Axos Financial Inc (AX) Exchange: NYSE
Data as of May 2, 2025
$67.37 ($1.87) 2.85%
Axos Financial Inc - Daily Information
Click for more stock information on Axos Financial Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.91 |
| Previous Close | $67.37 |
| High | $67.79 |
| Low | $65.80 |
| Adjusted Open | $65.91 |
| Previous Adjusted Close | $67.37 |
| Adjusted High | $67.79 |
| Adjusted Low | $65.80 |
Invest in Axos Financial Inc (AX)
Key People Axos Financial Inc
| Employee | Position |
|---|---|
| Gregory Garrabrants | President, Chief Executive Officer & Director |
| Raymond D. Matsumoto | Chief Operating Officer & Executive Vice President |
| Andrew J. Micheletti | Chief Financial Officer & Executive Vice President |
| John Charles Tolla | Chief Governance, Risk & Compliance Officer, EVP |
| Brian D. Swanson | Executive Vice President & Head-Consumer Bank |
| David X. Park | EVP-Commercial Banking & Treasury Management |
| Thomas M. Constantine | Chief Credit Officer & Executive Vice President |
| Derrick K. Walsh | Chief Accounting Officer & Senior Vice President |
| Johnny Y. Lai | VP-Corporate Development & Investor Relations |
| Mary Ellen Ciafardini | Executive Vice President-Human Resources |
| Jan Durrans | Chief Performance Officer, Chief of Staff & EVP |
| Angela Lopez | Secretary |
| Eshel Bar-Adon | Chief Legal Officer & EVP-Specialty Finance |
| Paul Jaron Grinberg | Chairman |
| Tamara N. Bohlig | Independent Director |
| Stefani Danielle Carter | Independent Director |
| Nicholas A. Mosich | Vice Chairman |
| Edward James Ratinoff | Independent Director |
| James John Court | Independent Director |
| James Stephen Argalas | Independent Director |
| Uzair Dada | Independent Director |
| James Brandon Black | Independent Director |
| Brian D. Swanson | Executive Vice President & Head-Consume Bank |
| John Charles Tolla | EVP, Chief Governance, Risk & Compliance Officer |
| Derrick K. Walsh | Executive VP, Chief Financial & Accounting Officer |
| Andrew J. Micheletti | Executive Vice President-Finance |
Company Profile Axos Financial Inc
Exchange: NYSE
IPO Date: March 15, 2005
Employees: 1,300
Sector: Financial Services
Industry: Banks-Regional
Website: Axos Financial Inc Website
Address: 15845 Bernardo Ctr Dr, San Diego, CA 92127
Historical Stock Data for Axos Financial Inc (AX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $65.91 | $67.79 | $65.80 | $67.37 | $67.37 | 414,245 |
| 2025-05-01 | $63.55 | $65.89 | $62.35 | $65.50 | $65.50 | 602,980 |
| 2025-04-30 | $62.45 | $63.65 | $61.96 | $63.48 | $63.48 | 359,887 |
| 2025-04-29 | $62.81 | $63.94 | $62.33 | $63.94 | $63.94 | 357,411 |
| 2025-04-28 | $62.41 | $63.24 | $61.81 | $62.84 | $62.84 | 266,452 |
| 2025-04-25 | $62.72 | $63.46 | $62.35 | $62.73 | $62.73 | 201,177 |
| 2025-04-24 | $61.94 | $63.47 | $61.42 | $63.32 | $63.32 | 271,774 |
| 2025-04-23 | $63.06 | $64.78 | $61.40 | $62.04 | $62.04 | 395,796 |
| 2025-04-22 | $59.61 | $61.31 | $59.21 | $60.99 | $60.99 | 289,791 |
| 2025-04-21 | $59.62 | $59.72 | $58.52 | $59.14 | $59.14 | 370,487 |
| 2025-04-17 | $59.01 | $60.48 | $59.01 | $60.21 | $60.21 | 461,218 |
| 2025-04-16 | $58.93 | $59.65 | $58.29 | $59.06 | $59.06 | 485,363 |
| 2025-04-15 | $57.73 | $59.88 | $57.73 | $58.97 | $58.97 | 321,645 |
| 2025-04-14 | $58.48 | $58.65 | $56.43 | $58.33 | $58.33 | 422,772 |
| 2025-04-11 | $56.39 | $57.68 | $55.50 | $57.24 | $57.24 | 353,885 |
| 2025-04-10 | $59.62 | $60.05 | $55.94 | $57.17 | $57.17 | 594,408 |
| 2025-04-09 | $55.52 | $62.31 | $54.65 | $61.34 | $61.34 | 665,755 |
| 2025-04-08 | $59.36 | $59.83 | $55.58 | $56.36 | $56.36 | 605,606 |
| 2025-04-07 | $55.63 | $60.08 | $54.46 | $57.12 | $57.12 | 837,509 |
| 2025-04-04 | $56.92 | $58.28 | $55.80 | $57.83 | $57.83 | 941,261 |
| 2025-04-03 | $61.24 | $62.56 | $59.71 | $59.80 | $59.80 | 784,360 |
| 2025-04-02 | $63.15 | $65.42 | $63.03 | $65.38 | $65.38 | 355,667 |
| 2025-04-01 | $63.90 | $64.66 | $63.25 | $64.37 | $64.37 | 292,782 |
| 2025-03-31 | $62.46 | $64.92 | $62.20 | $64.52 | $64.52 | 387,459 |
| 2025-03-28 | $64.39 | $64.39 | $62.93 | $63.53 | $63.53 | 221,503 |
| 2025-03-27 | $65.47 | $65.91 | $64.36 | $64.72 | $64.72 | 275,899 |
| 2025-03-26 | $65.93 | $66.88 | $65.10 | $65.52 | $65.52 | 327,959 |
| 2025-03-25 | $66.92 | $67.35 | $65.72 | $65.77 | $65.77 | 338,123 |
| 2025-03-24 | $65.46 | $67.46 | $65.10 | $66.97 | $66.97 | 298,954 |
| 2025-03-21 | $63.33 | $64.47 | $63.13 | $64.21 | $64.21 | 1,092,446 |
| 2025-03-20 | $63.27 | $64.91 | $63.27 | $63.73 | $63.73 | 426,014 |
| 2025-03-19 | $63.30 | $65.16 | $63.28 | $64.32 | $64.32 | 433,995 |
| 2025-03-18 | $63.48 | $64.12 | $62.79 | $63.41 | $63.41 | 367,502 |
| 2025-03-17 | $63.98 | $64.38 | $63.38 | $63.59 | $63.59 | 305,072 |
| 2025-03-14 | $62.30 | $64.02 | $62.12 | $63.94 | $63.94 | 290,535 |
| 2025-03-13 | $62.52 | $62.80 | $61.31 | $61.63 | $61.63 | 437,255 |
| 2025-03-12 | $63.17 | $63.63 | $61.85 | $62.52 | $62.52 | 455,738 |
| 2025-03-11 | $63.11 | $63.89 | $62.09 | $62.36 | $62.36 | 398,059 |
| 2025-03-10 | $63.12 | $64.55 | $62.27 | $62.72 | $62.72 | 717,187 |
| 2025-03-07 | $63.64 | $65.13 | $62.51 | $64.65 | $64.65 | 605,163 |
| 2025-03-06 | $64.14 | $64.52 | $63.26 | $63.63 | $63.63 | 647,636 |
| 2025-03-05 | $64.53 | $65.20 | $63.20 | $64.43 | $64.43 | 487,006 |
| 2025-03-04 | $65.00 | $65.49 | $62.93 | $64.30 | $64.30 | 701,163 |
| 2025-03-03 | $66.73 | $68.17 | $65.56 | $66.13 | $66.13 | 608,089 |
| 2025-02-28 | $66.73 | $67.55 | $66.12 | $66.80 | $66.80 | 453,803 |
| 2025-02-27 | $66.35 | $67.07 | $65.88 | $66.33 | $66.33 | 253,325 |
| 2025-02-26 | $66.18 | $67.28 | $65.55 | $66.30 | $66.30 | 301,050 |
| 2025-02-25 | $66.18 | $66.82 | $65.24 | $65.83 | $65.83 | 386,413 |
| 2025-02-24 | $66.82 | $66.97 | $65.65 | $65.75 | $65.75 | 345,442 |
| 2025-02-21 | $69.14 | $69.54 | $65.64 | $66.21 | $66.21 | 399,927 |
| 2025-02-20 | $69.72 | $69.97 | $67.56 | $68.20 | $68.20 | 260,591 |
| 2025-02-19 | $69.31 | $70.68 | $69.31 | $70.02 | $70.02 | 300,787 |
| 2025-02-18 | $69.90 | $71.52 | $69.45 | $70.30 | $70.30 | 277,220 |
| 2025-02-14 | $70.81 | $71.44 | $69.62 | $69.99 | $69.99 | 172,664 |
| 2025-02-13 | $70.97 | $70.98 | $69.44 | $70.37 | $70.37 | 281,761 |
| 2025-02-12 | $70.65 | $71.92 | $70.17 | $70.26 | $70.26 | 505,829 |
| 2025-02-11 | $71.22 | $72.22 | $71.06 | $72.08 | $72.08 | 516,698 |
| 2025-02-10 | $71.93 | $72.32 | $70.98 | $71.78 | $71.78 | 324,689 |
| 2025-02-07 | $72.68 | $72.68 | $71.08 | $71.95 | $71.95 | 329,341 |
| 2025-02-06 | $72.58 | $73.14 | $71.72 | $73.10 | $73.10 | 313,644 |
| 2025-02-05 | $71.61 | $72.28 | $71.19 | $72.28 | $72.28 | 406,674 |
| 2025-02-04 | $68.95 | $71.22 | $68.83 | $71.10 | $71.10 | 325,237 |
| 2025-02-03 | $67.83 | $69.76 | $67.17 | $68.93 | $68.93 | 392,715 |
| 2025-01-31 | $69.78 | $70.58 | $69.21 | $69.93 | $69.93 | 436,794 |
| 2025-01-30 | $70.37 | $70.70 | $68.81 | $69.63 | $69.63 | 541,416 |
| 2025-01-29 | $70.51 | $71.83 | $68.31 | $69.33 | $69.33 | 1,313,791 |
| 2025-01-28 | $72.57 | $73.08 | $71.27 | $72.40 | $72.40 | 455,038 |
| 2025-01-27 | $72.29 | $73.36 | $72.02 | $72.50 | $72.50 | 368,080 |
| 2025-01-24 | $70.74 | $72.25 | $70.39 | $71.84 | $71.84 | 257,416 |
| 2025-01-23 | $71.10 | $71.77 | $70.57 | $70.95 | $70.95 | 432,150 |
| 2025-01-22 | $72.03 | $72.10 | $71.12 | $71.32 | $71.32 | 337,627 |
| 2025-01-21 | $72.84 | $73.72 | $72.30 | $72.39 | $72.39 | 305,822 |
| 2025-01-17 | $71.97 | $72.31 | $70.90 | $72.06 | $72.06 | 338,002 |
| 2025-01-16 | $71.33 | $71.33 | $70.25 | $70.96 | $70.96 | 460,077 |
| 2025-01-15 | $72.25 | $72.59 | $69.68 | $71.33 | $71.33 | 499,072 |
| 2025-01-14 | $67.73 | $69.34 | $67.09 | $68.93 | $68.93 | 453,398 |
| 2025-01-13 | $65.95 | $67.19 | $65.78 | $66.70 | $66.70 | 408,181 |
| 2025-01-10 | $66.65 | $67.33 | $65.66 | $66.70 | $66.70 | 498,098 |
| 2025-01-08 | $68.64 | $69.52 | $67.99 | $68.90 | $68.90 | 446,065 |
| 2025-01-07 | $71.10 | $71.30 | $68.25 | $69.51 | $69.51 | 399,773 |
| 2025-01-06 | $70.94 | $72.34 | $70.07 | $70.79 | $70.79 | 408,197 |
| 2025-01-03 | $68.98 | $70.66 | $67.63 | $70.58 | $70.58 | 288,331 |
| 2025-01-02 | $70.66 | $71.00 | $68.61 | $68.82 | $68.82 | 299,096 |
