 | $20.69 | $20.69 | 327,948 |
| 2024-11-08 | $20.44 | $20.69 | $20.30 | $20.41 | $20.41 | 281,118 |
| 2024-11-07 | $20.68 | $20.72 | $20.38 | $20.43 | $20.43 | 275,363 |
| 2024-11-06 | $20.49 | $21.07 | $20.11 | $20.95 | $20.95 | 366,766 |
| 2024-11-05 | $19.43 | $20.07 | $19.38 | $19.78 | $19.78 | 356,204 |
| 2024-11-04 | $18.68 | $19.51 | $18.68 | $19.21 | $19.21 | 404,241 |
| 2024-11-01 | $18.69 | $18.95 | $18.56 | $18.71 | $18.71 | 465,474 |
| 2024-10-31 | $18.76 | $18.80 | $18.01 | $18.68 | $18.68 | 454,820 |
| 2024-10-30 | $19.62 | $21.28 | $18.54 | $18.58 | $18.58 | 333,815 |
| 2024-10-29 | $22.41 | $22.78 | $22.41 | $22.63 | $22.63 | 130,684 |
| 2024-10-28 | $22.46 | $22.86 | $22.46 | $22.62 | $22.62 | 130,548 |
| 2024-10-25 | $22.38 | $22.67 | $22.18 | $22.34 | $22.34 | 124,277 |
| 2024-10-24 | $22.48 | $22.81 | $22.21 | $22.22 | $22.22 | 151,365 |
| 2024-10-23 | $22.30 | $22.38 | $22.00 | $22.37 | $22.37 | 138,389 |
| 2024-10-22 | $22.79 | $22.79 | $22.45 | $22.50 | $22.50 | 143,542 |
| 2024-10-21 | $23.35 | $23.49 | $22.85 | $22.87 | $22.87 | 128,985 |
| 2024-10-18 | $23.65 | $23.68 | $23.14 | $23.32 | $23.32 | 171,256 |
| 2024-10-17 | $23.00 | $23.65 | $22.94 | $23.61 | $23.61 | 302,284 |
| 2024-10-16 | $22.86 | $23.17 | $22.75 | $22.92 | $22.92 | 130,379 |
| 2024-10-15 | $22.74 | $23.06 | $22.74 | $22.80 | $22.80 | 180,556 |
| 2024-10-14 | $22.53 | $22.75 | $22.53 | $22.65 | $22.65 | 127,698 |
| 2024-10-11 | $22.13 | $22.59 | $22.13 | $22.57 | $22.57 | 179,045 |
| 2024-10-10 | $22.28 | $22.28 | $22.04 | $22.18 | $22.18 | 166,787 |
| 2024-10-09 | $22.39 | $22.54 | $22.23 | $22.46 | $22.46 | 170,194 |
| 2024-10-08 | $22.42 | $22.56 | $22.18 | $22.39 | $22.39 | 140,727 |
| 2024-10-07 | $23.09 | $23.17 | $22.47 | $22.58 | $22.58 | 215,248 |
| 2024-10-04 | $23.33 | $23.48 | $23.09 | $23.21 | $23.21 | 166,551 |
| 2024-10-03 | $23.20 | $23.23 | $22.83 | $23.02 | $23.02 | 141,298 |
| 2024-10-02 | $23.44 | $23.61 | $23.12 | $23.26 | $23.26 | 171,731 |
| 2024-10-01 | $24.05 | $24.05 | $23.50 | $23.57 | $23.57 | 226,413 |
| 2024-09-30 | $23.81 | $24.23 | $23.78 | $24.03 | $24.03 | 394,643 |
| 2024-09-27 | $23.72 | $24.10 | $23.57 | $23.77 | $23.77 | 153,461 |
| 2024-09-26 | $23.70 | $23.87 | $23.39 | $23.49 | $23.49 | 156,171 |
| 2024-09-25 | $23.73 | $23.75 | $23.24 | $23.40 | $23.40 | 227,748 |
| 2024-09-24 | $23.74 | $24.03 | $23.68 | $23.73 | $23.73 | 297,529 |
| 2024-09-23 | $24.17 | $24.39 | $23.71 | $23.71 | $23.71 | 236,769 |
| 2024-09-20 | $24.42 | $25.36 | $24.02 | $24.14 | $24.14 | 963,339 |
| 2024-09-19 | $24.73 | $24.73 | $24.35 | $24.69 | $24.69 | 171,297 |
| 2024-09-18 | $24.12 | $24.95 | $23.98 | $24.21 | $24.21 | 211,272 |
| 2024-09-17 | $24.47 | $24.89 | $24.14 | $24.15 | $24.15 | 288,688 |
| 2024-09-16 | $24.06 | $24.29 | $23.78 | $24.20 | $24.20 | 214,516 |
| 2024-09-13 | $23.78 | $24.06 | $23.53 | $24.00 | $24.00 | 153,331 |
| 2024-09-12 | $23.67 | $23.68 | $23.37 | $23.54 | $23.54 | 107,211 |
| 2024-09-11 | $23.71 | $23.71 | $23.14 | $23.51 | $23.51 | 136,694 |
| 2024-09-10 | $23.99 | $24.12 | $23.70 | $23.91 | $23.91 | 225,766 |
| 2024-09-09 | $23.67 | $24.25 | $23.35 | $23.91 | $23.91 | 283,889 |
| 2024-09-06 | $24.14 | $24.24 | $23.56 | $23.72 | $23.72 | 125,907 |
| 2024-09-05 | $24.07 | $24.28 | $23.90 | $24.13 | $24.13 | 203,276 |
| 2024-09-04 | $24.18 | $24.54 | $23.87 | $23.91 | $23.91 | 311,276 |
| 2024-09-03 | $24.15 | $24.35 | $23.91 | $24.08 | $24.08 | 186,229 |
| 2024-08-30 | $24.24 | $24.44 | $23.84 | $24.22 | $24.22 | 204,848 |
| 2024-08-29 | $24.33 | $24.42 | $23.95 | $24.14 | $24.14 | 155,480 |
| 2024-08-28 | $23.76 | $24.53 | $23.76 | $24.10 | $24.10 | 222,542 |
| 2024-08-27 | $23.60 | $23.88 | $23.46 | $23.84 | $23.84 | 135,402 |
| 2024-08-26 | $23.90 | $23.94 | $23.42 | $23.67 | $23.67 | 202,711 |
| 2024-08-23 | $23.38 | $23.95 | $23.25 | $23.63 | $23.63 | 170,513 |
| 2024-08-22 | $23.27 | $23.27 | $22.90 | $23.21 | $23.21 | 149,002 |
| 2024-08-21 | $23.22 | $23.39 | $23.01 | $23.21 | $23.21 | 172,117 |
| 2024-08-20 | $23.44 | $23.51 | $23.10 | $23.12 | $23.12 | 237,565 |
| 2024-08-19 | $23.25 | $23.71 | $23.13 | $23.58 | $23.58 | 220,772 |
| 2024-08-16 | $23.06 | $23.46 | $22.86 | $23.33 | $23.33 | 163,583 |
| 2024-08-15 | $23.05 | $23.29 | $22.90 | $23.08 | $23.08 | 173,472 |
| 2024-08-14 | $22.58 | $22.65 | $22.19 | $22.53 | $22.53 | 182,188 |
| 2024-08-13 | $22.48 | $22.74 | $22.22 | $22.57 | $22.57 | 171,849 |
| 2024-08-12 | $22.81 | $22.99 | $22.14 | $22.37 | $22.37 | 154,841 |
| 2024-08-09 | $22.97 | $22.97 | $22.26 | $22.52 | $22.52 | 155,225 |
| 2024-08-08 | $22.67 | $23.03 | $22.40 | $23.02 | $23.02 | 361,188 |
| 2024-08-07 | $23.10 | $23.15 | $22.22 | $22.49 | $22.49 | 221,009 |
| 2024-08-06 | $22.85 | $23.14 | $22.71 | $22.94 | $22.94 | 224,656 |
| 2024-08-05 | $23.62 | $23.62 | $22.58 | $22.95 | $22.95 | 247,224 |
| 2024-08-02 | $22.97 | $24.08 | $22.97 | $24.01 | $24.01 | 434,461 |
| 2024-08-01 | $23.88 | $24.05 | $23.15 | $23.75 | $23.75 | 281,435 |
| 2024-07-31 | $23.45 | $24.77 | $22.84 | $23.92 | $23.92 | 274,577 |
| 2024-07-30 | $22.92 | $23.28 | $22.92 | $22.96 | $22.96 | 219,397 |
| 2024-07-29 | $23.21 | $23.30 | $22.68 | $22.88 | $22.88 | 130,815 |
| 2024-07-26 | $23.31 | $23.35 | $22.80 | $23.14 | $23.14 | 160,628 |
| 2024-07-25 | $22.65 | $23.39 | $22.65 | $22.92 | $22.92 | 165,446 |
| 2024-07-24 | $22.53 | $22.94 | $22.49 | $22.60 | $22.60 | 149,900 |
| 2024-07-23 | $22.42 | $23.09 | $22.27 | $22.70 | $22.70 | 276,573 |
| 2024-07-22 | $22.08 | $22.61 | $21.69 | $22.51 | $22.51 | 180,130 |
| 2024-07-19 | $22.40 | $22.49 | $21.91 | $21.99 | $21.99 | 167,091 |
| 2024-07-18 | $22.44 | $23.04 | $22.07 | $22.44 | $22.44 | 259,697 |
| 2024-07-17 | $21.95 | $22.65 | $21.95 | $22.64 | $22.64 | 252,230 |
| 2024-07-16 | $21.25 | $22.17 | $21.25 | $22.07 | $22.07 | 290,315 |
| 2024-07-15 | $21.24 | $21.40 | $20.84 | $20.93 | $20.93 | 210,408 |
| 2024-07-12 | $21.48 | $21.50 | $20.97 | $21.08 | $21.08 | 213,220 |
| 2024-07-11 | $19.97 | $21.21 | $19.97 | $21.18 | $21.18 | 349,233 |
| 2024-07-10 | $19.41 | $19.45 | $19.00 | $19.39 | $19.39 | 121,068 |
| 2024-07-09 | $19.53 | $19.67 | $19.19 | $19.21 | $19.21 | 248,941 |
| 2024-07-08 | $19.48 | $19.87 | $19.40 | $19.63 | $19.63 | 125,467 |
| 2024-07-05 | $19.32 | $19.42 | $19.11 | $19.32 | $19.32 | 145,132 |
| 2024-07-03 | $19.50 | $19.58 | $19.16 | $19.42 | $19.42 | 83,143 |
| 2024-07-02 | $19.70 | $19.83 | $19.46 | $19.50 | $19.50 | 179,698 |
| 2024-07-01 | $20.06 | $20.15 | $19.47 | $19.72 | $19.72 | 195,778 |
| 2024-06-28 | $19.86 | $20.01 | $19.41 | $19.92 | $19.92 | 446,637 |
| 2024-06-27 | $19.20 | $19.62 | $19.07 | $19.60 | $19.60 | 223,175 |
| 2024-06-26 | $18.93 | $19.21 | $18.92 | $19.18 | $19.18 | 167,741 |
| 2024-06-25 | $19.22 | $19.28 | $19.04 | $19.11 | $19.11 | 118,807 |
| 2024-06-24 | $19.74 | $19.77 | $19.29 | $19.33 | $19.33 | 142,382 |
| 2024-06-21 | $19.47 | $19.84 | $19.23 | $19.56 | $19.56 | 977,625 |
| 2024-06-20 | $18.92 | $19.55 | $18.92 | $19.45 | $19.45 | 213,060 |
| 2024-06-18 | $18.91 | $19.10 | $18.85 | $19.09 | $19.09 | 221,503 |
| 2024-06-17 | $19.03 | $19.23 | $18.70 | $18.94 | $18.94 | 181,991 |
| 2024-06-14 | $19.33 | $19.34 | $19.02 | $19.24 | $19.24 | 149,111 |
| 2024-06-13 | $20.09 | $20.09 | $19.47 | $19.61 | $19.61 | 153,751 |
| 2024-06-12 | $20.26 | $20.75 | $20.13 | $20.18 | $20.18 | 234,096 |
| 2024-06-11 | $19.16 | $19.76 | $18.84 | $19.71 | $19.71 | 328,497 |
| 2024-06-10 | $19.43 | $19.43 | $19.00 | $19.31 | $19.31 | 173,705 |
| 2024-06-07 | $19.87 | $20.02 | $19.71 | $19.76 | $19.76 | 157,710 |
| 2024-06-06 | $20.15 | $20.38 | $20.15 | $20.16 | $20.16 | 145,521 |
| 2024-06-05 | $20.41 | $20.45 | $19.99 | $20.32 | $20.32 | 179,428 |
| 2024-06-04 | $20.29 | $20.41 | $20.09 | $20.35 | $20.35 | 158,890 |
| 2024-06-03 | $20.06 | $20.41 | $19.90 | $20.34 | $20.34 | 193,531 |
| 2024-05-31 | $19.95 | $20.15 | $19.75 | $19.91 | $19.91 | 135,308 |
| 2024-05-30 | $19.49 | $20.14 | $19.49 | $19.86 | $19.86 | 134,647 |
| 2024-05-29 | $19.90 | $19.93 | $19.24 | $19.35 | $19.35 | 182,281 |
| 2024-05-28 | $19.98 | $20.29 | $19.84 | $20.20 | $20.20 | 163,432 |
| 2024-05-24 | $19.98 | $20.03 | $19.80 | $19.96 | $19.96 | 113,962 |
| 2024-05-23 | $20.31 | $20.31 | $19.78 | $19.85 | $19.85 | 176,034 |
| 2024-05-22 | $20.17 | $20.37 | $20.17 | $20.36 | $20.36 | 149,768 |
| 2024-05-21 | $20.23 | $20.45 | $20.16 | $20.29 | $20.29 | 132,098 |
| 2024-05-20 | $20.40 | $20.75 | $20.25 | $20.32 | $20.32 | 244,426 |
| 2024-05-17 | $20.49 | $20.49 | $20.20 | $20.39 | $20.39 | 118,112 |
| 2024-05-16 | $19.99 | $20.42 | $19.96 | $20.42 | $20.42 | 171,749 |
| 2024-05-15 | $20.33 | $20.38 | $19.89 | $20.03 | $20.03 | 136,263 |
| 2024-05-14 | $20.16 | $20.19 | $19.95 | $20.09 | $20.09 | 148,705 |
| 2024-05-13 | $19.64 | $20.05 | $19.61 | $19.88 | $19.88 | 144,129 |
| 2024-05-10 | $19.60 | $19.75 | $19.40 | $19.58 | $19.58 | 138,609 |
| 2024-05-09 | $19.55 | $19.61 | $19.20 | $19.47 | $19.47 | 201,649 |
| 2024-05-08 | $19.32 | $19.64 | $19.32 | $19.56 | $19.56 | 152,806 |
| 2024-05-07 | $19.69 | $19.87 | $19.53 | $19.54 | $19.54 | 213,717 |
| 2024-05-06 | $19.87 | $20.03 | $19.47 | $19.73 | $19.73 | 208,977 |
| 2024-05-03 | $19.94 | $19.94 | $19.34 | $19.68 | $19.68 | 246,254 |
| 2024-05-02 | $19.18 | $19.95 | $18.89 | $19.71 | $19.71 | 338,205 |
| 2024-05-01 | $18.05 | $19.30 | $18.05 | $18.79 | $18.79 | 360,445 |
| 2024-04-30 | $18.46 | $18.46 | $17.95 | $18.08 | $18.08 | 293,360 |
| 2024-04-29 | $18.12 | $18.64 | $18.12 | $18.62 | $18.62 | 212,107 |
| 2024-04-26 | $17.89 | $18.23 | $17.79 | $18.10 | $18.10 | 133,303 |
| 2024-04-25 | $18.55 | $18.55 | $17.83 | $17.85 | $17.85 | 230,915 |
| 2024-04-24 | $18.61 | $18.83 | $18.55 | $18.71 | $18.71 | 169,979 |
| 2024-04-23 | $18.98 | $19.16 | $18.70 | $18.76 | $18.76 | 125,765 |
| 2024-04-22 | $18.79 | $19.16 | $18.64 | $18.95 | $18.95 | 185,786 |
| 2024-04-19 | $18.72 | $18.98 | $18.47 | $18.71 | $18.71 | 183,669 |
| 2024-04-18 | $18.73 | $18.84 | $18.59 | $18.70 | $18.70 | 291,865 |
| 2024-04-17 | $18.68 | $18.81 | $18.41 | $18.71 | $18.71 | 310,519 |
| 2024-04-16 | $18.66 | $18.73 | $18.40 | $18.65 | $18.65 | 112,713 |
| 2024-04-15 | $18.44 | $18.98 | $18.44 | $18.85 | $18.85 | 293,279 |
| 2024-04-12 | $19.01 | $19.07 | $18.39 | $18.51 | $18.51 | 164,886 |
| 2024-04-11 | $19.34 | $19.39 | $19.11 | $19.17 | $19.17 | 109,956 |
| 2024-04-10 | $19.37 | $19.59 | $19.06 | $19.29 | $19.29 | 216,391 |
| 2024-04-09 | $19.50 | $20.04 | $19.50 | $19.94 | $19.94 | 128,578 |
| 2024-04-08 | $19.66 | $19.86 | $19.49 | $19.50 | $19.50 | 199,795 |
| 2024-04-05 | $19.43 | $19.75 | $19.41 | $19.50 | $19.50 | 172,374 |
| 2024-04-04 | $20.00 | $20.04 | $19.52 | $19.60 | $19.60 | 156,660 |
| 2024-04-03 | $19.21 | $19.73 | $19.21 | $19.72 | $19.72 | 170,127 |
| 2024-04-02 | $19.38 | $19.55 | $19.22 | $19.39 | $19.39 | 257,149 |
| 2024-04-01 | $19.98 | $20.03 | $19.58 | $19.59 | $19.59 | 206,565 |
| 2024-03-28 | $19.87 | $20.13 | $19.86 | $19.91 | $19.91 | 232,958 |
| 2024-03-27 | $19.82 | $20.04 | $19.76 | $19.90 | $19.90 | 157,505 |
| 2024-03-26 | $19.67 | $19.71 | $19.50 | $19.59 | $19.59 | 243,956 |
| 2024-03-25 | $19.57 | $19.83 | $19.49 | $19.50 | $19.50 | 132,640 |
| 2024-03-22 | $19.49 | $19.59 | $19.17 | $19.50 | $19.50 | 175,694 |
| 2024-03-21 | $19.70 | $19.94 | $19.44 | $19.49 | $19.49 | 205,046 |
| 2024-03-20 | $19.28 | $19.69 | $19.14 | $19.54 | $19.54 | 241,177 |
| 2024-03-19 | $19.13 | $19.60 | $19.13 | $19.44 | $19.44 | 266,224 |
| 2024-03-18 | $19.08 | $19.40 | $18.94 | $19.13 | $19.13 | 273,010 |
| 2024-03-15 | $18.85 | $19.14 | $18.81 | $19.09 | $19.09 | 671,098 |
| 2024-03-14 | $19.41 | $19.60 | $18.93 | $18.98 | $18.98 | 315,903 |
| 2024-03-13 | $19.61 | $19.91 | $19.54 | $19.54 | $19.54 | 187,857 |
| 2024-03-12 | $19.80 | $19.81 | $19.54 | $19.72 | $19.72 | 190,067 |
| 2024-03-11 | $19.87 | $20.21 | $19.71 | $19.74 | $19.74 | 204,504 |
| 2024-03-08 | $19.83 | $20.10 | $19.74 | $19.89 | $19.89 | 210,492 |
| 2024-03-07 | $19.72 | $19.92 | $19.68 | $19.69 | $19.69 | 187,517 |
| 2024-03-06 | $19.28 | $19.77 | $19.27 | $19.54 | $19.54 | 297,641 |
| 2024-03-05 | $18.65 | $19.01 | $18.58 | $19.00 | $19.00 | 267,225 |
| 2024-03-04 | $18.65 | $18.95 | $18.59 | $18.69 | $18.69 | 173,388 |
| 2024-03-01 | $18.50 | $18.93 | $18.26 | $18.76 | $18.76 | 270,714 |
| 2024-02-29 | $19.01 | $19.02 | $18.44 | $18.57 | $18.57 | 186,715 |
| 2024-02-28 | $19.11 | $19.11 | $18.65 | $18.70 | $18.70 | 157,088 |
| 2024-02-27 | $19.43 | $19.54 | $19.15 | $19.34 | $19.34 | 210,778 |
| 2024-02-26 | $19.45 | $19.64 | $19.07 | $19.27 | $19.27 | 279,992 |
| 2024-02-23 | $19.59 | $19.88 | $19.46 | $19.69 | $19.69 | 177,555 |
| 2024-02-22 | $19.38 | $19.64 | $19.18 | $19.59 | $19.59 | 252,999 |
| 2024-02-21 | $19.58 | $19.67 | $18.99 | $19.51 | $19.51 | 277,577 |
| 2024-02-20 | $18.23 | $19.76 | $18.05 | $19.50 | $19.50 | 395,341 |
| 2024-02-16 | $19.53 | $19.77 | $19.15 | $19.19 | $19.19 | 384,305 |
| 2024-02-15 | $18.92 | $19.78 | $18.92 | $19.70 | $19.70 | 360,427 |
| 2024-02-14 | $18.69 | $18.95 | $18.49 | $18.79 | $18.79 | 257,010 |
| 2024-02-13 | $18.71 | $19.15 | $18.48 | $18.54 | $18.54 | 326,258 |
| 2024-02-12 | $19.07 | $19.54 | $19.04 | $19.36 | $19.36 | 372,320 |
| 2024-02-09 | $19.30 | $19.30 | $18.81 | $19.01 | $19.01 | 402,415 |
| 2024-02-08 | $19.02 | $19.39 | $18.68 | $19.33 | $19.33 | 262,790 |
| 2024-02-07 | $19.02 | $19.24 | $18.89 | $19.01 | $19.01 | 309,098 |
| 2024-02-06 | $18.36 | $19.25 | $18.36 | $19.10 | $19.10 | 243,681 |
| 2024-02-05 | $18.41 | $18.83 | $18.36 | $18.43 | $18.43 | 386,288 |
| 2024-02-02 | $19.13 | $19.51 | $18.74 | $18.74 | $18.74 | 324,729 |
| 2024-02-01 | $19.27 | $19.59 | $19.12 | $19.45 | $19.45 | 355,410 |
| 2024-01-31 | $19.50 | $19.77 | $19.05 | $19.19 | $19.19 | 455,719 |
| 2024-01-30 | $19.45 | $19.68 | $19.29 | $19.36 | $19.36 | 182,826 |
| 2024-01-29 | $19.16 | $19.57 | $18.86 | $19.55 | $19.55 | 216,515 |
| 2024-01-26 | $19.83 | $19.93 | $19.05 | $19.16 | $19.16 | 277,202 |
| 2024-01-25 | $19.49 | $19.65 | $19.04 | $19.64 | $19.64 | 246,102 |
| 2024-01-24 | $19.64 | $19.73 | $18.97 | $19.17 | $19.17 | 352,085 |
| 2024-01-23 | $19.30 | $19.55 | $19.16 | $19.47 | $19.47 | 265,753 |
| 2024-01-22 | $18.99 | $19.58 | $18.99 | $19.13 | $19.13 | 321,916 |
| 2024-01-19 | $19.27 | $19.27 | $18.38 | $18.89 | $18.89 | 279,505 |
| 2024-01-18 | $18.86 | $19.18 | $18.70 | $19.16 | $19.16 | 355,427 |
| 2024-01-17 | $18.83 | $19.29 | $18.64 | $18.82 | $18.82 | 418,442 |
| 2024-01-16 | $19.28 | $19.42 | $18.93 | $19.13 | $19.13 | 351,492 |
| 2024-01-12 | $19.66 | $19.75 | $19.34 | $19.50 | $19.50 | 283,331 |
| 2024-01-11 | $19.54 | $19.64 | $18.78 | $19.35 | $19.35 | 506,614 |
| 2024-01-10 | $19.14 | $19.68 | $19.03 | $19.67 | $19.67 | 441,129 |
| 2024-01-09 | $18.74 | $19.46 | $18.54 | $19.15 | $19.15 | 707,339 |
| 2024-01-08 | $18.06 | $19.02 | $18.06 | $19.01 | $19.01 | 606,614 |
| 2024-01-05 | $17.81 | $18.06 | $17.39 | $17.98 | $17.98 | 535,540 |
| 2024-01-04 | $19.49 | $19.60 | $17.94 | $17.97 | $17.97 | 701,265 |
| 2024-01-03 | $22.46 | $22.46 | $21.62 | $21.71 | $21.71 | 211,011 |
| 2024-01-02 | $22.24 | $23.09 | $22.14 | $22.68 | $22.68 | 144,029 |
| 2023-12-29 | $22.63 | $22.73 | $22.32 | $22.43 | $22.43 | 144,029 |
| 2023-12-28 | $22.69 | $23.02 | $22.66 | $22.75 | $22.75 | 148,206 |
| 2023-12-27 | $22.87 | $22.87 | $22.60 | $22.76 | $22.76 | 131,780 |
| 2023-12-26 | $22.95 | $23.15 | $22.77 | $22.82 | $22.82 | 170,150 |
| 2023-12-22 | $23.08 | $23.36 | $22.69 | $22.80 | $22.80 | 166,352 |
| 2023-12-21 | $22.21 | $23.16 | $22.05 | $22.99 | $22.99 | 268,969 |
| 2023-12-20 | $22.37 | $22.66 | $21.98 | $22.16 | $22.16 | 392,886 |
| 2023-12-19 | $21.86 | $22.35 | $21.73 | $22.23 | $22.23 | 327,387 |
| 2023-12-18 | $21.89 | $21.93 | $21.54 | $21.67 | $21.67 | 266,666 |
| 2023-12-15 | $22.43 | $22.43 | $21.42 | $21.75 | $21.75 | 956,351 |
| 2023-12-14 | $22.06 | $22.61 | $21.81 | $22.32 | $22.32 | 456,430 |
| 2023-12-13 | $20.93 | $21.61 | $20.70 | $21.56 | $21.56 | 876,159 |
| 2023-12-12 | $20.71 | $21.09 | $20.32 | $21.00 | $21.00 | 277,140 |
| 2023-12-11 | $21.21 | $21.77 | $20.56 | $20.75 | $20.75 | 281,648 |
| 2023-12-08 | $21.00 | $21.16 | $20.67 | $21.15 | $21.15 | 774,464 |
| 2023-12-07 | $21.02 | $21.06 | $20.68 | $21.02 | $21.02 | 375,865 |
| 2023-12-06 | $21.40 | $21.45 | $20.77 | $20.89 | $20.89 | 215,786 |
| 2023-12-05 | $21.97 | $21.97 | $21.26 | $21.30 | $21.30 | 172,317 |
| 2023-12-04 | $21.88 | $22.22 | $21.78 | $22.06 | $22.06 | 150,339 |
| 2023-12-01 | $21.43 | $22.12 | $21.30 | $22.09 | $22.09 | 220,393 |
| 2023-11-30 | $21.33 | $21.64 | $21.12 | $21.55 | $21.55 | 182,380 |
| 2023-11-29 | $21.56 | $21.73 | $21.10 | $21.16 | $21.16 | 211,971 |
| 2023-11-28 | $21.34 | $21.75 | $21.25 | $21.32 | $21.32 | 209,101 |
| 2023-11-27 | $21.09 | $21.57 | $21.05 | $21.48 | $21.48 | 195,331 |
| 2023-11-24 | $21.20 | $21.48 | $21.17 | $21.22 | $21.22 | 61,677 |
| 2023-11-22 | $21.41 | $21.58 | $21.23 | $21.34 | $21.34 | 107,506 |
| 2023-11-21 | $21.29 | $21.51 | $21.12 | $21.19 | $21.19 | 139,414 |
| 2023-11-20 | $21.38 | $21.58 | $21.19 | $21.42 | $21.42 | 141,633 |
| 2023-11-17 | $21.63 | $21.88 | $21.42 | $21.48 | $21.48 | 277,308 |
| 2023-11-16 | $21.47 | $21.53 | $21.00 | $21.41 | $21.41 | 223,526 |
| 2023-11-15 | $21.65 | $22.22 | $21.35 | $21.44 | $21.44 | 216,227 |
| 2023-11-14 | $21.70 | $21.90 | $21.52 | $21.70 | $21.70 | 263,439 |
| 2023-11-13 | $20.60 | $21.47 | $20.58 | $21.06 | $21.06 | 176,801 |
| 2023-11-10 | $20.97 | $20.97 | $20.25 | $20.54 | $20.54 | 252,303 |
| 2023-11-09 | $21.14 | $21.44 | $20.73 | $20.83 | $20.83 | 194,464 |
| 2023-11-08 | $21.18 | $21.24 | $20.55 | $21.09 | $21.09 | 248,783 |
| 2023-11-07 | $21.72 | $21.78 | $21.06 | $21.20 | $21.20 | 179,943 |
| 2023-11-06 | $22.03 | $22.13 | $21.58 | $21.72 | $21.72 | 348,306 |
| 2023-11-03 | $21.92 | $22.21 | $21.59 | $22.09 | $22.09 | 359,885 |
| 2023-11-02 | $20.66 | $21.66 | $20.42 | $21.52 | $21.52 | 610,871 |
| 2023-11-01 | $18.75 | $21.25 | $18.65 | $20.79 | $20.79 | 605,164 |
| 2023-10-31 | $17.99 | $18.68 | $17.99 | $18.36 | $18.36 | 472,919 |
| 2023-10-30 | $18.14 | $18.14 | $17.60 | $17.83 | $17.83 | 272,115 |
| 2023-10-27 | $17.77 | $18.04 | $17.24 | $17.81 | $17.81 | 332,726 |
| 2023-10-26 | $17.82 | $18.01 | $17.48 | $17.64 | $17.64 | 277,736 |
| 2023-10-25 | $18.08 | $18.12 | $17.70 | $17.78 | $17.78 | 160,743 |
| 2023-10-24 | $18.19 | $18.37 | $18.09 | $18.26 | $18.26 | 136,167 |
| 2023-10-23 | $18.20 | $18.54 | $18.09 | $18.13 | $18.13 | 234,388 |
| 2023-10-20 | $18.36 | $18.65 | $18.22 | $18.27 | $18.27 | 281,104 |
| 2023-10-19 | $18.53 | $18.62 | $18.16 | $18.27 | $18.27 | 225,401 |
| 2023-10-18 | $18.83 | $18.93 | $18.63 | $18.65 | $18.65 | 141,140 |
| 2023-10-17 | $18.71 | $19.41 | $18.71 | $18.89 | $18.89 | 299,266 |
| 2023-10-16 | $18.64 | $19.00 | $18.45 | $18.86 | $18.86 | 185,373 |
| 2023-10-13 | $18.63 | $18.82 | $18.23 | $18.45 | $18.45 | 210,253 |
| 2023-10-12 | $19.64 | $19.64 | $18.49 | $18.60 | $18.60 | 283,998 |
| 2023-10-11 | $20.35 | $20.51 | $19.46 | $19.60 | $19.60 | 294,925 |
| 2023-10-10 | $20.03 | $20.41 | $19.84 | $20.38 | $20.38 | 277,403 |
| 2023-10-09 | $18.90 | $20.05 | $18.90 | $20.02 | $20.02 | 327,393 |
| 2023-10-06 | $19.24 | $19.65 | $18.84 | $19.09 | $19.09 | 308,386 |
| 2023-10-05 | $19.96 | $20.17 | $19.35 | $19.37 | $19.37 | 410,315 |
| 2023-10-04 | $20.12 | $20.41 | $19.90 | $19.91 | $19.91 | 298,285 |
| 2023-10-03 | $20.12 | $20.32 | $19.96 | $20.10 | $20.10 | 272,689 |
| 2023-10-02 | $20.18 | $20.27 | $19.97 | $20.18 | $20.18 | 253,747 |
| 2023-09-29 | $20.54 | $20.64 | $20.21 | $20.22 | $20.22 | 229,776 |
| 2023-09-28 | $20.44 | $20.86 | $20.33 | $20.42 | $20.42 | 276,259 |
| 2023-09-27 | $20.48 | $20.83 | $20.29 | $20.41 | $20.41 | 310,036 |
| 2023-09-26 | $20.23 | $20.60 | $20.23 | $20.36 | $20.36 | 256,339 |
| 2023-09-25 | $20.20 | $20.55 | $20.06 | $20.32 | $20.32 | 259,786 |
| 2023-09-22 | $20.11 | $20.37 | $20.11 | $20.23 | $20.23 | 332,686 |
| 2023-09-21 | $20.16 | $20.50 | $20.10 | $20.10 | $20.10 | 253,872 |
| 2023-09-20 | $20.59 | $20.86 | $20.25 | $20.33 | $20.33 | 211,584 |
| 2023-09-19 | $20.70 | $20.93 | $20.47 | $20.49 | $20.49 | 229,252 |
| 2023-09-18 | $20.01 | $20.88 | $19.95 | $20.68 | $20.68 | 374,838 |
| 2023-09-15 | $20.30 | $20.58 | $19.78 | $19.93 | $19.93 | 930,644 |
| 2023-09-14 | $20.48 | $20.87 | $20.32 | $20.34 | $20.34 | 232,079 |
| 2023-09-13 | $20.16 | $20.55 | $20.13 | $20.28 | $20.28 | 277,666 |
| 2023-09-12 | $20.32 | $20.57 | $20.01 | $20.14 | $20.14 | 453,756 |
| 2023-09-11 | $20.25 | $20.57 | $20.14 | $20.39 | $20.39 | 416,517 |
| 2023-09-08 | $20.16 | $20.27 | $19.80 | $20.11 | $20.11 | 321,448 |
| 2023-09-07 | $20.49 | $20.49 | $20.00 | $20.21 | $20.21 | 411,471 |
| 2023-09-06 | $20.20 | $20.50 | $20.00 | $20.40 | $20.40 | 456,954 |
| 2023-09-05 | $21.13 | $21.18 | $19.97 | $20.05 | $20.05 | 462,765 |
| 2023-09-01 | $21.21 | $21.59 | $21.21 | $21.43 | $21.43 | 284,249 |
| 2023-08-31 | $21.13 | $21.29 | $20.85 | $21.04 | $21.04 | 423,359 |
| 2023-08-30 | $21.34 | $21.50 | $21.15 | $21.19 | $21.19 | 283,223 |
| 2023-08-29 | $21.85 | $22.08 | $21.09 | $21.31 | $21.31 | 407,701 |
| 2023-08-28 | $21.72 | $22.17 | $21.65 | $21.70 | $21.70 | 1,091,233 |
| 2023-08-25 | $22.21 | $22.32 | $21.54 | $21.55 | $21.55 | 464,520 |
| 2023-08-24 | $21.89 | $22.36 | $21.50 | $22.06 | $22.06 | 877,262 |
| 2023-08-23 | $21.93 | $22.09 | $21.64 | $21.93 | $21.93 | 587,901 |
| 2023-08-22 | $21.62 | $22.04 | $21.62 | $21.95 | $21.95 | 251,471 |
| 2023-08-21 | $22.06 | $22.07 | $21.57 | $21.86 | $21.86 | 374,618 |
| 2023-08-18 | $22.08 | $22.29 | $21.98 | $22.07 | $22.07 | 232,669 |
| 2023-08-17 | $21.98 | $22.21 | $21.70 | $22.15 | $22.15 | 218,842 |
| 2023-08-16 | $22.10 | $22.14 | $21.73 | $21.97 | $21.97 | 260,509 |
| 2023-08-15 | $22.07 | $22.31 | $21.97 | $22.25 | $22.25 | 185,827 |
| 2023-08-14 | $22.44 | $22.70 | $22.21 | $22.38 | $22.38 | 175,896 |
| 2023-08-11 | $23.20 | $23.28 | $22.50 | $22.56 | $22.56 | 273,359 |
| 2023-08-10 | $23.37 | $24.00 | $23.17 | $23.26 | $23.26 | 212,767 |
| 2023-08-09 | $22.44 | $23.53 | $21.38 | $23.41 | $23.41 | 430,400 |
| 2023-08-08 | $24.30 | $24.38 | $23.43 | $23.76 | $23.76 | 200,578 |
| 2023-08-07 | $24.19 | $24.54 | $24.18 | $24.38 | $24.38 | 161,249 |
| 2023-08-04 | $23.81 | $24.34 | $23.79 | $24.20 | $24.20 | 151,216 |
| 2023-08-03 | $23.82 | $24.05 | $23.76 | $23.90 | $23.90 | 150,317 |
| 2023-08-02 | $23.96 | $24.16 | $23.78 | $23.98 | $23.98 | 180,429 |
| 2023-08-01 | $24.16 | $24.22 | $23.79 | $24.04 | $24.04 | 167,577 |
| 2023-07-31 | $24.35 | $24.50 | $23.96 | $24.47 | $24.47 | 232,159 |
| 2023-07-28 | $24.55 | $24.66 | $24.09 | $24.39 | $24.39 | 192,703 |
| 2023-07-27 | $25.04 | $25.04 | $24.14 | $24.33 | $24.33 | 256,305 |
| 2023-07-26 | $24.31 | $24.98 | $24.31 | $24.77 | $24.77 | 260,001 |
| 2023-07-25 | $24.29 | $24.76 | $23.49 | $24.45 | $24.45 | 269,885 |
| 2023-07-24 | $25.23 | $25.62 | $24.85 | $25.54 | $25.54 | 233,386 |
| 2023-07-21 | $26.37 | $26.56 | $25.05 | $25.21 | $25.21 | 365,835 |
| 2023-07-20 | $26.30 | $26.44 | $25.85 | $26.31 | $26.31 | 116,470 |
| 2023-07-19 | $26.22 | $26.39 | $25.66 | $26.15 | $26.15 | 231,044 |
| 2023-07-18 | $25.23 | $26.15 | $25.15 | $26.10 | $26.10 | 224,276 |
| 2023-07-17 | $25.19 | $25.41 | $24.99 | $25.17 | $25.17 | 201,305 |
| 2023-07-14 | $25.58 | $25.62 | $25.04 | $25.19 | $25.19 | 131,169 |
| 2023-07-13 | $25.23 | $25.56 | $25.08 | $25.51 | $25.51 | 153,910 |
| 2023-07-12 | $25.35 | $25.41 | $25.16 | $25.18 | $25.18 | 165,285 |
| 2023-07-11 | $25.03 | $25.21 | $24.91 | $25.05 | $25.05 | 137,444 |
| 2023-07-10 | $24.69 | $25.30 | $24.69 | $25.05 | $25.05 | 156,194 |
| 2023-07-07 | $24.63 | $25.04 | $24.63 | $24.76 | $24.76 | 166,745 |
| 2023-07-06 | $24.45 | $24.65 | $24.06 | $24.61 | $24.61 | 185,985 |
| 2023-07-05 | $25.24 | $25.24 | $24.72 | $24.74 | $24.74 | 254,299 |
| 2023-07-03 | $25.34 | $25.69 | $25.34 | $25.47 | $25.47 | 91,257 |
| 2023-06-30 | $25.68 | $25.73 | $25.21 | $25.56 | $25.56 | 169,943 |
| 2023-06-29 | $25.20 | $25.52 | $25.05 | $25.37 | $25.37 | 279,601 |
| 2023-06-28 | $25.62 | $25.62 | $25.17 | $25.32 | $25.32 | 142,627 |
| 2023-06-27 | $25.48 | $25.73 | $25.31 | $25.58 | $25.58 | 152,750 |
| 2023-06-26 | $25.77 | $25.80 | $25.37 | $25.52 | $25.52 | 207,950 |
| 2023-06-23 | $25.80 | $26.25 | $25.76 | $25.88 | $25.88 | 571,718 |
| 2023-06-22 | $25.74 | $26.22 | $25.67 | $26.10 | $26.10 | 376,159 |
| 2023-06-21 | $25.50 | $25.73 | $25.31 | $25.61 | $25.61 | 374,446 |
| 2023-06-20 | $25.80 | $25.80 | $25.25 | $25.59 | $25.59 | 312,846 |
| 2023-06-16 | $26.15 | $26.30 | $25.33 | $25.60 | $25.60 | 769,183 |
| 2023-06-15 | $25.54 | $26.02 | $25.50 | $25.86 | $25.86 | 273,164 |
| 2023-06-14 | $26.02 | $26.47 | $25.50 | $25.63 | $25.63 | 235,903 |
| 2023-06-13 | $25.49 | $26.02 | $25.44 | $25.90 | $25.90 | 346,714 |
| 2023-06-12 | $25.39 | $25.61 | $24.96 | $25.37 | $25.37 | 348,407 |
| 2023-06-09 | $25.71 | $25.95 | $25.22 | $25.43 | $25.43 | 287,665 |
| 2023-06-08 | $25.69 | $25.92 | $25.33 | $25.56 | $25.56 | 324,364 |
| 2023-06-07 | $25.26 | $25.83 | $25.11 | $25.58 | $25.58 | 277,146 |
| 2023-06-06 | $24.64 | $25.51 | $24.60 | $25.04 | $25.04 | 327,017 |
| 2023-06-05 | $24.63 | $24.63 | $23.94 | $24.60 | $24.60 | 235,679 |
| 2023-06-02 | $24.86 | $24.92 | $24.46 | $24.83 | $24.83 | 212,036 |
| 2023-06-01 | $24.47 | $25.10 | $24.04 | $24.52 | $24.52 | 310,885 |
| 2023-05-31 | $23.83 | $24.57 | $23.80 | $24.50 | $24.50 | 247,626 |
| 2023-05-30 | $23.69 | $24.03 | $23.37 | $23.95 | $23.95 | 250,100 |
| 2023-05-26 | $23.06 | $23.55 | $22.95 | $23.39 | $23.39 | 250,132 |
| 2023-05-25 | $22.49 | $23.02 | $22.27 | $22.98 | $22.98 | 304,263 |
| 2023-05-24 | $23.33 | $23.33 | $22.59 | $22.72 | $22.72 | 259,518 |
| 2023-05-23 | $23.50 | $23.71 | $23.22 | $23.40 | $23.40 | 267,240 |
| 2023-05-22 | $23.19 | $23.76 | $22.89 | $23.55 | $23.55 | 236,906 |
| 2023-05-19 | $23.00 | $23.00 | $22.46 | $22.53 | $22.53 | 208,021 |
| 2023-05-18 | $22.63 | $22.95 | $22.21 | $22.78 | $22.78 | 282,009 |
| 2023-05-17 | $22.95 | $22.95 | $22.35 | $22.71 | $22.71 | 216,799 |
| 2023-05-16 | $22.98 | $23.12 | $22.69 | $22.78 | $22.78 | 170,436 |
| 2023-05-15 | $23.16 | $23.39 | $23.03 | $23.19 | $23.19 | 228,079 |
| 2023-05-12 | $23.18 | $23.18 | $22.65 | $23.05 | $23.05 | 184,356 |
| 2023-05-11 | $23.02 | $23.21 | $22.68 | $23.12 | $23.12 | 183,950 |
| 2023-05-10 | $23.33 | $23.59 | $22.96 | $23.31 | $23.31 | 243,995 |
| 2023-05-09 | $23.27 | $23.38 | $22.77 | $23.02 | $23.02 | 288,539 |
| 2023-05-08 | $23.93 | $23.93 | $23.10 | $23.45 | $23.45 | 286,314 |
| 2023-05-05 | $23.84 | $24.01 | $23.38 | $23.97 | $23.97 | 306,769 |
| 2023-05-04 | $23.53 | $24.00 | $23.06 | $23.54 | $23.54 | 422,137 |
| 2023-05-03 | $27.54 | $27.85 | $23.34 | $24.44 | $24.44 | 898,240 |
| 2023-05-02 | $29.70 | $29.73 | $28.81 | $28.96 | $28.96 | 311,858 |
| 2023-05-01 | $29.46 | $30.27 | $29.46 | $29.88 | $29.88 | 269,363 |
| 2023-04-28 | $29.67 | $30.28 | $29.54 | $29.54 | $29.54 | 312,758 |
| 2023-04-27 | $29.29 | $29.90 | $29.14 | $29.77 | $29.77 | 188,374 |
| 2023-04-26 | $29.91 | $30.25 | $29.27 | $29.29 | $29.29 | 193,423 |
| 2023-04-25 | $30.61 | $30.65 | $30.07 | $30.27 | $30.27 | 118,335 |
| 2023-04-24 | $31.04 | $31.31 | $30.62 | $30.98 | $30.98 | 195,257 |
| 2023-04-21 | $30.68 | $31.04 | $30.42 | $30.97 | $30.97 | 169,574 |
| 2023-04-20 | $30.14 | $30.57 | $29.93 | $30.52 | $30.52 | 175,821 |
| 2023-04-19 | $29.92 | $30.34 | $29.87 | $30.32 | $30.32 | 153,314 |
| 2023-04-18 | $30.68 | $30.68 | $29.40 | $29.92 | $29.92 | 243,457 |
| 2023-04-17 | $29.75 | $30.55 | $29.63 | $30.52 | $30.52 | 162,932 |
| 2023-04-14 | $30.25 | $30.41 | $29.61 | $29.81 | $29.81 | 114,434 |
| 2023-04-13 | $29.85 | $30.34 | $29.85 | $30.34 | $30.34 | 99,218 |
| 2023-04-12 | $30.46 | $30.50 | $29.76 | $29.81 | $29.81 | 147,247 |
| 2023-04-11 | $30.53 | $30.86 | $30.21 | $30.24 | $30.24 | 126,598 |
| 2023-04-10 | $30.54 | $30.71 | $30.06 | $30.45 | $30.45 | 211,044 |
| 2023-04-06 | $30.57 | $30.67 | $30.37 | $30.67 | $30.67 | 152,920 |
| 2023-04-05 | $29.70 | $30.52 | $29.53 | $30.37 | $30.37 | 396,165 |
| 2023-04-04 | $29.68 | $29.86 | $29.33 | $29.77 | $29.77 | 191,479 |
| 2023-04-03 | $29.61 | $29.66 | $28.95 | $29.65 | $29.65 | 349,740 |
| 2023-03-31 | $28.91 | $29.80 | $28.91 | $29.74 | $29.74 | 311,558 |
| 2023-03-30 | $28.44 | $28.76 | $28.38 | $28.74 | $28.74 | 259,209 |
| 2023-03-29 | $29.01 | $29.04 | $28.24 | $28.30 | $28.30 | 273,515 |
| 2023-03-28 | $28.76 | $29.10 | $28.58 | $28.84 | $28.84 | 137,685 |
| 2023-03-27 | $29.01 | $29.37 | $28.79 | $28.92 | $28.92 | 247,529 |
| 2023-03-24 | $27.82 | $28.69 | $27.64 | $28.57 | $28.57 | 220,502 |
| 2023-03-23 | $28.48 | $28.79 | $27.82 | $27.99 | $27.99 | 240,985 |
| 2023-03-22 | $29.48 | $29.58 | $28.31 | $28.35 | $28.35 | 545,969 |
| 2023-03-21 | $28.95 | $29.55 | $28.91 | $29.50 | $29.50 | 333,212 |
| 2023-03-20 | $28.00 | $28.68 | $28.00 | $28.54 | $28.54 | 268,299 |
| 2023-03-17 | $27.98 | $28.04 | $27.50 | $27.77 | $27.77 | 1,173,773 |
| 2023-03-16 | $27.47 | $28.18 | $27.20 | $28.10 | $28.10 | 208,622 |
| 2023-03-15 | $27.22 | $27.89 | $27.07 | $27.87 | $27.87 | 252,132 |
| 2023-03-14 | $28.22 | $28.38 | $27.59 | $27.85 | $27.85 | 312,740 |
| 2023-03-13 | $26.93 | $27.87 | $26.92 | $27.52 | $27.52 | 262,533 |
| 2023-03-10 | $27.98 | $28.08 | $26.78 | $27.22 | $27.22 | 218,710 |
| 2023-03-09 | $28.17 | $28.52 | $28.01 | $28.13 | $28.13 | 233,524 |
| 2023-03-08 | $28.01 | $28.37 | $27.76 | $28.08 | $28.08 | 307,959 |
| 2023-03-07 | $28.90 | $29.01 | $27.48 | $27.90 | $27.90 | 358,988 |
| 2023-03-06 | $29.60 | $29.66 | $28.71 | $28.84 | $28.84 | 406,170 |
| 2023-03-03 | $28.86 | $29.65 | $28.80 | $29.62 | $29.62 | 263,812 |
| 2023-03-02 | $27.94 | $28.67 | $27.94 | $28.65 | $28.65 | 192,818 |
| 2023-03-01 | $28.02 | $28.48 | $27.99 | $28.20 | $28.20 | 160,644 |
| 2023-02-28 | $28.21 | $28.52 | $27.87 | $28.07 | $28.07 | 357,861 |
| 2023-02-27 | $28.89 | $29.05 | $28.20 | $28.27 | $28.27 | 196,573 |
| 2023-02-24 | $28.88 | $28.88 | $28.29 | $28.66 | $28.66 | 202,485 |
| 2023-02-23 | $29.37 | $29.41 | $28.82 | $29.30 | $29.30 | 174,024 |
| 2023-02-22 | $29.03 | $29.55 | $28.95 | $29.13 | $29.13 | 277,624 |
| 2023-02-21 | $31.94 | $31.99 | $28.62 | $29.01 | $29.01 | 303,173 |
| 2023-02-17 | $30.22 | $30.30 | $29.64 | $29.95 | $29.95 | 206,929 |
| 2023-02-16 | $29.65 | $30.26 | $29.37 | $30.05 | $30.05 | 174,185 |
| 2023-02-15 | $30.00 | $30.25 | $29.77 | $30.19 | $30.19 | 130,564 |
| 2023-02-14 | $30.13 | $30.60 | $30.07 | $30.23 | $30.23 | 154,900 |
| 2023-02-13 | $30.07 | $30.43 | $29.93 | $30.41 | $30.41 | 100,340 |
| 2023-02-10 | $30.31 | $30.66 | $29.94 | $30.10 | $30.10 | 121,117 |
| 2023-02-09 | $31.25 | $31.25 | $30.21 | $30.44 | $30.44 | 219,202 |
| 2023-02-08 | $31.12 | $31.49 | $31.04 | $31.16 | $31.16 | 176,817 |
| 2023-02-07 | $30.80 | $31.48 | $30.56 | $31.40 | $31.40 | 202,918 |
| 2023-02-06 | $31.40 | $31.55 | $31.02 | $31.04 | $31.04 | 238,065 |
| 2023-02-03 | $31.44 | $31.89 | $31.23 | $31.59 | $31.59 | 284,781 |
| 2023-02-02 | $31.02 | $31.90 | $31.01 | $31.75 | $31.75 | 248,897 |
| 2023-02-01 | $30.55 | $31.23 | $30.26 | $30.99 | $30.99 | 197,300 |
| 2023-01-31 | $29.87 | $30.68 | $29.87 | $30.64 | $30.64 | 223,285 |
| 2023-01-30 | $30.03 | $30.26 | $29.76 | $29.84 | $29.84 | 170,741 |
| 2023-01-27 | $30.11 | $30.38 | $29.82 | $30.27 | $30.27 | 118,268 |
| 2023-01-26 | $30.24 | $30.42 | $29.85 | $30.15 | $30.15 | 186,802 |
| 2023-01-25 | $29.40 | $30.04 | $29.21 | $30.04 | $30.04 | 212,034 |
| 2023-01-24 | $29.60 | $29.82 | $29.42 | $29.72 | $29.72 | 179,843 |
| 2023-01-23 | $29.32 | $29.80 | $29.32 | $29.77 | $29.77 | 182,834 |
| 2023-01-20 | $28.92 | $29.45 | $28.60 | $29.45 | $29.45 | 225,445 |
| 2023-01-19 | $28.39 | $28.87 | $28.13 | $28.76 | $28.76 | 135,394 |
| 2023-01-18 | $28.85 | $29.36 | $28.47 | $28.57 | $28.57 | 120,939 |
| 2023-01-17 | $29.32 | $29.41 | $28.79 | $28.84 | $28.84 | 141,057 |
| 2023-01-13 | $28.83 | $29.58 | $28.79 | $29.40 | $29.40 | 196,521 |
| 2023-01-12 | $28.02 | $28.93 | $27.86 | $28.92 | $28.92 | 257,650 |
| 2023-01-11 | $27.63 | $27.90 | $27.24 | $27.89 | $27.89 | 326,772 |
| 2023-01-10 | $26.87 | $27.57 | $26.87 | $27.44 | $27.44 | 218,297 |
| 2023-01-09 | $27.23 | $27.41 | $26.86 | $26.99 | $26.99 | 326,728 |
| 2023-01-06 | $27.23 | $27.23 | $26.68 | $27.06 | $27.06 | 312,607 |
| 2023-01-05 | $27.34 | $27.34 | $26.78 | $26.92 | $26.92 | 225,056 |
| 2023-01-04 | $27.33 | $27.73 | $27.02 | $27.29 | $27.29 | 627,493 |
| 2023-01-03 | $27.35 | $27.66 | $26.99 | $27.11 | $27.11 | 216,640 |
| 2022-12-30 | $27.11 | $27.39 | $26.85 | $27.06 | $27.06 | 134,923 |
| 2022-12-29 | $26.93 | $27.71 | $26.93 | $27.37 | $27.37 | 120,284 |
| 2022-12-28 | $26.97 | $27.27 | $26.68 | $26.76 | $26.76 | 190,741 |
| 2022-12-27 | $26.71 | $27.00 | $26.51 | $26.82 | $26.82 | 199,504 |
| 2022-12-23 | $26.46 | $26.86 | $26.46 | $26.63 | $26.63 | 111,781 |
| 2022-12-22 | $26.53 | $26.65 | $26.22 | $26.58 | $26.58 | 160,823 |
| 2022-12-21 | $26.17 | $27.01 | $26.17 | $26.72 | $26.72 | 219,602 |
| 2022-12-20 | $26.18 | $26.33 | $25.81 | $26.05 | $26.05 | 140,556 |
| 2022-12-19 | $26.05 | $26.33 | $25.71 | $26.17 | $26.17 | 257,801 |
| 2022-12-16 | $25.91 | $26.25 | $25.56 | $26.07 | $26.07 | 581,751 |
| 2022-12-15 | $26.76 | $26.89 | $26.07 | $26.29 | $26.29 | 214,353 |
| 2022-12-14 | $27.11 | $27.60 | $26.93 | $27.21 | $27.21 | 199,625 |
| 2022-12-13 | $27.48 | $28.00 | $27.07 | $27.18 | $27.18 | 291,603 |
| 2022-12-12 | $26.64 | $26.83 | $26.40 | $26.66 | $26.66 | 139,445 |
| 2022-12-09 | $26.58 | $27.21 | $26.58 | $26.62 | $26.62 | 135,365 |
| 2022-12-08 | $26.14 | $26.86 | $25.97 | $26.82 | $26.82 | 166,887 |
| 2022-12-07 | $26.17 | $26.47 | $25.83 | $25.97 | $25.97 | 188,993 |
| 2022-12-06 | $26.61 | $26.61 | $26.06 | $26.17 | $26.17 | 200,172 |
| 2022-12-05 | $26.87 | $27.01 | $26.47 | $26.57 | $26.57 | 187,981 |
| 2022-12-02 | $26.75 | $27.30 | $26.49 | $27.12 | $27.12 | 186,776 |
| 2022-12-01 | $27.07 | $27.27 | $26.80 | $27.11 | $27.11 | 200,655 |
| 2022-11-30 | $26.21 | $26.91 | $25.75 | $26.90 | $26.90 | 237,415 |
| 2022-11-29 | $26.02 | $26.55 | $25.92 | $26.26 | $26.26 | 149,417 |
| 2022-11-28 | $26.61 | $27.10 | $25.99 | $26.16 | $26.16 | 210,760 |
| 2022-11-25 | $26.75 | $27.18 | $26.57 | $26.83 | $26.83 | 75,921 |
| 2022-11-23 | $26.67 | $27.35 | $26.61 | $26.79 | $26.79 | 208,490 |
| 2022-11-22 | $26.82 | $26.88 | $26.46 | $26.76 | $26.76 | 214,306 |
| 2022-11-21 | $26.87 | $27.36 | $26.69 | $26.73 | $26.73 | 246,946 |
| 2022-11-18 | $26.83 | $27.08 | $26.71 | $26.96 | $26.96 | 179,785 |
| 2022-11-17 | $26.22 | $26.56 | $25.93 | $26.28 | $26.28 | 211,987 |
| 2022-11-16 | $26.48 | $27.03 | $26.35 | $26.61 | $26.61 | 287,638 |
| 2022-11-15 | $26.42 | $26.89 | $26.12 | $26.47 | $26.47 | 328,795 |
| 2022-11-14 | $26.21 | $26.51 | $25.95 | $26.14 | $26.14 | 306,885 |
| 2022-11-11 | $25.94 | $26.67 | $25.75 | $26.33 | $26.33 | 283,664 |
| 2022-11-10 | $25.28 | $26.04 | $24.92 | $25.82 | $25.82 | 283,542 |
| 2022-11-09 | $23.66 | $24.45 | $23.55 | $24.22 | $24.22 | 260,278 |
| 2022-11-08 | $24.18 | $24.52 | $23.51 | $23.93 | $23.93 | 369,499 |
| 2022-11-07 | $23.13 | $24.06 | $22.88 | $24.04 | $24.04 | 284,129 |
| 2022-11-04 | $22.87 | $22.87 | $22.12 | $22.75 | $22.75 | 118,772 |
| 2022-11-03 | $22.73 | $23.15 | $21.97 | $22.41 | $22.41 | 163,393 |
| 2022-11-02 | $23.05 | $23.94 | $22.41 | $23.17 | $23.17 | 469,993 |
| 2022-11-01 | $22.38 | $22.60 | $22.16 | $22.43 | $22.43 | 172,212 |
| 2022-10-31 | $22.18 | $22.33 | $21.62 | $22.15 | $22.15 | 218,459 |
| 2022-10-28 | $21.85 | $22.35 | $21.64 | $22.32 | $22.32 | 185,244 |
| 2022-10-27 | $21.86 | $22.04 | $21.64 | $21.75 | $21.75 | 164,988 |
| 2022-10-26 | $21.37 | $22.07 | $21.28 | $21.74 | $21.74 | 148,758 |
| 2022-10-25 | $20.74 | $21.29 | $20.74 | $21.15 | $21.15 | 178,707 |
| 2022-10-24 | $20.76 | $20.87 | $20.48 | $20.62 | $20.62 | 223,097 |
| 2022-10-21 | $20.58 | $20.82 | $20.01 | $20.60 | $20.60 | 167,251 |
| 2022-10-20 | $20.64 | $20.98 | $20.34 | $20.45 | $20.45 | 166,938 |
| 2022-10-19 | $20.82 | $20.87 | $20.27 | $20.71 | $20.71 | 188,547 |
| 2022-10-18 | $21.51 | $21.89 | $21.02 | $21.09 | $21.09 | 170,388 |
| 2022-10-17 | $20.40 | $21.08 | $20.40 | $21.04 | $21.04 | 250,916 |
| 2022-10-14 | $20.37 | $20.54 | $19.70 | $19.98 | $19.98 | 197,665 |
| 2022-10-13 | $19.48 | $20.42 | $19.32 | $20.27 | $20.27 | 236,524 |
| 2022-10-12 | $20.62 | $20.65 | $19.87 | $19.88 | $19.88 | 169,915 |
| 2022-10-11 | $20.62 | $20.89 | $20.16 | $20.70 | $20.70 | 252,222 |
| 2022-10-10 | $21.10 | $21.17 | $20.88 | $20.94 | $20.94 | 178,035 |
| 2022-10-07 | $21.72 | $21.72 | $20.83 | $20.96 | $20.96 | 242,716 |
| 2022-10-06 | $22.61 | $22.83 | $21.97 | $22.03 | $22.03 | 180,585 |
| 2022-10-05 | $22.65 | $23.07 | $22.38 | $22.84 | $22.84 | 347,930 |
| 2022-10-04 | $22.72 | $23.04 | $22.71 | $22.92 | $22.92 | 227,945 |
| 2022-10-03 | $22.08 | $22.63 | $21.78 | $22.41 | $22.41 | 226,758 |
| 2022-09-30 | $22.26 | $22.63 | $21.75 | $21.78 | $21.78 | 253,733 |
| 2022-09-29 | $22.03 | $22.31 | $21.57 | $22.18 | $22.18 | 205,057 |
| 2022-09-28 | $21.82 | $22.36 | $21.62 | $22.16 | $22.16 | 218,756 |
| 2022-09-27 | $21.83 | $22.16 | $21.39 | $21.56 | $21.56 | 185,957 |
| 2022-09-26 | $21.95 | $22.24 | $21.60 | $21.71 | $21.71 | 238,693 |
| 2022-09-23 | $22.18 | $22.18 | $21.66 | $21.88 | $21.88 | 230,603 |
| 2022-09-22 | $22.53 | $22.59 | $21.98 | $22.39 | $22.39 | 245,998 |
| 2022-09-21 | $23.13 | $23.53 | $22.77 | $22.80 | $22.80 | 295,004 |
| 2022-09-20 | $22.86 | $23.13 | $22.62 | $23.07 | $23.07 | 291,985 |
| 2022-09-19 | $22.97 | $23.21 | $22.70 | $23.13 | $23.13 | 253,177 |
| 2022-09-16 | $23.32 | $23.40 | $22.78 | $23.25 | $23.25 | 1,032,937 |
| 2022-09-15 | $24.05 | $24.53 | $23.39 | $23.45 | $23.45 | 394,618 |
| 2022-09-14 | $24.45 | $24.75 | $24.07 | $24.18 | $24.18 | 328,534 |
| 2022-09-13 | $25.07 | $25.25 | $24.50 | $24.54 | $24.54 | 262,960 |
| 2022-09-12 | $25.65 | $26.02 | $25.55 | $25.72 | $25.72 | 258,612 |
| 2022-09-09 | $24.93 | $25.42 | $24.93 | $25.42 | $25.42 | 181,830 |
| 2022-09-08 | $24.02 | $24.85 | $23.95 | $24.75 | $24.75 | 267,706 |
| 2022-09-07 | $23.55 | $24.28 | $23.29 | $24.26 | $24.26 | 293,514 |
| 2022-09-06 | $23.81 | $23.93 | $23.33 | $23.61 | $23.61 | 223,718 |
| 2022-09-02 | $24.86 | $24.86 | $23.71 | $23.87 | $23.87 | 239,111 |
| 2022-09-01 | $24.38 | $24.76 | $24.06 | $24.50 | $24.50 | 211,414 |
| 2022-08-31 | $24.51 | $25.23 | $24.51 | $24.63 | $24.63 | 161,076 |
| 2022-08-30 | $25.31 | $25.45 | $24.52 | $24.66 | $24.66 | 169,595 |
| 2022-08-29 | $25.52 | $25.76 | $25.29 | $25.47 | $25.47 | 214,351 |
| 2022-08-26 | $27.06 | $27.38 | $25.95 | $25.95 | $25.95 | 242,606 |
| 2022-08-25 | $26.68 | $27.21 | $26.46 | $27.06 | $27.06 | 166,586 |
| 2022-08-24 | $26.28 | $26.57 | $26.27 | $26.47 | $26.47 | 153,279 |
| 2022-08-23 | $26.46 | $26.46 | $26.16 | $26.45 | $26.45 | 201,693 |
| 2022-08-22 | $27.21 | $27.21 | $26.43 | $26.64 | $26.64 | 191,221 |
| 2022-08-19 | $27.11 | $27.62 | $26.73 | $27.48 | $27.48 | 202,902 |
| 2022-08-18 | $27.28 | $27.30 | $26.67 | $27.13 | $27.13 | 175,269 |
| 2022-08-17 | $28.03 | $28.17 | $27.23 | $27.46 | $27.46 | 283,238 |
| 2022-08-16 | $29.67 | $29.67 | $27.96 | $28.38 | $28.38 | 302,487 |
| 2022-08-15 | $29.05 | $29.78 | $29.03 | $29.59 | $29.59 | 374,584 |
| 2022-08-12 | $28.44 | $29.24 | $28.32 | $29.09 | $29.09 | 332,701 |
| 2022-08-11 | $28.57 | $29.06 | $28.16 | $28.31 | $28.31 | 214,686 |
| 2022-08-10 | $28.80 | $29.00 | $28.01 | $28.21 | $28.21 | 290,408 |
| 2022-08-09 | $27.56 | $30.76 | $27.55 | $28.84 | $28.84 | 550,367 |
| 2022-08-08 | $29.10 | $29.49 | $28.46 | $28.57 | $28.57 | 415,067 |
| 2022-08-05 | $27.96 | $28.83 | $27.83 | $28.81 | $28.81 | 195,140 |
| 2022-08-04 | $28.22 | $28.83 | $28.01 | $28.30 | $28.30 | 209,577 |
| 2022-08-03 | $28.39 | $28.48 | $28.03 | $28.26 | $28.26 | 139,617 |
| 2022-08-02 | $28.78 | $29.01 | $28.18 | $28.28 | $28.28 | 222,510 |
| 2022-08-01 | $28.21 | $28.79 | $28.17 | $28.64 | $28.64 | 250,852 |
| 2022-07-29 | $28.42 | $28.44 | $27.96 | $28.37 | $28.37 | 154,428 |
| 2022-07-28 | $28.95 | $28.95 | $27.97 | $28.43 | $28.43 | 243,779 |
| 2022-07-27 | $28.22 | $28.83 | $28.12 | $28.80 | $28.80 | 229,076 |
| 2022-07-26 | $27.80 | $28.31 | $27.67 | $28.16 | $28.16 | 199,441 |