| 2024-12-31 | $71.08 | $71.67 | $69.79 | $69.85 | $69.85 | 509,951 |
| 2024-12-30 | $70.66 | $71.48 | $70.17 | $70.90 | $70.90 | 299,001 |
| 2024-12-27 | $71.71 | $72.27 | $69.94 | $71.29 | $71.29 | 363,975 |
| 2024-12-26 | $71.90 | $72.77 | $71.49 | $72.61 | $72.61 | 230,597 |
| 2024-12-24 | $71.63 | $72.56 | $71.20 | $72.47 | $72.47 | 145,498 |
| 2024-12-23 | $71.15 | $71.84 | $70.54 | $71.49 | $71.49 | 549,201 |
| 2024-12-20 | $70.39 | $73.27 | $70.39 | $71.73 | $71.73 | 1,642,380 |
| 2024-12-19 | $73.20 | $73.92 | $70.75 | $71.12 | $71.12 | 472,474 |
| 2024-12-18 | $77.68 | $77.85 | $71.28 | $71.98 | $71.98 | 612,602 |
| 2024-12-17 | $78.27 | $78.86 | $76.53 | $77.11 | $77.11 | 502,706 |
| 2024-12-16 | $79.62 | $79.88 | $77.74 | $79.20 | $79.20 | 485,361 |
| 2024-12-13 | $79.44 | $79.83 | $78.49 | $79.62 | $79.62 | 264,882 |
| 2024-12-12 | $79.93 | $80.25 | $78.89 | $79.42 | $79.42 | 314,578 |
| 2024-12-11 | $81.00 | $81.58 | $79.91 | $80.01 | $80.01 | 323,015 |
| 2024-12-10 | $79.99 | $80.93 | $78.35 | $79.51 | $79.51 | 291,568 |
| 2024-12-09 | $81.08 | $82.02 | $79.37 | $79.56 | $79.56 | 281,836 |
| 2024-12-06 | $81.00 | $81.08 | $79.34 | $80.85 | $80.85 | 251,207 |
| 2024-12-05 | $81.99 | $82.95 | $80.02 | $80.10 | $80.10 | 231,954 |
| 2024-12-04 | $80.51 | $81.95 | $79.93 | $81.39 | $81.39 | 276,545 |
| 2024-12-03 | $81.00 | $81.76 | $79.77 | $80.02 | $80.02 | 303,118 |
| 2024-12-02 | $83.41 | $83.41 | $80.73 | $80.83 | $80.83 | 513,888 |
| 2024-11-29 | $85.05 | $85.05 | $82.13 | $82.85 | $82.85 | 205,193 |
| 2024-11-27 | $85.11 | $85.93 | $83.76 | $83.78 | $83.78 | 197,136 |
| 2024-11-26 | $85.58 | $86.50 | $84.04 | $84.39 | $84.39 | 496,195 |
| 2024-11-25 | $85.94 | $88.46 | $85.94 | $86.60 | $86.60 | 646,340 |
| 2024-11-22 | $82.35 | $85.06 | $82.35 | $84.66 | $84.66 | 386,936 |
| 2024-11-21 | $80.67 | $83.45 | $80.21 | $82.12 | $82.12 | 406,395 |
| 2024-11-20 | $79.76 | $80.63 | $78.59 | $79.73 | $79.73 | 569,592 |
| 2024-11-19 | $78.06 | $80.03 | $77.74 | $79.62 | $79.62 | 254,073 |
| 2024-11-18 | $79.84 | $80.69 | $79.27 | $79.94 | $79.94 | 608,808 |
| 2024-11-15 | $80.64 | $81.24 | $79.05 | $80.16 | $80.16 | 581,554 |
| 2024-11-14 | $82.68 | $82.68 | $79.96 | $80.58 | $80.58 | 535,528 |
| 2024-11-13 | $84.39 | $85.54 | $81.76 | $81.80 | $81.80 | 538,850 |
| 2024-11-12 | $83.04 | $84.46 | $82.38 | $83.59 | $83.59 | 477,102 |
| 2024-11-11 | $82.41 | $85.13 | $82.03 | $84.03 | $84.03 | 725,847 |
| 2024-11-08 | $79.94 | $81.45 | $79.36 | $80.62 | $80.62 | 528,770 |
| 2024-11-07 | $80.50 | $81.55 | $78.99 | $79.33 | $79.33 | 1,076,257 |
| 2024-11-06 | $73.92 | $82.95 | $73.92 | $81.55 | $81.55 | 2,144,553 |
| 2024-11-05 | $65.37 | $67.80 | $65.37 | $67.61 | $67.61 | 483,174 |
| 2024-11-04 | $65.19 | $66.04 | $63.54 | $65.21 | $65.21 | 325,388 |
| 2024-11-01 | $67.95 | $68.08 | $65.67 | $65.85 | $65.85 | 587,219 |
| 2024-10-31 | $69.53 | $70.75 | $67.69 | $67.72 | $67.72 | 718,079 |
| 2024-10-30 | $65.66 | $68.39 | $65.66 | $66.49 | $66.49 | 352,506 |
| 2024-10-29 | $66.42 | $66.90 | $66.02 | $66.30 | $66.30 | 353,141 |
| 2024-10-28 | $65.83 | $67.74 | $65.83 | $67.03 | $67.03 | 321,644 |
| 2024-10-25 | $67.09 | $67.54 | $64.65 | $64.85 | $64.85 | 349,173 |
| 2024-10-24 | $66.13 | $66.77 | $65.29 | $66.64 | $66.64 | 416,089 |
| 2024-10-23 | $65.43 | $66.20 | $64.51 | $65.64 | $65.64 | 255,395 |
| 2024-10-22 | $65.08 | $65.94 | $64.91 | $65.59 | $65.59 | 235,294 |
| 2024-10-21 | $66.50 | $66.50 | $64.23 | $64.99 | $64.99 | 559,224 |
| 2024-10-18 | $68.34 | $68.34 | $66.49 | $66.58 | $66.58 | 324,984 |
| 2024-10-17 | $66.87 | $68.32 | $66.49 | $68.20 | $68.20 | 396,716 |
| 2024-10-16 | $67.25 | $68.17 | $66.78 | $66.93 | $66.93 | 377,531 |
| 2024-10-15 | $65.35 | $67.99 | $64.94 | $66.29 | $66.29 | 336,234 |
| 2024-10-14 | $63.98 | $65.23 | $63.77 | $64.85 | $64.85 | 257,238 |
| 2024-10-11 | $61.57 | $64.63 | $60.57 | $64.13 | $64.13 | 795,658 |
| 2024-10-10 | $60.38 | $60.69 | $59.82 | $60.41 | $60.41 | 341,348 |
| 2024-10-09 | $60.29 | $61.53 | $60.25 | $60.97 | $60.97 | 259,656 |
| 2024-10-08 | $61.36 | $61.36 | $59.93 | $60.29 | $60.29 | 431,856 |
| 2024-10-07 | $61.45 | $61.79 | $60.43 | $60.93 | $60.93 | 412,258 |
| 2024-10-04 | $62.17 | $62.39 | $60.98 | $61.57 | $61.57 | 372,859 |
| 2024-10-03 | $59.68 | $60.48 | $59.46 | $60.46 | $60.46 | 729,972 |
| 2024-10-02 | $60.35 | $61.13 | $59.56 | $59.93 | $59.93 | 402,554 |
| 2024-10-01 | $62.34 | $62.36 | $60.15 | $60.58 | $60.58 | 439,196 |
| 2024-09-30 | $61.78 | $63.59 | $61.78 | $62.88 | $62.88 | 515,088 |
| 2024-09-27 | $63.50 | $64.01 | $61.92 | $62.28 | $62.28 | 448,415 |
| 2024-09-26 | $63.47 | $63.58 | $62.12 | $62.52 | $62.52 | 603,914 |
| 2024-09-25 | $64.21 | $64.21 | $62.14 | $62.44 | $62.44 | 583,260 |
| 2024-09-24 | $65.69 | $66.22 | $64.16 | $64.32 | $64.32 | 531,850 |
| 2024-09-23 | $66.70 | $67.18 | $65.52 | $65.86 | $65.86 | 472,828 |
| 2024-09-20 | $67.68 | $67.87 | $66.19 | $66.22 | $66.22 | 1,250,822 |
| 2024-09-19 | $68.05 | $68.95 | $66.43 | $68.11 | $68.11 | 595,960 |
| 2024-09-18 | $66.08 | $68.99 | $65.26 | $66.34 | $66.34 | 578,920 |
| 2024-09-17 | $65.30 | $67.61 | $64.74 | $65.71 | $65.71 | 611,047 |
| 2024-09-16 | $63.35 | $65.00 | $62.67 | $64.61 | $64.61 | 326,846 |
| 2024-09-13 | $62.62 | $63.92 | $62.48 | $63.20 | $63.20 | 378,625 |
| 2024-09-12 | $61.72 | $62.10 | $61.05 | $61.64 | $61.64 | 427,613 |
| 2024-09-11 | $61.50 | $61.96 | $60.16 | $61.43 | $61.43 | 460,870 |
| 2024-09-10 | $63.09 | $63.09 | $60.63 | $62.33 | $62.33 | 807,905 |
| 2024-09-09 | $63.86 | $64.10 | $62.79 | $62.98 | $62.98 | 834,510 |
| 2024-09-06 | $66.05 | $66.70 | $63.16 | $63.47 | $63.47 | 608,514 |
| 2024-09-05 | $67.77 | $68.40 | $65.59 | $65.88 | $65.88 | 429,032 |
| 2024-09-04 | $68.00 | $68.79 | $66.78 | $67.17 | $67.17 | 226,499 |
| 2024-09-03 | $68.62 | $69.35 | $67.53 | $68.15 | $68.15 | 519,559 |
| 2024-08-30 | $69.04 | $69.87 | $68.00 | $69.43 | $69.43 | 469,591 |
| 2024-08-29 | $69.40 | $69.63 | $67.81 | $68.69 | $68.69 | 262,381 |
| 2024-08-28 | $68.00 | $69.38 | $67.47 | $68.80 | $68.80 | 380,026 |
| 2024-08-27 | $68.55 | $68.80 | $67.82 | $68.12 | $68.12 | 273,373 |
| 2024-08-26 | $70.34 | $70.39 | $68.75 | $68.86 | $68.86 | 424,352 |
| 2024-08-23 | $65.22 | $69.88 | $64.84 | $69.69 | $69.69 | 756,234 |
| 2024-08-22 | $64.07 | $65.25 | $63.84 | $64.49 | $64.49 | 214,367 |
| 2024-08-21 | $63.90 | $64.37 | $63.21 | $64.22 | $64.22 | 268,239 |
| 2024-08-20 | $64.25 | $64.25 | $63.01 | $63.44 | $63.44 | 356,326 |
| 2024-08-19 | $64.22 | $64.65 | $63.63 | $64.52 | $64.52 | 323,408 |
| 2024-08-16 | $61.95 | $64.70 | $61.52 | $64.22 | $64.22 | 592,602 |
| 2024-08-15 | $63.75 | $64.43 | $61.78 | $62.10 | $62.10 | 1,158,325 |
| 2024-08-14 | $63.12 | $63.18 | $61.57 | $62.07 | $62.07 | 449,202 |
| 2024-08-13 | $63.42 | $63.42 | $61.47 | $62.71 | $62.71 | 671,665 |
| 2024-08-12 | $63.64 | $65.79 | $62.11 | $62.50 | $62.50 | 1,061,445 |
| 2024-08-09 | $65.98 | $65.98 | $64.21 | $65.12 | $65.12 | 523,226 |
| 2024-08-08 | $65.96 | $66.00 | $64.80 | $65.92 | $65.92 | 370,815 |
| 2024-08-07 | $66.14 | $66.43 | $64.17 | $64.62 | $64.62 | 375,655 |
| 2024-08-06 | $64.86 | $66.14 | $63.94 | $64.98 | $64.98 | 620,457 |
| 2024-08-05 | $63.42 | $65.73 | $62.38 | $65.01 | $65.01 | 731,605 |
| 2024-08-02 | $67.12 | $67.42 | $65.19 | $67.22 | $67.22 | 1,062,050 |
| 2024-08-01 | $72.78 | $72.96 | $69.50 | $69.92 | $69.92 | 1,429,176 |
| 2024-07-31 | $71.05 | $74.86 | $69.01 | $73.01 | $73.01 | 1,653,584 |
| 2024-07-30 | $77.61 | $79.15 | $76.74 | $77.61 | $77.61 | 762,189 |
| 2024-07-29 | $76.91 | $77.28 | $75.12 | $76.65 | $76.65 | 692,668 |
| 2024-07-26 | $76.19 | $77.31 | $75.90 | $76.58 | $76.58 | 769,857 |
| 2024-07-25 | $72.98 | $75.97 | $72.84 | $75.15 | $75.15 | 601,731 |
| 2024-07-24 | $73.38 | $74.56 | $72.49 | $72.91 | $72.91 | 884,137 |
| 2024-07-23 | $70.96 | $74.46 | $70.96 | $73.90 | $73.90 | 749,894 |
| 2024-07-22 | $70.56 | $72.03 | $68.84 | $71.61 | $71.61 | 687,463 |
| 2024-07-19 | $69.82 | $71.12 | $68.92 | $70.87 | $70.87 | 503,690 |
| 2024-07-18 | $70.60 | $73.13 | $68.80 | $69.81 | $69.81 | 876,852 |
| 2024-07-17 | $69.47 | $72.48 | $68.75 | $71.36 | $71.36 | 865,303 |