| 2022-07-25 | $27.78 | $28.12 | $27.66 | $27.88 | $27.88 | 133,293 |
| 2022-07-22 | $28.15 | $28.23 | $27.39 | $27.78 | $27.78 | 179,678 |
| 2022-07-21 | $27.13 | $28.04 | $27.13 | $27.95 | $27.95 | 335,394 |
| 2022-07-20 | $27.31 | $27.86 | $27.20 | $27.46 | $27.46 | 285,776 |
| 2022-07-19 | $26.61 | $27.57 | $26.61 | $27.41 | $27.41 | 299,335 |
| 2022-07-18 | $26.84 | $27.27 | $26.39 | $26.45 | $26.45 | 267,836 |
| 2022-07-15 | $26.84 | $27.54 | $26.60 | $26.85 | $26.85 | 372,384 |
| 2022-07-14 | $25.97 | $26.50 | $25.94 | $26.30 | $26.30 | 128,500 |
| 2022-07-13 | $26.32 | $26.87 | $26.15 | $26.70 | $26.70 | 152,503 |
| 2022-07-12 | $26.65 | $27.09 | $26.62 | $26.80 | $26.80 | 170,495 |
| 2022-07-11 | $27.22 | $27.43 | $26.73 | $26.90 | $26.90 | 149,145 |
| 2022-07-08 | $27.12 | $27.80 | $27.12 | $27.30 | $27.30 | 133,356 |
| 2022-07-07 | $27.27 | $27.84 | $27.10 | $27.38 | $27.38 | 174,403 |
| 2022-07-06 | $27.56 | $27.69 | $26.99 | $27.17 | $27.17 | 179,326 |
| 2022-07-05 | $27.19 | $27.58 | $26.56 | $27.46 | $27.46 | 273,111 |
| 2022-07-01 | $27.19 | $27.95 | $26.97 | $27.74 | $27.74 | 194,012 |
| 2022-06-30 | $26.67 | $27.46 | $26.67 | $27.34 | $27.34 | 332,870 |
| 2022-06-29 | $26.63 | $27.24 | $26.37 | $27.18 | $27.18 | 226,319 |
| 2022-06-28 | $27.01 | $27.66 | $26.58 | $26.69 | $26.69 | 237,394 |
| 2022-06-27 | $26.84 | $27.01 | $26.50 | $26.76 | $26.76 | 331,656 |
| 2022-06-24 | $26.16 | $26.65 | $25.84 | $26.58 | $26.58 | 679,656 |
| 2022-06-23 | $25.32 | $25.89 | $25.32 | $25.83 | $25.83 | 128,181 |
| 2022-06-22 | $24.97 | $25.81 | $24.97 | $25.38 | $25.38 | 181,238 |
| 2022-06-21 | $25.89 | $25.90 | $25.14 | $25.16 | $25.16 | 260,690 |
| 2022-06-17 | $25.26 | $25.88 | $25.16 | $25.47 | $25.47 | 490,880 |
| 2022-06-16 | $25.10 | $25.10 | $24.54 | $24.87 | $24.87 | 272,515 |
| 2022-06-15 | $25.55 | $25.98 | $25.07 | $25.64 | $25.64 | 214,633 |
| 2022-06-14 | $25.63 | $25.63 | $24.95 | $25.13 | $25.13 | 187,333 |
| 2022-06-13 | $26.32 | $26.48 | $25.45 | $25.62 | $25.62 | 248,860 |
| 2022-06-10 | $26.68 | $27.17 | $26.63 | $27.00 | $27.00 | 161,910 |
| 2022-06-09 | $27.48 | $27.52 | $27.04 | $27.07 | $27.07 | 189,668 |
| 2022-06-08 | $28.04 | $28.40 | $27.56 | $27.66 | $27.66 | 180,453 |
| 2022-06-07 | $27.70 | $28.35 | $27.58 | $28.31 | $28.31 | 258,190 |
| 2022-06-06 | $28.34 | $28.34 | $27.76 | $27.85 | $27.85 | 218,774 |
| 2022-06-03 | $28.14 | $28.63 | $27.95 | $28.08 | $28.08 | 160,367 |
| 2022-06-02 | $28.25 | $28.70 | $27.76 | $28.57 | $28.57 | 170,053 |
| 2022-06-01 | $28.81 | $28.98 | $27.82 | $28.13 | $28.13 | 183,824 |
| 2022-05-31 | $28.50 | $28.94 | $28.34 | $28.69 | $28.69 | 369,521 |
| 2022-05-27 | $28.18 | $28.81 | $28.18 | $28.70 | $28.70 | 230,428 |
| 2022-05-26 | $27.73 | $28.21 | $27.54 | $27.92 | $27.92 | 258,977 |
| 2022-05-25 | $27.42 | $27.91 | $27.29 | $27.67 | $27.67 | 165,268 |
| 2022-05-24 | $27.53 | $27.53 | $26.93 | $27.39 | $27.39 | 151,209 |
| 2022-05-23 | $27.81 | $28.19 | $27.40 | $27.71 | $27.71 | 288,048 |
| 2022-05-20 | $28.23 | $28.23 | $26.91 | $27.60 | $27.60 | 197,407 |
| 2022-05-19 | $27.77 | $28.29 | $27.08 | $27.97 | $27.97 | 261,954 |
| 2022-05-18 | $28.24 | $28.79 | $27.82 | $28.02 | $28.02 | 325,156 |
| 2022-05-17 | $27.27 | $28.69 | $27.20 | $28.39 | $28.39 | 323,625 |
| 2022-05-16 | $26.28 | $27.08 | $26.18 | $26.70 | $26.70 | 239,221 |
| 2022-05-13 | $25.70 | $26.50 | $25.63 | $26.37 | $26.37 | 305,774 |
| 2022-05-12 | $25.04 | $25.87 | $24.84 | $25.44 | $25.44 | 360,340 |
| 2022-05-11 | $25.42 | $26.24 | $25.02 | $25.07 | $25.07 | 274,131 |
| 2022-05-10 | $26.03 | $26.03 | $24.85 | $25.36 | $25.36 | 312,375 |
| 2022-05-09 | $27.48 | $27.88 | $25.49 | $25.69 | $25.69 | 496,385 |
| 2022-05-06 | $29.33 | $29.33 | $27.54 | $27.74 | $27.74 | 352,290 |
| 2022-05-05 | $29.84 | $30.03 | $28.86 | $29.44 | $29.44 | 376,670 |
| 2022-05-04 | $28.59 | $31.36 | $28.19 | $30.73 | $30.73 | 558,190 |
| 2022-05-03 | $29.09 | $29.65 | $28.86 | $29.19 | $29.19 | 257,187 |
| 2022-05-02 | $29.16 | $29.84 | $28.42 | $29.19 | $29.19 | 392,378 |
| 2022-04-29 | $29.93 | $30.10 | $28.93 | $29.16 | $29.16 | 316,465 |
| 2022-04-28 | $30.43 | $30.43 | $28.95 | $30.05 | $30.05 | 194,633 |
| 2022-04-27 | $30.74 | $31.03 | $30.00 | $30.10 | $30.10 | 241,414 |
| 2022-04-26 | $30.94 | $31.47 | $30.41 | $30.81 | $30.81 | 258,015 |
| 2022-04-25 | $30.39 | $31.44 | $30.21 | $31.35 | $31.35 | 389,706 |
| 2022-04-22 | $31.99 | $31.99 | $30.43 | $30.51 | $30.51 | 216,835 |
| 2022-04-21 | $32.85 | $33.24 | $32.26 | $32.26 | $32.26 | 245,572 |
| 2022-04-20 | $32.28 | $33.17 | $32.26 | $32.68 | $32.68 | 188,698 |
| 2022-04-19 | $30.96 | $32.51 | $30.96 | $32.03 | $32.03 | 284,761 |
| 2022-04-18 | $31.60 | $31.96 | $30.65 | $30.97 | $30.97 | 248,710 |
| 2022-04-14 | $32.20 | $32.24 | $31.79 | $31.93 | $31.93 | 187,956 |
| 2022-04-13 | $31.89 | $32.36 | $31.52 | $32.11 | $32.11 | 258,067 |
| 2022-04-12 | $31.91 | $32.24 | $31.51 | $31.79 | $31.79 | 289,666 |
| 2022-04-11 | $32.76 | $32.95 | $31.73 | $31.78 | $31.78 | 376,900 |
| 2022-04-08 | $33.82 | $33.82 | $33.14 | $33.20 | $33.20 | 318,996 |
| 2022-04-07 | $33.48 | $34.07 | $33.48 | $33.81 | $33.81 | 301,877 |
| 2022-04-06 | $33.16 | $33.88 | $32.98 | $33.76 | $33.76 | 321,589 |
| 2022-04-05 | $33.74 | $34.17 | $33.36 | $33.52 | $33.52 | 209,502 |
| 2022-04-04 | $34.57 | $34.57 | $32.92 | $33.60 | $33.60 | 306,635 |
| 2022-04-01 | $33.57 | $34.83 | $33.57 | $34.68 | $34.68 | 367,355 |
| 2022-03-31 | $33.44 | $33.81 | $33.37 | $33.50 | $33.50 | 237,624 |
| 2022-03-30 | $33.87 | $34.31 | $33.39 | $33.63 | $33.63 | 169,180 |
| 2022-03-29 | $34.09 | $34.54 | $33.60 | $33.75 | $33.75 | 254,873 |
| 2022-03-28 | $33.15 | $33.74 | $33.15 | $33.69 | $33.69 | 455,572 |
| 2022-03-25 | $32.69 | $33.36 | $32.45 | $33.11 | $33.11 | 175,003 |
| 2022-03-24 | $32.57 | $32.67 | $32.24 | $32.52 | $32.52 | 324,118 |
| 2022-03-23 | $32.29 | $32.80 | $31.91 | $32.33 | $32.33 | 370,971 |
| 2022-03-22 | $32.32 | $32.75 | $32.04 | $32.47 | $32.47 | 416,610 |
| 2022-03-21 | $32.40 | $32.99 | $31.88 | $32.16 | $32.16 | 317,250 |
| 2022-03-18 | $32.77 | $32.98 | $32.30 | $32.50 | $32.50 | 518,899 |
| 2022-03-17 | $31.94 | $33.19 | $31.70 | $32.85 | $32.85 | 450,790 |
| 2022-03-16 | $32.15 | $32.50 | $31.64 | $32.19 | $32.19 | 481,566 |
| 2022-03-15 | $31.63 | $31.94 | $31.19 | $31.75 | $31.75 | 322,467 |
| 2022-03-14 | $31.85 | $32.11 | $31.09 | $31.30 | $31.30 | 356,436 |
| 2022-03-11 | $32.53 | $32.81 | $31.56 | $31.71 | $31.71 | 273,941 |
| 2022-03-10 | $32.32 | $32.72 | $31.94 | $32.40 | $32.40 | 310,286 |
| 2022-03-09 | $33.01 | $33.16 | $32.70 | $32.85 | $32.85 | 372,287 |
| 2022-03-08 | $34.01 | $34.06 | $32.43 | $32.58 | $32.58 | 437,780 |
| 2022-03-07 | $34.91 | $34.91 | $34.11 | $34.25 | $34.25 | 192,706 |
| 2022-03-04 | $34.07 | $34.94 | $34.07 | $34.75 | $34.75 | 365,667 |
| 2022-03-03 | $34.79 | $34.79 | $33.88 | $34.50 | $34.50 | 568,517 |
| 2022-03-02 | $35.16 | $35.63 | $34.42 | $34.61 | $34.61 | 340,684 |
| 2022-03-01 | $35.26 | $35.91 | $34.53 | $34.93 | $34.93 | 366,098 |
| 2022-02-28 | $35.54 | $35.68 | $34.60 | $35.39 | $35.39 | 565,051 |
| 2022-02-25 | $34.27 | $35.84 | $33.55 | $35.40 | $35.40 | 607,885 |
| 2022-02-24 | $31.48 | $34.10 | $31.32 | $33.96 | $33.96 | 534,119 |
| 2022-02-23 | $30.98 | $32.48 | $30.07 | $31.69 | $31.69 | 494,096 |
| 2022-02-22 | $28.86 | $29.91 | $28.40 | $29.51 | $29.51 | 380,940 |
| 2022-02-18 | $29.41 | $29.80 | $28.73 | $28.87 | $28.87 | 255,479 |
| 2022-02-17 | $30.42 | $30.70 | $29.38 | $29.61 | $29.61 | 164,460 |
| 2022-02-16 | $30.62 | $30.93 | $30.22 | $30.83 | $30.83 | 246,035 |
| 2022-02-15 | $30.85 | $31.17 | $30.49 | $30.91 | $30.91 | 188,705 |
| 2022-02-14 | $30.91 | $31.15 | $30.01 | $30.28 | $30.28 | 194,296 |
| 2022-02-11 | $30.80 | $31.16 | $30.41 | $30.66 | $30.66 | 211,647 |
| 2022-02-10 | $30.94 | $31.47 | $30.39 | $30.52 | $30.52 | 339,891 |
| 2022-02-09 | $30.24 | $31.36 | $30.24 | $31.26 | $31.26 | 648,770 |
| 2022-02-08 | $29.49 | $30.18 | $29.22 | $30.14 | $30.14 | 290,675 |
| 2022-02-07 | $29.18 | $29.76 | $28.96 | $29.31 | $29.31 | 212,480 |
| 2022-02-04 | $29.29 | $29.70 | $28.80 | $29.42 | $29.42 | 220,827 |
| 2022-02-03 | $29.35 | $29.92 | $29.21 | $29.56 | $29.56 | 330,937 |
| 2022-02-02 | $29.99 | $29.99 | $29.17 | $29.61 | $29.61 | 442,417 |
| 2022-02-01 | $30.41 | $30.62 | $29.72 | $30.20 | $30.20 | 340,533 |
| 2022-01-31 | $29.33 | $30.40 | $29.30 | $30.26 | $30.26 | 427,124 |
| 2022-01-28 | $28.97 | $29.48 | $27.96 | $29.47 | $29.47 | 482,932 |
| 2022-01-27 | $30.74 | $31.18 | $29.01 | $29.14 | $29.14 | 394,566 |
| 2022-01-26 | $31.80 | $32.51 | $30.68 | $30.97 | $30.97 | 204,266 |
| 2022-01-25 | $32.36 | $32.79 | $31.44 | $31.82 | $31.82 | 314,844 |
| 2022-01-24 | $31.13 | $32.94 | $31.05 | $32.73 | $32.73 | 394,066 |
| 2022-01-21 | $31.35 | $31.90 | $31.32 | $31.44 | $31.44 | 399,084 |
| 2022-01-20 | $31.52 | $32.28 | $31.28 | $31.33 | $31.33 | 312,754 |
| 2022-01-19 | $31.58 | $32.16 | $31.45 | $31.65 | $31.65 | 297,306 |
| 2022-01-18 | $32.44 | $32.71 | $31.59 | $31.66 | $31.66 | 300,828 |
| 2022-01-14 | $32.17 | $32.88 | $32.13 | $32.67 | $32.67 | 325,992 |
| 2022-01-13 | $32.33 | $33.11 | $32.02 | $32.65 | $32.65 | 305,306 |
| 2022-01-12 | $32.67 | $33.62 | $32.16 | $32.19 | $32.19 | 438,532 |
| 2022-01-11 | $34.00 | $34.00 | $32.66 | $32.71 | $32.71 | 632,699 |
| 2022-01-10 | $32.89 | $34.32 | $32.76 | $34.20 | $34.20 | 275,479 |
| 2022-01-07 | $33.73 | $34.43 | $33.06 | $33.32 | $33.32 | 448,354 |
| 2022-01-06 | $35.16 | $35.74 | $33.39 | $34.52 | $34.52 | 458,241 |
| 2022-01-05 | $35.81 | $36.22 | $35.00 | $35.29 | $35.29 | 459,435 |
| 2022-01-04 | $35.57 | $35.97 | $35.27 | $35.77 | $35.77 | 317,243 |
| 2022-01-03 | $34.88 | $35.56 | $34.67 | $35.49 | $35.49 | 302,825 |
| 2021-12-31 | $34.49 | $34.82 | $34.17 | $34.67 | $34.67 | 332,091 |
| 2021-12-30 | $34.67 | $35.00 | $34.01 | $34.47 | $34.47 | 257,914 |
| 2021-12-29 | $34.16 | $34.69 | $34.00 | $34.65 | $34.65 | 227,698 |
| 2021-12-28 | $34.10 | $34.74 | $33.81 | $34.17 | $34.17 | 213,478 |
| 2021-12-27 | $34.00 | $34.42 | $33.81 | $34.23 | $34.23 | 210,691 |
| 2021-12-23 | $33.54 | $34.11 | $32.84 | $33.89 | $33.89 | 273,186 |
| 2021-12-22 | $32.89 | $33.41 | $32.56 | $33.41 | $33.41 | 293,501 |
| 2021-12-21 | $32.47 | $33.35 | $32.35 | $32.99 | $32.99 | 455,368 |
| 2021-12-20 | $31.14 | $32.32 | $30.29 | $32.25 | $32.25 | 699,218 |
| 2021-12-17 | $30.96 | $32.50 | $30.87 | $31.54 | $31.54 | 2,230,249 |
| 2021-12-16 | $31.54 | $31.88 | $30.88 | $31.22 | $31.22 | 494,882 |
| 2021-12-15 | $31.54 | $31.69 | $29.98 | $30.46 | $30.46 | 381,431 |
| 2021-12-14 | $29.37 | $31.63 | $28.95 | $31.38 | $31.38 | 812,232 |
| 2021-12-13 | $29.39 | $29.52 | $28.99 | $29.25 | $29.25 | 761,610 |
| 2021-12-10 | $31.06 | $31.31 | $29.51 | $29.58 | $29.58 | 281,222 |
| 2021-12-09 | $30.79 | $31.26 | $30.79 | $31.00 | $31.00 | 325,671 |
| 2021-12-08 | $31.09 | $31.40 | $30.77 | $31.00 | $31.00 | 575,642 |
| 2021-12-07 | $31.18 | $31.65 | $30.71 | $30.94 | $30.94 | 863,248 |
| 2021-12-06 | $30.20 | $31.12 | $30.00 | $30.75 | $30.75 | 1,154,047 |
| 2021-12-03 | $30.47 | $30.76 | $29.47 | $29.72 | $29.72 | 546,425 |
| 2021-12-02 | $29.64 | $30.61 | $29.13 | $30.46 | $30.46 | 234,964 |
| 2021-12-01 | $30.67 | $31.41 | $29.63 | $29.68 | $29.68 | 233,488 |
| 2021-11-30 | $30.68 | $30.98 | $30.06 | $30.17 | $30.17 | 306,304 |
| 2021-11-29 | $31.01 | $31.55 | $30.23 | $30.97 | $30.97 | 324,622 |
| 2021-11-26 | $31.87 | $31.87 | $30.87 | $31.00 | $31.00 | 150,818 |
| 2021-11-24 | $32.63 | $33.00 | $32.16 | $32.69 | $32.69 | 123,794 |
| 2021-11-23 | $33.13 | $33.56 | $32.35 | $32.72 | $32.72 | 293,774 |
| 2021-11-22 | $32.57 | $33.21 | $32.16 | $33.21 | $33.21 | 305,378 |
| 2021-11-19 | $32.50 | $32.88 | $32.10 | $32.47 | $32.47 | 172,676 |
| 2021-11-18 | $33.77 | $34.07 | $32.52 | $32.67 | $32.67 | 288,948 |
| 2021-11-17 | $33.80 | $34.19 | $33.62 | $33.81 | $33.81 | 204,446 |
| 2021-11-16 | $33.63 | $34.38 | $33.47 | $33.93 | $33.93 | 213,113 |
| 2021-11-15 | $33.37 | $33.89 | $33.10 | $33.57 | $33.57 | 285,927 |
| 2021-11-12 | $33.72 | $33.72 | $33.03 | $33.10 | $33.10 | 168,502 |
| 2021-11-11 | $34.54 | $34.58 | $33.54 | $33.56 | $33.56 | 219,527 |
| 2021-11-10 | $33.19 | $34.50 | $33.19 | $34.44 | $34.44 | 283,682 |
| 2021-11-09 | $33.81 | $33.81 | $33.19 | $33.26 | $33.26 | 179,444 |
| 2021-11-08 | $35.52 | $35.74 | $33.93 | $34.05 | $34.05 | 279,122 |
| 2021-11-05 | $34.32 | $35.21 | $33.96 | $35.02 | $35.02 | 311,559 |
| 2021-11-04 | $36.11 | $36.11 | $33.80 | $34.02 | $34.02 | 306,181 |
| 2021-11-03 | $32.48 | $36.44 | $32.46 | $36.02 | $36.02 | 672,011 |
| 2021-11-02 | $30.00 | $32.70 | $29.69 | $32.65 | $32.65 | 673,753 |
| 2021-11-01 | $31.73 | $32.19 | $31.35 | $31.92 | $31.92 | 430,869 |
| 2021-10-29 | $31.52 | $31.69 | $31.19 | $31.54 | $31.54 | 300,147 |
| 2021-10-28 | $31.50 | $31.93 | $31.24 | $31.57 | $31.57 | 175,094 |
| 2021-10-27 | $32.14 | $32.23 | $31.30 | $31.55 | $31.55 | 161,306 |
| 2021-10-26 | $32.69 | $32.69 | $31.99 | $32.07 | $32.07 | 196,481 |
| 2021-10-25 | $32.42 | $32.88 | $32.24 | $32.66 | $32.66 | 147,032 |
| 2021-10-22 | $32.62 | $32.62 | $32.10 | $32.45 | $32.45 | 176,688 |
| 2021-10-21 | $32.53 | $32.66 | $32.17 | $32.60 | $32.60 | 279,639 |
| 2021-10-20 | $32.60 | $32.61 | $32.35 | $32.49 | $32.49 | 195,944 |
| 2021-10-19 | $31.83 | $32.43 | $31.83 | $32.41 | $32.41 | 308,003 |
| 2021-10-18 | $32.34 | $32.44 | $31.36 | $31.73 | $31.73 | 259,204 |
| 2021-10-15 | $33.18 | $33.36 | $32.80 | $32.84 | $32.84 | 221,702 |
| 2021-10-14 | $32.43 | $33.02 | $32.40 | $32.68 | $32.68 | 172,491 |
| 2021-10-13 | $31.99 | $32.18 | $31.63 | $32.15 | $32.15 | 228,378 |
| 2021-10-12 | $31.60 | $32.14 | $31.54 | $32.04 | $32.04 | 195,335 |
| 2021-10-11 | $32.11 | $32.11 | $31.58 | $31.70 | $31.70 | 197,739 |
| 2021-10-08 | $31.84 | $32.30 | $31.79 | $32.05 | $32.05 | 202,994 |
| 2021-10-07 | $31.85 | $32.60 | $31.65 | $31.95 | $31.95 | 353,744 |
| 2021-10-06 | $30.93 | $31.72 | $30.70 | $31.68 | $31.68 | 239,276 |
| 2021-10-05 | $31.35 | $31.78 | $31.02 | $31.18 | $31.18 | 232,361 |
| 2021-10-04 | $31.49 | $31.64 | $31.07 | $31.38 | $31.38 | 267,746 |
| 2021-10-01 | $31.01 | $31.81 | $30.91 | $31.47 | $31.47 | 453,119 |
| 2021-09-30 | $31.77 | $31.94 | $31.20 | $31.20 | $31.20 | 199,099 |
| 2021-09-29 | $31.70 | $32.32 | $31.63 | $31.77 | $31.77 | 151,545 |
| 2021-09-28 | $31.41 | $31.88 | $31.07 | $31.60 | $31.60 | 258,265 |
| 2021-09-27 | $31.44 | $31.82 | $31.32 | $31.50 | $31.50 | 223,322 |
| 2021-09-24 | $31.69 | $31.92 | $31.48 | $31.53 | $31.53 | 155,450 |
| 2021-09-23 | $32.13 | $32.39 | $31.89 | $31.95 | $31.95 | 201,254 |
| 2021-09-22 | $31.98 | $32.67 | $31.50 | $32.15 | $32.15 | 159,010 |
| 2021-09-21 | $33.03 | $33.08 | $31.94 | $32.00 | $32.00 | 273,225 |
| 2021-09-20 | $32.29 | $33.05 | $32.29 | $32.90 | $32.90 | 389,768 |
| 2021-09-17 | $32.64 | $32.93 | $31.73 | $32.92 | $32.92 | 901,139 |
| 2021-09-16 | $31.82 | $32.58 | $31.65 | $32.49 | $32.49 | 359,379 |
| 2021-09-15 | $31.55 | $31.81 | $31.15 | $31.78 | $31.78 | 414,894 |
| 2021-09-14 | $31.54 | $32.30 | $31.07 | $31.55 | $31.55 | 356,023 |
| 2021-09-13 | $31.56 | $31.76 | $30.96 | $31.38 | $31.38 | 512,045 |
| 2021-09-10 | $32.23 | $32.38 | $31.41 | $31.46 | $31.46 | 579,893 |
| 2021-09-09 | $32.25 | $33.26 | $32.07 | $32.07 | $32.07 | 305,237 |
| 2021-09-08 | $32.58 | $33.40 | $32.41 | $32.47 | $32.47 | 349,904 |
| 2021-09-07 | $32.73 | $32.83 | $32.25 | $32.71 | $32.71 | 322,743 |
| 2021-09-03 | $33.61 | $33.94 | $32.77 | $32.89 | $32.89 | 331,092 |
| 2021-09-02 | $33.39 | $34.06 | $33.03 | $33.70 | $33.70 | 483,792 |
| 2021-09-01 | $33.23 | $33.72 | $32.94 | $33.23 | $33.23 | 574,149 |
| 2021-08-31 | $32.59 | $33.79 | $32.29 | $33.00 | $33.00 | 798,987 |
| 2021-08-30 | $33.12 | $33.12 | $32.41 | $32.66 | $32.66 | 455,090 |
| 2021-08-27 | $32.20 | $33.07 | $32.20 | $32.95 | $32.95 | 370,198 |
| 2021-08-26 | $33.29 | $33.47 | $31.82 | $32.25 | $32.25 | 377,668 |
| 2021-08-25 | $32.57 | $33.89 | $32.43 | $33.15 | $33.15 | 988,736 |
| 2021-08-24 | $33.40 | $33.84 | $32.56 | $32.57 | $32.57 | 332,712 |
| 2021-08-23 | $33.12 | $33.82 | $32.93 | $33.40 | $33.40 | 780,857 |
| 2021-08-20 | $32.43 | $33.37 | $32.43 | $32.82 | $32.82 | 436,413 |
| 2021-08-19 | $33.49 | $33.49 | $32.46 | $32.52 | $32.52 | 190,540 |
| 2021-08-18 | $33.95 | $34.15 | $33.54 | $33.57 | $33.57 | 211,655 |
| 2021-08-17 | $33.56 | $34.00 | $33.18 | $33.70 | $33.70 | 336,402 |
| 2021-08-16 | $34.01 | $34.81 | $33.78 | $33.82 | $33.82 | 202,482 |
| 2021-08-13 | $33.84 | $34.40 | $33.77 | $34.24 | $34.24 | 184,034 |
| 2021-08-12 | $34.14 | $34.45 | $33.77 | $33.99 | $33.99 | 299,775 |
| 2021-08-11 | $33.62 | $33.96 | $33.09 | $33.94 | $33.94 | 299,000 |
| 2021-08-10 | $34.10 | $34.10 | $33.25 | $33.54 | $33.54 | 264,032 |
| 2021-08-09 | $34.56 | $34.65 | $33.94 | $33.98 | $33.98 | 366,705 |
| 2021-08-06 | $34.45 | $34.80 | $33.89 | $34.73 | $34.73 | 919,032 |
| 2021-08-05 | $34.05 | $34.26 | $33.25 | $34.05 | $34.05 | 380,755 |
| 2021-08-04 | $35.05 | $35.54 | $33.76 | $33.97 | $33.97 | 829,204 |
| 2021-08-03 | $35.17 | $38.33 | $31.69 | $36.93 | $36.93 | 933,073 |
| 2021-08-02 | $37.96 | $38.82 | $36.91 | $38.50 | $38.50 | 545,140 |
| 2021-07-30 | $37.93 | $38.59 | $37.65 | $37.94 | $37.94 | 208,633 |
| 2021-07-29 | $37.44 | $38.17 | $37.26 | $37.95 | $37.95 | 245,776 |
| 2021-07-28 | $36.32 | $37.36 | $35.87 | $37.22 | $37.22 | 284,527 |
| 2021-07-27 | $35.28 | $36.26 | $35.17 | $36.13 | $36.13 | 188,174 |
| 2021-07-26 | $34.95 | $35.62 | $34.92 | $35.57 | $35.57 | 202,396 |
| 2021-07-23 | $34.28 | $34.94 | $34.12 | $34.75 | $34.75 | 158,804 |
| 2021-07-22 | $34.61 | $35.42 | $34.10 | $34.31 | $34.31 | 162,216 |
| 2021-07-21 | $34.35 | $34.91 | $34.28 | $34.85 | $34.85 | 205,420 |
| 2021-07-20 | $34.11 | $35.20 | $33.90 | $34.21 | $34.21 | 258,491 |
| 2021-07-19 | $33.95 | $34.06 | $33.37 | $33.87 | $33.87 | 333,271 |
| 2021-07-16 | $34.67 | $34.84 | $34.32 | $34.56 | $34.56 | 172,340 |
| 2021-07-15 | $34.81 | $34.81 | $34.20 | $34.45 | $34.45 | 168,701 |
| 2021-07-14 | $35.98 | $36.09 | $34.61 | $34.97 | $34.97 | 240,203 |
| 2021-07-13 | $36.42 | $36.53 | $35.68 | $35.96 | $35.96 | 156,962 |
| 2021-07-12 | $36.03 | $36.71 | $35.71 | $36.62 | $36.62 | 206,482 |
| 2021-07-09 | $36.62 | $37.13 | $36.09 | $36.24 | $36.24 | 263,091 |
| 2021-07-08 | $36.13 | $36.97 | $35.97 | $36.31 | $36.31 | 311,822 |
| 2021-07-07 | $36.94 | $37.19 | $36.18 | $36.67 | $36.67 | 224,610 |
| 2021-07-06 | $35.98 | $36.91 | $35.39 | $36.81 | $36.81 | 335,431 |
| 2021-07-02 | $36.73 | $36.77 | $35.67 | $35.81 | $35.81 | 217,316 |
| 2021-07-01 | $36.45 | $37.11 | $36.24 | $36.73 | $36.73 | 310,620 |
| 2021-06-30 | $36.95 | $37.22 | $36.04 | $36.37 | $36.37 | 375,980 |
| 2021-06-29 | $37.56 | $38.09 | $37.02 | $37.09 | $37.09 | 206,735 |
| 2021-06-28 | $38.82 | $38.92 | $37.44 | $37.60 | $37.60 | 324,694 |
| 2021-06-25 | $38.22 | $39.03 | $37.94 | $38.83 | $38.83 | 665,669 |
| 2021-06-24 | $38.50 | $38.56 | $38.08 | $38.21 | $38.21 | 220,434 |
| 2021-06-23 | $38.88 | $39.23 | $38.29 | $38.30 | $38.30 | 378,613 |
| 2021-06-22 | $39.94 | $40.11 | $38.99 | $39.03 | $39.03 | 399,393 |
| 2021-06-21 | $39.83 | $40.40 | $39.44 | $40.06 | $40.06 | 254,539 |
| 2021-06-18 | $40.72 | $40.72 | $39.49 | $39.75 | $39.75 | 441,235 |
| 2021-06-17 | $39.90 | $40.59 | $39.79 | $40.45 | $40.45 | 169,882 |
| 2021-06-16 | $39.94 | $40.35 | $39.67 | $40.12 | $40.12 | 240,769 |
| 2021-06-15 | $40.03 | $40.25 | $39.67 | $39.97 | $39.97 | 226,419 |
| 2021-06-14 | $40.31 | $40.40 | $39.95 | $40.03 | $40.03 | 190,915 |
| 2021-06-11 | $40.09 | $40.32 | $39.79 | $40.02 | $40.02 | 229,275 |
| 2021-06-10 | $39.55 | $40.11 | $39.23 | $40.04 | $40.04 | 294,776 |
| 2021-06-09 | $39.85 | $39.97 | $39.23 | $39.61 | $39.61 | 257,716 |
| 2021-06-08 | $40.03 | $40.03 | $39.09 | $39.71 | $39.71 | 237,258 |
| 2021-06-07 | $38.97 | $39.81 | $38.97 | $39.70 | $39.70 | 348,928 |
| 2021-06-04 | $39.50 | $39.76 | $39.14 | $39.14 | $39.14 | 209,568 |
| 2021-06-03 | $38.91 | $39.54 | $38.79 | $39.27 | $39.27 | 178,919 |
| 2021-06-02 | $40.25 | $40.32 | $38.97 | $39.16 | $39.16 | 239,897 |