| 2024-07-16 | $66.51 | $71.95 | $66.24 | $70.81 | $70.81 | 1,557,468 |
| 2024-07-15 | $63.22 | $66.36 | $63.22 | $65.75 | $65.75 | 806,677 |
| 2024-07-12 | $62.45 | $63.44 | $61.91 | $62.06 | $62.06 | 647,403 |
| 2024-07-11 | $60.30 | $62.09 | $60.12 | $61.83 | $61.83 | 503,898 |
| 2024-07-10 | $57.27 | $59.28 | $57.27 | $59.13 | $59.13 | 455,843 |
| 2024-07-09 | $56.37 | $57.47 | $56.35 | $57.22 | $57.22 | 338,033 |
| 2024-07-08 | $57.24 | $57.62 | $56.35 | $56.59 | $56.59 | 330,800 |
| 2024-07-05 | $57.23 | $57.41 | $56.37 | $56.68 | $56.68 | 352,122 |
| 2024-07-03 | $58.50 | $58.50 | $56.92 | $56.95 | $56.95 | 251,627 |
| 2024-07-02 | $57.39 | $58.58 | $57.39 | $58.43 | $58.43 | 396,987 |
| 2024-07-01 | $57.20 | $57.73 | $56.50 | $57.38 | $57.38 | 406,358 |
| 2024-06-28 | $55.75 | $57.44 | $55.52 | $57.15 | $57.15 | 796,885 |
| 2024-06-27 | $55.04 | $55.46 | $54.67 | $55.20 | $55.20 | 292,969 |
| 2024-06-26 | $54.36 | $54.99 | $54.27 | $54.82 | $54.82 | 286,291 |
| 2024-06-25 | $54.89 | $55.56 | $54.51 | $54.55 | $54.55 | 363,924 |
| 2024-06-24 | $53.79 | $56.09 | $53.75 | $55.13 | $55.13 | 504,311 |
| 2024-06-21 | $53.56 | $53.83 | $53.17 | $53.66 | $53.66 | 1,258,383 |
| 2024-06-20 | $53.08 | $53.77 | $52.77 | $53.75 | $53.75 | 476,048 |
| 2024-06-18 | $53.25 | $53.85 | $52.78 | $53.36 | $53.36 | 376,884 |
| 2024-06-17 | $52.26 | $53.37 | $51.81 | $53.35 | $53.35 | 432,758 |
| 2024-06-14 | $52.67 | $53.00 | $51.39 | $52.26 | $52.26 | 630,881 |
| 2024-06-13 | $53.88 | $53.89 | $52.80 | $53.47 | $53.47 | 493,037 |
| 2024-06-12 | $53.50 | $55.12 | $53.29 | $53.95 | $53.95 | 678,935 |
| 2024-06-11 | $51.77 | $52.34 | $50.93 | $51.94 | $51.94 | 533,561 |
| 2024-06-10 | $51.48 | $52.17 | $51.14 | $52.14 | $52.14 | 592,770 |
| 2024-06-07 | $51.98 | $52.53 | $51.67 | $52.16 | $52.16 | 416,538 |
| 2024-06-06 | $51.67 | $52.59 | $51.18 | $52.57 | $52.57 | 699,276 |
| 2024-06-05 | $50.75 | $51.93 | $50.09 | $51.67 | $51.67 | 1,342,139 |
| 2024-06-04 | $44.10 | $50.35 | $44.10 | $50.25 | $50.25 | 4,910,023 |
| 2024-06-03 | $55.05 | $55.37 | $51.70 | $52.46 | $52.46 | 900,146 |
| 2024-05-31 | $54.37 | $54.56 | $53.66 | $53.87 | $53.87 | 783,247 |
| 2024-05-30 | $54.29 | $55.26 | $53.56 | $54.09 | $54.09 | 661,226 |
| 2024-05-29 | $54.62 | $54.74 | $53.05 | $53.40 | $53.40 | 995,080 |
| 2024-05-28 | $57.33 | $57.53 | $55.66 | $55.77 | $55.77 | 637,442 |
| 2024-05-24 | $58.10 | $58.27 | $56.71 | $57.09 | $57.09 | 597,353 |
| 2024-05-23 | $60.68 | $60.78 | $57.40 | $57.71 | $57.71 | 992,519 |
| 2024-05-22 | $61.26 | $61.51 | $60.05 | $60.61 | $60.61 | 401,496 |
| 2024-05-21 | $60.94 | $61.92 | $60.94 | $61.51 | $61.51 | 311,275 |
| 2024-05-20 | $61.47 | $62.11 | $61.05 | $61.08 | $61.08 | 284,507 |
| 2024-05-17 | $61.33 | $61.54 | $60.81 | $61.52 | $61.52 | 272,030 |
| 2024-05-16 | $61.42 | $61.64 | $60.85 | $61.14 | $61.14 | 280,342 |
| 2024-05-15 | $62.82 | $63.00 | $61.35 | $61.72 | $61.72 | 280,764 |
| 2024-05-14 | $61.99 | $62.41 | $61.13 | $61.80 | $61.80 | 405,142 |
| 2024-05-13 | $60.70 | $61.40 | $60.28 | $61.05 | $61.05 | 363,560 |
| 2024-05-10 | $60.74 | $60.99 | $59.91 | $60.20 | $60.20 | 185,825 |
| 2024-05-09 | $60.11 | $61.07 | $59.83 | $60.61 | $60.61 | 366,866 |
| 2024-05-08 | $58.44 | $60.09 | $58.32 | $59.93 | $59.93 | 368,100 |
| 2024-05-07 | $59.80 | $60.54 | $59.17 | $59.21 | $59.21 | 457,179 |
| 2024-05-06 | $58.15 | $60.23 | $57.78 | $59.68 | $59.68 | 608,135 |
| 2024-05-03 | $58.28 | $58.90 | $57.16 | $57.53 | $57.53 | 656,480 |
| 2024-05-02 | $56.74 | $57.42 | $55.42 | $57.29 | $57.29 | 805,161 |
| 2024-05-01 | $53.92 | $57.95 | $53.92 | $55.50 | $55.50 | 1,103,875 |
| 2024-04-30 | $51.19 | $52.00 | $50.55 | $50.61 | $50.61 | 481,981 |
| 2024-04-29 | $53.05 | $53.28 | $51.29 | $51.59 | $51.59 | 504,961 |
| 2024-04-26 | $52.92 | $53.64 | $52.80 | $53.05 | $53.05 | 335,248 |
| 2024-04-25 | $52.29 | $53.09 | $51.55 | $52.94 | $52.94 | 539,682 |
| 2024-04-24 | $51.22 | $52.86 | $50.86 | $52.82 | $52.82 | 401,697 |
| 2024-04-23 | $51.52 | $52.22 | $51.21 | $51.74 | $51.74 | 349,749 |
| 2024-04-22 | $50.40 | $51.63 | $50.27 | $51.51 | $51.51 | 307,375 |
| 2024-04-19 | $48.96 | $50.55 | $48.91 | $50.30 | $50.30 | 637,765 |
| 2024-04-18 | $48.95 | $49.77 | $48.74 | $49.21 | $49.21 | 349,774 |
| 2024-04-17 | $49.59 | $49.81 | $48.71 | $48.86 | $48.86 | 510,006 |
| 2024-04-16 | $48.94 | $49.61 | $48.48 | $48.96 | $48.96 | 376,438 |
| 2024-04-15 | $49.87 | $50.57 | $48.73 | $49.51 | $49.51 | 537,738 |
| 2024-04-12 | $49.45 | $49.78 | $48.98 | $49.63 | $49.63 | 311,867 |
| 2024-04-11 | $49.76 | $50.18 | $49.19 | $50.07 | $50.07 | 284,467 |
| 2024-04-10 | $49.98 | $50.39 | $49.23 | $49.55 | $49.55 | 643,389 |
| 2024-04-09 | $51.35 | $51.97 | $50.78 | $51.52 | $51.52 | 309,062 |
| 2024-04-08 | $51.01 | $51.89 | $50.66 | $51.53 | $51.53 | 626,460 |
| 2024-04-05 | $50.53 | $51.17 | $49.63 | $50.74 | $50.74 | 642,884 |
| 2024-04-04 | $51.99 | $52.84 | $50.90 | $50.96 | $50.96 | 381,845 |
| 2024-04-03 | $51.56 | $52.23 | $51.12 | $51.17 | $51.17 | 350,094 |
| 2024-04-02 | $51.72 | $51.87 | $51.05 | $51.80 | $51.80 | 403,122 |
| 2024-04-01 | $53.92 | $53.92 | $52.20 | $52.43 | $52.43 | 357,520 |
| 2024-03-28 | $53.34 | $54.60 | $53.15 | $54.04 | $54.04 | 442,733 |
| 2024-03-27 | $52.30 | $53.53 | $52.22 | $53.37 | $53.37 | 360,866 |
| 2024-03-26 | $52.87 | $52.94 | $51.94 | $52.00 | $52.00 | 252,681 |
| 2024-03-25 | $52.40 | $53.05 | $52.20 | $52.33 | $52.33 | 255,398 |
| 2024-03-22 | $53.74 | $53.74 | $51.98 | $52.25 | $52.25 | 398,790 |
| 2024-03-21 | $53.74 | $54.64 | $52.75 | $53.43 | $53.43 | 475,403 |
| 2024-03-20 | $51.15 | $53.88 | $50.76 | $53.16 | $53.16 | 646,274 |
| 2024-03-19 | $49.16 | $51.04 | $49.16 | $50.78 | $50.78 | 469,033 |
| 2024-03-18 | $49.50 | $49.89 | $48.73 | $49.23 | $49.23 | 422,502 |
| 2024-03-15 | $49.11 | $50.16 | $49.11 | $49.43 | $49.43 | 1,243,390 |
| 2024-03-14 | $50.23 | $50.36 | $48.89 | $49.38 | $49.38 | 566,201 |
| 2024-03-13 | $50.73 | $51.74 | $50.26 | $50.60 | $50.60 | 468,100 |
| 2024-03-12 | $50.53 | $51.49 | $50.00 | $50.86 | $50.86 | 441,198 |
| 2024-03-11 | $51.32 | $51.76 | $50.68 | $50.74 | $50.74 | 453,195 |
| 2024-03-08 | $51.68 | $52.31 | $51.16 | $51.44 | $51.44 | 743,625 |
| 2024-03-07 | $51.42 | $52.21 | $50.69 | $50.88 | $50.88 | 434,893 |
| 2024-03-06 | $51.13 | $51.88 | $49.66 | $50.80 | $50.80 | 614,423 |
| 2024-03-05 | $49.01 | $51.47 | $49.01 | $51.28 | $51.28 | 635,861 |
| 2024-03-04 | $50.97 | $51.62 | $48.96 | $49.33 | $49.33 | 702,966 |
| 2024-03-01 | $51.20 | $51.69 | $49.71 | $50.73 | $50.73 | 520,424 |
| 2024-02-29 | $52.79 | $53.46 | $51.39 | $52.12 | $52.12 | 496,870 |
| 2024-02-28 | $52.32 | $52.78 | $51.61 | $51.69 | $51.69 | 303,752 |
| 2024-02-27 | $52.69 | $53.66 | $52.47 | $53.00 | $53.00 | 301,033 |
| 2024-02-26 | $51.81 | $52.70 | $51.51 | $52.07 | $52.07 | 383,004 |
| 2024-02-23 | $52.03 | $52.39 | $50.98 | $52.06 | $52.06 | 303,574 |
| 2024-02-22 | $52.15 | $52.77 | $51.05 | $51.81 | $51.81 | 531,624 |
| 2024-02-21 | $52.77 | $52.79 | $51.70 | $52.27 | $52.27 | 451,640 |
| 2024-02-20 | $52.59 | $53.48 | $52.59 | $53.13 | $53.13 | 405,229 |
| 2024-02-16 | $54.19 | $54.83 | $53.76 | $54.03 | $54.03 | 320,556 |
| 2024-02-15 | $53.99 | $55.64 | $53.82 | $55.12 | $55.12 | 591,900 |
| 2024-02-14 | $52.65 | $53.65 | $51.94 | $53.47 | $53.47 | 473,663 |
| 2024-02-13 | $52.63 | $52.64 | $50.71 | $51.81 | $51.81 | 775,124 |
| 2024-02-12 | $51.13 | $53.91 | $51.13 | $53.16 | $53.16 | 513,269 |
| 2024-02-09 | $50.22 | $51.71 | $49.30 | $51.29 | $51.29 | 537,931 |
| 2024-02-08 | $50.04 | $50.97 | $49.51 | $50.32 | $50.32 | 466,598 |
| 2024-02-07 | $51.22 | $51.22 | $49.24 | $50.49 | $50.49 | 740,912 |
| 2024-02-06 | $51.55 | $52.94 | $50.65 | $51.22 | $51.22 | 1,045,066 |
| 2024-02-05 | $52.67 | $52.77 | $51.32 | $51.87 | $51.87 | 662,002 |
| 2024-02-02 | $52.92 | $54.57 | $52.22 | $53.30 | $53.30 | 817,294 |
| 2024-02-01 | $56.26 | $56.27 | $51.02 | $54.29 | $54.29 | 1,432,327 |
| 2024-01-31 | $60.00 | $60.00 | $55.18 | $55.43 | $55.43 | 1,267,314 |
| 2024-01-30 | $56.37 | $57.45 | $56.37 | $56.78 | $56.78 | 641,442 |
| 2024-01-29 | $55.67 | $56.92 | $55.57 | $56.88 | $56.88 | 680,103 |
| 2024-01-26 | $55.37 | $56.23 | $55.01 | $55.71 | $55.71 | 377,419 |
| 2024-01-25 | $55.99 | $56.15 | $54.30 | $54.87 | $54.87 | 1,101,909 |
| 2024-01-24 | $55.20 | $56.14 | $54.90 | $55.22 | $55.22 | 606,945 |
| 2024-01-23 | $55.94 | $56.09 | $54.31 | $54.59 | $54.59 | 560,440 |
| 2024-01-22 | $53.94 | $55.51 | $53.79 | $55.49 | $55.49 | 564,252 |
| 2024-01-19 | $52.42 | $53.61 | $51.82 | $53.24 | $53.24 | 426,704 |
| 2024-01-18 | $51.78 | $52.50 | $51.18 | $52.26 | $52.26 | 436,999 |
| 2024-01-17 | $50.72 | $51.65 | $50.47 | $51.36 | $51.36 | 587,753 |
| 2024-01-16 | $51.95 | $52.64 | $51.58 | $51.86 | $51.86 | 573,809 |
| 2024-01-12 | $53.63 | $54.16 | $52.10 | $52.97 | $52.97 | 810,364 |
| 2024-01-11 | $53.77 | $53.89 | $51.89 | $52.97 | $52.97 | 791,523 |
| 2024-01-10 | $53.86 | $54.43 | $53.46 | $54.13 | $54.13 | 542,814 |
| 2024-01-09 | $52.62 | $54.17 | $52.14 | $54.07 | $54.07 | 672,014 |
| 2024-01-08 | $52.32 | $53.95 | $52.05 | $53.80 | $53.80 | 323,509 |
| 2024-01-05 | $52.16 | $53.62 | $52.00 | $52.48 | $52.48 | 491,948 |
| 2024-01-04 | $53.09 | $53.64 | $52.49 | $52.70 | $52.70 | 424,264 |
| 2024-01-03 | $53.97 | $54.62 | $52.72 | $53.04 | $53.04 | 811,726 |
| 2024-01-02 | $53.83 | $55.42 | $53.83 | $55.02 | $55.02 | 635,953 |
| 2023-12-29 | $56.17 | $56.32 | $54.56 | $54.60 | $54.60 | 663,201 |
| 2023-12-28 | $56.60 | $56.99 | $56.03 | $56.49 | $56.49 | 580,919 |
| 2023-12-27 | $56.33 | $57.12 | $56.13 | $56.80 | $56.80 | 742,710 |
| 2023-12-26 | $55.00 | $57.02 | $54.81 | $56.45 | $56.45 | 578,141 |
| 2023-12-22 | $55.12 | $55.55 | $54.19 | $54.80 | $54.80 | 401,569 |
| 2023-12-21 | $54.06 | $54.64 | $53.43 | $54.42 | $54.42 | 564,343 |
| 2023-12-20 | $54.19 | $55.80 | $53.16 | $53.18 | $53.18 | 847,621 |
| 2023-12-19 | $53.67 | $54.64 | $53.41 | $54.28 | $54.28 | 722,967 |
| 2023-12-18 | $53.05 | $54.15 | $52.37 | $53.21 | $53.21 | 720,454 |
| 2023-12-15 | $53.84 | $53.92 | $52.41 | $52.93 | $52.93 | 1,912,039 |
| 2023-12-14 | $53.56 | $54.98 | $52.28 | $53.48 | $53.48 | 1,241,449 |
| 2023-12-13 | $49.39 | $51.91 | $46.97 | $51.74 | $51.74 | 1,429,598 |
| 2023-12-12 | $49.67 | $49.81 | $48.69 | $49.06 | $49.06 | 810,018 |
| 2023-12-11 | $50.02 | $50.68 | $48.93 | $49.82 | $49.82 | 982,390 |
| 2023-12-08 | $46.80 | $50.34 | $46.48 | $49.90 | $49.90 | 2,259,137 |
| 2023-12-07 | $43.54 | $44.82 | $43.32 | $44.63 | $44.63 | 535,252 |
| 2023-12-06 | $44.08 | $45.37 | $42.92 | $43.21 | $43.21 | 633,225 |
| 2023-12-05 | $43.42 | $43.67 | $42.51 | $43.37 | $43.37 | 649,920 |
| 2023-12-04 | $41.06 | $43.92 | $41.06 | $43.55 | $43.55 | 1,235,577 |
| 2023-12-01 | $38.09 | $41.92 | $37.86 | $41.74 | $41.74 | 1,117,150 |
| 2023-11-30 | $39.16 | $39.35 | $38.07 | $38.27 | $38.27 | 502,740 |
| 2023-11-29 | $38.55 | $40.51 | $38.43 | $39.05 | $39.05 | 884,584 |
| 2023-11-28 | $38.00 | $38.09 | $36.93 | $37.99 | $37.99 | 757,697 |
| 2023-11-27 | $38.12 | $38.86 | $37.88 | $38.16 | $38.16 | 681,016 |
| 2023-11-24 | $39.02 | $39.15 | $38.32 | $38.35 | $38.35 | 183,269 |
| 2023-11-22 | $39.03 | $39.05 | $38.43 | $38.97 | $38.97 | 527,405 |
| 2023-11-21 | $39.39 | $39.60 | $38.17 | $38.41 | $38.41 | 620,639 |
| 2023-11-20 | $39.28 | $39.78 | $38.85 | $39.58 | $39.58 | 584,943 |
| 2023-11-17 | $38.39 | $39.61 | $38.01 | $39.39 | $39.39 | 938,453 |
| 2023-11-16 | $38.95 | $39.06 | $36.96 | $37.84 | $37.84 | 1,154,329 |
| 2023-11-15 | $38.94 | $39.45 | $38.28 | $39.32 | $39.32 | 1,224,280 |
| 2023-11-14 | $35.17 | $39.03 | $34.99 | $38.84 | $38.84 | 2,553,900 |
| 2023-11-13 | $35.99 | $36.13 | $32.05 | $33.36 | $33.36 | 4,060,053 |
| 2023-11-10 | $37.10 | $37.45 | $36.10 | $36.23 | $36.23 | 887,975 |
| 2023-11-09 | $37.58 | $38.14 | $36.80 | $36.95 | $36.95 | 631,891 |
| 2023-11-08 | $37.87 | $38.06 | $37.04 | $37.52 | $37.52 | 521,575 |
| 2023-11-07 | $38.09 | $38.51 | $37.26 | $37.86 | $37.86 | 983,257 |
| 2023-11-06 | $40.59 | $40.69 | $37.69 | $38.49 | $38.49 | 1,038,065 |
| 2023-11-03 | $41.26 | $41.80 | $40.53 | $40.70 | $40.70 | 1,074,122 |
| 2023-11-02 | $37.88 | $40.05 | $37.88 | $39.96 | $39.96 | 1,306,843 |
| 2023-11-01 | $35.87 | $37.40 | $35.36 | $37.30 | $37.30 | 708,242 |
| 2023-10-31 | $35.78 | $36.38 | $35.48 | $36.03 | $36.03 | 726,071 |
| 2023-10-30 | $35.93 | $36.24 | $34.92 | $35.53 | $35.53 | 746,725 |
| 2023-10-27 | $36.64 | $37.24 | $33.28 | $34.85 | $34.85 | 2,409,147 |
| 2023-10-26 | $36.45 | $37.92 | $36.06 | $37.83 | $37.83 | 1,194,906 |
| 2023-10-25 | $36.29 | $36.67 | $35.44 | $36.45 | $36.45 | 703,325 |
| 2023-10-24 | $37.11 | $37.26 | $35.95 | $36.71 | $36.71 | 585,149 |
| 2023-10-23 | $35.80 | $37.98 | $35.66 | $36.91 | $36.91 | 1,342,182 |
| 2023-10-20 | $36.66 | $36.66 | $35.62 | $35.85 | $35.85 | 728,699 |
| 2023-10-19 | $37.16 | $37.83 | $36.56 | $36.66 | $36.66 | 521,221 |
| 2023-10-18 | $37.32 | $37.52 | $36.81 | $37.17 | $37.17 | 412,239 |
| 2023-10-17 | $36.78 | $38.62 | $36.78 | $37.86 | $37.86 | 571,936 |
| 2023-10-16 | $36.89 | $37.47 | $36.64 | $37.12 | $37.12 | 492,186 |
| 2023-10-13 | $36.53 | $36.71 | $35.12 | $35.67 | $35.67 | 727,731 |
| 2023-10-12 | $37.01 | $37.01 | $35.74 | $36.25 | $36.25 | 934,310 |
| 2023-10-11 | $37.57 | $38.03 | $36.34 | $37.01 | $37.01 | 608,808 |
| 2023-10-10 | $37.86 | $38.05 | $37.34 | $37.38 | $37.38 | 329,194 |
| 2023-10-09 | $37.00 | $37.86 | $36.92 | $37.35 | $37.35 | 617,609 |
| 2023-10-06 | $37.50 | $38.39 | $36.97 | $37.93 | $37.93 | 410,894 |
| 2023-10-05 | $36.57 | $38.09 | $36.57 | $37.98 | $37.98 | 617,136 |
| 2023-10-04 | $36.34 | $36.91 | $35.74 | $36.74 | $36.74 | 480,985 |
| 2023-10-03 | $37.31 | $37.34 | $35.98 | $36.19 | $36.19 | 511,905 |
| 2023-10-02 | $37.83 | $38.12 | $36.98 | $37.44 | $37.44 | 633,156 |
| 2023-09-29 | $37.59 | $38.59 | $37.27 | $37.86 | $37.86 | 679,027 |
| 2023-09-28 | $35.86 | $37.65 | $35.86 | $37.31 | $37.31 | 887,899 |
| 2023-09-27 | $36.25 | $36.58 | $35.06 | $36.01 | $36.01 | 976,213 |
| 2023-09-26 | $37.30 | $37.63 | $36.00 | $36.17 | $36.17 | 1,537,414 |
| 2023-09-25 | $38.19 | $38.77 | $37.60 | $37.66 | $37.66 | 846,652 |
| 2023-09-22 | $38.61 | $38.99 | $37.80 | $38.28 | $38.28 | 573,304 |
| 2023-09-21 | $38.98 | $39.06 | $38.42 | $38.71 | $38.71 | 726,192 |
| 2023-09-20 | $39.61 | $40.07 | $39.29 | $39.31 | $39.31 | 598,071 |
| 2023-09-19 | $40.43 | $40.95 | $38.95 | $39.31 | $39.31 | 935,052 |
| 2023-09-18 | $42.08 | $42.16 | $40.30 | $40.37 | $40.37 | 904,472 |
| 2023-09-15 | $42.32 | $42.70 | $41.88 | $42.40 | $42.40 | 1,336,535 |
| 2023-09-14 | $43.29 | $43.63 | $42.51 | $42.77 | $42.77 | 424,896 |
| 2023-09-13 | $43.00 | $43.11 | $42.11 | $42.65 | $42.65 | 493,576 |
| 2023-09-12 | $43.30 | $43.53 | $42.78 | $42.88 | $42.88 | 353,166 |
| 2023-09-11 | $43.03 | $43.50 | $42.66 | $43.16 | $43.16 | 419,038 |
| 2023-09-08 | $42.48 | $43.13 | $41.80 | $42.84 | $42.84 | 275,787 |
| 2023-09-07 | $42.47 | $42.74 | $42.16 | $42.52 | $42.52 | 279,191 |
| 2023-09-06 | $43.33 | $43.75 | $42.27 | $42.56 | $42.56 | 551,118 |
| 2023-09-05 | $43.66 | $44.46 | $43.02 | $43.33 | $43.33 | 634,352 |
| 2023-09-01 | $43.51 | $44.23 | $43.51 | $44.13 | $44.13 | 383,390 |
| 2023-08-31 | $42.75 | $43.28 | $42.74 | $43.09 | $43.09 | 264,782 |
| 2023-08-30 | $42.62 | $43.21 | $42.62 | $42.80 | $42.80 | 198,837 |
| 2023-08-29 | $41.82 | $43.00 | $41.58 | $42.75 | $42.75 | 245,565 |
| 2023-08-28 | $41.80 | $42.48 | $41.74 | $41.89 | $41.89 | 335,679 |
| 2023-08-25 | $41.67 | $42.03 | $40.54 | $41.56 | $41.56 | 240,269 |
| 2023-08-24 | $41.14 | $42.07 | $40.90 | $41.56 | $41.56 | 380,611 |
| 2023-08-23 | $39.93 | $41.23 | $39.50 | $41.11 | $41.11 | 336,665 |
| 2023-08-22 | $40.54 | $41.13 | $39.81 | $39.81 | $39.81 | 496,482 |
| 2023-08-21 | $40.52 | $40.91 | $39.97 | $40.41 | $40.41 | 250,809 |
| 2023-08-18 | $40.01 | $41.42 | $40.01 | $40.44 | $40.44 | 522,755 |
| 2023-08-17 | $40.92 | $41.12 | $40.35 | $40.57 | $40.57 | 308,340 |
| 2023-08-16 | $41.42 | $41.71 | $40.46 | $40.66 | $40.66 | 361,772 |
| 2023-08-15 | $42.45 | $42.59 | $41.12 | $41.42 | $41.42 | 427,772 |
| 2023-08-14 | $43.38 | $43.41 | $42.71 | $43.05 | $43.05 | 339,562 |
| 2023-08-11 | $43.42 | $44.08 | $43.20 | $44.01 | $44.01 | 267,210 |