| 2021-06-01 | $40.06 | $40.56 | $39.85 | $40.25 | $40.25 | 245,741 |
| 2021-05-28 | $40.27 | $40.81 | $39.90 | $40.10 | $40.10 | 218,892 |
| 2021-05-27 | $40.37 | $40.79 | $40.08 | $40.08 | $40.08 | 244,915 |
| 2021-05-26 | $40.20 | $40.61 | $40.06 | $40.24 | $40.24 | 209,573 |
| 2021-05-25 | $40.24 | $40.79 | $40.23 | $40.25 | $40.25 | 300,673 |
| 2021-05-24 | $40.16 | $40.41 | $39.81 | $40.13 | $40.13 | 208,781 |
| 2021-05-21 | $40.01 | $40.73 | $39.43 | $39.81 | $39.81 | 263,119 |
| 2021-05-20 | $39.29 | $39.86 | $39.01 | $39.63 | $39.63 | 493,954 |
| 2021-05-19 | $39.26 | $39.56 | $38.70 | $39.23 | $39.23 | 346,575 |
| 2021-05-18 | $39.78 | $40.76 | $39.78 | $39.91 | $39.91 | 492,251 |
| 2021-05-17 | $40.04 | $40.73 | $39.75 | $39.77 | $39.77 | 665,407 |
| 2021-05-14 | $39.00 | $40.69 | $38.61 | $39.98 | $39.98 | 9,676,269 |
| 2021-05-13 | $38.84 | $39.46 | $38.52 | $38.72 | $38.72 | 946,167 |
| 2021-05-12 | $40.95 | $41.31 | $38.17 | $38.55 | $38.55 | 814,966 |
| 2021-05-11 | $43.12 | $45.42 | $41.08 | $41.14 | $41.14 | 1,744,967 |
| 2021-05-10 | $40.90 | $41.21 | $38.98 | $39.31 | $39.31 | 336,466 |
| 2021-05-07 | $41.17 | $43.15 | $40.97 | $41.14 | $41.14 | 344,851 |
| 2021-05-06 | $42.50 | $42.90 | $41.46 | $42.82 | $42.82 | 361,191 |
| 2021-05-05 | $43.07 | $43.58 | $42.50 | $42.62 | $42.62 | 104,167 |
| 2021-05-04 | $43.56 | $43.83 | $42.48 | $43.02 | $43.02 | 398,799 |
| 2021-05-03 | $43.56 | $44.26 | $43.10 | $43.75 | $43.75 | 198,024 |
| 2021-04-30 | $43.43 | $44.04 | $43.15 | $43.21 | $43.21 | 347,071 |
| 2021-04-29 | $45.36 | $45.74 | $43.81 | $43.94 | $43.94 | 204,796 |
| 2021-04-28 | $45.48 | $45.82 | $45.00 | $45.00 | $45.00 | 280,786 |
| 2021-04-27 | $45.30 | $45.62 | $44.80 | $45.46 | $45.46 | 199,311 |
| 2021-04-26 | $44.96 | $45.43 | $44.83 | $45.28 | $45.28 | 161,169 |
| 2021-04-23 | $44.98 | $45.43 | $44.81 | $44.91 | $44.91 | 169,852 |
| 2021-04-22 | $45.46 | $45.79 | $44.85 | $44.88 | $44.88 | 166,557 |
| 2021-04-21 | $44.52 | $45.82 | $44.52 | $45.30 | $45.30 | 175,720 |
| 2021-04-20 | $44.27 | $45.27 | $44.27 | $44.53 | $44.53 | 209,136 |
| 2021-04-19 | $44.78 | $45.08 | $44.14 | $44.63 | $44.63 | 180,111 |
| 2021-04-16 | $45.98 | $46.13 | $44.86 | $44.98 | $44.98 | 253,689 |
| 2021-04-15 | $45.66 | $46.10 | $45.02 | $45.72 | $45.72 | 209,699 |
| 2021-04-14 | $44.66 | $45.64 | $44.66 | $45.35 | $45.35 | 190,163 |
| 2021-04-13 | $43.72 | $44.66 | $43.72 | $44.54 | $44.54 | 286,544 |
| 2021-04-12 | $43.25 | $44.47 | $43.17 | $43.72 | $43.72 | 222,341 |
| 2021-04-09 | $42.75 | $43.38 | $42.73 | $43.26 | $43.26 | 404,904 |
| 2021-04-08 | $43.15 | $43.37 | $42.55 | $42.69 | $42.69 | 246,959 |
| 2021-04-07 | $43.41 | $43.66 | $42.64 | $42.90 | $42.90 | 136,087 |
| 2021-04-06 | $43.91 | $44.33 | $43.39 | $43.59 | $43.59 | 186,945 |
| 2021-04-05 | $44.88 | $45.28 | $43.69 | $43.84 | $43.84 | 181,416 |
| 2021-04-01 | $44.01 | $44.88 | $43.61 | $44.58 | $44.58 | 150,147 |
| 2021-03-31 | $43.72 | $44.48 | $43.35 | $43.74 | $43.74 | 794,659 |
| 2021-03-30 | $43.93 | $44.56 | $43.39 | $43.50 | $43.50 | 349,864 |
| 2021-03-29 | $44.48 | $44.88 | $43.50 | $44.04 | $44.04 | 260,829 |
| 2021-03-26 | $44.87 | $45.33 | $43.86 | $44.66 | $44.66 | 213,271 |
| 2021-03-25 | $43.32 | $44.81 | $43.15 | $44.54 | $44.54 | 197,508 |
| 2021-03-24 | $44.74 | $45.43 | $43.73 | $43.76 | $43.76 | 249,535 |
| 2021-03-23 | $44.58 | $45.51 | $44.12 | $44.46 | $44.46 | 188,180 |
| 2021-03-22 | $45.75 | $45.75 | $44.75 | $45.08 | $45.08 | 178,376 |
| 2021-03-19 | $46.46 | $47.28 | $45.63 | $45.91 | $45.91 | 908,593 |
| 2021-03-18 | $47.62 | $48.11 | $46.47 | $46.50 | $46.50 | 283,010 |
| 2021-03-17 | $48.04 | $48.66 | $47.43 | $47.94 | $47.94 | 258,206 |
| 2021-03-16 | $47.75 | $48.88 | $47.19 | $48.10 | $48.10 | 203,890 |
| 2021-03-15 | $47.97 | $48.64 | $47.60 | $48.06 | $48.06 | 160,693 |
| 2021-03-12 | $47.70 | $48.26 | $47.28 | $48.23 | $48.23 | 220,274 |
| 2021-03-11 | $47.71 | $48.11 | $47.14 | $47.75 | $47.75 | 207,650 |
| 2021-03-10 | $47.92 | $48.53 | $47.14 | $47.14 | $47.14 | 297,009 |
| 2021-03-09 | $47.53 | $48.18 | $46.95 | $47.95 | $47.95 | 306,195 |
| 2021-03-08 | $46.64 | $47.47 | $46.04 | $46.77 | $46.77 | 167,523 |
| 2021-03-05 | $45.29 | $46.72 | $44.44 | $46.55 | $46.55 | 232,276 |
| 2021-03-04 | $44.57 | $45.27 | $44.13 | $44.38 | $44.38 | 217,492 |
| 2021-03-03 | $45.53 | $45.89 | $44.36 | $44.66 | $44.66 | 145,701 |
| 2021-03-02 | $47.18 | $47.18 | $45.22 | $45.43 | $45.43 | 178,220 |
| 2021-03-01 | $46.87 | $47.76 | $46.61 | $47.33 | $47.33 | 221,846 |
| 2021-02-26 | $46.38 | $47.06 | $45.70 | $45.98 | $45.98 | 255,061 |
| 2021-02-25 | $46.54 | $47.55 | $45.76 | $46.07 | $46.07 | 236,593 |
| 2021-02-24 | $44.64 | $46.77 | $44.54 | $46.73 | $46.73 | 167,079 |
| 2021-02-23 | $44.95 | $45.62 | $44.03 | $44.47 | $44.47 | 265,184 |
| 2021-02-22 | $45.42 | $45.99 | $44.63 | $45.28 | $45.28 | 263,675 |
| 2021-02-19 | $46.61 | $49.26 | $45.45 | $45.56 | $45.56 | 475,972 |
| 2021-02-18 | $53.22 | $53.61 | $45.66 | $46.37 | $46.37 | 508,922 |
| 2021-02-17 | $51.09 | $53.40 | $50.25 | $53.40 | $53.40 | 447,033 |
| 2021-02-16 | $50.82 | $51.75 | $49.51 | $51.71 | $51.71 | 242,322 |
| 2021-02-12 | $49.79 | $50.72 | $49.41 | $50.49 | $50.49 | 155,606 |
| 2021-02-11 | $50.43 | $50.61 | $49.31 | $49.77 | $49.77 | 268,774 |
| 2021-02-10 | $49.83 | $51.15 | $49.65 | $50.32 | $50.32 | 227,563 |
| 2021-02-09 | $49.47 | $49.92 | $49.15 | $49.64 | $49.64 | 100,487 |
| 2021-02-08 | $48.19 | $49.27 | $47.80 | $49.27 | $49.27 | 127,085 |
| 2021-02-05 | $47.75 | $47.98 | $47.03 | $47.95 | $47.95 | 155,882 |
| 2021-02-04 | $45.90 | $47.43 | $45.90 | $47.23 | $47.23 | 183,363 |
| 2021-02-03 | $45.42 | $46.04 | $44.69 | $45.73 | $45.73 | 134,046 |
| 2021-02-02 | $45.88 | $46.80 | $45.55 | $45.77 | $45.77 | 244,280 |
| 2021-02-01 | $45.33 | $45.76 | $43.93 | $45.41 | $45.41 | 225,448 |
| 2021-01-29 | $46.23 | $46.47 | $44.95 | $45.30 | $45.30 | 221,611 |
| 2021-01-28 | $47.03 | $47.78 | $46.23 | $46.28 | $46.28 | 248,962 |
| 2021-01-27 | $46.64 | $47.90 | $45.80 | $46.36 | $46.36 | 269,166 |
| 2021-01-26 | $48.20 | $48.66 | $47.50 | $47.65 | $47.65 | 186,734 |
| 2021-01-25 | $47.11 | $48.92 | $47.00 | $47.77 | $47.77 | 138,234 |
| 2021-01-22 | $46.74 | $47.58 | $46.74 | $47.56 | $47.56 | 204,689 |
| 2021-01-21 | $47.65 | $47.99 | $46.64 | $47.40 | $47.40 | 118,760 |
| 2021-01-20 | $47.10 | $47.94 | $46.77 | $47.84 | $47.84 | 305,459 |
| 2021-01-19 | $47.71 | $47.71 | $46.61 | $47.04 | $47.04 | 189,570 |
| 2021-01-15 | $48.03 | $48.15 | $46.98 | $47.07 | $47.07 | 250,477 |
| 2021-01-14 | $48.38 | $49.16 | $48.09 | $48.47 | $48.47 | 175,077 |
| 2021-01-13 | $48.30 | $48.37 | $47.72 | $48.11 | $48.11 | 135,330 |
| 2021-01-12 | $48.16 | $48.98 | $47.98 | $48.20 | $48.20 | 151,540 |
| 2021-01-11 | $47.16 | $48.24 | $47.16 | $47.94 | $47.94 | 166,993 |
| 2021-01-08 | $49.22 | $49.99 | $47.46 | $48.05 | $48.05 | 213,497 |
| 2021-01-07 | $48.15 | $48.79 | $47.73 | $48.58 | $48.58 | 162,388 |
| 2021-01-06 | $46.88 | $48.85 | $46.77 | $48.16 | $48.16 | 448,879 |
| 2021-01-05 | $45.06 | $46.65 | $45.06 | $46.32 | $46.32 | 323,404 |
| 2021-01-04 | $46.36 | $46.47 | $44.58 | $44.94 | $44.94 | 346,866 |
| 2020-12-31 | $45.93 | $46.28 | $45.45 | $45.88 | $45.88 | 170,517 |
| 2020-12-30 | $46.13 | $46.98 | $45.98 | $46.03 | $46.03 | 123,255 |
| 2020-12-29 | $46.56 | $46.61 | $45.67 | $46.11 | $46.11 | 137,986 |
| 2020-12-28 | $47.21 | $47.64 | $46.34 | $46.43 | $46.43 | 131,784 |
| 2020-12-24 | $46.41 | $46.86 | $46.14 | $46.72 | $46.72 | 73,756 |
| 2020-12-23 | $46.66 | $47.05 | $46.15 | $46.21 | $46.21 | 285,930 |
| 2020-12-22 | $46.44 | $46.80 | $46.16 | $46.26 | $46.26 | 215,442 |
| 2020-12-21 | $46.91 | $47.86 | $46.10 | $46.56 | $46.56 | 192,411 |
| 2020-12-18 | $49.59 | $50.00 | $47.90 | $48.00 | $48.00 | 1,376,053 |
| 2020-12-17 | $48.28 | $49.50 | $47.63 | $49.50 | $49.50 | 241,553 |
| 2020-12-16 | $48.16 | $48.30 | $47.34 | $48.05 | $48.05 | 233,524 |
| 2020-12-15 | $48.07 | $48.07 | $46.22 | $47.83 | $47.83 | 193,187 |
| 2020-12-14 | $47.86 | $48.86 | $47.26 | $47.27 | $47.27 | 413,712 |
| 2020-12-11 | $46.90 | $47.98 | $46.58 | $47.30 | $47.30 | 198,921 |
| 2020-12-10 | $46.66 | $47.54 | $45.86 | $47.46 | $47.46 | 227,758 |
| 2020-12-09 | $47.54 | $48.20 | $46.69 | $47.12 | $47.12 | 265,894 |
| 2020-12-08 | $45.59 | $47.40 | $45.59 | $47.28 | $47.28 | 282,242 |
| 2020-12-07 | $45.80 | $46.20 | $44.95 | $46.17 | $46.17 | 226,926 |
| 2020-12-04 | $43.62 | $46.16 | $43.62 | $45.61 | $45.61 | 369,883 |
| 2020-12-03 | $42.05 | $43.60 | $41.69 | $43.55 | $43.55 | 333,033 |
| 2020-12-02 | $41.76 | $42.19 | $41.20 | $42.04 | $42.04 | 236,274 |
| 2020-12-01 | $43.07 | $43.13 | $41.82 | $41.91 | $41.91 | 265,358 |
| 2020-11-30 | $42.96 | $43.57 | $42.32 | $42.39 | $42.39 | 274,099 |
| 2020-11-27 | $42.94 | $43.51 | $42.62 | $43.30 | $43.30 | 101,768 |
| 2020-11-25 | $43.16 | $43.49 | $42.54 | $43.00 | $43.00 | 91,093 |
| 2020-11-24 | $43.50 | $43.81 | $43.06 | $43.34 | $43.34 | 359,310 |
| 2020-11-23 | $42.60 | $43.61 | $42.60 | $42.99 | $42.99 | 245,478 |
| 2020-11-20 | $41.43 | $42.65 | $41.16 | $42.49 | $42.49 | 196,038 |
| 2020-11-19 | $41.64 | $42.29 | $41.08 | $41.77 | $41.77 | 190,308 |
| 2020-11-18 | $42.87 | $43.25 | $41.80 | $41.83 | $41.83 | 182,911 |
| 2020-11-17 | $42.22 | $43.14 | $41.51 | $42.97 | $42.97 | 229,555 |
| 2020-11-16 | $43.00 | $43.00 | $41.10 | $42.64 | $42.64 | 268,346 |
| 2020-11-13 | $41.32 | $42.26 | $40.90 | $41.83 | $41.83 | 232,987 |
| 2020-11-12 | $41.04 | $41.46 | $39.51 | $40.63 | $40.63 | 315,363 |
| 2020-11-11 | $42.68 | $42.68 | $41.12 | $41.36 | $41.36 | 239,610 |
| 2020-11-10 | $42.05 | $42.69 | $40.46 | $42.65 | $42.65 | 451,576 |
| 2020-11-09 | $44.50 | $44.85 | $41.22 | $41.50 | $41.50 | 463,071 |
| 2020-11-06 | $40.38 | $40.92 | $39.70 | $39.76 | $39.76 | 160,073 |
| 2020-11-05 | $40.94 | $40.98 | $39.57 | $39.89 | $39.89 | 178,295 |
| 2020-11-04 | $40.13 | $41.33 | $39.42 | $40.53 | $40.53 | 275,382 |
| 2020-11-03 | $38.25 | $41.75 | $37.91 | $40.32 | $40.32 | 513,513 |
| 2020-11-02 | $35.84 | $37.31 | $35.37 | $37.10 | $37.10 | 430,550 |
| 2020-10-30 | $36.49 | $37.13 | $34.40 | $35.35 | $35.35 | 265,856 |
| 2020-10-29 | $35.91 | $36.92 | $35.28 | $36.54 | $36.54 | 219,861 |
| 2020-10-28 | $36.16 | $36.43 | $35.58 | $36.10 | $36.10 | 193,405 |
| 2020-10-27 | $36.91 | $37.17 | $36.18 | $37.04 | $37.04 | 209,624 |
| 2020-10-26 | $37.37 | $37.76 | $36.76 | $37.14 | $37.14 | 159,579 |
| 2020-10-23 | $38.76 | $38.87 | $37.67 | $38.07 | $38.07 | 152,555 |
| 2020-10-22 | $37.56 | $38.60 | $37.32 | $38.33 | $38.33 | 207,066 |
| 2020-10-21 | $37.50 | $37.75 | $37.08 | $37.16 | $37.16 | 152,314 |
| 2020-10-20 | $37.79 | $38.24 | $37.32 | $37.58 | $37.58 | 154,619 |
| 2020-10-19 | $38.43 | $38.62 | $37.38 | $37.56 | $37.56 | 109,541 |
| 2020-10-16 | $37.53 | $38.58 | $37.53 | $38.14 | $38.14 | 147,521 |
| 2020-10-15 | $36.50 | $37.96 | $35.89 | $37.55 | $37.55 | 166,822 |
| 2020-10-14 | $37.26 | $37.63 | $36.58 | $36.87 | $36.87 | 287,156 |
| 2020-10-13 | $38.29 | $38.66 | $37.03 | $37.26 | $37.26 | 249,383 |
| 2020-10-12 | $38.74 | $38.84 | $37.95 | $38.72 | $38.72 | 340,135 |
| 2020-10-09 | $38.46 | $38.87 | $37.91 | $38.73 | $38.73 | 377,326 |
| 2020-10-08 | $38.72 | $39.38 | $38.08 | $38.28 | $38.28 | 233,186 |
| 2020-10-07 | $36.99 | $38.64 | $36.78 | $38.32 | $38.32 | 387,140 |
| 2020-10-06 | $34.79 | $37.54 | $34.55 | $36.61 | $36.61 | 358,706 |
| 2020-10-05 | $33.73 | $34.39 | $33.52 | $34.35 | $34.35 | 360,877 |
| 2020-10-02 | $32.75 | $33.84 | $32.75 | $33.41 | $33.41 | 174,226 |
| 2020-10-01 | $33.12 | $33.79 | $32.59 | $33.15 | $33.15 | 247,912 |
| 2020-09-30 | $33.04 | $33.94 | $32.93 | $33.22 | $33.22 | 190,704 |
| 2020-09-29 | $33.92 | $34.14 | $32.81 | $33.04 | $33.04 | 238,621 |
| 2020-09-28 | $34.64 | $34.98 | $33.89 | $33.97 | $33.97 | 253,168 |
| 2020-09-25 | $33.00 | $34.40 | $32.91 | $34.32 | $34.32 | 229,525 |
| 2020-09-24 | $33.39 | $33.90 | $32.85 | $33.22 | $33.22 | 187,364 |
| 2020-09-23 | $33.51 | $33.80 | $33.04 | $33.26 | $33.26 | 284,598 |
| 2020-09-22 | $33.14 | $33.76 | $32.97 | $33.49 | $33.49 | 298,828 |
| 2020-09-21 | $32.98 | $33.25 | $32.29 | $33.02 | $33.02 | 286,231 |
| 2020-09-18 | $34.01 | $34.84 | $33.45 | $33.85 | $33.85 | 782,912 |
| 2020-09-17 | $33.47 | $33.79 | $32.47 | $33.32 | $33.32 | 381,457 |
| 2020-09-16 | $33.52 | $34.37 | $33.52 | $33.94 | $33.94 | 310,257 |
| 2020-09-15 | $32.91 | $33.84 | $32.48 | $33.46 | $33.46 | 224,462 |
| 2020-09-14 | $31.22 | $32.76 | $31.22 | $32.61 | $32.61 | 298,923 |
| 2020-09-11 | $31.78 | $32.00 | $30.98 | $31.04 | $31.04 | 172,769 |
| 2020-09-10 | $31.99 | $32.28 | $31.58 | $31.61 | $31.61 | 185,638 |
| 2020-09-09 | $32.06 | $32.38 | $31.24 | $32.04 | $32.04 | 260,856 |
| 2020-09-08 | $32.29 | $32.33 | $31.59 | $31.91 | $31.91 | 277,071 |
| 2020-09-04 | $32.49 | $32.72 | $31.43 | $32.52 | $32.52 | 296,812 |
| 2020-09-03 | $32.66 | $32.94 | $31.86 | $32.09 | $32.09 | 211,658 |
| 2020-09-02 | $32.25 | $32.91 | $32.25 | $32.65 | $32.65 | 252,080 |
| 2020-09-01 | $32.11 | $32.41 | $31.94 | $32.25 | $32.25 | 156,684 |
| 2020-08-31 | $32.73 | $32.92 | $32.34 | $32.40 | $32.40 | 214,843 |
| 2020-08-28 | $33.08 | $33.16 | $31.91 | $32.76 | $32.76 | 203,618 |
| 2020-08-27 | $32.10 | $33.18 | $31.84 | $32.82 | $32.82 | 159,939 |
| 2020-08-26 | $32.05 | $32.24 | $31.43 | $31.90 | $31.90 | 190,033 |
| 2020-08-25 | $31.63 | $32.22 | $31.34 | $32.16 | $32.16 | 165,996 |
| 2020-08-24 | $31.52 | $31.82 | $31.07 | $31.38 | $31.38 | 196,738 |
| 2020-08-21 | $31.63 | $31.63 | $30.92 | $31.30 | $31.30 | 191,143 |
| 2020-08-20 | $31.62 | $32.09 | $31.62 | $31.83 | $31.83 | 243,187 |
| 2020-08-19 | $32.32 | $32.53 | $31.76 | $32.01 | $32.01 | 171,670 |
| 2020-08-18 | $32.41 | $32.46 | $31.88 | $32.22 | $32.22 | 187,270 |
| 2020-08-17 | $32.53 | $32.89 | $31.99 | $32.38 | $32.38 | 225,667 |
| 2020-08-14 | $32.34 | $32.76 | $32.11 | $32.60 | $32.60 | 236,808 |
| 2020-08-13 | $32.56 | $33.33 | $32.38 | $32.94 | $32.94 | 253,646 |
| 2020-08-12 | $32.23 | $32.89 | $32.07 | $32.80 | $32.80 | 280,885 |
| 2020-08-11 | $31.76 | $32.17 | $31.42 | $31.75 | $31.75 | 211,137 |
| 2020-08-10 | $31.30 | $31.74 | $31.10 | $31.18 | $31.18 | 198,240 |
| 2020-08-07 | $31.03 | $31.73 | $30.90 | $31.14 | $31.14 | 175,600 |
| 2020-08-06 | $30.82 | $31.67 | $30.71 | $30.87 | $30.87 | 293,269 |
| 2020-08-05 | $32.62 | $32.76 | $30.40 | $30.90 | $30.90 | 255,848 |
| 2020-08-04 | $31.05 | $35.03 | $29.68 | $32.50 | $32.50 | 399,857 |
| 2020-08-03 | $30.92 | $31.33 | $30.30 | $31.14 | $31.14 | 335,013 |
| 2020-07-31 | $31.73 | $31.77 | $30.42 | $30.67 | $30.67 | 469,396 |
| 2020-07-30 | $32.06 | $32.19 | $30.99 | $31.86 | $31.86 | 202,835 |
| 2020-07-29 | $31.12 | $32.91 | $31.12 | $32.69 | $32.69 | 185,489 |
| 2020-07-28 | $31.45 | $31.91 | $31.04 | $31.07 | $31.07 | 99,734 |
| 2020-07-27 | $31.61 | $32.01 | $31.25 | $31.54 | $31.54 | 135,459 |
| 2020-07-24 | $32.31 | $32.39 | $31.66 | $31.76 | $31.76 | 185,071 |
| 2020-07-23 | $31.72 | $32.94 | $31.72 | $32.21 | $32.21 | 267,776 |
| 2020-07-22 | $31.96 | $32.35 | $31.57 | $31.90 | $31.90 | 273,990 |
| 2020-07-21 | $31.77 | $33.06 | $31.77 | $32.11 | $32.11 | 253,144 |
| 2020-07-20 | $32.88 | $33.21 | $31.34 | $31.41 | $31.41 | 292,622 |
| 2020-07-17 | $32.30 | $33.48 | $32.30 | $33.19 | $33.19 | 265,400 |
| 2020-07-16 | $32.22 | $32.50 | $31.77 | $32.18 | $32.18 | 178,600 |
| 2020-07-15 | $31.37 | $32.60 | $30.93 | $32.40 | $32.40 | 391,200 |
| 2020-07-14 | $29.90 | $30.44 | $29.36 | $30.43 | $30.43 | 159,300 |
| 2020-07-13 | $30.25 | $30.99 | $29.69 | $29.76 | $29.76 | 318,700 |
| 2020-07-10 | $28.90 | $29.87 | $28.54 | $29.85 | $29.85 | 227,200 |
| 2020-07-09 | $29.14 | $29.21 | $28.10 | $28.67 | $28.67 | 256,500 |
| 2020-07-08 | $29.44 | $29.54 | $28.59 | $29.34 | $29.34 | 189,600 |
| 2020-07-07 | $29.99 | $30.52 | $29.40 | $29.48 | $29.48 | 419,400 |
| 2020-07-06 | $31.02 | $31.09 | $30.10 | $30.43 | $30.43 | 223,100 |
| 2020-07-02 | $30.76 | $31.16 | $29.98 | $30.34 | $30.34 | 273,000 |
| 2020-07-01 | $29.47 | $30.26 | $29.47 | $30.02 | $30.02 | 267,700 |
| 2020-06-30 | $28.90 | $29.61 | $28.68 | $29.39 | $29.39 | 229,500 |
| 2020-06-29 | $27.83 | $29.21 | $27.70 | $29.11 | $29.11 | 399,900 |
| 2020-06-26 | $28.52 | $28.52 | $27.09 | $27.33 | $27.33 | 456,669 |
| 2020-06-25 | $28.40 | $28.87 | $27.97 | $28.66 | $28.66 | 514,455 |
| 2020-06-24 | $29.58 | $29.58 | $27.75 | $28.50 | $28.50 | 327,155 |
| 2020-06-23 | $29.24 | $30.40 | $28.99 | $30.19 | $30.19 | 346,497 |
| 2020-06-22 | $28.88 | $28.91 | $28.22 | $28.85 | $28.85 | 214,538 |
| 2020-06-19 | $29.18 | $30.04 | $28.63 | $29.14 | $29.14 | 442,073 |
| 2020-06-18 | $29.13 | $29.67 | $28.66 | $28.91 | $28.91 | 198,852 |
| 2020-06-17 | $30.35 | $30.36 | $29.22 | $29.50 | $29.50 | 161,769 |
| 2020-06-16 | $30.33 | $30.95 | $29.98 | $30.19 | $30.19 | 235,596 |
| 2020-06-15 | $27.64 | $29.55 | $27.64 | $29.01 | $29.01 | 291,214 |
| 2020-06-12 | $29.36 | $29.59 | $27.54 | $28.55 | $28.55 | 386,775 |
| 2020-06-11 | $30.78 | $30.78 | $27.98 | $28.22 | $28.22 | 399,793 |
| 2020-06-10 | $33.95 | $33.95 | $31.63 | $31.87 | $31.87 | 428,237 |
| 2020-06-09 | $33.40 | $34.38 | $32.91 | $33.79 | $33.79 | 442,532 |
| 2020-06-08 | $33.45 | $34.53 | $33.35 | $33.86 | $33.86 | 361,592 |
| 2020-06-05 | $29.93 | $33.28 | $29.73 | $33.15 | $33.15 | 625,820 |
| 2020-06-04 | $28.46 | $28.94 | $28.24 | $28.90 | $28.90 | 300,118 |
| 2020-06-03 | $29.08 | $29.50 | $28.70 | $28.79 | $28.79 | 260,336 |
| 2020-06-02 | $28.71 | $29.12 | $28.08 | $28.70 | $28.70 | 314,918 |
| 2020-06-01 | $29.00 | $29.03 | $28.16 | $28.50 | $28.50 | 388,038 |
| 2020-05-29 | $28.71 | $29.26 | $28.23 | $29.06 | $29.06 | 322,456 |
| 2020-05-28 | $30.59 | $30.82 | $29.04 | $29.12 | $29.12 | 468,613 |
| 2020-05-27 | $29.96 | $30.27 | $29.29 | $30.11 | $30.11 | 366,677 |
| 2020-05-26 | $29.10 | $30.84 | $29.09 | $29.61 | $29.61 | 580,930 |
| 2020-05-22 | $28.77 | $29.31 | $27.86 | $28.17 | $28.17 | 338,405 |
| 2020-05-21 | $27.10 | $28.28 | $27.00 | $27.79 | $27.79 | 559,319 |
| 2020-05-20 | $26.98 | $27.68 | $26.89 | $27.32 | $27.32 | 456,771 |
| 2020-05-19 | $27.33 | $27.50 | $26.39 | $26.41 | $26.41 | 216,314 |
| 2020-05-18 | $27.23 | $28.17 | $26.90 | $27.63 | $27.63 | 355,609 |
| 2020-05-15 | $26.15 | $26.64 | $25.86 | $26.24 | $26.24 | 262,578 |
| 2020-05-14 | $25.08 | $26.21 | $24.71 | $26.21 | $26.21 | 290,702 |
| 2020-05-13 | $26.54 | $26.60 | $25.50 | $25.78 | $25.78 | 467,772 |
| 2020-05-12 | $29.09 | $29.17 | $26.88 | $26.95 | $26.95 | 532,415 |
| 2020-05-11 | $27.61 | $28.90 | $26.64 | $28.24 | $28.24 | 526,411 |
| 2020-05-08 | $29.43 | $29.95 | $28.00 | $28.09 | $28.09 | 559,801 |
| 2020-05-07 | $31.15 | $31.15 | $27.84 | $28.87 | $28.87 | 520,210 |
| 2020-05-06 | $31.18 | $31.27 | $29.85 | $30.36 | $30.36 | 770,979 |
| 2020-05-05 | $31.79 | $32.27 | $29.72 | $30.15 | $30.15 | 648,972 |
| 2020-05-04 | $30.40 | $31.16 | $30.08 | $31.04 | $31.04 | 356,307 |
| 2020-05-01 | $30.30 | $31.79 | $30.30 | $31.07 | $31.07 | 355,201 |
| 2020-04-30 | $31.38 | $31.38 | $29.83 | $31.05 | $31.05 | 311,017 |
| 2020-04-29 | $31.69 | $33.11 | $30.83 | $32.11 | $32.11 | 349,572 |
| 2020-04-28 | $32.41 | $32.41 | $30.40 | $30.61 | $30.61 | 229,808 |
| 2020-04-27 | $30.32 | $32.02 | $30.18 | $31.45 | $31.45 | 286,810 |
| 2020-04-24 | $29.94 | $30.29 | $29.59 | $29.99 | $29.99 | 224,401 |
| 2020-04-23 | $29.79 | $30.26 | $29.20 | $29.72 | $29.72 | 311,778 |
| 2020-04-22 | $30.26 | $30.44 | $29.26 | $29.75 | $29.75 | 211,010 |
| 2020-04-21 | $30.15 | $30.79 | $28.66 | $29.38 | $29.38 | 222,030 |
| 2020-04-20 | $30.14 | $32.00 | $30.14 | $31.15 | $31.15 | 388,530 |
| 2020-04-17 | $30.18 | $31.22 | $29.27 | $30.88 | $30.88 | 293,448 |
| 2020-04-16 | $28.73 | $29.96 | $27.91 | $29.48 | $29.48 | 274,306 |
| 2020-04-15 | $29.46 | $30.19 | $27.74 | $28.72 | $28.72 | 314,479 |
| 2020-04-14 | $29.27 | $31.21 | $28.40 | $30.96 | $30.96 | 334,468 |
| 2020-04-13 | $29.06 | $29.24 | $27.69 | $28.38 | $28.38 | 360,461 |
| 2020-04-09 | $27.22 | $29.35 | $26.84 | $28.95 | $28.95 | 397,239 |
| 2020-04-08 | $26.07 | $27.22 | $25.48 | $26.40 | $26.40 | 429,873 |