| 2023-08-10 | $44.45 | $44.46 | $43.30 | $43.72 | $43.72 | 437,822 |
| 2023-08-09 | $44.51 | $44.59 | $43.70 | $43.85 | $43.85 | 508,108 |
| 2023-08-08 | $44.62 | $45.02 | $43.77 | $44.75 | $44.75 | 357,759 |
| 2023-08-07 | $45.61 | $46.44 | $45.37 | $46.00 | $46.00 | 267,107 |
| 2023-08-04 | $44.66 | $45.96 | $44.66 | $45.77 | $45.77 | 502,338 |
| 2023-08-03 | $45.06 | $45.71 | $44.59 | $45.44 | $45.44 | 361,920 |
| 2023-08-02 | $44.91 | $45.46 | $43.96 | $45.26 | $45.26 | 534,508 |
| 2023-08-01 | $46.85 | $46.87 | $45.33 | $45.67 | $45.67 | 587,999 |
| 2023-07-31 | $49.10 | $49.65 | $46.14 | $47.00 | $47.00 | 832,585 |
| 2023-07-28 | $49.77 | $50.80 | $47.67 | $48.71 | $48.71 | 630,225 |
| 2023-07-27 | $47.22 | $47.99 | $45.97 | $46.35 | $46.35 | 624,498 |
| 2023-07-26 | $45.00 | $47.23 | $44.98 | $47.15 | $47.15 | 489,294 |
| 2023-07-25 | $44.96 | $45.44 | $43.87 | $44.16 | $44.16 | 620,106 |
| 2023-07-24 | $43.89 | $45.36 | $43.89 | $45.02 | $45.02 | 293,006 |
| 2023-07-21 | $45.82 | $45.82 | $44.12 | $44.12 | $44.12 | 298,887 |
| 2023-07-20 | $45.76 | $45.86 | $44.50 | $45.29 | $45.29 | 423,700 |
| 2023-07-19 | $45.40 | $46.07 | $45.01 | $46.05 | $46.05 | 344,326 |
| 2023-07-18 | $43.22 | $45.40 | $43.22 | $45.35 | $45.35 | 354,620 |
| 2023-07-17 | $42.21 | $43.48 | $42.13 | $43.21 | $43.21 | 327,825 |
| 2023-07-14 | $43.43 | $43.43 | $41.72 | $42.18 | $42.18 | 323,741 |
| 2023-07-13 | $42.95 | $43.00 | $42.12 | $43.00 | $43.00 | 365,156 |
| 2023-07-12 | $42.10 | $42.81 | $41.92 | $42.55 | $42.55 | 298,923 |
| 2023-07-11 | $40.30 | $41.38 | $40.03 | $41.16 | $41.16 | 305,589 |
| 2023-07-10 | $39.14 | $40.23 | $39.12 | $40.21 | $40.21 | 335,486 |
| 2023-07-07 | $38.59 | $39.82 | $38.35 | $39.19 | $39.19 | 396,642 |
| 2023-07-06 | $38.81 | $38.98 | $37.83 | $38.45 | $38.45 | 437,167 |
| 2023-07-05 | $39.45 | $40.04 | $38.87 | $39.61 | $39.61 | 316,616 |
| 2023-07-03 | $39.31 | $40.46 | $39.31 | $39.89 | $39.89 | 210,617 |
| 2023-06-30 | $39.93 | $39.99 | $39.21 | $39.44 | $39.44 | 477,908 |
| 2023-06-29 | $37.89 | $39.64 | $37.89 | $39.33 | $39.33 | 596,648 |
| 2023-06-28 | $37.32 | $37.70 | $36.79 | $37.30 | $37.30 | 343,524 |
| 2023-06-27 | $37.05 | $37.97 | $36.83 | $37.62 | $37.62 | 378,129 |
| 2023-06-26 | $36.71 | $37.88 | $36.71 | $36.92 | $36.92 | 344,897 |
| 2023-06-23 | $36.75 | $37.25 | $36.05 | $36.64 | $36.64 | 737,468 |
| 2023-06-22 | $38.41 | $38.41 | $36.97 | $37.09 | $37.09 | 625,803 |
| 2023-06-21 | $39.23 | $39.31 | $38.53 | $38.66 | $38.66 | 383,376 |
| 2023-06-20 | $40.02 | $40.02 | $39.14 | $39.46 | $39.46 | 408,214 |
| 2023-06-16 | $41.47 | $41.47 | $39.73 | $40.37 | $40.37 | 1,291,848 |
| 2023-06-15 | $40.00 | $41.52 | $40.00 | $41.19 | $41.19 | 474,355 |
| 2023-06-14 | $41.77 | $42.11 | $40.34 | $40.61 | $40.61 | 488,607 |
| 2023-06-13 | $40.86 | $41.88 | $40.82 | $41.36 | $41.36 | 603,252 |
| 2023-06-12 | $41.68 | $42.20 | $40.53 | $40.59 | $40.59 | 553,840 |
| 2023-06-09 | $41.76 | $42.04 | $41.18 | $41.52 | $41.52 | 478,174 |
| 2023-06-08 | $42.24 | $42.28 | $40.75 | $41.87 | $41.87 | 509,358 |
| 2023-06-07 | $42.30 | $43.50 | $41.15 | $42.55 | $42.55 | 852,604 |
| 2023-06-06 | $39.69 | $42.92 | $39.69 | $42.03 | $42.03 | 486,745 |
| 2023-06-05 | $40.91 | $41.11 | $39.16 | $39.64 | $39.64 | 370,400 |
| 2023-06-02 | $39.88 | $41.53 | $39.52 | $41.34 | $41.34 | 381,521 |
| 2023-06-01 | $38.37 | $39.22 | $37.90 | $39.12 | $39.12 | 364,862 |
| 2023-05-31 | $40.36 | $40.67 | $37.81 | $37.82 | $37.82 | 489,926 |
| 2023-05-30 | $41.17 | $41.23 | $40.12 | $40.74 | $40.74 | 377,583 |
| 2023-05-26 | $40.64 | $41.14 | $40.11 | $41.13 | $41.13 | 272,775 |
| 2023-05-25 | $40.66 | $41.10 | $40.18 | $40.90 | $40.90 | 253,962 |
| 2023-05-24 | $40.48 | $41.11 | $39.79 | $40.93 | $40.93 | 315,859 |
| 2023-05-23 | $40.70 | $42.86 | $40.41 | $41.12 | $41.12 | 441,749 |
| 2023-05-22 | $39.83 | $41.09 | $39.12 | $40.84 | $40.84 | 284,020 |
| 2023-05-19 | $40.79 | $40.81 | $38.89 | $39.47 | $39.47 | 398,004 |
| 2023-05-18 | $39.40 | $40.44 | $38.84 | $40.22 | $40.22 | 555,482 |
| 2023-05-17 | $37.31 | $39.69 | $37.00 | $39.40 | $39.40 | 557,378 |
| 2023-05-16 | $37.09 | $37.47 | $36.40 | $36.41 | $36.41 | 316,289 |
| 2023-05-15 | $36.81 | $37.53 | $36.72 | $37.25 | $37.25 | 354,925 |
| 2023-05-12 | $37.49 | $37.55 | $36.25 | $36.60 | $36.60 | 500,290 |
| 2023-05-11 | $37.61 | $38.09 | $37.13 | $37.39 | $37.39 | 276,794 |
| 2023-05-10 | $39.29 | $39.29 | $37.87 | $38.39 | $38.39 | 278,889 |
| 2023-05-09 | $38.51 | $38.79 | $37.96 | $38.35 | $38.35 | 226,177 |
| 2023-05-08 | $40.45 | $40.50 | $38.55 | $38.84 | $38.84 | 354,419 |
| 2023-05-05 | $39.00 | $40.30 | $38.34 | $39.87 | $39.87 | 630,426 |
| 2023-05-04 | $37.27 | $37.73 | $35.84 | $37.07 | $37.07 | 860,819 |
| 2023-05-03 | $38.83 | $39.84 | $38.07 | $38.20 | $38.20 | 541,916 |
| 2023-05-02 | $39.73 | $40.04 | $37.78 | $38.62 | $38.62 | 828,333 |
| 2023-05-01 | $40.98 | $41.10 | $39.92 | $40.02 | $40.02 | 625,277 |
| 2023-04-28 | $39.48 | $41.57 | $39.22 | $40.67 | $40.67 | 1,277,100 |
| 2023-04-27 | $36.09 | $37.09 | $36.05 | $37.05 | $37.05 | 395,796 |
| 2023-04-26 | $35.36 | $36.52 | $35.36 | $35.90 | $35.90 | 330,057 |
| 2023-04-25 | $36.71 | $36.95 | $35.50 | $35.71 | $35.71 | 550,787 |
| 2023-04-24 | $37.62 | $38.16 | $37.21 | $37.66 | $37.66 | 285,988 |
| 2023-04-21 | $38.00 | $38.02 | $37.06 | $37.71 | $37.71 | 281,586 |
| 2023-04-20 | $37.66 | $38.47 | $37.52 | $37.99 | $37.99 | 465,810 |
| 2023-04-19 | $37.14 | $38.78 | $36.41 | $38.49 | $38.49 | 637,785 |
| 2023-04-18 | $37.69 | $37.69 | $36.55 | $36.99 | $36.99 | 454,283 |
| 2023-04-17 | $36.52 | $37.74 | $36.04 | $37.64 | $37.64 | 426,293 |
| 2023-04-14 | $37.72 | $37.91 | $36.23 | $36.70 | $36.70 | 404,192 |
| 2023-04-13 | $36.88 | $38.02 | $36.39 | $37.29 | $37.29 | 499,568 |
| 2023-04-12 | $37.87 | $38.02 | $36.44 | $36.68 | $36.68 | 398,241 |
| 2023-04-11 | $37.37 | $37.86 | $37.13 | $37.47 | $37.47 | 451,006 |
| 2023-04-10 | $36.87 | $37.42 | $36.56 | $37.22 | $37.22 | 363,511 |
| 2023-04-06 | $36.50 | $37.52 | $36.11 | $37.09 | $37.09 | 372,753 |
| 2023-04-05 | $36.05 | $36.90 | $35.88 | $36.57 | $36.57 | 563,605 |
| 2023-04-04 | $37.00 | $37.76 | $35.58 | $36.98 | $36.98 | 774,203 |
| 2023-04-03 | $36.85 | $37.43 | $36.01 | $36.46 | $36.46 | 612,819 |
| 2023-03-31 | $37.16 | $37.53 | $36.59 | $36.92 | $36.92 | 778,374 |
| 2023-03-30 | $38.31 | $38.58 | $36.64 | $36.76 | $36.76 | 763,508 |
| 2023-03-29 | $38.14 | $38.21 | $36.86 | $38.07 | $38.07 | 605,111 |
| 2023-03-28 | $37.28 | $37.97 | $37.00 | $37.64 | $37.64 | 670,555 |
| 2023-03-27 | $37.63 | $38.07 | $36.91 | $37.53 | $37.53 | 909,467 |
| 2023-03-24 | $35.68 | $36.59 | $35.11 | $36.06 | $36.06 | 1,287,768 |
| 2023-03-23 | $37.90 | $38.03 | $35.82 | $36.37 | $36.37 | 722,525 |
| 2023-03-22 | $39.35 | $39.84 | $37.32 | $37.42 | $37.42 | 781,380 |
| 2023-03-21 | $38.91 | $40.02 | $38.73 | $39.49 | $39.49 | 650,520 |
| 2023-03-20 | $37.95 | $39.46 | $37.45 | $37.60 | $37.60 | 830,992 |
| 2023-03-17 | $38.30 | $38.43 | $37.20 | $37.58 | $37.58 | 1,935,405 |
| 2023-03-16 | $36.74 | $39.60 | $36.12 | $39.18 | $39.18 | 954,370 |
| 2023-03-15 | $34.71 | $38.11 | $34.45 | $37.74 | $37.74 | 1,140,465 |
| 2023-03-14 | $37.00 | $38.29 | $35.33 | $36.29 | $36.29 | 2,030,642 |
| 2023-03-13 | $36.09 | $37.97 | $33.15 | $34.00 | $34.00 | 2,362,751 |
| 2023-03-10 | $40.54 | $40.54 | $37.50 | $37.66 | $37.66 | 1,400,859 |
| 2023-03-09 | $45.37 | $45.37 | $40.93 | $40.94 | $40.94 | 649,126 |
| 2023-03-08 | $45.67 | $45.82 | $45.09 | $45.69 | $45.69 | 274,187 |
| 2023-03-07 | $46.78 | $46.78 | $45.44 | $45.48 | $45.48 | 330,064 |
| 2023-03-06 | $47.37 | $47.41 | $46.37 | $46.78 | $46.78 | 365,682 |
| 2023-03-03 | $46.66 | $47.60 | $46.02 | $47.44 | $47.44 | 190,259 |
| 2023-03-02 | $46.62 | $46.85 | $45.74 | $46.27 | $46.27 | 324,747 |
| 2023-03-01 | $47.25 | $47.59 | $46.74 | $47.28 | $47.28 | 173,376 |
| 2023-02-28 | $47.69 | $48.75 | $47.37 | $47.39 | $47.39 | 329,196 |
| 2023-02-27 | $48.14 | $48.54 | $47.35 | $47.61 | $47.61 | 141,406 |
| 2023-02-24 | $47.38 | $47.74 | $46.78 | $47.60 | $47.60 | 201,198 |