| 2020-04-07 | $26.50 | $27.78 | $25.62 | $25.95 | $25.95 | 475,144 |
| 2020-04-06 | $24.71 | $26.22 | $24.71 | $25.74 | $25.74 | 387,360 |
| 2020-04-03 | $24.42 | $25.60 | $22.85 | $23.76 | $23.76 | 352,578 |
| 2020-04-02 | $23.17 | $25.30 | $22.73 | $24.62 | $24.62 | 295,412 |
| 2020-04-01 | $25.49 | $26.20 | $23.01 | $23.48 | $23.48 | 500,702 |
| 2020-03-31 | $26.76 | $27.16 | $26.52 | $26.93 | $26.93 | 391,615 |
| 2020-03-30 | $24.50 | $27.02 | $24.43 | $27.02 | $27.02 | 377,804 |
| 2020-03-27 | $24.49 | $26.98 | $22.52 | $25.06 | $25.06 | 289,314 |
| 2020-03-26 | $23.35 | $26.42 | $23.35 | $25.58 | $25.58 | 450,634 |
| 2020-03-25 | $23.29 | $24.90 | $22.11 | $22.94 | $22.94 | 532,216 |
| 2020-03-24 | $21.59 | $23.36 | $20.69 | $23.22 | $23.22 | 486,441 |
| 2020-03-23 | $21.39 | $21.50 | $19.46 | $20.64 | $20.64 | 757,726 |
| 2020-03-20 | $24.12 | $24.25 | $21.04 | $21.14 | $21.14 | 832,514 |
| 2020-03-19 | $26.76 | $27.58 | $23.48 | $24.24 | $24.24 | 504,425 |
| 2020-03-18 | $27.82 | $27.86 | $21.16 | $26.86 | $26.86 | 597,425 |
| 2020-03-17 | $25.57 | $29.36 | $24.25 | $29.18 | $29.18 | 666,097 |
| 2020-03-16 | $23.71 | $25.52 | $22.33 | $25.21 | $25.21 | 624,709 |
| 2020-03-13 | $24.84 | $26.42 | $21.57 | $26.37 | $26.37 | 620,350 |
| 2020-03-12 | $27.24 | $27.24 | $23.79 | $23.82 | $23.82 | 748,876 |
| 2020-03-11 | $31.39 | $32.24 | $28.62 | $29.01 | $29.01 | 589,813 |
| 2020-03-10 | $32.54 | $33.24 | $30.65 | $32.17 | $32.17 | 380,379 |
| 2020-03-09 | $31.20 | $32.54 | $30.74 | $31.80 | $31.80 | 498,927 |
| 2020-03-06 | $32.39 | $33.27 | $32.02 | $32.86 | $32.86 | 318,868 |
| 2020-03-05 | $32.14 | $33.23 | $32.14 | $33.19 | $33.19 | 398,892 |
| 2020-03-04 | $31.20 | $32.83 | $31.16 | $32.71 | $32.71 | 326,414 |
| 2020-03-03 | $32.56 | $33.88 | $30.69 | $30.69 | $30.69 | 501,694 |
| 2020-03-02 | $32.71 | $33.22 | $31.96 | $32.76 | $32.76 | 386,379 |
| 2020-02-28 | $31.62 | $32.47 | $31.27 | $32.41 | $32.41 | 510,764 |
| 2020-02-27 | $32.08 | $33.64 | $31.60 | $32.62 | $32.62 | 474,151 |
| 2020-02-26 | $34.46 | $34.73 | $32.84 | $32.84 | $32.84 | 512,273 |
| 2020-02-25 | $31.05 | $35.18 | $31.05 | $34.41 | $34.41 | 1,160,700 |
| 2020-02-24 | $29.50 | $31.27 | $29.21 | $30.60 | $30.60 | 352,645 |
| 2020-02-21 | $30.71 | $31.18 | $30.45 | $30.74 | $30.74 | 329,469 |
| 2020-02-20 | $30.93 | $31.50 | $30.39 | $30.80 | $30.80 | 222,963 |
| 2020-02-19 | $29.58 | $31.21 | $29.58 | $31.11 | $31.11 | 400,435 |
| 2020-02-18 | $29.60 | $29.96 | $29.30 | $29.50 | $29.50 | 331,436 |
| 2020-02-14 | $29.61 | $29.85 | $29.27 | $29.65 | $29.65 | 231,675 |
| 2020-02-13 | $29.55 | $29.86 | $29.30 | $29.58 | $29.58 | 267,892 |
| 2020-02-12 | $29.72 | $30.19 | $29.49 | $29.77 | $29.77 | 311,620 |
| 2020-02-11 | $28.95 | $29.81 | $28.79 | $29.40 | $29.40 | 355,886 |
| 2020-02-10 | $28.81 | $29.00 | $28.49 | $28.78 | $28.78 | 163,638 |
| 2020-02-07 | $29.55 | $29.55 | $28.84 | $28.94 | $28.94 | 178,388 |
| 2020-02-06 | $29.99 | $30.34 | $29.57 | $29.74 | $29.74 | 279,783 |
| 2020-02-05 | $28.67 | $29.98 | $28.65 | $29.89 | $29.89 | 458,111 |
| 2020-02-04 | $27.89 | $28.38 | $27.63 | $28.18 | $28.18 | 493,915 |
| 2020-02-03 | $27.52 | $27.87 | $27.32 | $27.50 | $27.50 | 334,569 |
| 2020-01-31 | $27.96 | $28.11 | $27.48 | $27.54 | $27.54 | 422,017 |
| 2020-01-30 | $28.62 | $28.73 | $27.83 | $28.22 | $28.22 | 515,669 |
| 2020-01-29 | $29.77 | $29.88 | $29.01 | $29.03 | $29.03 | 349,860 |
| 2020-01-28 | $29.55 | $29.86 | $29.14 | $29.66 | $29.66 | 556,680 |
| 2020-01-27 | $29.20 | $29.81 | $29.06 | $29.40 | $29.40 | 322,105 |
| 2020-01-24 | $30.99 | $31.08 | $29.88 | $29.94 | $29.94 | 304,962 |
| 2020-01-23 | $32.13 | $32.13 | $30.83 | $31.03 | $31.03 | 499,419 |
| 2020-01-22 | $32.98 | $33.23 | $32.32 | $32.35 | $32.35 | 347,041 |
| 2020-01-21 | $32.96 | $33.42 | $32.76 | $33.00 | $33.00 | 517,813 |
| 2020-01-17 | $33.70 | $33.77 | $32.94 | $33.14 | $33.14 | 260,347 |
| 2020-01-16 | $32.87 | $33.59 | $32.87 | $33.56 | $33.56 | 378,500 |
| 2020-01-15 | $33.10 | $33.53 | $32.28 | $32.59 | $32.59 | 307,709 |
| 2020-01-14 | $32.75 | $33.12 | $32.24 | $32.98 | $32.98 | 515,426 |
| 2020-01-13 | $32.76 | $33.07 | $32.44 | $33.06 | $33.06 | 284,485 |
| 2020-01-10 | $33.08 | $33.37 | $32.65 | $32.72 | $32.72 | 590,497 |
| 2020-01-09 | $34.30 | $34.30 | $33.05 | $33.09 | $33.09 | 403,350 |
| 2020-01-08 | $34.23 | $34.49 | $33.78 | $34.16 | $34.16 | 361,996 |
| 2020-01-07 | $34.20 | $34.49 | $33.50 | $34.20 | $34.20 | 236,669 |
| 2020-01-06 | $33.46 | $34.32 | $33.34 | $34.04 | $34.04 | 167,625 |
| 2020-01-03 | $33.41 | $34.13 | $33.06 | $33.91 | $33.91 | 231,285 |
| 2020-01-02 | $33.83 | $34.03 | $33.21 | $34.01 | $34.01 | 295,262 |
| 2019-12-31 | $33.34 | $33.91 | $33.28 | $33.70 | $33.70 | 223,266 |
| 2019-12-30 | $33.50 | $33.56 | $32.57 | $33.45 | $33.45 | 245,488 |
| 2019-12-27 | $33.72 | $33.78 | $33.39 | $33.56 | $33.56 | 275,073 |
| 2019-12-26 | $33.85 | $33.88 | $33.45 | $33.66 | $33.66 | 177,094 |
| 2019-12-24 | $33.74 | $33.75 | $33.50 | $33.70 | $33.70 | 117,360 |
| 2019-12-23 | $32.75 | $33.70 | $32.44 | $33.69 | $33.69 | 272,526 |
| 2019-12-20 | $32.99 | $32.99 | $32.24 | $32.62 | $32.62 | 1,432,012 |
| 2019-12-19 | $32.85 | $33.03 | $32.59 | $32.80 | $32.80 | 227,374 |
| 2019-12-18 | $32.23 | $32.67 | $31.99 | $32.66 | $32.66 | 513,587 |
| 2019-12-17 | $32.84 | $33.41 | $31.71 | $32.05 | $32.05 | 413,026 |
| 2019-12-16 | $32.76 | $33.57 | $32.33 | $33.24 | $33.24 | 427,887 |
| 2019-12-13 | $32.13 | $32.56 | $31.87 | $32.48 | $32.48 | 356,159 |
| 2019-12-12 | $32.58 | $33.30 | $32.01 | $32.21 | $32.21 | 285,937 |
| 2019-12-11 | $33.34 | $33.35 | $32.77 | $32.79 | $32.79 | 279,399 |
| 2019-12-10 | $32.77 | $33.53 | $32.55 | $33.23 | $33.23 | 370,734 |
| 2019-12-09 | $33.18 | $33.18 | $32.21 | $32.60 | $32.60 | 300,333 |
| 2019-12-06 | $33.20 | $33.72 | $33.14 | $33.30 | $33.30 | 342,822 |
| 2019-12-05 | $33.62 | $33.75 | $32.71 | $32.95 | $32.95 | 352,810 |
| 2019-12-04 | $33.48 | $33.83 | $33.28 | $33.65 | $33.65 | 355,340 |
| 2019-12-03 | $33.91 | $34.20 | $33.01 | $33.22 | $33.22 | 350,291 |
| 2019-12-02 | $34.67 | $34.81 | $34.04 | $34.27 | $34.27 | 217,461 |
| 2019-11-29 | $34.57 | $35.17 | $34.40 | $34.66 | $34.66 | 128,022 |
| 2019-11-27 | $34.90 | $35.15 | $34.58 | $34.78 | $34.78 | 241,808 |
| 2019-11-26 | $34.98 | $35.24 | $34.39 | $34.55 | $34.55 | 378,984 |
| 2019-11-25 | $34.62 | $35.17 | $34.47 | $35.08 | $35.08 | 368,809 |
| 2019-11-22 | $34.29 | $34.62 | $33.93 | $34.36 | $34.36 | 437,308 |
| 2019-11-21 | $33.50 | $34.11 | $33.24 | $33.99 | $33.99 | 383,219 |
| 2019-11-20 | $32.83 | $34.18 | $32.63 | $33.62 | $33.62 | 377,781 |
| 2019-11-19 | $32.83 | $33.57 | $32.72 | $33.05 | $33.05 | 388,963 |
| 2019-11-18 | $32.08 | $32.97 | $32.00 | $32.67 | $32.67 | 375,466 |
| 2019-11-15 | $31.84 | $32.37 | $31.29 | $32.32 | $32.32 | 327,964 |
| 2019-11-14 | $32.62 | $32.79 | $31.87 | $31.89 | $31.89 | 285,721 |
| 2019-11-13 | $33.47 | $33.90 | $32.53 | $32.60 | $32.60 | 387,115 |
| 2019-11-12 | $34.29 | $34.72 | $33.46 | $33.79 | $33.79 | 373,673 |
| 2019-11-11 | $35.46 | $35.71 | $34.11 | $34.31 | $34.31 | 346,008 |
| 2019-11-08 | $33.89 | $35.75 | $33.58 | $35.54 | $35.54 | 437,691 |
| 2019-11-07 | $34.00 | $35.21 | $33.84 | $33.93 | $33.93 | 824,550 |
| 2019-11-06 | $35.85 | $36.71 | $34.11 | $34.27 | $34.27 | 1,026,438 |
| 2019-11-05 | $41.18 | $42.10 | $36.29 | $37.08 | $37.08 | 1,933,370 |
| 2019-11-04 | $45.56 | $48.07 | $45.56 | $47.34 | $47.34 | 810,537 |
| 2019-11-01 | $44.27 | $45.34 | $43.85 | $44.78 | $44.78 | 364,726 |
| 2019-10-31 | $43.75 | $44.27 | $43.32 | $44.04 | $44.04 | 329,474 |
| 2019-10-30 | $43.91 | $44.34 | $43.40 | $43.79 | $43.79 | 326,996 |
| 2019-10-29 | $42.93 | $44.28 | $42.81 | $44.20 | $44.20 | 222,966 |
| 2019-10-28 | $42.43 | $43.15 | $42.33 | $43.09 | $43.09 | 272,106 |
| 2019-10-25 | $41.79 | $42.91 | $41.20 | $42.34 | $42.34 | 394,253 |
| 2019-10-24 | $42.33 | $42.33 | $41.26 | $41.92 | $41.92 | 238,541 |
| 2019-10-23 | $41.58 | $42.29 | $41.31 | $42.21 | $42.21 | 201,145 |
| 2019-10-22 | $41.63 | $42.04 | $40.60 | $41.70 | $41.70 | 199,985 |
| 2019-10-21 | $41.15 | $42.33 | $40.90 | $41.55 | $41.55 | 349,973 |
| 2019-10-18 | $39.23 | $40.61 | $39.01 | $40.56 | $40.56 | 399,397 |
| 2019-10-17 | $39.17 | $39.75 | $38.91 | $39.44 | $39.44 | 246,051 |
| 2019-10-16 | $38.98 | $39.43 | $38.63 | $39.06 | $39.06 | 172,331 |
| 2019-10-15 | $39.23 | $39.85 | $39.08 | $39.23 | $39.23 | 266,168 |
| 2019-10-14 | $39.23 | $39.69 | $38.82 | $39.04 | $39.04 | 202,246 |
| 2019-10-11 | $39.71 | $40.48 | $39.51 | $39.54 | $39.54 | 356,833 |
| 2019-10-10 | $38.90 | $39.44 | $38.20 | $39.23 | $39.23 | 318,539 |
| 2019-10-09 | $36.98 | $39.44 | $36.98 | $39.01 | $39.01 | 969,162 |
| 2019-10-08 | $37.10 | $37.98 | $36.70 | $36.73 | $36.73 | 386,206 |
| 2019-10-07 | $35.99 | $36.64 | $35.90 | $36.22 | $36.22 | 256,242 |
| 2019-10-04 | $36.50 | $36.85 | $35.76 | $36.22 | $36.22 | 196,573 |
| 2019-10-03 | $35.27 | $36.39 | $34.96 | $36.34 | $36.34 | 183,030 |
| 2019-10-02 | $35.63 | $35.74 | $35.04 | $35.59 | $35.59 | 260,548 |
| 2019-10-01 | $37.64 | $37.88 | $35.46 | $35.93 | $35.93 | 232,588 |
| 2019-09-30 | $37.59 | $38.20 | $37.42 | $37.46 | $37.46 | 290,121 |
| 2019-09-27 | $37.00 | $37.49 | $36.48 | $37.45 | $37.45 | 332,684 |
| 2019-09-26 | $37.28 | $37.90 | $36.35 | $36.78 | $36.78 | 307,550 |
| 2019-09-25 | $36.85 | $37.59 | $36.00 | $37.40 | $37.40 | 357,803 |
| 2019-09-24 | $37.49 | $37.70 | $36.13 | $36.85 | $36.85 | 532,750 |
| 2019-09-23 | $37.00 | $37.60 | $37.00 | $37.35 | $37.35 | 317,910 |
| 2019-09-20 | $36.61 | $37.51 | $36.38 | $37.23 | $37.23 | 507,143 |
| 2019-09-19 | $36.48 | $37.09 | $35.74 | $36.64 | $36.64 | 330,783 |
| 2019-09-18 | $37.54 | $37.66 | $35.72 | $36.34 | $36.34 | 303,486 |
| 2019-09-17 | $37.75 | $37.95 | $36.96 | $37.42 | $37.42 | 199,884 |
| 2019-09-16 | $37.95 | $38.47 | $37.64 | $38.14 | $38.14 | 166,167 |
| 2019-09-13 | $38.73 | $38.89 | $37.93 | $38.26 | $38.26 | 231,606 |
| 2019-09-12 | $39.11 | $39.11 | $37.22 | $38.40 | $38.40 | 320,950 |
| 2019-09-11 | $37.17 | $39.00 | $36.94 | $38.91 | $38.91 | 497,218 |
| 2019-09-10 | $33.43 | $37.01 | $33.35 | $36.83 | $36.83 | 487,826 |
| 2019-09-09 | $33.39 | $33.54 | $32.64 | $33.45 | $33.45 | 357,702 |
| 2019-09-06 | $34.05 | $34.49 | $33.24 | $33.28 | $33.28 | 201,321 |
| 2019-09-05 | $33.79 | $34.55 | $33.64 | $33.99 | $33.99 | 245,887 |
| 2019-09-04 | $33.48 | $33.51 | $32.89 | $33.33 | $33.33 | 196,357 |
| 2019-09-03 | $32.89 | $33.18 | $32.39 | $33.11 | $33.11 | 344,346 |
| 2019-08-30 | $33.54 | $33.54 | $32.74 | $33.18 | $33.18 | 264,764 |
| 2019-08-29 | $32.93 | $33.71 | $32.93 | $33.34 | $33.34 | 210,184 |
| 2019-08-28 | $31.98 | $32.76 | $31.78 | $32.50 | $32.50 | 264,292 |
| 2019-08-27 | $32.79 | $32.86 | $32.02 | $32.06 | $32.06 | 246,382 |
| 2019-08-26 | $33.06 | $33.09 | $32.31 | $32.50 | $32.50 | 256,573 |
| 2019-08-23 | $34.10 | $34.25 | $32.60 | $32.75 | $32.75 | 261,040 |
| 2019-08-22 | $34.63 | $34.75 | $33.93 | $34.28 | $34.28 | 178,366 |
| 2019-08-21 | $35.97 | $35.97 | $34.32 | $34.50 | $34.50 | 288,309 |
| 2019-08-20 | $36.15 | $36.45 | $35.47 | $35.66 | $35.66 | 238,104 |
| 2019-08-19 | $37.07 | $37.24 | $36.00 | $36.26 | $36.26 | 258,033 |
| 2019-08-16 | $36.33 | $37.06 | $36.14 | $36.55 | $36.55 | 226,228 |
| 2019-08-15 | $35.90 | $36.41 | $35.54 | $36.13 | $36.13 | 214,394 |
| 2019-08-14 | $36.23 | $36.63 | $35.66 | $35.84 | $35.84 | 345,340 |
| 2019-08-13 | $37.22 | $38.34 | $36.86 | $36.99 | $36.99 | 245,044 |
| 2019-08-12 | $37.73 | $38.19 | $37.34 | $37.40 | $37.40 | 229,588 |
| 2019-08-09 | $38.63 | $38.63 | $37.94 | $38.17 | $38.17 | 284,190 |
| 2019-08-08 | $36.92 | $38.74 | $36.73 | $38.73 | $38.73 | 418,722 |
| 2019-08-07 | $37.00 | $37.10 | $35.21 | $36.59 | $36.59 | 647,611 |
| 2019-08-06 | $38.36 | $38.78 | $36.44 | $37.23 | $37.23 | 466,893 |
| 2019-08-05 | $37.60 | $38.71 | $37.39 | $37.92 | $37.92 | 598,885 |
| 2019-08-02 | $38.88 | $39.12 | $38.02 | $38.39 | $38.39 | 760,114 |
| 2019-08-01 | $40.79 | $40.94 | $38.94 | $39.27 | $39.27 | 461,855 |
| 2019-07-31 | $42.18 | $42.99 | $40.42 | $40.72 | $40.72 | 559,916 |
| 2019-07-30 | $42.14 | $42.78 | $41.90 | $42.16 | $42.16 | 252,486 |
| 2019-07-29 | $41.85 | $42.67 | $41.67 | $42.56 | $42.56 | 176,695 |
| 2019-07-26 | $41.28 | $42.16 | $41.01 | $41.98 | $41.98 | 164,362 |
| 2019-07-25 | $41.65 | $41.75 | $40.86 | $41.10 | $41.10 | 131,068 |
| 2019-07-24 | $40.23 | $41.90 | $40.13 | $41.74 | $41.74 | 233,324 |
| 2019-07-23 | $39.99 | $40.38 | $39.64 | $40.36 | $40.36 | 149,045 |
| 2019-07-22 | $40.08 | $40.52 | $39.55 | $39.90 | $39.90 | 255,855 |
| 2019-07-19 | $40.53 | $40.84 | $39.85 | $40.05 | $40.05 | 209,830 |
| 2019-07-18 | $40.08 | $40.81 | $39.90 | $40.58 | $40.58 | 265,044 |
| 2019-07-17 | $41.72 | $41.78 | $40.11 | $40.18 | $40.18 | 290,738 |
| 2019-07-16 | $42.51 | $42.91 | $41.67 | $41.86 | $41.86 | 208,053 |
| 2019-07-15 | $43.07 | $43.11 | $42.54 | $42.72 | $42.72 | 186,532 |
| 2019-07-12 | $43.49 | $43.49 | $42.65 | $43.00 | $43.00 | 138,640 |
| 2019-07-11 | $44.17 | $44.35 | $43.16 | $43.44 | $43.44 | 109,776 |
| 2019-07-10 | $43.58 | $44.33 | $43.02 | $43.87 | $43.87 | 260,812 |
| 2019-07-09 | $43.01 | $43.52 | $42.54 | $43.29 | $43.29 | 233,356 |
| 2019-07-08 | $43.84 | $44.00 | $42.93 | $43.33 | $43.33 | 213,847 |
| 2019-07-05 | $43.28 | $44.05 | $43.24 | $44.00 | $44.00 | 128,568 |
| 2019-07-03 | $43.12 | $43.71 | $42.79 | $43.52 | $43.52 | 78,885 |
| 2019-07-02 | $43.42 | $43.52 | $42.40 | $42.84 | $42.84 | 321,338 |
| 2019-07-01 | $44.35 | $44.66 | $43.11 | $43.50 | $43.50 | 359,891 |
| 2019-06-28 | $43.70 | $44.28 | $43.46 | $43.61 | $43.61 | 470,106 |
| 2019-06-27 | $42.71 | $43.79 | $42.71 | $43.69 | $43.69 | 217,742 |
| 2019-06-26 | $43.30 | $43.68 | $42.56 | $42.56 | $42.56 | 215,342 |
| 2019-06-25 | $42.36 | $43.67 | $42.16 | $43.09 | $43.09 | 269,581 |
| 2019-06-24 | $42.12 | $42.57 | $41.82 | $42.17 | $42.17 | 478,472 |
| 2019-06-21 | $43.44 | $43.61 | $42.13 | $42.13 | $42.13 | 453,110 |
| 2019-06-20 | $45.23 | $45.41 | $43.71 | $43.72 | $43.72 | 217,814 |
| 2019-06-19 | $44.32 | $44.81 | $43.94 | $44.69 | $44.69 | 227,795 |
| 2019-06-18 | $43.98 | $44.70 | $43.81 | $44.32 | $44.32 | 194,777 |
| 2019-06-17 | $43.33 | $43.80 | $42.95 | $43.62 | $43.62 | 198,816 |
| 2019-06-14 | $43.56 | $43.63 | $42.81 | $43.24 | $43.24 | 260,948 |
| 2019-06-13 | $43.08 | $43.64 | $42.55 | $43.64 | $43.64 | 237,857 |
| 2019-06-12 | $42.13 | $42.81 | $41.86 | $42.81 | $42.81 | 307,602 |
| 2019-06-11 | $41.30 | $42.22 | $41.29 | $42.14 | $42.14 | 352,989 |
| 2019-06-10 | $40.60 | $41.68 | $40.60 | $41.03 | $41.03 | 170,301 |
| 2019-06-07 | $40.32 | $40.78 | $40.18 | $40.47 | $40.47 | 158,585 |
| 2019-06-06 | $39.55 | $40.34 | $39.34 | $40.09 | $40.09 | 222,057 |
| 2019-06-05 | $39.61 | $40.30 | $39.48 | $39.75 | $39.75 | 324,154 |
| 2019-06-04 | $38.60 | $39.32 | $38.18 | $39.27 | $39.27 | 280,496 |
| 2019-06-03 | $37.71 | $38.62 | $37.07 | $38.01 | $38.01 | 517,586 |
| 2019-05-31 | $39.26 | $39.36 | $37.38 | $37.68 | $37.68 | 678,049 |
| 2019-05-30 | $40.00 | $40.50 | $39.51 | $39.82 | $39.82 | 242,033 |
| 2019-05-29 | $40.39 | $40.82 | $39.52 | $40.10 | $40.10 | 170,491 |
| 2019-05-28 | $41.14 | $41.22 | $40.31 | $40.34 | $40.34 | 258,483 |
| 2019-05-24 | $40.85 | $41.31 | $40.34 | $41.10 | $41.10 | 184,646 |
| 2019-05-23 | $41.82 | $41.89 | $40.19 | $40.76 | $40.76 | 313,083 |
| 2019-05-22 | $42.90 | $42.90 | $42.13 | $42.46 | $42.46 | 125,245 |
| 2019-05-21 | $42.73 | $43.06 | $42.49 | $43.00 | $43.00 | 195,525 |
| 2019-05-20 | $42.56 | $43.00 | $42.25 | $42.52 | $42.52 | 183,357 |
| 2019-05-17 | $43.74 | $44.46 | $43.00 | $43.02 | $43.02 | 289,027 |
| 2019-05-16 | $44.10 | $44.57 | $43.91 | $44.20 | $44.20 | 148,038 |
| 2019-05-15 | $43.59 | $44.00 | $43.28 | $43.92 | $43.92 | 211,417 |
| 2019-05-14 | $43.29 | $44.14 | $43.17 | $43.95 | $43.95 | 234,972 |
| 2019-05-13 | $43.81 | $44.67 | $43.13 | $43.24 | $43.24 | 309,708 |
| 2019-05-10 | $44.00 | $44.75 | $43.25 | $44.73 | $44.73 | 340,639 |
| 2019-05-09 | $43.04 | $44.13 | $43.00 | $44.04 | $44.04 | 300,004 |
| 2019-05-08 | $43.11 | $44.24 | $42.33 | $43.59 | $43.59 | 452,209 |
| 2019-05-07 | $46.59 | $47.24 | $43.07 | $43.67 | $43.67 | 976,438 |
| 2019-05-06 | $44.81 | $47.10 | $44.63 | $46.52 | $46.52 | 329,240 |
| 2019-05-03 | $44.44 | $45.90 | $44.34 | $45.81 | $45.81 | 305,552 |
| 2019-05-02 | $42.84 | $44.12 | $42.48 | $44.10 | $44.10 | 589,125 |
| 2019-05-01 | $42.85 | $44.16 | $42.85 | $43.19 | $43.19 | 637,412 |
| 2019-04-30 | $42.35 | $42.40 | $41.54 | $41.95 | $41.95 | 209,735 |
| 2019-04-29 | $42.05 | $42.59 | $41.88 | $42.46 | $42.46 | 209,542 |
| 2019-04-26 | $41.45 | $41.94 | $41.00 | $41.93 | $41.93 | 256,781 |
| 2019-04-25 | $41.83 | $41.94 | $41.18 | $41.39 | $41.39 | 464,211 |
| 2019-04-24 | $41.67 | $42.46 | $41.43 | $42.02 | $42.02 | 346,370 |
| 2019-04-23 | $41.32 | $42.12 | $40.99 | $41.70 | $41.70 | 507,266 |
| 2019-04-22 | $41.88 | $42.36 | $41.07 | $41.28 | $41.28 | 335,563 |
| 2019-04-18 | $43.78 | $44.49 | $41.35 | $42.12 | $42.12 | 843,994 |
| 2019-04-17 | $45.62 | $45.62 | $43.50 | $44.14 | $44.14 | 465,586 |
| 2019-04-16 | $45.43 | $45.69 | $45.09 | $45.47 | $45.47 | 346,167 |
| 2019-04-15 | $44.25 | $45.16 | $44.04 | $45.01 | $45.01 | 272,877 |
| 2019-04-12 | $44.37 | $44.65 | $43.77 | $44.14 | $44.14 | 126,415 |
| 2019-04-11 | $44.74 | $44.97 | $44.00 | $44.14 | $44.14 | 194,383 |
| 2019-04-10 | $44.17 | $44.93 | $43.90 | $44.70 | $44.70 | 168,784 |
| 2019-04-09 | $43.81 | $44.16 | $43.20 | $44.15 | $44.15 | 244,040 |
| 2019-04-08 | $44.29 | $44.39 | $43.82 | $44.03 | $44.03 | 153,119 |
| 2019-04-05 | $43.87 | $44.62 | $43.75 | $44.42 | $44.42 | 172,159 |
| 2019-04-04 | $43.89 | $44.52 | $43.66 | $43.84 | $43.84 | 336,864 |
| 2019-04-03 | $43.46 | $44.16 | $43.32 | $43.80 | $43.80 | 209,365 |
| 2019-04-02 | $43.13 | $43.57 | $42.81 | $43.19 | $43.19 | 229,655 |
| 2019-04-01 | $43.02 | $43.53 | $42.72 | $43.14 | $43.14 | 296,180 |
| 2019-03-29 | $41.81 | $42.85 | $41.75 | $42.68 | $42.68 | 455,008 |
| 2019-03-28 | $41.75 | $42.10 | $41.37 | $41.67 | $41.67 | 209,358 |
| 2019-03-27 | $41.16 | $41.75 | $41.04 | $41.63 | $41.63 | 286,975 |
| 2019-03-26 | $41.16 | $41.65 | $40.72 | $41.20 | $41.20 | 150,578 |
| 2019-03-25 | $40.82 | $41.48 | $40.18 | $40.90 | $40.90 | 233,724 |
| 2019-03-22 | $42.52 | $42.52 | $40.89 | $40.90 | $40.90 | 324,200 |
| 2019-03-21 | $41.61 | $42.64 | $41.61 | $42.61 | $42.61 | 206,615 |
| 2019-03-20 | $42.69 | $42.70 | $41.58 | $41.97 | $41.97 | 300,042 |
| 2019-03-19 | $43.06 | $43.31 | $42.59 | $42.75 | $42.75 | 322,274 |
| 2019-03-18 | $43.05 | $43.52 | $42.35 | $43.01 | $43.01 | 228,419 |
| 2019-03-15 | $42.88 | $43.30 | $42.53 | $43.01 | $43.01 | 708,132 |
| 2019-03-14 | $43.13 | $43.65 | $42.66 | $42.85 | $42.85 | 497,535 |
| 2019-03-13 | $43.14 | $43.87 | $42.78 | $43.20 | $43.20 | 582,141 |
| 2019-03-12 | $43.14 | $43.25 | $42.10 | $43.02 | $43.02 | 461,510 |
| 2019-03-11 | $43.12 | $43.34 | $42.45 | $43.12 | $43.12 | 312,181 |
| 2019-03-08 | $43.22 | $43.49 | $42.33 | $43.08 | $43.08 | 423,975 |
| 2019-03-07 | $44.96 | $45.19 | $43.38 | $43.50 | $43.50 | 589,505 |
| 2019-03-06 | $46.93 | $47.04 | $44.83 | $45.00 | $45.00 | 440,039 |
| 2019-03-05 | $48.62 | $48.68 | $46.89 | $46.91 | $46.91 | 346,872 |
| 2019-03-04 | $47.98 | $48.76 | $47.10 | $48.42 | $48.42 | 451,141 |
| 2019-03-01 | $47.43 | $48.10 | $46.96 | $47.89 | $47.89 | 547,379 |
| 2019-02-28 | $47.74 | $47.74 | $46.84 | $47.08 | $47.08 | 462,641 |
| 2019-02-27 | $50.15 | $50.28 | $47.24 | $47.64 | $47.64 | 798,214 |
| 2019-02-26 | $53.45 | $53.45 | $49.20 | $50.50 | $50.50 | 638,607 |
| 2019-02-25 | $51.04 | $51.36 | $50.40 | $51.04 | $51.04 | 569,667 |
| 2019-02-22 | $50.15 | $50.82 | $49.80 | $50.78 | $50.78 | 260,608 |
| 2019-02-21 | $49.75 | $49.98 | $49.19 | $49.93 | $49.93 | 311,580 |
| 2019-02-20 | $49.42 | $50.09 | $49.15 | $49.87 | $49.87 | 315,424 |
| 2019-02-19 | $48.40 | $49.88 | $48.37 | $49.39 | $49.39 | 450,301 |
| 2019-02-15 | $47.56 | $48.51 | $47.32 | $48.46 | $48.46 | 188,854 |
| 2019-02-14 | $46.99 | $47.86 | $46.91 | $47.31 | $47.31 | 244,059 |
| 2019-02-13 | $46.97 | $47.35 | $46.69 | $47.16 | $47.16 | 167,067 |
| 2019-02-12 | $46.27 | $47.16 | $46.24 | $46.78 | $46.78 | 158,221 |
| 2019-02-11 | $44.74 | $46.46 | $44.74 | $46.01 | $46.01 | 285,888 |
| 2019-02-08 | $44.03 | $44.69 | $43.84 | $44.68 | $44.68 | 300,132 |
| 2019-02-07 | $44.79 | $45.16 | $43.91 | $44.33 | $44.33 | 231,536 |
| 2019-02-06 | $45.39 | $45.82 | $44.70 | $45.03 | $45.03 | 207,534 |
| 2019-02-05 | $45.19 | $46.06 | $44.99 | $45.32 | $45.32 | 257,743 |
| 2019-02-04 | $44.66 | $45.25 | $44.34 | $45.16 | $45.16 | 198,351 |
| 2019-02-01 | $45.55 | $45.85 | $44.57 | $44.86 | $44.86 | 310,339 |
| 2019-01-31 | $45.45 | $46.42 | $45.24 | $45.55 | $45.55 | 349,357 |
| 2019-01-30 | $44.63 | $45.55 | $44.32 | $45.38 | $45.38 | 197,087 |
| 2019-01-29 | $44.11 | $44.60 | $43.59 | $44.52 | $44.52 | 214,564 |
| 2019-01-28 | $44.83 | $45.14 | $43.95 | $44.18 | $44.18 | 206,652 |
| 2019-01-25 | $45.28 | $45.71 | $44.49 | $45.31 | $45.31 | 234,425 |
| 2019-01-24 | $44.17 | $44.98 | $43.86 | $44.87 | $44.87 | 229,781 |
| 2019-01-23 | $43.75 | $44.51 | $43.34 | $44.09 | $44.09 | 368,675 |
| 2019-01-22 | $44.55 | $44.98 | $43.38 | $43.72 | $43.72 | 371,974 |
| 2019-01-18 | $45.54 | $45.96 | $44.86 | $45.23 | $45.23 | 308,509 |
| 2019-01-17 | $44.35 | $45.71 | $44.35 | $45.36 | $45.36 | 368,691 |
| 2019-01-16 | $43.64 | $45.13 | $43.64 | $44.44 | $44.44 | 493,774 |
| 2019-01-15 | $43.00 | $44.28 | $42.96 | $43.82 | $43.82 | 402,257 |
| 2019-01-14 | $42.73 | $43.27 | $41.80 | $42.73 | $42.73 | 611,972 |
| 2019-01-11 | $44.64 | $45.13 | $42.95 | $43.17 | $43.17 | 441,638 |
| 2019-01-10 | $44.31 | $45.36 | $44.21 | $44.88 | $44.88 | 306,292 |
| 2019-01-09 | $43.30 | $45.58 | $43.27 | $44.62 | $44.62 | 511,874 |
| 2019-01-08 | $42.43 | $43.15 | $41.06 | $43.03 | $43.03 | 419,987 |
| 2019-01-07 | $39.96 | $42.78 | $39.96 | $42.04 | $42.04 | 444,231 |
| 2019-01-04 | $38.15 | $40.14 | $38.00 | $39.84 | $39.84 | 774,095 |
| 2019-01-03 | $42.44 | $42.49 | $41.45 | $41.49 | $41.49 | 187,195 |
| 2019-01-02 | $44.04 | $44.04 | $42.00 | $42.41 | $42.41 | 327,111 |
| 2018-12-31 | $43.80 | $44.79 | $43.22 | $44.79 | $44.79 | 274,900 |
| 2018-12-28 | $42.65 | $43.96 | $42.48 | $43.36 | $43.36 | 187,273 |
| 2018-12-27 | $42.10 | $42.80 | $41.36 | $42.73 | $42.73 | 280,263 |
| 2018-12-26 | $41.45 | $43.12 | $40.63 | $43.08 | $43.08 | 323,781 |
| 2018-12-24 | $42.72 | $43.10 | $41.16 | $41.16 | $41.16 | 179,864 |
| 2018-12-21 | $43.98 | $44.62 | $42.19 | $43.03 | $43.03 | 1,477,702 |
| 2018-12-20 | $44.82 | $45.03 | $43.40 | $44.00 | $44.00 | 296,279 |
| 2018-12-19 | $47.48 | $48.05 | $43.90 | $44.70 | $44.70 | 508,746 |
| 2018-12-18 | $47.60 | $48.18 | $47.17 | $47.40 | $47.40 | 565,006 |
| 2018-12-17 | $47.74 | $48.60 | $47.33 | $47.59 | $47.59 | 779,781 |
| 2018-12-14 | $47.84 | $48.80 | $47.49 | $47.94 | $47.94 | 681,935 |
| 2018-12-13 | $48.06 | $48.54 | $47.12 | $47.97 | $47.97 | 842,182 |
| 2018-12-12 | $48.07 | $48.07 | $47.05 | $47.66 | $47.66 | 329,063 |
| 2018-12-11 | $47.77 | $48.42 | $46.92 | $47.46 | $47.46 | 244,667 |
| 2018-12-10 | $46.12 | $47.55 | $45.84 | $47.25 | $47.25 | 429,490 |
| 2018-12-07 | $45.68 | $46.43 | $45.64 | $46.10 | $46.10 | 673,601 |
| 2018-12-06 | $45.68 | $46.03 | $44.35 | $45.90 | $45.90 | 414,595 |
| 2018-12-04 | $48.05 | $48.44 | $45.96 | $46.26 | $46.26 | 415,798 |
| 2018-12-03 | $48.32 | $48.48 | $47.51 | $48.08 | $48.08 | 250,784 |
| 2018-11-30 | $46.50 | $48.27 | $46.37 | $47.71 | $47.71 | 447,334 |
| 2018-11-29 | $45.73 | $47.63 | $45.20 | $46.45 | $46.45 | 528,924 |
| 2018-11-28 | $43.81 | $45.97 | $42.80 | $45.73 | $45.73 | 1,180,138 |
| 2018-11-27 | $47.32 | $47.36 | $43.32 | $43.83 | $43.83 | 935,640 |
| 2018-11-26 | $47.50 | $48.15 | $47.11 | $47.50 | $47.50 | 351,555 |
| 2018-11-23 | $46.49 | $47.47 | $46.21 | $47.25 | $47.25 | 89,681 |
| 2018-11-21 | $48.14 | $48.47 | $46.87 | $46.87 | $46.87 | 317,857 |
| 2018-11-20 | $46.76 | $48.46 | $46.39 | $47.98 | $47.98 | 306,068 |
| 2018-11-19 | $48.56 | $48.67 | $47.10 | $47.31 | $47.31 | 226,512 |
| 2018-11-16 | $47.76 | $49.04 | $47.76 | $48.58 | $48.58 | 327,437 |
| 2018-11-15 | $46.72 | $47.94 | $46.34 | $47.94 | $47.94 | 271,730 |
| 2018-11-14 | $48.13 | $48.13 | $46.66 | $47.02 | $47.02 | 373,525 |
| 2018-11-13 | $49.88 | $50.53 | $47.99 | $48.01 | $48.01 | 440,952 |
| 2018-11-12 | $50.23 | $50.46 | $49.13 | $49.56 | $49.56 | 452,649 |
| 2018-11-09 | $50.18 | $50.78 | $49.68 | $50.70 | $50.70 | 357,529 |
| 2018-11-08 | $49.47 | $51.05 | $49.12 | $50.61 | $50.61 | 448,733 |
| 2018-11-07 | $48.69 | $50.38 | $46.51 | $49.66 | $49.66 | 1,225,208 |
| 2018-11-06 | $54.11 | $54.12 | $47.73 | $48.95 | $48.95 | 1,416,427 |
| 2018-11-05 | $58.40 | $59.80 | $58.21 | $58.79 | $58.79 | 446,468 |
| 2018-11-02 | $58.32 | $58.94 | $57.59 | $58.32 | $58.32 | 191,005 |
| 2018-11-01 | $56.97 | $58.22 | $56.77 | $57.91 | $57.91 | 261,608 |
| 2018-10-31 | $57.66 | $57.66 | $56.46 | $56.60 | $56.60 | 198,391 |
| 2018-10-30 | $56.55 | $57.46 | $55.48 | $56.74 | $56.74 | 252,358 |
| 2018-10-29 | $57.31 | $58.22 | $56.18 | $56.89 | $56.89 | 196,900 |
| 2018-10-26 | $57.19 | $57.72 | $56.08 | $56.59 | $56.59 | 221,575 |
| 2018-10-25 | $57.41 | $58.33 | $56.49 | $57.75 | $57.75 | 424,560 |
| 2018-10-24 | $58.66 | $59.68 | $56.89 | $56.98 | $56.98 | 288,434 |
| 2018-10-23 | $59.52 | $59.58 | $57.87 | $58.66 | $58.66 | 296,065 |
| 2018-10-22 | $59.82 | $60.90 | $59.62 | $60.37 | $60.37 | 265,013 |
| 2018-10-19 | $60.80 | $61.33 | $59.45 | $59.58 | $59.58 | 182,153 |
| 2018-10-18 | $61.71 | $62.48 | $60.37 | $60.85 | $60.85 | 171,905 |
| 2018-10-17 | $61.40 | $62.26 | $61.05 | $62.01 | $62.01 | 155,608 |
| 2018-10-16 | $60.05 | $61.82 | $59.63 | $61.66 | $61.66 | 397,205 |
| 2018-10-15 | $59.21 | $60.43 | $58.25 | $60.00 | $60.00 | 236,588 |
| 2018-10-12 | $60.55 | $60.55 | $58.36 | $59.44 | $59.44 | 348,492 |
| 2018-10-11 | $61.10 | $61.76 | $59.37 | $59.46 | $59.46 | 349,773 |
| 2018-10-10 | $63.00 | $63.34 | $61.42 | $61.48 | $61.48 | 300,454 |
| 2018-10-09 | $63.03 | $63.74 | $62.95 | $63.16 | $63.16 | 283,878 |
| 2018-10-08 | $63.37 | $63.59 | $62.08 | $63.25 | $63.25 | 279,054 |
| 2018-10-05 | $63.94 | $64.80 | $62.70 | $63.61 | $63.61 | 273,698 |
| 2018-10-04 | $65.18 | $65.31 | $64.05 | $64.19 | $64.19 | 340,791 |
| 2018-10-03 | $66.04 | $66.57 | $64.73 | $65.64 | $65.64 | 329,688 |
| 2018-10-02 | $66.50 | $66.74 | $65.70 | $65.97 | $65.97 | 309,970 |
| 2018-10-01 | $68.80 | $68.80 | $66.45 | $66.67 | $66.67 | 268,657 |
| 2018-09-28 | $68.58 | $69.53 | $68.39 | $68.50 | $68.50 | 306,066 |
| 2018-09-27 | $69.11 | $69.26 | $68.47 | $68.65 | $68.65 | 228,295 |
| 2018-09-26 | $69.28 | $69.76 | $68.97 | $69.01 | $69.01 | 170,369 |
| 2018-09-25 | $68.91 | $69.80 | $68.91 | $69.31 | $69.31 | 189,709 |
| 2018-09-24 | $68.15 | $68.95 | $67.89 | $68.91 | $68.91 | 188,430 |
| 2018-09-21 | $69.27 | $70.10 | $68.30 | $68.33 | $68.33 | 408,624 |
| 2018-09-20 | $69.50 | $69.59 | $68.90 | $69.45 | $69.45 | 208,570 |
| 2018-09-19 | $69.84 | $69.93 | $68.46 | $69.12 | $69.12 | 260,914 |
| 2018-09-18 | $69.60 | $70.28 | $69.15 | $69.93 | $69.93 | 165,495 |
| 2018-09-17 | $71.22 | $71.22 | $69.09 | $69.46 | $69.46 | 556,629 |
| 2018-09-14 | $72.24 | $72.43 | $71.35 | $71.39 | $71.39 | 267,092 |
| 2018-09-13 | $71.64 | $72.77 | $71.50 | $72.41 | $72.41 | 294,321 |
| 2018-09-12 | $71.23 | $71.78 | $70.68 | $71.13 | $71.13 | 381,684 |
| 2018-09-11 | $71.26 | $71.42 | $70.39 | $71.08 | $71.08 | 406,777 |
| 2018-09-10 | $72.51 | $72.59 | $71.11 | $71.19 | $71.19 | 487,400 |
| 2018-09-07 | $71.91 | $72.33 | $71.06 | $72.13 | $72.13 | 185,191 |
| 2018-09-06 | $72.44 | $72.44 | $71.58 | $71.70 | $71.70 | 460,390 |
| 2018-09-05 | $72.34 | $72.96 | $71.50 | $72.40 | $72.40 | 157,024 |
| 2018-09-04 | $72.17 | $72.76 | $71.61 | $72.65 | $72.65 | 192,657 |
| 2018-08-31 | $71.90 | $72.32 | $71.35 | $72.10 | $72.10 | 231,736 |
| 2018-08-30 | $71.88 | $72.63 | $71.52 | $72.06 | $72.06 | 217,534 |
| 2018-08-29 | $72.56 | $72.78 | $71.95 | $72.04 | $72.04 | 276,298 |
| 2018-08-28 | $72.24 | $72.52 | $71.71 | $72.10 | $72.10 | 140,667 |
| 2018-08-27 | $72.67 | $72.93 | $71.66 | $72.15 | $72.15 | 188,884 |
| 2018-08-24 | $72.00 | $72.75 | $71.64 | $72.29 | $72.29 | 370,734 |
| 2018-08-23 | $71.43 | $72.46 | $71.36 | $71.98 | $71.98 | 470,988 |
| 2018-08-22 | $69.77 | $71.84 | $69.77 | $71.57 | $71.57 | 471,748 |
| 2018-08-21 | $69.60 | $70.99 | $68.03 | $69.66 | $69.66 | 943,409 |
| 2018-08-20 | $64.97 | $66.30 | $64.94 | $66.05 | $66.05 | 277,989 |
| 2018-08-17 | $63.70 | $65.32 | $63.59 | $65.16 | $65.16 | 216,592 |
| 2018-08-16 | $62.99 | $63.81 | $62.99 | $63.75 | $63.75 | 243,986 |
| 2018-08-15 | $62.95 | $63.16 | $62.64 | $62.89 | $62.89 | 222,470 |
| 2018-08-14 | $62.76 | $63.35 | $61.72 | $63.25 | $63.25 | 189,461 |
| 2018-08-13 | $62.74 | $63.45 | $62.54 | $62.57 | $62.57 | 244,822 |
| 2018-08-10 | $62.85 | $64.09 | $62.23 | $62.74 | $62.74 | 196,146 |
| 2018-08-09 | $63.70 | $63.70 | $62.42 | $63.15 | $63.15 | 356,300 |
| 2018-08-08 | $65.50 | $65.50 | $63.66 | $63.78 | $63.78 | 963,415 |
| 2018-08-07 | $65.32 | $66.00 | $62.00 | $65.75 | $65.75 | 1,354,086 |
| 2018-08-06 | $57.07 | $58.30 | $56.57 | $58.10 | $58.10 | 696,321 |
| 2018-08-03 | $56.85 | $57.35 | $56.62 | $57.15 | $57.15 | 315,189 |
| 2018-08-02 | $56.05 | $57.00 | $55.62 | $56.94 | $56.94 | 264,594 |
| 2018-08-01 | $55.16 | $56.30 | $54.61 | $56.11 | $56.11 | 321,515 |
| 2018-07-31 | $55.19 | $56.00 | $54.68 | $55.20 | $55.20 | 333,001 |
| 2018-07-30 | $55.80 | $55.97 | $54.58 | $55.13 | $55.13 | 271,597 |
| 2018-07-27 | $57.33 | $57.39 | $55.88 | $55.98 | $55.98 | 120,675 |
| 2018-07-26 | $57.03 | $57.45 | $56.66 | $57.42 | $57.42 | 133,356 |
| 2018-07-25 | $56.66 | $57.27 | $56.64 | $56.84 | $56.84 | 128,377 |
| 2018-07-24 | $57.50 | $57.94 | $56.60 | $56.75 | $56.75 | 265,277 |
| 2018-07-23 | $57.31 | $58.09 | $57.00 | $57.47 | $57.47 | 152,862 |
| 2018-07-20 | $57.64 | $57.77 | $57.11 | $57.50 | $57.50 | 281,173 |
| 2018-07-19 | $57.51 | $58.10 | $57.13 | $57.53 | $57.53 | 288,976 |
| 2018-07-18 | $57.52 | $57.64 | $56.43 | $57.58 | $57.58 | 374,444 |
| 2018-07-17 | $57.67 | $57.96 | $57.30 | $57.55 | $57.55 | 267,919 |
| 2018-07-16 | $58.57 | $58.83 | $57.23 | $57.71 | $57.71 | 497,691 |
| 2018-07-13 | $58.54 | $58.87 | $57.99 | $58.80 | $58.80 | 236,698 |
| 2018-07-12 | $58.33 | $58.79 | $57.87 | $58.43 | $58.43 | 215,080 |
| 2018-07-11 | $57.68 | $58.41 | $57.68 | $58.09 | $58.09 | 247,657 |
| 2018-07-10 | $57.53 | $58.37 | $57.53 | $58.05 | $58.05 | 277,228 |
| 2018-07-09 | $57.99 | $58.41 | $57.24 | $57.59 | $57.59 | 321,021 |
| 2018-07-06 | $57.82 | $58.43 | $57.48 | $57.94 | $57.94 | 168,009 |
| 2018-07-05 | $58.08 | $59.05 | $57.09 | $57.69 | $57.69 | 178,760 |
| 2018-07-03 | $58.94 | $58.99 | $57.47 | $57.79 | $57.79 | 148,538 |
| 2018-07-02 | $63.67 | $66.22 | $54.50 | $57.20 | $57.20 | 242,000 |
| 2018-06-29 | $57.20 | $57.91 | $56.93 | $57.25 | $57.25 | 886,271 |
| 2018-06-28 | $56.55 | $57.49 | $56.34 | $57.21 | $57.21 | 547,441 |
| 2018-06-27 | $58.21 | $58.36 | $56.60 | $56.65 | $56.65 | 318,096 |
| 2018-06-26 | $56.57 | $58.22 | $55.81 | $58.19 | $58.19 | 573,252 |
| 2018-06-25 | $59.50 | $59.53 | $57.11 | $57.46 | $57.46 | 488,104 |
| 2018-06-22 | $60.62 | $60.62 | $59.65 | $59.79 | $59.79 | 698,803 |
| 2018-06-21 | $60.76 | $60.76 | $58.57 | $59.52 | $59.52 | 455,195 |
| 2018-06-20 | $60.60 | $60.94 | $59.98 | $60.50 | $60.50 | 338,542 |
| 2018-06-19 | $60.59 | $61.52 | $59.89 | $60.49 | $60.49 | 326,135 |
| 2018-06-18 | $59.72 | $61.00 | $59.32 | $60.96 | $60.96 | 280,672 |
| 2018-06-15 | $60.47 | $60.47 | $59.58 | $59.98 | $59.98 | 531,345 |
| 2018-06-14 | $60.15 | $60.65 | $59.53 | $60.61 | $60.61 | 316,207 |
| 2018-06-13 | $59.49 | $60.01 | $59.49 | $59.88 | $59.88 | 321,260 |
| 2018-06-12 | $59.09 | $59.77 | $58.97 | $59.58 | $59.58 | 299,332 |
| 2018-06-11 | $58.14 | $59.15 | $58.11 | $59.02 | $59.02 | 336,763 |
| 2018-06-08 | $58.00 | $58.34 | $57.45 | $57.96 | $57.96 | 374,570 |
| 2018-06-07 | $58.63 | $58.74 | $57.43 | $57.81 | $57.81 | 366,979 |
| 2018-06-06 | $58.36 | $59.14 | $57.98 | $58.63 | $58.63 | 467,208 |
| 2018-06-05 | $56.68 | $58.56 | $56.68 | $58.50 | $58.50 | 516,458 |
| 2018-06-04 | $56.06 | $56.88 | $55.76 | $56.84 | $56.84 | 328,107 |
| 2018-06-01 | $55.27 | $56.43 | $54.48 | $55.91 | $55.91 | 452,214 |
| 2018-05-31 | $54.72 | $55.09 | $54.10 | $54.90 | $54.90 | 357,293 |
| 2018-05-30 | $54.40 | $55.24 | $54.25 | $54.87 | $54.87 | 352,539 |
| 2018-05-29 | $53.79 | $54.36 | $53.69 | $54.08 | $54.08 | 283,680 |
| 2018-05-25 | $53.56 | $54.16 | $53.28 | $54.09 | $54.09 | 269,209 |
| 2018-05-24 | $53.67 | $53.69 | $53.15 | $53.47 | $53.47 | 386,372 |
| 2018-05-23 | $53.30 | $53.84 | $52.62 | $53.79 | $53.79 | 241,257 |
| 2018-05-22 | $53.96 | $54.37 | $53.62 | $53.69 | $53.69 | 179,430 |
| 2018-05-21 | $53.99 | $54.24 | $53.74 | $54.01 | $54.01 | 282,360 |
| 2018-05-18 | $53.16 | $53.98 | $53.08 | $53.47 | $53.47 | 430,930 |
| 2018-05-17 | $53.22 | $53.32 | $52.65 | $52.96 | $52.96 | 230,105 |
| 2018-05-16 | $52.76 | $53.71 | $52.38 | $53.31 | $53.31 | 293,901 |
| 2018-05-15 | $52.86 | $52.90 | $52.37 | $52.69 | $52.69 | 182,908 |
| 2018-05-14 | $53.10 | $53.65 | $52.89 | $52.96 | $52.96 | 128,419 |
| 2018-05-11 | $52.84 | $53.25 | $52.36 | $53.14 | $53.14 | 183,896 |
| 2018-05-10 | $52.85 | $53.53 | $52.78 | $52.79 | $52.79 | 247,119 |
| 2018-05-09 | $53.03 | $53.27 | $52.59 | $52.94 | $52.94 | 181,721 |
| 2018-05-08 | $52.90 | $53.14 | $52.10 | $53.02 | $53.02 | 621,889 |
| 2018-05-07 | $53.61 | $54.46 | $52.83 | $52.90 | $52.90 | 512,448 |
| 2018-05-04 | $51.90 | $53.78 | $51.79 | $53.46 | $53.46 | 447,984 |
| 2018-05-03 | $52.00 | $52.75 | $50.31 | $52.10 | $52.10 | 912,459 |
| 2018-05-02 | $48.50 | $54.09 | $48.34 | $51.88 | $51.88 | 1,552,009 |
| 2018-05-01 | $47.50 | $48.63 | $47.23 | $48.26 | $48.26 | 834,308 |
| 2018-04-30 | $47.00 | $47.65 | $46.80 | $47.37 | $47.37 | 560,657 |
| 2018-04-27 | $46.41 | $46.94 | $45.93 | $46.83 | $46.83 | 290,449 |
| 2018-04-26 | $46.19 | $46.88 | $45.97 | $46.34 | $46.34 | 260,088 |
| 2018-04-25 | $45.89 | $46.25 | $45.67 | $46.04 | $46.04 | 372,766 |
| 2018-04-24 | $47.10 | $47.14 | $45.60 | $46.06 | $46.06 | 459,112 |
| 2018-04-23 | $47.52 | $47.64 | $46.96 | $47.07 | $47.07 | 192,671 |
| 2018-04-20 | $47.93 | $47.96 | $47.26 | $47.32 | $47.32 | 193,782 |
| 2018-04-19 | $48.19 | $48.52 | $47.95 | $47.95 | $47.95 | 230,888 |
| 2018-04-18 | $48.47 | $48.68 | $48.24 | $48.26 | $48.26 | 324,505 |
| 2018-04-17 | $48.08 | $48.61 | $47.55 | $48.41 | $48.41 | 278,594 |
| 2018-04-16 | $47.41 | $48.08 | $47.34 | $47.87 | $47.87 | 244,163 |
| 2018-04-13 | $47.54 | $47.62 | $46.89 | $47.10 | $47.10 | 537,732 |
| 2018-04-12 | $46.91 | $47.48 | $46.51 | $47.31 | $47.31 | 417,997 |
| 2018-04-11 | $46.34 | $46.83 | $46.23 | $46.60 | $46.60 | 172,842 |
| 2018-04-10 | $46.98 | $47.42 | $46.58 | $46.71 | $46.71 | 470,527 |
| 2018-04-09 | $46.43 | $47.04 | $46.19 | $46.46 | $46.46 | 346,160 |
| 2018-04-06 | $47.20 | $47.64 | $45.80 | $46.12 | $46.12 | 767,333 |
| 2018-04-05 | $45.35 | $45.61 | $44.95 | $45.45 | $45.45 | 513,899 |
| 2018-04-04 | $44.52 | $45.16 | $44.20 | $44.99 | $44.99 | 470,504 |
| 2018-04-03 | $45.08 | $45.40 | $44.12 | $45.10 | $45.10 | 524,797 |
| 2018-04-02 | $46.05 | $46.49 | $43.78 | $44.94 | $44.94 | 1,053,850 |
| 2018-03-29 | $46.17 | $46.52 | $45.42 | $46.08 | $46.08 | 452,867 |
| 2018-03-28 | $46.13 | $46.40 | $45.64 | $46.00 | $46.00 | 476,986 |
| 2018-03-27 | $47.40 | $47.40 | $45.92 | $46.05 | $46.05 | 827,975 |
| 2018-03-26 | $46.65 | $47.16 | $45.85 | $47.14 | $47.14 | 544,817 |
| 2018-03-23 | $46.96 | $47.07 | $46.12 | $46.16 | $46.16 | 771,468 |
| 2018-03-22 | $46.61 | $47.36 | $46.34 | $47.00 | $47.00 | 957,612 |
| 2018-03-21 | $47.00 | $47.26 | $46.45 | $47.00 | $47.00 | 665,451 |
| 2018-03-20 | $46.36 | $47.21 | $45.70 | $47.07 | $47.07 | 672,514 |
| 2018-03-19 | $46.66 | $46.92 | $45.96 | $46.25 | $46.25 | 579,674 |
| 2018-03-16 | $46.18 | $47.03 | $45.95 | $46.81 | $46.81 | 527,809 |
| 2018-03-15 | $46.78 | $46.88 | $46.09 | $46.15 | $46.15 | 354,395 |
| 2018-03-14 | $47.74 | $47.83 | $46.27 | $46.63 | $46.63 | 494,095 |
| 2018-03-13 | $49.43 | $49.45 | $47.56 | $47.58 | $47.58 | 350,938 |
| 2018-03-12 | $48.26 | $49.85 | $48.26 | $49.20 | $49.20 | 315,301 |
| 2018-03-09 | $48.92 | $49.28 | $48.03 | $48.33 | $48.33 | 484,114 |
| 2018-03-08 | $47.58 | $48.95 | $47.00 | $48.72 | $48.72 | 573,066 |
| 2018-03-07 | $46.43 | $47.68 | $46.43 | $47.39 | $47.39 | 563,020 |
| 2018-03-06 | $46.30 | $46.92 | $45.59 | $46.87 | $46.87 | 564,013 |
| 2018-03-05 | $46.41 | $47.00 | $45.72 | $46.23 | $46.23 | 398,003 |
| 2018-03-02 | $46.24 | $46.94 | $45.89 | $46.73 | $46.73 | 424,232 |
| 2018-03-01 | $49.13 | $49.39 | $46.76 | $46.82 | $46.82 | 619,636 |
| 2018-02-28 | $48.81 | $50.35 | $48.17 | $49.38 | $49.38 | 596,044 |
| 2018-02-27 | $49.25 | $49.25 | $46.96 | $48.90 | $48.90 | 677,056 |
| 2018-02-26 | $48.02 | $48.39 | $47.50 | $48.26 | $48.26 | 327,811 |
| 2018-02-23 | $47.53 | $47.99 | $47.05 | $47.91 | $47.91 | 160,020 |
| 2018-02-22 | $47.54 | $48.48 | $47.19 | $47.31 | $47.31 | 175,316 |
| 2018-02-21 | $46.95 | $48.59 | $46.95 | $47.27 | $47.27 | 153,339 |
| 2018-02-20 | $47.33 | $47.85 | $46.85 | $46.88 | $46.88 | 207,991 |
| 2018-02-16 | $47.44 | $48.30 | $47.31 | $47.51 | $47.51 | 246,117 |
| 2018-02-15 | $46.34 | $47.71 | $45.88 | $47.55 | $47.55 | 255,612 |
| 2018-02-14 | $44.59 | $46.12 | $44.59 | $46.00 | $46.00 | 204,385 |
| 2018-02-13 | $45.35 | $45.46 | $44.74 | $45.05 | $45.05 | 258,294 |
| 2018-02-12 | $45.31 | $45.85 | $45.06 | $45.57 | $45.57 | 247,551 |
| 2018-02-09 | $45.99 | $45.99 | $43.94 | $45.38 | $45.38 | 346,758 |
| 2018-02-08 | $46.94 | $46.94 | $45.57 | $45.58 | $45.58 | 394,446 |
| 2018-02-07 | $46.56 | $47.27 | $46.44 | $46.89 | $46.89 | 350,868 |
| 2018-02-06 | $45.32 | $47.10 | $44.94 | $46.71 | $46.71 | 371,597 |
| 2018-02-05 | $48.00 | $48.27 | $46.28 | $46.30 | $46.30 | 371,602 |
| 2018-02-02 | $48.68 | $48.85 | $48.20 | $48.31 | $48.31 | 323,051 |
| 2018-02-01 | $48.62 | $49.26 | $48.26 | $48.92 | $48.92 | 340,616 |
| 2018-01-31 | $49.46 | $49.68 | $48.64 | $48.81 | $48.81 | 289,116 |
| 2018-01-30 | $49.43 | $50.04 | $48.84 | $49.17 | $49.17 | 257,260 |
| 2018-01-29 | $49.22 | $50.40 | $49.22 | $49.89 | $49.89 | 568,720 |
| 2018-01-26 | $48.72 | $49.50 | $47.74 | $49.40 | $49.40 | 286,599 |
| 2018-01-25 | $47.85 | $48.52 | $47.53 | $48.51 | $48.51 | 273,287 |
| 2018-01-24 | $47.66 | $48.50 | $47.44 | $47.57 | $47.57 | 352,386 |
| 2018-01-23 | $47.37 | $47.71 | $47.15 | $47.48 | $47.48 | 272,860 |
| 2018-01-22 | $47.58 | $47.97 | $47.44 | $47.56 | $47.56 | 417,887 |
| 2018-01-19 | $47.77 | $48.13 | $47.64 | $47.81 | $47.81 | 541,143 |
| 2018-01-18 | $48.21 | $48.21 | $47.45 | $47.83 | $47.83 | 565,566 |
| 2018-01-17 | $48.98 | $48.98 | $48.07 | $48.30 | $48.30 | 381,306 |
| 2018-01-16 | $49.55 | $49.87 | $48.65 | $48.71 | $48.71 | 384,364 |
| 2018-01-12 | $49.00 | $49.49 | $48.74 | $49.37 | $49.37 | 204,956 |
| 2018-01-11 | $48.86 | $48.98 | $48.46 | $48.89 | $48.89 | 322,500 |
| 2018-01-10 | $48.33 | $49.00 | $47.87 | $48.94 | $48.94 | 172,175 |
| 2018-01-09 | $48.01 | $48.61 | $47.71 | $48.45 | $48.45 | 264,487 |
| 2018-01-08 | $47.72 | $47.99 | $47.42 | $47.90 | $47.90 | 128,280 |
| 2018-01-05 | $47.31 | $47.87 | $46.94 | $47.81 | $47.81 | 173,572 |
| 2018-01-04 | $47.47 | $47.68 | $47.09 | $47.09 | $47.09 | 161,357 |
| 2018-01-03 | $47.45 | $47.52 | $46.94 | $47.26 | $47.26 | 172,179 |
| 2018-01-02 | $46.65 | $47.62 | $46.64 | $47.53 | $47.53 | 310,807 |
| 2017-12-29 | $46.83 | $47.26 | $46.17 | $46.18 | $46.18 | 187,715 |
| 2017-12-28 | $47.27 | $47.40 | $46.60 | $46.71 | $46.71 | 229,758 |
| 2017-12-27 | $47.34 | $47.60 | $47.05 | $47.15 | $47.15 | 127,317 |
| 2017-12-26 | $47.20 | $47.55 | $47.16 | $47.22 | $47.22 | 94,588 |
| 2017-12-22 | $48.07 | $48.33 | $47.42 | $47.50 | $47.50 | 308,852 |
| 2017-12-21 | $48.72 | $48.97 | $47.92 | $48.19 | $48.19 | 327,497 |
| 2017-12-20 | $48.71 | $49.12 | $48.58 | $48.63 | $48.63 | 343,403 |
| 2017-12-19 | $47.94 | $48.65 | $47.92 | $48.63 | $48.63 | 288,492 |