| 2023-02-23 | $47.87 | $48.27 | $46.93 | $47.71 | $47.71 | 194,388 |
| 2023-02-22 | $47.50 | $48.29 | $47.10 | $47.53 | $47.53 | 371,056 |
| 2023-02-21 | $48.76 | $48.90 | $46.97 | $47.33 | $47.33 | 343,550 |
| 2023-02-17 | $49.64 | $50.42 | $49.26 | $50.24 | $50.24 | 225,890 |
| 2023-02-16 | $49.47 | $50.19 | $49.20 | $49.67 | $49.67 | 215,509 |
| 2023-02-15 | $49.25 | $50.60 | $49.25 | $50.32 | $50.32 | 166,947 |
| 2023-02-14 | $49.41 | $50.23 | $49.14 | $49.77 | $49.77 | 231,247 |
| 2023-02-13 | $48.77 | $50.00 | $48.30 | $49.63 | $49.63 | 251,433 |
| 2023-02-10 | $48.39 | $48.91 | $48.05 | $48.72 | $48.72 | 305,428 |
| 2023-02-09 | $49.57 | $49.81 | $48.23 | $48.52 | $48.52 | 179,052 |
| 2023-02-08 | $50.01 | $50.17 | $48.89 | $49.12 | $49.12 | 245,701 |
| 2023-02-07 | $49.26 | $50.92 | $48.43 | $50.69 | $50.69 | 259,791 |
| 2023-02-06 | $50.48 | $50.69 | $49.34 | $49.50 | $49.50 | 257,232 |
| 2023-02-03 | $49.66 | $51.46 | $49.59 | $51.14 | $51.14 | 534,662 |
| 2023-02-02 | $49.68 | $50.83 | $49.68 | $50.49 | $50.49 | 402,832 |
| 2023-02-01 | $48.22 | $50.34 | $47.98 | $49.60 | $49.60 | 399,669 |
| 2023-01-31 | $47.44 | $48.62 | $46.80 | $48.12 | $48.12 | 588,852 |
| 2023-01-30 | $47.42 | $47.57 | $46.30 | $46.99 | $46.99 | 362,336 |
| 2023-01-27 | $44.44 | $48.54 | $44.44 | $47.90 | $47.90 | 672,683 |
| 2023-01-26 | $41.86 | $42.44 | $41.23 | $42.06 | $42.06 | 215,482 |
| 2023-01-25 | $41.78 | $41.92 | $40.91 | $41.74 | $41.74 | 160,363 |
| 2023-01-24 | $42.04 | $42.51 | $41.64 | $42.16 | $42.16 | 318,327 |
| 2023-01-23 | $41.46 | $42.41 | $41.24 | $42.22 | $42.22 | 311,525 |
| 2023-01-20 | $40.37 | $41.58 | $40.28 | $41.58 | $41.58 | 327,143 |
| 2023-01-19 | $39.56 | $40.00 | $38.86 | $39.98 | $39.98 | 318,718 |
| 2023-01-18 | $40.40 | $41.39 | $39.87 | $40.06 | $40.06 | 214,597 |
| 2023-01-17 | $41.48 | $41.72 | $40.62 | $40.87 | $40.87 | 321,638 |
| 2023-01-13 | $40.26 | $41.62 | $40.04 | $41.40 | $41.40 | 266,463 |
| 2023-01-12 | $40.30 | $41.30 | $39.68 | $40.67 | $40.67 | 295,020 |
| 2023-01-11 | $38.95 | $39.82 | $38.78 | $39.81 | $39.81 | 286,633 |
| 2023-01-10 | $38.40 | $39.23 | $38.37 | $38.78 | $38.78 | 251,565 |
| 2023-01-09 | $39.24 | $39.42 | $38.50 | $38.62 | $38.62 | 210,441 |
| 2023-01-06 | $37.95 | $39.08 | $37.63 | $38.97 | $38.97 | 203,117 |
| 2023-01-05 | $37.90 | $37.95 | $36.98 | $37.47 | $37.47 | 184,614 |
| 2023-01-04 | $38.59 | $39.07 | $37.86 | $38.22 | $38.22 | 227,800 |
| 2023-01-03 | $38.58 | $38.79 | $37.67 | $38.20 | $38.20 | 240,823 |
| 2022-12-30 | $38.62 | $38.82 | $38.09 | $38.22 | $38.22 | 381,314 |
| 2022-12-29 | $37.84 | $39.04 | $37.84 | $39.01 | $39.01 | 215,237 |
| 2022-12-28 | $38.01 | $38.14 | $37.36 | $37.62 | $37.62 | 195,485 |
| 2022-12-27 | $37.70 | $37.90 | $37.05 | $37.86 | $37.86 | 142,974 |
| 2022-12-23 | $37.05 | $37.67 | $36.60 | $37.48 | $37.48 | 182,429 |
| 2022-12-22 | $37.65 | $37.65 | $36.40 | $37.14 | $37.14 | 192,653 |
| 2022-12-21 | $37.24 | $38.13 | $37.24 | $37.97 | $37.97 | 235,399 |
| 2022-12-20 | $36.39 | $37.13 | $36.20 | $36.80 | $36.80 | 273,825 |
| 2022-12-19 | $35.95 | $36.51 | $35.34 | $36.31 | $36.31 | 273,223 |
| 2022-12-16 | $35.86 | $36.59 | $35.32 | $35.89 | $35.89 | 1,633,246 |
| 2022-12-15 | $37.25 | $37.37 | $35.82 | $36.24 | $36.24 | 478,714 |
| 2022-12-14 | $39.25 | $39.60 | $37.80 | $37.81 | $37.81 | 377,902 |
| 2022-12-13 | $40.39 | $40.83 | $39.27 | $39.50 | $39.50 | 496,330 |
| 2022-12-12 | $38.82 | $39.54 | $38.32 | $39.18 | $39.18 | 248,314 |
| 2022-12-09 | $38.36 | $39.11 | $38.36 | $38.83 | $38.83 | 225,017 |
| 2022-12-08 | $38.23 | $38.92 | $38.04 | $38.66 | $38.66 | 260,251 |
| 2022-12-07 | $38.41 | $38.80 | $37.94 | $38.02 | $38.02 | 263,730 |
| 2022-12-06 | $38.01 | $38.61 | $37.57 | $38.53 | $38.53 | 381,974 |
| 2022-12-05 | $38.88 | $38.94 | $37.64 | $37.80 | $37.80 | 299,132 |
| 2022-12-02 | $38.68 | $39.48 | $38.62 | $39.28 | $39.28 | 234,546 |
| 2022-12-01 | $40.22 | $40.30 | $39.25 | $39.31 | $39.31 | 214,177 |
| 2022-11-30 | $39.04 | $40.16 | $38.03 | $40.11 | $40.11 | 319,216 |
| 2022-11-29 | $38.80 | $39.30 | $38.76 | $38.90 | $38.90 | 180,082 |
| 2022-11-28 | $39.81 | $39.86 | $38.44 | $38.82 | $38.82 | 210,381 |
| 2022-11-25 | $39.91 | $40.68 | $39.77 | $40.24 | $40.24 | 104,327 |
| 2022-11-23 | $39.59 | $40.20 | $39.48 | $39.75 | $39.75 | 160,213 |
| 2022-11-22 | $39.93 | $40.48 | $39.51 | $39.81 | $39.81 | 208,797 |
| 2022-11-21 | $39.04 | $39.98 | $39.02 | $39.84 | $39.84 | 215,224 |
| 2022-11-18 | $40.37 | $41.09 | $38.57 | $39.26 | $39.26 | 305,986 |
| 2022-11-17 | $39.48 | $39.75 | $38.87 | $39.44 | $39.44 | 272,594 |
| 2022-11-16 | $42.29 | $42.39 | $40.04 | $40.19 | $40.19 | 365,322 |
| 2022-11-15 | $41.76 | $43.18 | $41.47 | $42.64 | $42.64 | 261,660 |
| 2022-11-14 | $42.19 | $42.62 | $41.38 | $41.62 | $41.62 | 331,683 |
| 2022-11-11 | $41.89 | $43.34 | $41.76 | $42.63 | $42.63 | 350,536 |
| 2022-11-10 | $40.86 | $42.12 | $40.86 | $41.76 | $41.76 | 475,760 |
| 2022-11-09 | $38.60 | $39.38 | $38.20 | $38.93 | $38.93 | 266,991 |
| 2022-11-08 | $39.51 | $39.70 | $38.62 | $39.08 | $39.08 | 263,430 |
| 2022-11-07 | $38.94 | $39.39 | $38.59 | $39.19 | $39.19 | 234,453 |
| 2022-11-04 | $37.85 | $38.43 | $37.37 | $38.38 | $38.38 | 249,992 |
| 2022-11-03 | $37.08 | $37.50 | $36.41 | $37.19 | $37.19 | 241,381 |
| 2022-11-02 | $38.92 | $39.31 | $37.19 | $37.24 | $37.24 | 354,627 |
| 2022-11-01 | $39.61 | $39.65 | $38.92 | $39.14 | $39.14 | 207,098 |
| 2022-10-31 | $38.88 | $39.71 | $38.62 | $38.96 | $38.96 | 342,364 |
| 2022-10-28 | $37.81 | $39.44 | $37.19 | $39.20 | $39.20 | 390,983 |
| 2022-10-27 | $37.04 | $37.48 | $36.37 | $36.53 | $36.53 | 489,135 |
| 2022-10-26 | $37.01 | $37.61 | $36.48 | $36.71 | $36.71 | 335,190 |
| 2022-10-25 | $34.96 | $36.72 | $34.95 | $36.62 | $36.62 | 486,336 |
| 2022-10-24 | $35.06 | $35.40 | $34.55 | $34.89 | $34.89 | 316,163 |
| 2022-10-21 | $35.30 | $35.30 | $33.91 | $34.82 | $34.82 | 489,685 |
| 2022-10-20 | $36.66 | $36.82 | $34.73 | $34.98 | $34.98 | 379,089 |
| 2022-10-19 | $37.48 | $37.94 | $36.33 | $36.70 | $36.70 | 286,979 |
| 2022-10-18 | $38.92 | $39.34 | $37.83 | $38.00 | $38.00 | 252,002 |
| 2022-10-17 | $37.42 | $38.08 | $37.07 | $38.05 | $38.05 | 306,802 |
| 2022-10-14 | $38.06 | $38.49 | $36.41 | $36.52 | $36.52 | 346,814 |
| 2022-10-13 | $35.01 | $37.60 | $34.37 | $37.47 | $37.47 | 337,462 |
| 2022-10-12 | $35.82 | $36.14 | $35.00 | $35.75 | $35.75 | 264,497 |
| 2022-10-11 | $35.47 | $36.16 | $35.23 | $35.79 | $35.79 | 373,332 |
| 2022-10-10 | $36.03 | $36.49 | $35.52 | $35.64 | $35.64 | 229,333 |
| 2022-10-07 | $36.19 | $36.19 | $35.25 | $35.64 | $35.64 | 287,226 |
| 2022-10-06 | $37.27 | $37.61 | $36.54 | $36.75 | $36.75 | 190,707 |
| 2022-10-05 | $36.81 | $37.70 | $36.58 | $37.39 | $37.39 | 297,625 |
| 2022-10-04 | $36.30 | $37.62 | $36.30 | $37.62 | $37.62 | 411,096 |
| 2022-10-03 | $34.85 | $35.66 | $34.17 | $35.65 | $35.65 | 307,799 |
| 2022-09-30 | $34.97 | $35.64 | $34.22 | $34.23 | $34.23 | 342,079 |
| 2022-09-29 | $36.16 | $36.20 | $34.26 | $34.80 | $34.80 | 449,073 |
| 2022-09-28 | $36.84 | $37.30 | $36.16 | $36.85 | $36.85 | 415,891 |
| 2022-09-27 | $37.38 | $37.60 | $36.06 | $36.54 | $36.54 | 261,069 |
| 2022-09-26 | $36.76 | $37.99 | $36.64 | $37.01 | $37.01 | 322,054 |
| 2022-09-23 | $38.00 | $38.35 | $36.45 | $36.80 | $36.80 | 424,868 |
| 2022-09-22 | $39.66 | $39.75 | $38.54 | $38.87 | $38.87 | 239,217 |
| 2022-09-21 | $40.82 | $40.95 | $39.62 | $39.74 | $39.74 | 261,684 |
| 2022-09-20 | $40.25 | $40.50 | $39.63 | $40.32 | $40.32 | 214,396 |
| 2022-09-19 | $39.23 | $40.70 | $39.23 | $40.68 | $40.68 | 393,978 |
| 2022-09-16 | $40.44 | $40.44 | $38.89 | $39.68 | $39.68 | 876,733 |
| 2022-09-15 | $40.23 | $41.44 | $40.02 | $40.83 | $40.83 | 282,483 |
| 2022-09-14 | $40.63 | $40.86 | $39.92 | $40.18 | $40.18 | 374,554 |
| 2022-09-13 | $41.59 | $41.87 | $40.26 | $40.58 | $40.58 | 352,449 |
| 2022-09-12 | $41.07 | $42.52 | $40.79 | $42.49 | $42.49 | 336,328 |
| 2022-09-09 | $40.18 | $40.80 | $39.95 | $40.74 | $40.74 | 215,342 |
| 2022-09-08 | $38.90 | $39.97 | $38.32 | $39.92 | $39.92 | 278,061 |
| 2022-09-07 | $38.51 | $39.18 | $37.93 | $39.18 | $39.18 | 578,889 |
| 2022-09-06 | $40.24 | $40.31 | $38.07 | $38.47 | $38.47 | 290,359 |
| 2022-09-02 | $41.21 | $41.73 | $40.02 | $40.35 | $40.35 | 278,357 |
| 2022-09-01 | $41.34 | $41.34 | $40.33 | $40.72 | $40.72 | 324,543 |
| 2022-08-31 | $42.87 | $42.87 | $41.61 | $41.78 | $41.78 | 260,690 |
| 2022-08-30 | $43.01 | $43.01 | $42.13 | $42.77 | $42.77 | 183,513 |
| 2022-08-29 | $43.02 | $43.19 | $42.60 | $42.84 | $42.84 | 130,013 |
| 2022-08-26 | $44.70 | $44.96 | $43.44 | $43.49 | $43.49 | 167,522 |
| 2022-08-25 | $44.04 | $44.79 | $43.98 | $44.65 | $44.65 | 141,774 |
| 2022-08-24 | $43.87 | $44.05 | $43.50 | $43.76 | $43.76 | 145,223 |
| 2022-08-23 | $44.46 | $44.68 | $43.82 | $43.87 | $43.87 | 180,638 |
| 2022-08-22 | $45.27 | $45.27 | $44.08 | $44.13 | $44.13 | 315,913 |
| 2022-08-19 | $46.30 | $46.30 | $45.54 | $46.00 | $46.00 | 309,568 |
| 2022-08-18 | $46.29 | $46.72 | $46.20 | $46.62 | $46.62 | 177,399 |
| 2022-08-17 | $46.69 | $46.86 | $46.18 | $46.45 | $46.45 | 203,388 |
| 2022-08-16 | $46.03 | $47.84 | $46.03 | $47.52 | $47.52 | 330,388 |
| 2022-08-15 | $45.48 | $46.45 | $45.41 | $46.36 | $46.36 | 249,892 |
| 2022-08-12 | $45.23 | $46.00 | $44.62 | $45.92 | $45.92 | 257,882 |
| 2022-08-11 | $45.56 | $46.29 | $44.98 | $45.08 | $45.08 | 346,659 |
| 2022-08-10 | $43.80 | $45.45 | $43.80 | $45.01 | $45.01 | 506,440 |
| 2022-08-09 | $42.63 | $43.09 | $42.25 | $43.08 | $43.08 | 248,078 |
| 2022-08-08 | $42.72 | $42.97 | $42.42 | $42.80 | $42.80 | 229,098 |
| 2022-08-05 | $42.64 | $43.39 | $42.16 | $42.45 | $42.45 | 284,006 |
| 2022-08-04 | $41.75 | $42.27 | $41.60 | $42.27 | $42.27 | 204,418 |
| 2022-08-03 | $42.10 | $42.49 | $41.56 | $42.14 | $42.14 | 372,061 |
| 2022-08-02 | $41.88 | $42.26 | $41.39 | $41.75 | $41.75 | 174,933 |
| 2022-08-01 | $41.41 | $42.49 | $40.82 | $42.10 | $42.10 | 204,679 |
| 2022-07-29 | $40.98 | $41.91 | $40.88 | $41.76 | $41.76 | 177,936 |
| 2022-07-28 | $40.65 | $41.18 | $40.05 | $41.02 | $41.02 | 236,291 |
| 2022-07-27 | $39.41 | $40.73 | $39.41 | $40.58 | $40.58 | 170,195 |
| 2022-07-26 | $39.19 | $39.74 | $39.19 | $39.45 | $39.45 | 167,657 |
| 2022-07-25 | $39.56 | $39.96 | $39.41 | $39.64 | $39.64 | 143,103 |
| 2022-07-22 | $40.13 | $40.43 | $38.78 | $39.25 | $39.25 | 186,030 |
| 2022-07-21 | $39.58 | $40.23 | $39.34 | $40.23 | $40.23 | 194,946 |
| 2022-07-20 | $38.59 | $39.80 | $38.59 | $39.77 | $39.77 | 249,306 |
| 2022-07-19 | $37.92 | $39.02 | $37.78 | $38.82 | $38.82 | 187,379 |
| 2022-07-18 | $36.86 | $38.04 | $36.61 | $37.36 | $37.36 | 389,122 |
| 2022-07-15 | $35.59 | $36.41 | $35.04 | $36.31 | $36.31 | 240,641 |
| 2022-07-14 | $34.94 | $35.31 | $34.39 | $35.02 | $35.02 | 215,977 |
| 2022-07-13 | $35.92 | $36.10 | $35.05 | $35.48 | $35.48 | 292,141 |
| 2022-07-12 | $35.83 | $36.91 | $35.68 | $36.41 | $36.41 | 210,554 |
| 2022-07-11 | $36.79 | $36.79 | $35.78 | $36.28 | $36.28 | 304,400 |
| 2022-07-08 | $36.51 | $36.63 | $35.69 | $35.99 | $35.99 | 252,491 |
| 2022-07-07 | $36.34 | $36.65 | $36.02 | $36.36 | $36.36 | 346,095 |
| 2022-07-06 | $36.36 | $36.58 | $35.64 | $36.06 | $36.06 | 197,308 |
| 2022-07-05 | $35.40 | $36.64 | $34.96 | $36.63 | $36.63 | 378,185 |
| 2022-07-01 | $35.79 | $36.78 | $35.56 | $36.10 | $36.10 | 522,410 |
| 2022-06-30 | $35.55 | $36.43 | $35.23 | $35.85 | $35.85 | 325,439 |
| 2022-06-29 | $37.00 | $37.00 | $36.17 | $36.61 | $36.61 | 192,499 |
| 2022-06-28 | $37.59 | $37.96 | $36.71 | $36.78 | $36.78 | 196,743 |
| 2022-06-27 | $37.18 | $37.43 | $36.42 | $37.23 | $37.23 | 274,112 |
| 2022-06-24 | $35.32 | $36.74 | $35.32 | $36.73 | $36.73 | 531,740 |
| 2022-06-23 | $35.06 | $35.29 | $34.41 | $35.14 | $35.14 | 262,837 |
| 2022-06-22 | $34.45 | $35.36 | $34.14 | $34.98 | $34.98 | 342,346 |
| 2022-06-21 | $35.78 | $35.98 | $35.04 | $35.31 | $35.31 | 281,374 |
| 2022-06-17 | $34.59 | $35.36 | $34.49 | $34.82 | $34.82 | 709,279 |
| 2022-06-16 | $35.74 | $35.78 | $34.14 | $34.31 | $34.31 | 432,907 |
| 2022-06-15 | $36.33 | $36.89 | $35.66 | $36.41 | $36.41 | 516,288 |
| 2022-06-14 | $36.06 | $36.36 | $35.30 | $35.77 | $35.77 | 379,990 |
| 2022-06-13 | $36.53 | $36.82 | $35.60 | $35.93 | $35.93 | 465,518 |
| 2022-06-10 | $37.45 | $38.06 | $37.13 | $37.44 | $37.44 | 470,395 |
| 2022-06-09 | $39.06 | $39.32 | $38.21 | $38.30 | $38.30 | 223,184 |
| 2022-06-08 | $39.33 | $39.64 | $38.87 | $39.41 | $39.41 | 237,945 |
| 2022-06-07 | $38.81 | $39.80 | $38.70 | $39.75 | $39.75 | 203,579 |
| 2022-06-06 | $39.97 | $39.97 | $39.12 | $39.30 | $39.30 | 205,145 |
| 2022-06-03 | $39.35 | $39.35 | $38.64 | $39.25 | $39.25 | 207,393 |
| 2022-06-02 | $38.79 | $39.65 | $38.45 | $39.63 | $39.63 | 229,443 |
| 2022-06-01 | $38.73 | $39.00 | $37.83 | $38.61 | $38.61 | 382,334 |
| 2022-05-31 | $38.33 | $38.88 | $38.00 | $38.65 | $38.65 | 271,443 |
| 2022-05-27 | $38.30 | $38.85 | $38.29 | $38.68 | $38.68 | 255,602 |
| 2022-05-26 | $37.45 | $38.32 | $37.45 | $38.15 | $38.15 | 255,166 |
| 2022-05-25 | $36.25 | $37.39 | $36.25 | $37.00 | $37.00 | 307,464 |
| 2022-05-24 | $36.46 | $36.64 | $35.47 | $36.30 | $36.30 | 434,312 |
| 2022-05-23 | $36.06 | $37.46 | $35.86 | $36.65 | $36.65 | 441,480 |
| 2022-05-20 | $35.80 | $36.18 | $34.40 | $35.29 | $35.29 | 575,757 |
| 2022-05-19 | $35.44 | $36.11 | $35.05 | $35.32 | $35.32 | 431,145 |
| 2022-05-18 | $35.98 | $36.61 | $35.33 | $35.85 | $35.85 | 460,993 |
| 2022-05-17 | $36.11 | $36.96 | $36.04 | $36.78 | $36.78 | 337,460 |
| 2022-05-16 | $35.51 | $35.80 | $34.45 | $35.24 | $35.24 | 485,774 |
| 2022-05-13 | $35.70 | $36.45 | $35.29 | $35.62 | $35.62 | 253,135 |
| 2022-05-12 | $34.62 | $35.29 | $34.11 | $35.05 | $35.05 | 399,198 |
| 2022-05-11 | $35.48 | $36.19 | $34.72 | $34.86 | $34.86 | 344,447 |
| 2022-05-10 | $36.87 | $37.19 | $34.95 | $35.19 | $35.19 | 475,431 |
| 2022-05-09 | $37.26 | $37.54 | $36.28 | $36.59 | $36.59 | 404,764 |
| 2022-05-06 | $37.41 | $37.80 | $36.55 | $37.68 | $37.68 | 622,387 |
| 2022-05-05 | $39.40 | $39.40 | $36.79 | $37.43 | $37.43 | 676,989 |
| 2022-05-04 | $38.58 | $39.77 | $38.04 | $39.59 | $39.59 | 846,766 |
| 2022-05-03 | $38.69 | $39.18 | $38.15 | $38.64 | $38.64 | 344,357 |
| 2022-05-02 | $38.17 | $39.08 | $37.62 | $38.49 | $38.49 | 469,727 |
| 2022-04-29 | $39.00 | $40.39 | $37.55 | $37.88 | $37.88 | 637,524 |
| 2022-04-28 | $40.27 | $41.74 | $39.11 | $41.36 | $41.36 | 577,912 |
| 2022-04-27 | $40.73 | $40.79 | $39.63 | $39.96 | $39.96 | 432,703 |
| 2022-04-26 | $42.14 | $42.31 | $40.65 | $40.73 | $40.73 | 395,990 |
| 2022-04-25 | $41.71 | $42.93 | $40.97 | $42.76 | $42.76 | 513,019 |
| 2022-04-22 | $42.24 | $42.95 | $42.02 | $42.18 | $42.18 | 670,148 |
| 2022-04-21 | $42.87 | $43.34 | $41.93 | $42.37 | $42.37 | 532,317 |
| 2022-04-20 | $42.67 | $43.19 | $42.35 | $42.38 | $42.38 | 252,136 |
| 2022-04-19 | $40.83 | $42.27 | $40.83 | $42.25 | $42.25 | 282,266 |
| 2022-04-18 | $40.36 | $40.90 | $39.93 | $40.58 | $40.58 | 366,961 |
| 2022-04-14 | $41.21 | $41.27 | $39.87 | $40.49 | $40.49 | 317,509 |
| 2022-04-13 | $40.44 | $41.09 | $40.19 | $41.02 | $41.02 | 491,806 |
| 2022-04-12 | $40.62 | $41.47 | $40.26 | $40.60 | $40.60 | 442,439 |
| 2022-04-11 | $40.14 | $41.39 | $39.64 | $40.31 | $40.31 | 466,451 |
| 2022-04-08 | $41.54 | $41.85 | $40.15 | $40.38 | $40.38 | 634,726 |
| 2022-04-07 | $41.76 | $41.84 | $40.80 | $41.54 | $41.54 | 660,804 |
| 2022-04-06 | $42.62 | $42.99 | $41.47 | $41.57 | $41.57 | 424,486 |
| 2022-04-05 | $44.60 | $44.99 | $43.09 | $43.47 | $43.47 | 556,494 |
| 2022-04-04 | $46.19 | $46.19 | $44.25 | $44.37 | $44.37 | 325,852 |
| 2022-04-01 | $47.03 | $47.22 | $45.33 | $46.03 | $46.03 | 415,539 |
| 2022-03-31 | $46.57 | $46.78 | $45.52 | $46.39 | $46.39 | 453,007 |
| 2022-03-30 | $48.52 | $48.52 | $46.22 | $46.68 | $46.68 | 299,027 |
| 2022-03-29 | $48.14 | $49.00 | $47.76 | $48.56 | $48.56 | 294,319 |
| 2022-03-28 | $46.75 | $47.34 | $45.71 | $47.31 | $47.31 | 305,710 |
| 2022-03-25 | $47.04 | $47.62 | $46.65 | $46.78 | $46.78 | 380,942 |
| 2022-03-24 | $46.96 | $47.43 | $46.17 | $46.83 | $46.83 | 166,680 |
| 2022-03-23 | $48.45 | $48.90 | $46.45 | $46.54 | $46.54 | 309,868 |
| 2022-03-22 | $48.82 | $49.85 | $48.41 | $48.79 | $48.79 | 313,023 |
| 2022-03-21 | $49.78 | $50.14 | $47.70 | $48.22 | $48.22 | 257,834 |