| 2017-12-18 | $48.38 | $48.57 | $47.72 | $47.97 | $47.97 | 464,094 |
| 2017-12-15 | $47.13 | $47.86 | $46.93 | $47.59 | $47.59 | 582,042 |
| 2017-12-14 | $47.58 | $47.77 | $46.66 | $46.90 | $46.90 | 323,874 |
| 2017-12-13 | $46.93 | $47.58 | $46.66 | $47.53 | $47.53 | 222,045 |
| 2017-12-12 | $47.16 | $47.27 | $46.64 | $47.03 | $47.03 | 262,777 |
| 2017-12-11 | $47.34 | $47.70 | $46.48 | $46.89 | $46.89 | 260,719 |
| 2017-12-08 | $47.47 | $47.99 | $47.10 | $47.45 | $47.45 | 228,488 |
| 2017-12-07 | $47.73 | $47.81 | $47.04 | $47.12 | $47.12 | 341,173 |
| 2017-12-06 | $47.41 | $47.86 | $47.15 | $47.67 | $47.67 | 214,638 |
| 2017-12-05 | $48.04 | $48.40 | $47.29 | $47.41 | $47.41 | 418,808 |
| 2017-12-04 | $49.02 | $50.14 | $48.02 | $48.12 | $48.12 | 470,436 |
| 2017-12-01 | $48.41 | $48.77 | $46.34 | $48.41 | $48.41 | 369,682 |
| 2017-11-30 | $48.63 | $48.84 | $48.13 | $48.54 | $48.54 | 271,707 |
| 2017-11-29 | $47.30 | $48.57 | $46.75 | $48.42 | $48.42 | 288,180 |
| 2017-11-28 | $46.92 | $47.32 | $46.51 | $47.15 | $47.15 | 209,717 |
| 2017-11-27 | $46.90 | $47.16 | $46.51 | $46.85 | $46.85 | 152,145 |
| 2017-11-24 | $46.74 | $46.96 | $46.15 | $46.91 | $46.91 | 66,035 |
| 2017-11-22 | $46.62 | $47.00 | $46.46 | $46.67 | $46.67 | 218,868 |
| 2017-11-21 | $46.06 | $46.68 | $45.57 | $46.67 | $46.67 | 287,611 |
| 2017-11-20 | $45.82 | $45.86 | $45.32 | $45.79 | $45.79 | 202,915 |
| 2017-11-17 | $45.22 | $45.78 | $45.01 | $45.69 | $45.69 | 203,883 |
| 2017-11-16 | $44.74 | $45.58 | $44.50 | $45.45 | $45.45 | 378,483 |
| 2017-11-15 | $44.67 | $44.74 | $44.24 | $44.50 | $44.50 | 285,469 |
| 2017-11-14 | $45.75 | $45.83 | $44.79 | $44.94 | $44.94 | 337,350 |
| 2017-11-13 | $45.40 | $46.31 | $45.15 | $46.03 | $46.03 | 373,443 |
| 2017-11-10 | $45.57 | $45.78 | $45.03 | $45.45 | $45.45 | 512,972 |
| 2017-11-09 | $45.29 | $45.70 | $44.69 | $45.66 | $45.66 | 245,894 |
| 2017-11-08 | $45.40 | $45.84 | $45.16 | $45.61 | $45.61 | 308,810 |
| 2017-11-07 | $46.31 | $46.49 | $44.95 | $45.67 | $45.67 | 355,727 |
| 2017-11-06 | $47.20 | $47.46 | $46.12 | $46.31 | $46.31 | 360,249 |
| 2017-11-03 | $46.98 | $47.92 | $46.98 | $47.33 | $47.33 | 509,701 |
| 2017-11-02 | $46.00 | $47.51 | $45.46 | $47.00 | $47.00 | 985,853 |
| 2017-11-01 | $47.15 | $50.99 | $44.56 | $45.22 | $45.22 | 2,311,804 |
| 2017-10-31 | $42.75 | $42.91 | $41.51 | $42.15 | $42.15 | 756,373 |
| 2017-10-30 | $43.44 | $43.65 | $42.25 | $42.53 | $42.53 | 418,573 |
| 2017-10-27 | $43.62 | $43.89 | $43.21 | $43.73 | $43.73 | 456,658 |
| 2017-10-26 | $44.22 | $44.46 | $43.65 | $43.70 | $43.70 | 210,402 |
| 2017-10-25 | $44.28 | $44.41 | $43.59 | $44.06 | $44.06 | 155,141 |
| 2017-10-24 | $44.49 | $44.50 | $44.14 | $44.35 | $44.35 | 315,868 |
| 2017-10-23 | $44.19 | $44.99 | $43.96 | $44.51 | $44.51 | 363,989 |
| 2017-10-20 | $43.76 | $44.01 | $43.46 | $44.01 | $44.01 | 289,633 |
| 2017-10-19 | $43.30 | $43.74 | $43.30 | $43.44 | $43.44 | 297,601 |
| 2017-10-18 | $43.68 | $43.91 | $43.41 | $43.51 | $43.51 | 374,531 |
| 2017-10-17 | $43.47 | $43.69 | $43.24 | $43.46 | $43.46 | 229,407 |
| 2017-10-16 | $43.57 | $43.92 | $43.35 | $43.41 | $43.41 | 278,288 |
| 2017-10-13 | $44.61 | $44.61 | $43.36 | $43.45 | $43.45 | 257,848 |
| 2017-10-12 | $44.61 | $44.92 | $44.14 | $44.57 | $44.57 | 278,914 |
| 2017-10-11 | $44.35 | $44.90 | $44.35 | $44.64 | $44.64 | 292,517 |
| 2017-10-10 | $44.44 | $44.65 | $44.04 | $44.47 | $44.47 | 276,866 |
| 2017-10-09 | $45.90 | $45.96 | $44.07 | $44.18 | $44.18 | 337,231 |
| 2017-10-06 | $45.62 | $46.06 | $45.62 | $46.04 | $46.04 | 200,744 |
| 2017-10-05 | $45.77 | $46.06 | $45.64 | $46.00 | $46.00 | 189,485 |
| 2017-10-04 | $45.61 | $46.17 | $45.60 | $45.67 | $45.67 | 221,472 |
| 2017-10-03 | $45.75 | $46.04 | $45.15 | $45.63 | $45.63 | 239,112 |
| 2017-10-02 | $45.19 | $45.91 | $45.11 | $45.87 | $45.87 | 327,655 |
| 2017-09-29 | $45.55 | $45.78 | $44.79 | $45.03 | $45.03 | 305,778 |
| 2017-09-28 | $46.60 | $46.60 | $45.43 | $45.61 | $45.61 | 251,290 |
| 2017-09-27 | $45.88 | $46.63 | $45.71 | $46.51 | $46.51 | 320,208 |
| 2017-09-26 | $45.79 | $46.08 | $45.67 | $45.69 | $45.69 | 282,955 |
| 2017-09-25 | $45.82 | $46.22 | $45.44 | $45.68 | $45.68 | 332,886 |
| 2017-09-22 | $45.78 | $46.28 | $45.70 | $46.07 | $46.07 | 144,591 |
| 2017-09-21 | $46.16 | $46.28 | $45.65 | $45.79 | $45.79 | 209,466 |
| 2017-09-20 | $46.00 | $46.17 | $45.75 | $46.15 | $46.15 | 244,018 |
| 2017-09-19 | $45.83 | $46.20 | $45.61 | $45.92 | $45.92 | 313,964 |
| 2017-09-18 | $45.46 | $46.32 | $45.21 | $45.85 | $45.85 | 534,368 |
| 2017-09-15 | $45.62 | $45.69 | $45.21 | $45.30 | $45.30 | 504,154 |
| 2017-09-14 | $45.82 | $45.91 | $45.55 | $45.58 | $45.58 | 276,808 |
| 2017-09-13 | $46.35 | $46.35 | $45.56 | $45.92 | $45.92 | 518,919 |
| 2017-09-12 | $45.94 | $46.36 | $45.70 | $46.35 | $46.35 | 214,920 |
| 2017-09-11 | $46.00 | $46.36 | $45.85 | $45.90 | $45.90 | 332,294 |
| 2017-09-08 | $45.67 | $46.15 | $45.51 | $45.83 | $45.83 | 430,078 |
| 2017-09-07 | $45.45 | $45.80 | $45.15 | $45.67 | $45.67 | 262,359 |
| 2017-09-06 | $45.50 | $45.53 | $44.66 | $45.37 | $45.37 | 239,961 |
| 2017-09-05 | $45.20 | $45.61 | $44.85 | $45.31 | $45.31 | 402,812 |
| 2017-09-01 | $45.39 | $45.49 | $45.19 | $45.30 | $45.30 | 198,313 |
| 2017-08-31 | $44.50 | $45.30 | $44.50 | $45.29 | $45.29 | 401,634 |
| 2017-08-30 | $44.37 | $44.53 | $44.15 | $44.43 | $44.43 | 317,161 |
| 2017-08-29 | $43.75 | $44.44 | $43.66 | $44.38 | $44.38 | 367,518 |
| 2017-08-28 | $43.63 | $44.08 | $43.42 | $44.00 | $44.00 | 351,114 |
| 2017-08-25 | $43.58 | $43.76 | $43.40 | $43.54 | $43.54 | 175,944 |
| 2017-08-24 | $43.15 | $43.44 | $42.86 | $43.39 | $43.39 | 147,656 |
| 2017-08-23 | $43.20 | $43.53 | $42.96 | $43.05 | $43.05 | 239,763 |
| 2017-08-22 | $42.78 | $43.59 | $42.74 | $43.54 | $43.54 | 336,055 |
| 2017-08-21 | $42.50 | $42.87 | $42.10 | $42.58 | $42.58 | 298,751 |
| 2017-08-18 | $42.10 | $42.82 | $42.08 | $42.53 | $42.53 | 251,460 |
| 2017-08-17 | $42.57 | $42.87 | $42.39 | $42.40 | $42.40 | 381,412 |
| 2017-08-16 | $42.41 | $42.93 | $42.36 | $42.85 | $42.85 | 331,295 |
| 2017-08-15 | $41.95 | $42.54 | $41.74 | $42.30 | $42.30 | 271,289 |
| 2017-08-14 | $41.62 | $41.99 | $41.50 | $41.90 | $41.90 | 196,028 |
| 2017-08-11 | $40.96 | $41.55 | $40.83 | $41.31 | $41.31 | 274,902 |
| 2017-08-10 | $41.84 | $42.00 | $41.25 | $41.27 | $41.27 | 387,049 |
| 2017-08-09 | $41.77 | $42.25 | $41.45 | $42.05 | $42.05 | 266,089 |
| 2017-08-08 | $42.41 | $42.68 | $41.89 | $42.04 | $42.04 | 460,557 |
| 2017-08-07 | $42.59 | $42.81 | $42.43 | $42.47 | $42.47 | 404,315 |
| 2017-08-04 | $42.54 | $42.96 | $42.36 | $42.61 | $42.61 | 490,418 |
| 2017-08-03 | $42.00 | $43.78 | $41.65 | $42.54 | $42.54 | 1,392,734 |
| 2017-08-02 | $40.71 | $41.90 | $39.66 | $41.68 | $41.68 | 1,012,472 |
| 2017-08-01 | $40.40 | $40.42 | $39.45 | $39.89 | $39.89 | 373,184 |
| 2017-07-31 | $40.25 | $40.36 | $39.86 | $40.22 | $40.22 | 641,977 |
| 2017-07-28 | $40.20 | $40.50 | $40.04 | $40.24 | $40.24 | 341,923 |
| 2017-07-27 | $40.19 | $40.60 | $39.77 | $40.38 | $40.38 | 403,559 |
| 2017-07-26 | $40.30 | $40.45 | $39.46 | $40.15 | $40.15 | 222,847 |
| 2017-07-25 | $39.79 | $40.44 | $39.61 | $40.29 | $40.29 | 273,172 |
| 2017-07-24 | $39.43 | $39.86 | $39.40 | $39.59 | $39.59 | 284,238 |
| 2017-07-21 | $40.78 | $40.83 | $39.40 | $39.44 | $39.44 | 251,738 |
| 2017-07-20 | $40.37 | $40.79 | $40.20 | $40.62 | $40.62 | 220,411 |
| 2017-07-19 | $39.68 | $40.69 | $39.61 | $40.30 | $40.30 | 258,936 |
| 2017-07-18 | $39.39 | $39.58 | $38.96 | $39.55 | $39.55 | 317,073 |
| 2017-07-17 | $39.35 | $39.53 | $39.13 | $39.42 | $39.42 | 112,094 |
| 2017-07-14 | $38.78 | $39.61 | $38.78 | $39.36 | $39.36 | 278,795 |
| 2017-07-13 | $38.99 | $39.07 | $38.44 | $38.79 | $38.79 | 234,687 |
| 2017-07-12 | $39.18 | $39.63 | $38.99 | $39.00 | $39.00 | 190,523 |
| 2017-07-11 | $39.32 | $39.32 | $38.80 | $38.92 | $38.92 | 547,191 |
| 2017-07-10 | $39.15 | $39.35 | $38.71 | $39.26 | $39.26 | 260,708 |
| 2017-07-07 | $38.46 | $39.37 | $38.46 | $39.29 | $39.29 | 256,594 |
| 2017-07-06 | $38.65 | $38.88 | $38.22 | $38.35 | $38.35 | 194,288 |
| 2017-07-05 | $39.33 | $39.33 | $38.68 | $38.94 | $38.94 | 195,138 |
| 2017-07-03 | $39.45 | $39.63 | $39.22 | $39.30 | $39.30 | 120,372 |
| 2017-06-30 | $39.77 | $39.82 | $39.26 | $39.28 | $39.28 | 240,056 |
| 2017-06-29 | $40.66 | $40.66 | $39.28 | $39.63 | $39.63 | 296,759 |
| 2017-06-28 | $39.79 | $40.97 | $39.79 | $40.59 | $40.59 | 304,785 |
| 2017-06-27 | $39.92 | $40.00 | $39.37 | $39.45 | $39.45 | 416,045 |
| 2017-06-26 | $39.83 | $40.09 | $39.54 | $39.93 | $39.93 | 252,619 |
| 2017-06-23 | $38.76 | $39.77 | $38.12 | $39.73 | $39.73 | 852,649 |
| 2017-06-22 | $38.27 | $38.90 | $38.24 | $38.88 | $38.88 | 260,773 |
| 2017-06-21 | $38.29 | $38.35 | $37.97 | $38.28 | $38.28 | 241,538 |
| 2017-06-20 | $38.72 | $38.78 | $38.19 | $38.19 | $38.19 | 154,879 |
| 2017-06-19 | $38.85 | $39.03 | $38.36 | $38.80 | $38.80 | 250,673 |
| 2017-06-16 | $38.59 | $39.03 | $38.32 | $38.61 | $38.61 | 578,072 |
| 2017-06-15 | $38.71 | $39.08 | $38.63 | $38.84 | $38.84 | 342,090 |
| 2017-06-14 | $39.98 | $39.98 | $38.97 | $39.08 | $39.08 | 329,847 |
| 2017-06-13 | $39.31 | $39.98 | $38.86 | $39.81 | $39.81 | 605,844 |
| 2017-06-12 | $38.05 | $39.25 | $37.76 | $39.23 | $39.23 | 820,462 |
| 2017-06-09 | $37.91 | $38.60 | $37.48 | $38.09 | $38.09 | 341,949 |
| 2017-06-08 | $36.50 | $37.94 | $36.32 | $37.88 | $37.88 | 444,123 |
| 2017-06-07 | $36.53 | $36.75 | $36.29 | $36.59 | $36.59 | 273,944 |
| 2017-06-06 | $36.41 | $36.71 | $36.36 | $36.45 | $36.45 | 155,397 |
| 2017-06-05 | $36.81 | $37.18 | $36.69 | $36.69 | $36.69 | 269,629 |
| 2017-06-02 | $36.95 | $37.34 | $36.89 | $36.90 | $36.90 | 369,705 |
| 2017-06-01 | $36.01 | $36.94 | $36.01 | $36.94 | $36.94 | 414,165 |
| 2017-05-31 | $36.28 | $36.39 | $35.79 | $35.94 | $35.94 | 289,841 |
| 2017-05-30 | $35.99 | $36.21 | $35.87 | $36.13 | $36.13 | 153,954 |
| 2017-05-26 | $36.17 | $36.30 | $35.98 | $36.15 | $36.15 | 154,223 |
| 2017-05-25 | $36.31 | $36.54 | $36.02 | $36.17 | $36.17 | 289,353 |
| 2017-05-24 | $36.06 | $36.42 | $35.89 | $36.18 | $36.18 | 234,225 |
| 2017-05-23 | $36.31 | $36.31 | $35.84 | $35.99 | $35.99 | 264,592 |
| 2017-05-22 | $36.27 | $36.50 | $36.03 | $36.25 | $36.25 | 213,879 |
| 2017-05-19 | $35.92 | $36.37 | $35.87 | $36.20 | $36.20 | 248,521 |
| 2017-05-18 | $35.52 | $36.04 | $35.24 | $35.92 | $35.92 | 307,530 |
| 2017-05-17 | $36.02 | $36.07 | $35.39 | $35.52 | $35.52 | 366,868 |
| 2017-05-16 | $36.75 | $36.80 | $36.29 | $36.52 | $36.52 | 385,588 |
| 2017-05-15 | $36.61 | $37.02 | $36.60 | $36.77 | $36.77 | 228,037 |
| 2017-05-12 | $37.01 | $37.15 | $36.49 | $36.56 | $36.56 | 366,551 |
| 2017-05-11 | $37.39 | $37.48 | $37.05 | $37.10 | $37.10 | 241,450 |
| 2017-05-10 | $37.23 | $37.58 | $37.05 | $37.52 | $37.52 | 343,095 |
| 2017-05-09 | $37.06 | $37.36 | $36.92 | $37.26 | $37.26 | 393,744 |
| 2017-05-08 | $37.43 | $37.46 | $36.99 | $37.11 | $37.11 | 231,917 |
| 2017-05-05 | $36.69 | $37.55 | $36.51 | $37.53 | $37.53 | 657,118 |
| 2017-05-04 | $36.80 | $37.19 | $36.59 | $36.59 | $36.59 | 347,261 |
| 2017-05-03 | $38.27 | $38.46 | $36.71 | $36.74 | $36.74 | 729,394 |
| 2017-05-02 | $39.42 | $39.46 | $37.59 | $38.43 | $38.43 | 908,976 |
| 2017-05-01 | $39.50 | $39.72 | $39.19 | $39.52 | $39.52 | 456,339 |
| 2017-04-28 | $39.52 | $39.74 | $39.32 | $39.50 | $39.50 | 376,025 |
| 2017-04-27 | $39.29 | $39.65 | $39.01 | $39.41 | $39.41 | 352,486 |
| 2017-04-26 | $39.09 | $39.48 | $38.90 | $39.27 | $39.27 | 279,475 |
| 2017-04-25 | $38.50 | $39.12 | $38.47 | $38.99 | $38.99 | 377,615 |
| 2017-04-24 | $38.13 | $38.88 | $38.05 | $38.26 | $38.26 | 407,263 |
| 2017-04-21 | $37.61 | $37.66 | $37.22 | $37.59 | $37.59 | 299,796 |
| 2017-04-20 | $37.41 | $38.33 | $37.04 | $37.60 | $37.60 | 683,049 |
| 2017-04-19 | $37.45 | $37.76 | $36.95 | $37.00 | $37.00 | 637,664 |
| 2017-04-18 | $37.57 | $37.57 | $37.09 | $37.19 | $37.19 | 321,967 |
| 2017-04-17 | $37.22 | $37.64 | $36.94 | $37.57 | $37.57 | 318,840 |
| 2017-04-13 | $37.61 | $37.99 | $37.06 | $37.08 | $37.08 | 527,244 |
| 2017-04-12 | $37.79 | $37.94 | $37.32 | $37.76 | $37.76 | 388,154 |
| 2017-04-11 | $38.03 | $38.08 | $37.45 | $37.90 | $37.90 | 410,969 |
| 2017-04-10 | $38.62 | $38.74 | $38.08 | $38.13 | $38.13 | 454,447 |
| 2017-04-07 | $38.71 | $39.33 | $38.56 | $39.18 | $39.18 | 371,526 |
| 2017-04-06 | $38.26 | $38.88 | $37.95 | $38.85 | $38.85 | 274,697 |
| 2017-04-05 | $37.63 | $38.81 | $37.39 | $38.27 | $38.27 | 459,610 |
| 2017-04-04 | $37.51 | $37.67 | $37.15 | $37.38 | $37.38 | 474,503 |
| 2017-04-03 | $38.24 | $38.44 | $37.54 | $37.65 | $37.65 | 425,692 |
| 2017-03-31 | $38.18 | $38.50 | $37.88 | $38.09 | $38.09 | 304,457 |
| 2017-03-30 | $38.26 | $38.33 | $37.83 | $38.14 | $38.14 | 261,421 |
| 2017-03-29 | $37.97 | $38.39 | $37.77 | $38.24 | $38.24 | 219,327 |
| 2017-03-28 | $37.97 | $38.13 | $37.63 | $37.99 | $37.99 | 228,994 |
| 2017-03-27 | $37.57 | $38.29 | $37.28 | $38.20 | $38.20 | 299,204 |
| 2017-03-24 | $37.78 | $38.22 | $37.74 | $37.87 | $37.87 | 221,508 |
| 2017-03-23 | $37.45 | $38.16 | $37.44 | $37.74 | $37.74 | 189,498 |
| 2017-03-22 | $37.50 | $37.69 | $37.26 | $37.45 | $37.45 | 215,053 |
| 2017-03-21 | $38.90 | $38.98 | $37.31 | $37.62 | $37.62 | 370,061 |
| 2017-03-20 | $39.02 | $39.23 | $38.35 | $38.73 | $38.73 | 225,050 |
| 2017-03-17 | $39.36 | $39.71 | $38.88 | $38.94 | $38.94 | 633,441 |
| 2017-03-16 | $39.62 | $39.67 | $38.96 | $39.25 | $39.25 | 293,723 |
| 2017-03-15 | $39.23 | $39.73 | $39.04 | $39.69 | $39.69 | 260,732 |
| 2017-03-14 | $39.24 | $39.27 | $38.92 | $39.04 | $39.04 | 138,721 |
| 2017-03-13 | $39.40 | $39.56 | $39.05 | $39.51 | $39.51 | 244,819 |
| 2017-03-10 | $39.67 | $39.67 | $39.13 | $39.44 | $39.44 | 262,156 |
| 2017-03-09 | $39.34 | $39.73 | $39.29 | $39.40 | $39.40 | 209,552 |
| 2017-03-08 | $39.83 | $40.06 | $39.31 | $39.35 | $39.35 | 216,590 |
| 2017-03-07 | $39.76 | $40.24 | $39.65 | $39.65 | $39.65 | 364,233 |
| 2017-03-06 | $39.96 | $40.13 | $39.35 | $40.00 | $40.00 | 329,674 |
| 2017-03-03 | $40.17 | $40.54 | $39.88 | $40.21 | $40.21 | 357,794 |
| 2017-03-02 | $40.23 | $40.84 | $39.81 | $40.23 | $40.23 | 494,172 |
| 2017-03-01 | $39.65 | $40.39 | $39.65 | $40.22 | $40.22 | 530,124 |
| 2017-02-28 | $40.36 | $40.49 | $39.01 | $39.06 | $39.06 | 678,104 |
| 2017-02-27 | $41.34 | $41.34 | $39.68 | $40.82 | $40.82 | 728,032 |
| 2017-02-24 | $41.26 | $41.84 | $41.14 | $41.44 | $41.44 | 651,573 |
| 2017-02-23 | $41.50 | $41.63 | $41.02 | $41.54 | $41.54 | 246,275 |
| 2017-02-22 | $41.37 | $41.73 | $41.24 | $41.52 | $41.52 | 310,787 |
| 2017-02-21 | $41.00 | $41.78 | $40.96 | $41.42 | $41.42 | 328,042 |
| 2017-02-17 | $40.48 | $40.99 | $40.12 | $40.99 | $40.99 | 213,650 |
| 2017-02-16 | $40.78 | $40.86 | $40.19 | $40.58 | $40.58 | 183,131 |
| 2017-02-15 | $39.79 | $40.88 | $39.74 | $40.70 | $40.70 | 197,246 |
| 2017-02-14 | $39.14 | $40.01 | $39.14 | $39.93 | $39.93 | 206,966 |
| 2017-02-13 | $40.33 | $40.33 | $38.97 | $39.41 | $39.41 | 270,916 |
| 2017-02-10 | $39.90 | $40.40 | $39.79 | $40.14 | $40.14 | 208,393 |
| 2017-02-09 | $39.64 | $40.07 | $39.50 | $39.89 | $39.89 | 194,713 |
| 2017-02-08 | $39.59 | $39.73 | $39.33 | $39.56 | $39.56 | 205,193 |
| 2017-02-07 | $39.81 | $40.24 | $39.55 | $39.74 | $39.74 | 241,211 |
| 2017-02-06 | $39.63 | $39.98 | $39.50 | $39.78 | $39.78 | 332,508 |
| 2017-02-03 | $39.56 | $39.78 | $38.99 | $39.76 | $39.76 | 266,033 |
| 2017-02-02 | $38.77 | $39.33 | $38.32 | $39.27 | $39.27 | 413,610 |
| 2017-02-01 | $38.78 | $39.05 | $38.49 | $38.90 | $38.90 | 307,016 |
| 2017-01-31 | $37.73 | $38.65 | $37.65 | $38.47 | $38.47 | 310,653 |
| 2017-01-30 | $38.15 | $38.15 | $37.14 | $37.91 | $37.91 | 321,501 |
| 2017-01-27 | $37.45 | $38.30 | $37.31 | $38.25 | $38.25 | 322,099 |
| 2017-01-26 | $37.64 | $37.82 | $37.03 | $37.33 | $37.33 | 262,893 |
| 2017-01-25 | $36.80 | $37.83 | $36.78 | $37.67 | $37.67 | 279,011 |
| 2017-01-24 | $36.63 | $36.90 | $36.00 | $36.75 | $36.75 | 340,306 |
| 2017-01-23 | $36.92 | $37.26 | $36.13 | $36.58 | $36.58 | 401,714 |
| 2017-01-20 | $37.37 | $37.67 | $36.88 | $37.11 | $37.11 | 377,210 |
| 2017-01-19 | $38.09 | $38.21 | $37.17 | $37.38 | $37.38 | 391,887 |
| 2017-01-18 | $38.64 | $38.64 | $37.94 | $38.27 | $38.27 | 243,876 |
| 2017-01-17 | $39.02 | $39.02 | $38.49 | $38.54 | $38.54 | 272,575 |
| 2017-01-13 | $38.98 | $39.59 | $38.87 | $39.12 | $39.12 | 367,229 |
| 2017-01-12 | $37.64 | $38.94 | $37.50 | $38.79 | $38.79 | 591,055 |
| 2017-01-11 | $37.94 | $38.31 | $37.56 | $37.75 | $37.75 | 225,436 |
| 2017-01-10 | $37.83 | $38.26 | $37.70 | $37.91 | $37.91 | 320,669 |
| 2017-01-09 | $37.69 | $38.10 | $37.49 | $37.65 | $37.65 | 218,872 |
| 2017-01-06 | $36.90 | $37.93 | $36.90 | $37.77 | $37.77 | 230,539 |
| 2017-01-05 | $38.16 | $38.59 | $37.78 | $37.79 | $37.79 | 178,758 |
| 2017-01-04 | $37.54 | $38.26 | $37.47 | $38.17 | $38.17 | 399,751 |
| 2017-01-03 | $37.11 | $37.75 | $36.87 | $37.36 | $37.36 | 304,082 |
| 2016-12-30 | $37.40 | $37.42 | $36.84 | $36.98 | $36.98 | 274,725 |
| 2016-12-29 | $37.29 | $37.75 | $37.11 | $37.42 | $37.42 | 173,126 |
| 2016-12-28 | $38.32 | $38.33 | $37.17 | $37.30 | $37.30 | 329,262 |
| 2016-12-27 | $38.43 | $38.79 | $38.22 | $38.29 | $38.29 | 164,412 |
| 2016-12-23 | $38.11 | $38.54 | $37.95 | $38.46 | $38.46 | 147,146 |
| 2016-12-22 | $38.26 | $38.40 | $37.96 | $38.07 | $38.07 | 289,478 |
| 2016-12-21 | $38.59 | $38.74 | $38.25 | $38.42 | $38.42 | 210,128 |
| 2016-12-20 | $38.22 | $38.59 | $38.08 | $38.57 | $38.57 | 224,205 |
| 2016-12-19 | $38.29 | $38.62 | $38.04 | $38.17 | $38.17 | 228,796 |
| 2016-12-16 | $38.48 | $38.54 | $37.89 | $38.14 | $38.14 | 785,035 |
| 2016-12-15 | $37.99 | $38.57 | $37.29 | $38.22 | $38.22 | 574,386 |
| 2016-12-14 | $38.86 | $39.09 | $38.29 | $38.75 | $38.75 | 276,003 |
| 2016-12-13 | $39.19 | $39.38 | $38.33 | $38.85 | $38.85 | 215,517 |
| 2016-12-12 | $38.97 | $39.54 | $38.74 | $38.93 | $38.93 | 282,243 |
| 2016-12-09 | $38.52 | $39.35 | $38.22 | $39.06 | $39.06 | 412,824 |
| 2016-12-08 | $38.15 | $38.46 | $37.88 | $38.43 | $38.43 | 318,454 |
| 2016-12-07 | $38.32 | $38.56 | $37.81 | $38.16 | $38.16 | 269,236 |
| 2016-12-06 | $38.32 | $38.58 | $37.97 | $38.48 | $38.48 | 258,005 |
| 2016-12-05 | $37.95 | $38.51 | $37.93 | $38.32 | $38.32 | 542,847 |
| 2016-12-02 | $36.71 | $37.89 | $36.50 | $37.75 | $37.75 | 413,510 |
| 2016-12-01 | $37.17 | $37.67 | $36.34 | $36.68 | $36.68 | 347,994 |
| 2016-11-30 | $37.45 | $37.57 | $36.83 | $37.15 | $37.15 | 406,263 |
| 2016-11-29 | $36.87 | $37.96 | $36.65 | $37.16 | $37.16 | 504,956 |
| 2016-11-28 | $37.00 | $37.27 | $36.75 | $36.90 | $36.90 | 293,452 |
| 2016-11-25 | $36.71 | $37.09 | $36.54 | $37.09 | $37.09 | 69,412 |
| 2016-11-23 | $35.94 | $36.75 | $35.57 | $36.71 | $36.71 | 196,294 |
| 2016-11-22 | $36.74 | $36.81 | $35.44 | $36.19 | $36.19 | 314,904 |
| 2016-11-21 | $36.64 | $36.79 | $36.56 | $36.75 | $36.75 | 234,493 |
| 2016-11-18 | $36.10 | $36.51 | $35.89 | $36.41 | $36.41 | 276,212 |
| 2016-11-17 | $35.15 | $35.99 | $35.06 | $35.96 | $35.96 | 287,079 |
| 2016-11-16 | $34.64 | $35.22 | $34.58 | $35.09 | $35.09 | 336,097 |
| 2016-11-15 | $33.93 | $34.76 | $33.78 | $34.74 | $34.74 | 349,901 |
| 2016-11-14 | $34.24 | $34.50 | $33.71 | $33.82 | $33.82 | 265,387 |
| 2016-11-11 | $33.38 | $34.01 | $33.16 | $33.95 | $33.95 | 419,373 |
| 2016-11-10 | $33.96 | $34.42 | $33.16 | $33.43 | $33.43 | 425,601 |
| 2016-11-09 | $34.52 | $34.83 | $33.41 | $33.61 | $33.61 | 678,690 |
| 2016-11-08 | $34.42 | $35.25 | $34.32 | $34.53 | $34.53 | 430,427 |
| 2016-11-07 | $34.45 | $34.87 | $34.03 | $34.58 | $34.58 | 430,760 |
| 2016-11-04 | $32.60 | $34.05 | $32.60 | $33.72 | $33.72 | 461,171 |
| 2016-11-03 | $33.97 | $34.47 | $32.61 | $32.65 | $32.65 | 665,246 |
| 2016-11-02 | $33.89 | $35.80 | $32.24 | $33.79 | $33.79 | 851,542 |
| 2016-11-01 | $32.44 | $32.84 | $31.99 | $32.43 | $32.43 | 602,140 |
| 2016-10-31 | $31.94 | $32.46 | $31.59 | $32.35 | $32.35 | 369,877 |
| 2016-10-28 | $32.30 | $32.60 | $31.93 | $31.99 | $31.99 | 294,887 |
| 2016-10-27 | $34.06 | $34.09 | $32.35 | $32.42 | $32.42 | 451,152 |
| 2016-10-26 | $34.07 | $34.55 | $33.20 | $34.01 | $34.01 | 844,148 |
| 2016-10-25 | $34.60 | $34.84 | $34.22 | $34.43 | $34.43 | 332,025 |