| 2022-03-18 | $49.05 | $50.20 | $47.86 | $49.62 | $49.62 | 558,624 |
| 2022-03-17 | $48.84 | $49.32 | $48.05 | $49.06 | $49.06 | 207,520 |
| 2022-03-16 | $48.51 | $49.79 | $48.51 | $49.58 | $49.58 | 364,600 |
| 2022-03-15 | $47.68 | $48.25 | $46.80 | $47.63 | $47.63 | 426,387 |
| 2022-03-14 | $49.63 | $49.86 | $46.74 | $47.35 | $47.35 | 386,673 |
| 2022-03-11 | $49.62 | $49.82 | $48.35 | $48.55 | $48.55 | 212,224 |
| 2022-03-10 | $47.48 | $48.98 | $47.12 | $48.92 | $48.92 | 207,887 |
| 2022-03-09 | $48.52 | $49.65 | $47.90 | $48.31 | $48.31 | 394,817 |
| 2022-03-08 | $47.85 | $48.15 | $46.56 | $46.74 | $46.74 | 499,475 |
| 2022-03-07 | $49.98 | $49.99 | $47.15 | $47.22 | $47.22 | 476,815 |
| 2022-03-04 | $51.08 | $51.45 | $49.60 | $50.15 | $50.15 | 389,118 |
| 2022-03-03 | $54.80 | $55.00 | $51.89 | $52.41 | $52.41 | 362,050 |
| 2022-03-02 | $51.80 | $54.95 | $51.80 | $54.69 | $54.69 | 277,629 |
| 2022-03-01 | $54.44 | $54.53 | $50.51 | $51.25 | $51.25 | 364,267 |
| 2022-02-28 | $53.22 | $54.95 | $52.68 | $54.74 | $54.74 | 331,119 |
| 2022-02-25 | $52.70 | $54.55 | $52.37 | $54.11 | $54.11 | 182,718 |
| 2022-02-24 | $51.21 | $52.28 | $50.15 | $52.14 | $52.14 | 277,288 |
| 2022-02-23 | $54.21 | $54.77 | $52.62 | $52.77 | $52.77 | 185,105 |
| 2022-02-22 | $54.12 | $54.77 | $53.69 | $53.85 | $53.85 | 147,449 |
| 2022-02-18 | $53.73 | $54.81 | $53.73 | $54.12 | $54.12 | 312,220 |
| 2022-02-17 | $55.11 | $55.66 | $53.87 | $54.15 | $54.15 | 238,054 |
| 2022-02-16 | $55.88 | $56.24 | $55.47 | $56.01 | $56.01 | 241,687 |
| 2022-02-15 | $55.09 | $56.50 | $54.83 | $56.24 | $56.24 | 210,702 |
| 2022-02-14 | $54.88 | $55.73 | $53.92 | $54.35 | $54.35 | 393,294 |
| 2022-02-11 | $55.64 | $56.46 | $54.58 | $55.02 | $55.02 | 287,843 |
| 2022-02-10 | $55.12 | $56.23 | $54.90 | $55.60 | $55.60 | 453,336 |
| 2022-02-09 | $55.83 | $56.33 | $55.22 | $55.69 | $55.69 | 271,425 |
| 2022-02-08 | $54.40 | $56.10 | $54.32 | $55.79 | $55.79 | 292,838 |
| 2022-02-07 | $53.09 | $54.23 | $52.86 | $53.98 | $53.98 | 214,695 |
| 2022-02-04 | $52.84 | $53.91 | $51.69 | $53.08 | $53.08 | 480,614 |
| 2022-02-03 | $50.76 | $53.44 | $50.11 | $52.97 | $52.97 | 679,725 |
| 2022-02-02 | $52.09 | $52.59 | $50.34 | $50.77 | $50.77 | 350,421 |
| 2022-02-01 | $51.50 | $52.80 | $50.94 | $52.48 | $52.48 | 326,377 |
| 2022-01-31 | $50.60 | $51.52 | $48.88 | $51.50 | $51.50 | 562,937 |
| 2022-01-28 | $53.15 | $54.92 | $49.61 | $51.18 | $51.18 | 722,119 |
| 2022-01-27 | $52.66 | $53.75 | $49.69 | $50.26 | $50.26 | 461,464 |
| 2022-01-26 | $55.45 | $56.37 | $52.34 | $52.56 | $52.56 | 401,279 |
| 2022-01-25 | $55.00 | $55.52 | $53.55 | $54.61 | $54.61 | 244,839 |
| 2022-01-24 | $53.21 | $55.86 | $53.15 | $55.39 | $55.39 | 394,655 |
| 2022-01-21 | $53.50 | $55.05 | $53.14 | $53.87 | $53.87 | 357,880 |
| 2022-01-20 | $54.17 | $55.62 | $53.35 | $53.74 | $53.74 | 491,766 |
| 2022-01-19 | $58.61 | $58.62 | $54.12 | $54.38 | $54.38 | 424,064 |
| 2022-01-18 | $60.29 | $60.46 | $58.41 | $58.50 | $58.50 | 236,254 |
| 2022-01-14 | $60.02 | $60.97 | $59.14 | $60.46 | $60.46 | 200,714 |
| 2022-01-13 | $60.72 | $61.79 | $60.40 | $60.52 | $60.52 | 137,109 |
| 2022-01-12 | $60.39 | $60.56 | $59.51 | $60.20 | $60.20 | 164,024 |
| 2022-01-11 | $59.86 | $60.17 | $59.22 | $59.91 | $59.91 | 192,247 |
| 2022-01-10 | $60.53 | $60.53 | $59.03 | $59.59 | $59.59 | 215,559 |
| 2022-01-07 | $59.55 | $60.89 | $59.37 | $60.53 | $60.53 | 276,908 |
| 2022-01-06 | $57.90 | $59.81 | $57.68 | $59.49 | $59.49 | 201,110 |
| 2022-01-05 | $59.27 | $59.78 | $57.24 | $57.27 | $57.27 | 193,199 |
| 2022-01-04 | $57.00 | $59.90 | $56.78 | $59.13 | $59.13 | 349,680 |
| 2022-01-03 | $56.43 | $57.12 | $56.04 | $56.84 | $56.84 | 153,608 |
| 2021-12-31 | $55.24 | $56.22 | $55.22 | $55.91 | $55.91 | 124,673 |
| 2021-12-30 | $56.10 | $56.67 | $55.40 | $55.41 | $55.41 | 153,877 |
| 2021-12-29 | $56.22 | $56.34 | $55.75 | $56.16 | $56.16 | 112,220 |
| 2021-12-28 | $55.45 | $56.45 | $55.45 | $56.20 | $56.20 | 109,958 |
| 2021-12-27 | $55.26 | $55.90 | $55.03 | $55.81 | $55.81 | 136,808 |
| 2021-12-23 | $54.66 | $55.34 | $54.58 | $55.05 | $55.05 | 131,163 |
| 2021-12-22 | $53.06 | $54.16 | $53.06 | $54.12 | $54.12 | 162,329 |
| 2021-12-21 | $52.86 | $53.72 | $52.75 | $53.11 | $53.11 | 210,242 |
| 2021-12-20 | $52.65 | $52.65 | $51.39 | $52.28 | $52.28 | 224,810 |
| 2021-12-17 | $53.76 | $54.51 | $52.56 | $53.41 | $53.41 | 711,167 |
| 2021-12-16 | $55.29 | $55.60 | $53.61 | $53.75 | $53.75 | 284,600 |
| 2021-12-15 | $54.64 | $55.84 | $53.83 | $54.35 | $54.35 | 561,988 |
| 2021-12-14 | $55.10 | $55.92 | $54.18 | $54.41 | $54.41 | 338,539 |
| 2021-12-13 | $55.96 | $56.30 | $54.62 | $54.92 | $54.92 | 216,743 |
| 2021-12-10 | $56.57 | $56.98 | $55.32 | $56.33 | $56.33 | 163,681 |
| 2021-12-09 | $56.91 | $57.39 | $55.89 | $55.91 | $55.91 | 254,780 |
| 2021-12-08 | $57.62 | $58.00 | $57.16 | $57.44 | $57.44 | 129,258 |
| 2021-12-07 | $58.22 | $58.67 | $57.22 | $57.69 | $57.69 | 217,846 |
| 2021-12-06 | $57.39 | $58.73 | $56.49 | $57.75 | $57.75 | 240,954 |
| 2021-12-03 | $58.20 | $58.29 | $55.77 | $56.14 | $56.14 | 218,096 |
| 2021-12-02 | $56.25 | $58.49 | $56.14 | $58.02 | $58.02 | 186,168 |
| 2021-12-01 | $58.37 | $58.55 | $55.54 | $55.58 | $55.58 | 269,216 |
| 2021-11-30 | $56.98 | $57.80 | $56.31 | $56.61 | $56.61 | 236,729 |
| 2021-11-29 | $59.17 | $59.26 | $57.36 | $57.81 | $57.81 | 262,056 |
| 2021-11-26 | $59.93 | $59.93 | $56.74 | $58.09 | $58.09 | 282,771 |
| 2021-11-24 | $61.86 | $62.44 | $61.25 | $62.14 | $62.14 | 168,385 |
| 2021-11-23 | $61.54 | $62.40 | $61.38 | $62.06 | $62.06 | 202,787 |
| 2021-11-22 | $59.90 | $61.95 | $59.90 | $61.28 | $61.28 | 248,966 |
| 2021-11-19 | $59.33 | $59.80 | $58.92 | $59.53 | $59.53 | 138,401 |
| 2021-11-18 | $59.38 | $60.25 | $58.75 | $60.09 | $60.09 | 215,911 |
| 2021-11-17 | $59.65 | $59.66 | $58.62 | $59.32 | $59.32 | 189,130 |
| 2021-11-16 | $59.71 | $60.14 | $59.21 | $59.81 | $59.81 | 180,579 |
| 2021-11-15 | $59.49 | $60.09 | $59.19 | $59.84 | $59.84 | 192,896 |
| 2021-11-12 | $59.59 | $59.64 | $58.51 | $59.23 | $59.23 | 196,918 |
| 2021-11-11 | $61.01 | $61.01 | $59.26 | $59.50 | $59.50 | 315,831 |
| 2021-11-10 | $60.41 | $61.28 | $60.39 | $60.77 | $60.77 | 177,573 |
| 2021-11-09 | $60.00 | $60.75 | $59.84 | $60.41 | $60.41 | 222,406 |
| 2021-11-08 | $60.90 | $60.90 | $59.91 | $60.19 | $60.19 | 170,086 |
| 2021-11-05 | $59.19 | $60.38 | $58.87 | $60.19 | $60.19 | 263,964 |
| 2021-11-04 | $58.00 | $58.66 | $57.67 | $58.41 | $58.41 | 303,735 |
| 2021-11-03 | $55.38 | $58.19 | $55.01 | $57.83 | $57.83 | 512,427 |
| 2021-11-02 | $54.08 | $55.40 | $53.63 | $55.38 | $55.38 | 402,278 |
| 2021-11-01 | $53.33 | $54.50 | $53.31 | $53.92 | $53.92 | 232,404 |
| 2021-10-29 | $53.44 | $53.80 | $52.50 | $53.00 | $53.00 | 299,767 |
| 2021-10-28 | $51.41 | $52.48 | $51.41 | $52.11 | $52.11 | 201,567 |
| 2021-10-27 | $52.69 | $52.75 | $50.97 | $51.04 | $51.04 | 152,834 |
| 2021-10-26 | $52.80 | $53.47 | $52.63 | $52.83 | $52.83 | 170,762 |
| 2021-10-25 | $53.17 | $53.45 | $52.82 | $52.91 | $52.91 | 180,029 |
| 2021-10-22 | $53.22 | $53.44 | $52.92 | $53.17 | $53.17 | 177,082 |
| 2021-10-21 | $53.55 | $53.70 | $52.92 | $53.00 | $53.00 | 202,915 |
| 2021-10-20 | $53.17 | $53.99 | $53.00 | $53.56 | $53.56 | 224,689 |
| 2021-10-19 | $53.40 | $53.40 | $52.17 | $53.09 | $53.09 | 356,192 |
| 2021-10-18 | $54.00 | $54.79 | $53.14 | $53.23 | $53.23 | 232,567 |
| 2021-10-15 | $55.64 | $55.71 | $54.23 | $54.23 | $54.23 | 196,299 |
| 2021-10-14 | $54.02 | $54.87 | $53.59 | $54.78 | $54.78 | 169,101 |
| 2021-10-13 | $53.64 | $53.93 | $52.86 | $53.52 | $53.52 | 109,531 |
| 2021-10-12 | $53.46 | $54.04 | $53.43 | $53.72 | $53.72 | 93,608 |
| 2021-10-11 | $54.00 | $54.24 | $53.43 | $53.58 | $53.58 | 80,444 |
| 2021-10-08 | $53.94 | $54.29 | $53.24 | $53.85 | $53.85 | 89,375 |
| 2021-10-07 | $53.27 | $53.92 | $53.16 | $53.88 | $53.88 | 210,907 |
| 2021-10-06 | $52.22 | $53.41 | $51.90 | $52.78 | $52.78 | 231,776 |
| 2021-10-05 | $53.81 | $54.25 | $53.28 | $53.72 | $53.72 | 181,228 |
| 2021-10-04 | $52.71 | $53.95 | $52.51 | $53.58 | $53.58 | 237,044 |
| 2021-10-01 | $51.59 | $53.47 | $51.12 | $52.65 | $52.65 | 327,425 |
| 2021-09-30 | $50.83