| 2016-10-24 | $34.49 | $34.72 | $34.14 | $34.71 | $34.71 | 210,467 |
| 2016-10-21 | $33.80 | $34.05 | $33.50 | $34.02 | $34.02 | 176,462 |
| 2016-10-20 | $33.94 | $34.26 | $33.84 | $34.18 | $34.18 | 164,759 |
| 2016-10-19 | $34.36 | $34.43 | $33.91 | $34.08 | $34.08 | 162,832 |
| 2016-10-18 | $34.39 | $34.44 | $34.20 | $34.36 | $34.36 | 187,178 |
| 2016-10-17 | $34.03 | $34.05 | $33.81 | $34.03 | $34.03 | 157,212 |
| 2016-10-14 | $34.51 | $34.51 | $34.12 | $34.13 | $34.13 | 266,404 |
| 2016-10-13 | $33.81 | $34.54 | $33.66 | $34.26 | $34.26 | 369,769 |
| 2016-10-12 | $33.98 | $34.24 | $33.83 | $34.17 | $34.17 | 182,713 |
| 2016-10-11 | $34.30 | $34.30 | $33.60 | $33.99 | $33.99 | 519,426 |
| 2016-10-10 | $34.54 | $35.19 | $34.48 | $34.54 | $34.54 | 165,254 |
| 2016-10-07 | $34.19 | $34.59 | $34.01 | $34.31 | $34.31 | 306,120 |
| 2016-10-06 | $34.56 | $34.62 | $34.00 | $34.39 | $34.39 | 201,960 |
| 2016-10-05 | $34.31 | $34.77 | $34.04 | $34.71 | $34.71 | 284,877 |
| 2016-10-04 | $34.37 | $34.46 | $33.93 | $34.14 | $34.14 | 307,993 |
| 2016-10-03 | $34.47 | $34.64 | $34.06 | $34.30 | $34.30 | 258,467 |
| 2016-09-30 | $34.10 | $34.88 | $33.91 | $34.66 | $34.66 | 283,760 |
| 2016-09-29 | $34.42 | $34.55 | $33.60 | $33.90 | $33.90 | 548,328 |
| 2016-09-28 | $33.80 | $34.54 | $33.77 | $34.54 | $34.54 | 220,281 |
| 2016-09-27 | $33.44 | $33.90 | $33.44 | $33.81 | $33.81 | 216,700 |
| 2016-09-26 | $33.79 | $34.02 | $33.49 | $33.53 | $33.53 | 340,443 |
| 2016-09-23 | $34.73 | $34.99 | $33.95 | $33.96 | $33.96 | 287,937 |
| 2016-09-22 | $34.83 | $35.09 | $34.45 | $34.88 | $34.88 | 299,138 |
| 2016-09-21 | $34.27 | $34.68 | $33.84 | $34.56 | $34.56 | 251,005 |
| 2016-09-20 | $34.25 | $34.48 | $33.96 | $34.21 | $34.21 | 262,307 |
| 2016-09-19 | $34.40 | $34.80 | $33.85 | $34.06 | $34.06 | 299,504 |
| 2016-09-16 | $34.44 | $34.74 | $33.98 | $34.22 | $34.22 | 497,936 |
| 2016-09-15 | $34.24 | $34.79 | $34.14 | $34.77 | $34.77 | 358,661 |
| 2016-09-14 | $34.65 | $34.77 | $34.16 | $34.21 | $34.21 | 323,889 |
| 2016-09-13 | $35.60 | $35.79 | $34.43 | $34.62 | $34.62 | 484,215 |
| 2016-09-12 | $34.77 | $36.22 | $34.62 | $35.93 | $35.93 | 464,685 |
| 2016-09-09 | $36.03 | $36.20 | $34.91 | $34.93 | $34.93 | 344,771 |
| 2016-09-08 | $36.80 | $36.82 | $36.24 | $36.39 | $36.39 | 243,840 |
| 2016-09-07 | $36.59 | $36.94 | $36.42 | $36.91 | $36.91 | 310,625 |
| 2016-09-06 | $36.62 | $36.71 | $36.13 | $36.65 | $36.65 | 193,722 |
| 2016-09-02 | $36.45 | $36.92 | $36.29 | $36.57 | $36.57 | 262,031 |
| 2016-09-01 | $36.42 | $36.55 | $35.79 | $36.25 | $36.25 | 286,650 |
| 2016-08-31 | $36.64 | $36.74 | $36.40 | $36.45 | $36.45 | 408,501 |
| 2016-08-30 | $36.92 | $37.02 | $36.55 | $36.71 | $36.71 | 281,153 |
| 2016-08-29 | $36.47 | $36.91 | $36.44 | $36.84 | $36.84 | 169,156 |
| 2016-08-26 | $35.75 | $36.66 | $35.65 | $36.41 | $36.41 | 324,655 |
| 2016-08-25 | $36.12 | $36.19 | $35.71 | $35.74 | $35.74 | 354,205 |
| 2016-08-24 | $36.64 | $36.82 | $36.18 | $36.28 | $36.28 | 304,144 |
| 2016-08-23 | $37.14 | $37.25 | $36.60 | $36.63 | $36.63 | 398,581 |
| 2016-08-22 | $36.05 | $37.31 | $35.90 | $37.03 | $37.03 | 639,381 |
| 2016-08-19 | $36.04 | $36.33 | $35.63 | $36.11 | $36.11 | 573,031 |
| 2016-08-18 | $35.90 | $36.27 | $35.86 | $36.06 | $36.06 | 515,665 |
| 2016-08-17 | $36.47 | $36.48 | $35.78 | $35.89 | $35.89 | 379,364 |
| 2016-08-16 | $36.38 | $36.68 | $36.28 | $36.35 | $36.35 | 436,790 |
| 2016-08-15 | $36.33 | $36.78 | $36.33 | $36.50 | $36.50 | 389,517 |
| 2016-08-12 | $36.16 | $36.36 | $35.96 | $36.23 | $36.23 | 354,195 |
| 2016-08-11 | $36.13 | $36.45 | $35.79 | $36.33 | $36.33 | 546,586 |
| 2016-08-10 | $36.59 | $36.80 | $35.93 | $36.00 | $36.00 | 314,025 |
| 2016-08-09 | $36.10 | $36.81 | $35.99 | $36.49 | $36.49 | 466,559 |
| 2016-08-08 | $36.26 | $36.43 | $35.75 | $36.00 | $36.00 | 324,590 |
| 2016-08-05 | $35.96 | $36.74 | $35.39 | $36.29 | $36.29 | 680,134 |
| 2016-08-04 | $35.08 | $36.11 | $35.08 | $35.73 | $35.73 | 863,341 |
| 2016-08-03 | $35.12 | $36.21 | $34.28 | $34.77 | $34.77 | 1,281,652 |
| 2016-08-02 | $34.17 | $34.47 | $33.54 | $33.84 | $33.84 | 480,919 |
| 2016-08-01 | $34.61 | $34.61 | $33.94 | $34.07 | $34.07 | 425,971 |
| 2016-07-29 | $34.28 | $34.94 | $34.28 | $34.59 | $34.59 | 962,049 |
| 2016-07-28 | $34.06 | $34.83 | $34.06 | $34.35 | $34.35 | 266,084 |
| 2016-07-27 | $34.23 | $34.31 | $33.67 | $34.02 | $34.02 | 233,522 |
| 2016-07-26 | $33.71 | $34.35 | $33.59 | $34.28 | $34.28 | 261,971 |
| 2016-07-25 | $33.49 | $33.97 | $33.39 | $33.77 | $33.77 | 448,620 |
| 2016-07-22 | $33.73 | $33.73 | $33.25 | $33.55 | $33.55 | 461,900 |
| 2016-07-21 | $33.82 | $34.23 | $33.62 | $33.86 | $33.86 | 278,965 |
| 2016-07-20 | $33.84 | $34.04 | $33.72 | $33.82 | $33.82 | 334,499 |
| 2016-07-19 | $33.83 | $34.19 | $33.56 | $33.63 | $33.63 | 283,738 |
| 2016-07-18 | $34.51 | $34.60 | $33.77 | $33.83 | $33.83 | 638,013 |
| 2016-07-15 | $34.63 | $34.66 | $34.22 | $34.45 | $34.45 | 319,868 |
| 2016-07-14 | $34.77 | $34.79 | $34.15 | $34.42 | $34.42 | 351,148 |
| 2016-07-13 | $34.91 | $35.11 | $34.19 | $34.52 | $34.52 | 345,722 |
| 2016-07-12 | $34.38 | $34.93 | $34.31 | $34.64 | $34.64 | 375,066 |
| 2016-07-11 | $34.50 | $34.60 | $34.02 | $34.26 | $34.26 | 398,910 |
| 2016-07-08 | $33.71 | $34.50 | $33.67 | $34.47 | $34.47 | 279,652 |
| 2016-07-07 | $33.25 | $33.77 | $33.07 | $33.37 | $33.37 | 210,990 |
| 2016-07-06 | $32.62 | $33.34 | $32.62 | $33.22 | $33.22 | 192,824 |
| 2016-07-05 | $33.31 | $33.54 | $32.65 | $32.73 | $32.73 | 284,231 |
| 2016-07-01 | $32.50 | $33.58 | $32.50 | $33.54 | $33.54 | 258,596 |
| 2016-06-30 | $32.30 | $32.88 | $31.95 | $32.52 | $32.52 | 553,280 |
| 2016-06-29 | $31.45 | $32.31 | $31.29 | $32.26 | $32.26 | 324,167 |
| 2016-06-28 | $31.48 | $31.75 | $30.92 | $31.20 | $31.20 | 622,915 |
| 2016-06-27 | $31.90 | $31.98 | $30.88 | $31.22 | $31.22 | 588,845 |
| 2016-06-24 | $32.00 | $32.84 | $31.91 | $32.32 | $32.32 | 749,826 |
| 2016-06-23 | $33.18 | $34.10 | $33.06 | $33.49 | $33.49 | 1,161,899 |
| 2016-06-22 | $32.26 | $32.90 | $31.65 | $32.77 | $32.77 | 748,831 |
| 2016-06-21 | $33.20 | $33.23 | $32.19 | $32.20 | $32.20 | 408,700 |
| 2016-06-20 | $32.65 | $33.45 | $32.65 | $33.16 | $33.16 | 196,741 |
| 2016-06-17 | $31.87 | $32.46 | $31.51 | $32.20 | $32.20 | 448,292 |
| 2016-06-16 | $31.67 | $31.87 | $31.38 | $31.78 | $31.78 | 396,943 |
| 2016-06-15 | $32.45 | $32.45 | $31.87 | $31.89 | $31.89 | 195,178 |
| 2016-06-14 | $32.24 | $33.07 | $31.97 | $32.26 | $32.26 | 297,343 |
| 2016-06-13 | $32.40 | $32.92 | $32.08 | $32.24 | $32.24 | 285,328 |
| 2016-06-10 | $33.09 | $33.09 | $32.49 | $32.58 | $32.58 | 249,914 |
| 2016-06-09 | $33.47 | $33.74 | $33.31 | $33.38 | $33.38 | 239,121 |
| 2016-06-08 | $32.99 | $33.74 | $32.85 | $33.55 | $33.55 | 363,730 |
| 2016-06-07 | $32.68 | $33.18 | $32.40 | $33.11 | $33.11 | 255,637 |
| 2016-06-06 | $32.34 | $32.87 | $30.61 | $32.78 | $32.78 | 287,293 |
| 2016-06-03 | $32.35 | $32.53 | $31.60 | $32.29 | $32.29 | 649,889 |
| 2016-06-02 | $31.48 | $32.34 | $31.36 | $32.34 | $32.34 | 291,616 |
| 2016-06-01 | $30.93 | $31.66 | $30.65 | $31.48 | $31.48 | 320,711 |
| 2016-05-31 | $30.70 | $31.22 | $30.60 | $31.09 | $31.09 | 349,065 |
| 2016-05-27 | $30.13 | $30.68 | $29.87 | $30.67 | $30.67 | 200,572 |
| 2016-05-26 | $30.16 | $30.32 | $29.85 | $30.09 | $30.09 | 172,999 |
| 2016-05-25 | $30.09 | $30.50 | $29.99 | $30.15 | $30.15 | 292,863 |
| 2016-05-24 | $29.41 | $30.06 | $29.32 | $30.01 | $30.01 | 277,853 |
| 2016-05-23 | $29.20 | $29.48 | $29.07 | $29.37 | $29.37 | 367,153 |
| 2016-05-20 | $28.37 | $29.23 | $28.19 | $29.18 | $29.18 | 414,035 |
| 2016-05-19 | $28.39 | $29.00 | $28.02 | $28.18 | $28.18 | 391,559 |
| 2016-05-18 | $28.52 | $29.19 | $28.28 | $28.69 | $28.69 | 295,623 |
| 2016-05-17 | $28.30 | $29.30 | $28.20 | $28.61 | $28.61 | 433,938 |
| 2016-05-16 | $28.11 | $28.56 | $28.03 | $28.41 | $28.41 | 535,309 |
| 2016-05-13 | $27.84 | $28.60 | $27.70 | $28.07 | $28.07 | 593,199 |
| 2016-05-12 | $29.84 | $29.84 | $27.61 | $27.86 | $27.86 | 645,234 |
| 2016-05-11 | $30.87 | $30.87 | $29.61 | $29.64 | $29.64 | 296,816 |
| 2016-05-10 | $30.10 | $31.17 | $29.47 | $30.87 | $30.87 | 364,739 |
| 2016-05-09 | $29.23 | $30.14 | $29.04 | $29.86 | $29.86 | 582,565 |
| 2016-05-06 | $29.27 | $29.68 | $28.92 | $29.31 | $29.31 | 335,258 |
| 2016-05-05 | $29.00 | $29.73 | $28.56 | $29.48 | $29.48 | 972,713 |
| 2016-05-04 | $28.50 | $29.75 | $28.10 | $28.49 | $28.49 | 1,135,357 |
| 2016-05-03 | $26.64 | $27.68 | $26.16 | $26.71 | $26.71 | 820,053 |
| 2016-05-02 | $27.90 | $28.93 | $26.05 | $26.95 | $26.95 | 2,119,058 |
| 2016-04-29 | $31.31 | $31.35 | $26.75 | $28.16 | $28.16 | 3,070,820 |
| 2016-04-28 | $31.08 | $32.43 | $31.08 | $31.50 | $31.50 | 370,710 |
| 2016-04-27 | $31.65 | $32.18 | $31.24 | $31.36 | $31.36 | 189,348 |
| 2016-04-26 | $30.76 | $31.73 | $30.65 | $31.57 | $31.57 | 515,881 |
| 2016-04-25 | $31.44 | $31.72 | $30.45 | $30.67 | $30.67 | 419,907 |
| 2016-04-22 | $31.49 | $32.09 | $31.40 | $31.78 | $31.78 | 298,969 |
| 2016-04-21 | $32.00 | $32.57 | $31.32 | $31.44 | $31.44 | 375,563 |
| 2016-04-20 | $31.41 | $32.39 | $31.41 | $31.97 | $31.97 | 292,660 |
| 2016-04-19 | $31.58 | $31.76 | $31.11 | $31.44 | $31.44 | 167,768 |
| 2016-04-18 | $31.00 | $31.94 | $31.00 | $31.57 | $31.57 | 234,118 |
| 2016-04-15 | $31.37 | $31.47 | $30.79 | $31.09 | $31.09 | 301,284 |
| 2016-04-14 | $31.56 | $31.99 | $31.32 | $31.50 | $31.50 | 417,188 |
| 2016-04-13 | $30.68 | $31.53 | $30.41 | $31.53 | $31.53 | 400,440 |
| 2016-04-12 | $29.22 | $30.60 | $29.10 | $30.53 | $30.53 | 532,887 |
| 2016-04-11 | $28.97 | $29.42 | $28.83 | $28.97 | $28.97 | 272,833 |
| 2016-04-08 | $29.06 | $29.26 | $28.38 | $28.76 | $28.76 | 221,929 |
| 2016-04-07 | $28.44 | $28.60 | $27.97 | $28.13 | $28.13 | 161,087 |
| 2016-04-06 | $28.11 | $28.84 | $27.98 | $28.66 | $28.66 | 198,363 |
| 2016-04-05 | $27.94 | $28.51 | $27.86 | $28.15 | $28.15 | 250,860 |
| 2016-04-04 | $28.74 | $28.97 | $28.25 | $28.28 | $28.28 | 236,677 |
| 2016-04-01 | $28.50 | $28.85 | $28.24 | $28.64 | $28.64 | 247,956 |
| 2016-03-31 | $29.28 | $29.32 | $28.71 | $28.73 | $28.73 | 285,691 |
| 2016-03-30 | $29.13 | $29.49 | $29.03 | $29.28 | $29.28 | 371,828 |
| 2016-03-29 | $27.81 | $29.13 | $27.50 | $28.92 | $28.92 | 299,798 |
| 2016-03-28 | $27.23 | $27.92 | $26.83 | $27.86 | $27.86 | 270,445 |
| 2016-03-24 | $26.75 | $27.08 | $26.21 | $27.06 | $27.06 | 313,485 |
| 2016-03-23 | $28.17 | $28.52 | $26.97 | $26.99 | $26.99 | 340,578 |
| 2016-03-22 | $28.44 | $28.60 | $28.20 | $28.24 | $28.24 | 229,971 |
| 2016-03-21 | $28.95 | $29.22 | $28.35 | $28.60 | $28.60 | 380,315 |
| 2016-03-18 | $28.40 | $29.17 | $28.35 | $29.05 | $29.05 | 683,772 |
| 2016-03-17 | $27.82 | $28.31 | $27.46 | $28.21 | $28.21 | 288,689 |
| 2016-03-16 | $27.76 | $28.31 | $27.50 | $27.79 | $27.79 | 209,362 |
| 2016-03-15 | $28.66 | $28.66 | $27.72 | $27.94 | $27.94 | 357,397 |
| 2016-03-14 | $28.50 | $28.62 | $27.76 | $28.54 | $28.54 | 467,909 |
| 2016-03-11 | $27.14 | $27.74 | $27.02 | $27.72 | $27.72 | 213,154 |
| 2016-03-10 | $27.45 | $27.62 | $26.42 | $26.87 | $26.87 | 222,792 |
| 2016-03-09 | $27.06 | $27.40 | $26.54 | $27.39 | $27.39 | 258,538 |
| 2016-03-08 | $28.16 | $28.33 | $26.95 | $26.99 | $26.99 | 295,000 |
| 2016-03-07 | $27.73 | $28.82 | $27.67 | $28.33 | $28.33 | 310,335 |
| 2016-03-04 | $27.73 | $28.35 | $27.64 | $27.83 | $27.83 | 443,318 |
| 2016-03-03 | $28.15 | $28.49 | $27.36 | $27.73 | $27.73 | 312,583 |
| 2016-03-02 | $27.33 | $28.28 | $27.33 | $28.18 | $28.18 | 423,068 |
| 2016-03-01 | $25.75 | $27.44 | $25.48 | $27.44 | $27.44 | 702,815 |
| 2016-02-29 | $25.00 | $25.77 | $24.60 | $25.52 | $25.52 | 883,646 |
| 2016-02-26 | $26.68 | $27.48 | $26.52 | $26.97 | $26.97 | 433,636 |
| 2016-02-25 | $26.26 | $26.81 | $26.05 | $26.48 | $26.48 | 389,587 |
| 2016-02-24 | $25.51 | $26.31 | $25.16 | $26.23 | $26.23 | 225,797 |
| 2016-02-23 | $25.37 | $26.16 | $25.31 | $25.85 | $25.85 | 315,062 |
| 2016-02-22 | $25.63 | $26.00 | $25.37 | $25.47 | $25.47 | 413,683 |
| 2016-02-19 | $25.21 | $25.74 | $24.90 | $25.36 | $25.36 | 481,177 |
| 2016-02-18 | $25.32 | $25.40 | $24.83 | $25.26 | $25.26 | 282,485 |
| 2016-02-17 | $24.74 | $25.58 | $24.74 | $25.36 | $25.36 | 309,811 |
| 2016-02-16 | $23.95 | $24.66 | $23.56 | $24.62 | $24.62 | 262,026 |
| 2016-02-12 | $23.47 | $23.73 | $22.91 | $23.61 | $23.61 | 238,276 |
| 2016-02-11 | $23.30 | $23.48 | $22.76 | $23.29 | $23.29 | 359,133 |
| 2016-02-10 | $24.27 | $24.87 | $23.70 | $23.77 | $23.77 | 425,298 |
| 2016-02-09 | $24.07 | $24.54 | $23.69 | $24.09 | $24.09 | 525,548 |
| 2016-02-08 | $24.49 | $24.66 | $23.88 | $24.47 | $24.47 | 730,321 |
| 2016-02-05 | $24.75 | $25.08 | $24.18 | $24.86 | $24.86 | 693,576 |
| 2016-02-04 | $24.14 | $25.98 | $24.07 | $24.89 | $24.89 | 733,335 |
| 2016-02-03 | $24.28 | $24.62 | $23.83 | $24.26 | $24.26 | 457,280 |
| 2016-02-02 | $24.41 | $24.47 | $23.69 | $24.03 | $24.03 | 272,110 |
| 2016-02-01 | $24.52 | $25.12 | $24.52 | $24.75 | $24.75 | 664,441 |
| 2016-01-29 | $24.15 | $25.08 | $24.15 | $24.80 | $24.80 | 537,129 |
| 2016-01-28 | $24.45 | $24.49 | $23.53 | $24.11 | $24.11 | 441,801 |
| 2016-01-27 | $24.73 | $25.03 | $24.06 | $24.18 | $24.18 | 468,076 |
| 2016-01-26 | $24.84 | $25.13 | $24.64 | $24.94 | $24.94 | 656,393 |
| 2016-01-25 | $24.78 | $25.03 | $24.45 | $24.66 | $24.66 | 543,288 |
| 2016-01-22 | $24.70 | $25.22 | $24.41 | $24.95 | $24.95 | 845,202 |
| 2016-01-21 | $24.87 | $24.87 | $24.09 | $24.28 | $24.28 | 1,136,935 |
| 2016-01-20 | $24.09 | $25.11 | $22.87 | $24.94 | $24.94 | 954,374 |
| 2016-01-19 | $25.54 | $25.98 | $24.20 | $24.48 | $24.48 | 652,075 |
| 2016-01-15 | $25.38 | $25.55 | $24.76 | $25.36 | $25.36 | 621,818 |
| 2016-01-14 | $25.94 | $26.39 | $25.15 | $26.13 | $26.13 | 415,412 |
| 2016-01-13 | $26.99 | $27.07 | $25.47 | $25.80 | $25.80 | 623,725 |
| 2016-01-12 | $28.45 | $29.04 | $26.35 | $26.96 | $26.96 | 956,765 |
| 2016-01-11 | $29.16 | $29.34 | $27.95 | $28.26 | $28.26 | 477,552 |
| 2016-01-08 | $29.97 | $30.22 | $29.00 | $29.04 | $29.04 | 424,778 |
| 2016-01-07 | $31.23 | $31.23 | $29.97 | $29.97 | $29.97 | 388,103 |
| 2016-01-06 | $32.39 | $32.58 | $31.49 | $31.87 | $31.87 | 321,703 |
| 2016-01-05 | $32.92 | $33.73 | $32.85 | $32.88 | $32.88 | 657,121 |
| 2016-01-04 | $32.62 | $33.00 | $32.32 | $32.76 | $32.76 | 508,799 |
| 2015-12-31 | $33.39 | $33.85 | $33.20 | $33.41 | $33.41 | 365,607 |
| 2015-12-30 | $34.00 | $34.32 | $33.60 | $33.63 | $33.63 | 234,807 |
| 2015-12-29 | $34.30 | $34.45 | $33.70 | $33.98 | $33.98 | 230,929 |
| 2015-12-28 | $34.58 | $34.58 | $33.80 | $34.00 | $34.00 | 241,225 |
| 2015-12-24 | $34.23 | $34.88 | $34.16 | $34.73 | $34.73 | 144,879 |
| 2015-12-23 | $33.70 | $34.66 | $33.60 | $34.27 | $34.27 | 473,749 |
| 2015-12-22 | $33.68 | $33.68 | $33.01 | $33.55 | $33.55 | 524,530 |
| 2015-12-21 | $33.84 | $33.89 | $33.05 | $33.60 | $33.60 | 493,098 |
| 2015-12-18 | $33.36 | $33.92 | $33.10 | $33.74 | $33.74 | 962,391 |
| 2015-12-17 | $32.97 | $33.61 | $32.74 | $33.44 | $33.44 | 383,155 |
| 2015-12-16 | $31.42 | $32.94 | $31.42 | $32.85 | $32.85 | 699,593 |
| 2015-12-15 | $31.17 | $31.39 | $30.55 | $31.10 | $31.10 | 573,747 |
| 2015-12-14 | $31.78 | $31.98 | $30.79 | $30.91 | $30.91 | 342,273 |
| 2015-12-11 | $32.81 | $33.04 | $31.66 | $31.75 | $31.75 | 366,800 |
| 2015-12-10 | $32.44 | $33.36 | $32.10 | $33.31 | $33.31 | 226,905 |
| 2015-12-09 | $32.52 | $33.19 | $31.89 | $32.43 | $32.43 | 334,711 |
| 2015-12-08 | $32.86 | $33.27 | $32.47 | $32.67 | $32.67 | 343,717 |
| 2015-12-07 | $33.56 | $33.56 | $32.77 | $33.13 | $33.13 | 392,424 |
| 2015-12-04 | $33.35 | $34.10 | $33.29 | $33.64 | $33.64 | 285,039 |
| 2015-12-03 | $33.94 | $34.13 | $33.01 | $33.34 | $33.34 | 449,775 |
| 2015-12-02 | $33.50 | $34.33 | $33.26 | $33.79 | $33.79 | 593,293 |
| 2015-12-01 | $31.95 | $32.98 | $31.63 | $32.91 | $32.91 | 513,026 |
| 2015-11-30 | $32.84 | $32.84 | $31.60 | $31.99 | $31.99 | 483,618 |
| 2015-11-27 | $32.62 | $32.83 | $32.27 | $32.81 | $32.81 | 81,949 |
| 2015-11-25 | $32.41 | $32.74 | $32.25 | $32.58 | $32.58 | 217,664 |
| 2015-11-24 | $32.08 | $32.43 | $31.57 | $32.38 | $32.38 | 263,006 |
| 2015-11-23 | $31.76 | $32.54 | $31.53 | $32.37 | $32.37 | 222,487 |
| 2015-11-20 | $31.28 | $31.98 | $30.92 | $31.90 | $31.90 | 269,080 |
| 2015-11-19 | $31.16 | $31.17 | $30.69 | $31.16 | $31.16 | 180,451 |
| 2015-11-18 | $30.80 | $31.28 | $30.46 | $31.26 | $31.26 | 220,960 |
| 2015-11-17 | $30.61 | $30.88 | $30.25 | $30.76 | $30.76 | 247,536 |
| 2015-11-16 | $29.45 | $30.59 | $29.25 | $30.56 | $30.56 | 280,607 |
| 2015-11-13 | $29.48 | $29.77 | $29.00 | $29.49 | $29.49 | 263,131 |
| 2015-11-12 | $30.81 | $30.93 | $29.68 | $29.78 | $29.78 | 325,469 |
| 2015-11-11 | $31.88 | $31.88 | $30.72 | $30.98 | $30.98 | 331,572 |
| 2015-11-10 | $31.10 | $31.88 | $30.99 | $31.87 | $31.87 | 244,623 |
| 2015-11-09 | $31.59 | $31.71 | $30.85 | $31.13 | $31.13 | 297,049 |
| 2015-11-06 | $30.88 | $31.75 | $30.73 | $31.74 | $31.74 | 296,493 |
| 2015-11-05 | $30.43 | $30.96 | $30.12 | $30.86 | $30.86 | 292,768 |
| 2015-11-04 | $29.63 | $30.69 | $29.31 | $30.54 | $30.54 | 579,264 |
| 2015-11-03 | $32.07 | $32.50 | $29.06 | $29.49 | $29.49 | 1,073,137 |
| 2015-11-02 | $29.73 | $31.67 | $29.73 | $31.57 | $31.57 | 613,799 |
| 2015-10-30 | $29.89 | $30.34 | $29.52 | $29.68 | $29.68 | 235,029 |
| 2015-10-29 | $30.12 | $30.59 | $29.72 | $29.89 | $29.89 | 389,851 |
| 2015-10-28 | $28.52 | $30.05 | $28.40 | $30.04 | $30.04 | 475,363 |
| 2015-10-27 | $28.00 | $28.70 | $27.65 | $28.67 | $28.67 | 375,752 |
| 2015-10-26 | $28.39 | $28.42 | $27.92 | $28.10 | $28.10 | 433,435 |
| 2015-10-23 | $27.15 | $28.53 | $27.02 | $28.45 | $28.45 | 709,616 |
| 2015-10-22 | $27.51 | $27.67 | $26.58 | $27.00 | $27.00 | 542,884 |
| 2015-10-21 | $28.69 | $28.81 | $27.11 | $27.43 | $27.43 | 487,795 |
| 2015-10-20 | $28.66 | $29.01 | $28.04 | $28.49 | $28.49 | 540,418 |
| 2015-10-19 | $28.65 | $28.83 | $28.42 | $28.81 | $28.81 | 454,090 |
| 2015-10-16 | $29.40 | $29.97 | $28.48 | $28.74 | $28.74 | 561,281 |
| 2015-10-15 | $28.23 | $29.27 | $28.01 | $29.24 | $29.24 | 503,063 |
| 2015-10-14 | $27.69 | $28.78 | $27.54 | $28.21 | $28.21 | 958,293 |
| 2015-10-13 | $27.28 | $27.74 | $26.90 | $27.64 | $27.64 | 1,466,039 |
| 2015-10-12 | $28.90 | $28.90 | $26.60 | $27.51 | $27.51 | 1,612,635 |
| 2015-10-09 | $30.36 | $30.76 | $30.02 | $30.13 | $30.13 | 452,074 |
| 2015-10-08 | $30.34 | $30.40 | $29.79 | $30.35 | $30.35 | 401,019 |
| 2015-10-07 | $29.47 | $30.55 | $29.34 | $30.39 | $30.39 | 641,148 |
| 2015-10-06 | $29.18 | $29.69 | $29.08 | $29.38 | $29.38 | 553,065 |
| 2015-10-05 | $29.03 | $29.31 | $28.92 | $29.28 | $29.28 | 282,823 |
| 2015-10-02 | $28.06 | $28.80 | $27.97 | $28.80 | $28.80 | 269,671 |
| 2015-10-01 | $28.44 | $28.67 | $28.00 | $28.32 | $28.32 | 308,778 |
| 2015-09-30 | $28.29 | $28.53 | $27.97 | $28.44 | $28.44 | 453,078 |
| 2015-09-29 | $28.74 | $28.78 | $27.76 | $28.07 | $28.07 | 559,915 |
| 2015-09-28 | $29.15 | $29.15 | $28.28 | $28.84 | $28.84 | 532,444 |
| 2015-09-25 | $30.33 | $30.57 | $29.10 | $29.33 | $29.33 | 625,428 |
| 2015-09-24 | $30.22 | $30.55 | $29.71 | $30.09 | $30.09 | 534,535 |
| 2015-09-23 | $30.99 | $31.13 | $30.42 | $30.49 | $30.49 | 234,098 |
| 2015-09-22 | $31.19 | $31.43 | $30.37 | $30.80 | $30.80 | 495,515 |
| 2015-09-21 | $32.25 | $32.87 | $31.33 | $31.39 | $31.39 | 750,935 |
| 2015-09-18 | $32.86 | $33.09 | $32.12 | $32.37 | $32.37 | 582,593 |
| 2015-09-17 | $33.27 | $33.85 | $33.17 | $33.24 | $33.24 | 394,558 |
| 2015-09-16 | $33.55 | $33.82 | $33.20 | $33.21 | $33.21 | 637,425 |
| 2015-09-15 | $33.23 | $33.57 | $32.98 | $33.55 | $33.55 | 374,679 |
| 2015-09-14 | $33.28 | $33.35 | $32.58 | $33.18 | $33.18 | 360,313 |
| 2015-09-11 | $32.47 | $33.27 | $32.18 | $33.23 | $33.23 | 448,898 |
| 2015-09-10 | $31.74 | $32.42 | $31.63 | $32.37 | $32.37 | 411,734 |
| 2015-09-09 | $31.55 | $32.09 | $31.37 | $31.70 | $31.70 | 343,867 |
| 2015-09-08 | $31.42 | $31.66 | $30.95 | $31.23 | $31.23 | 921,055 |
Avanos Medical Inc (AVNS) News Headlines
Recent Avanos Medical Inc (AVNS) News
Similar Companies to Avanos Medical Inc (AVNS) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |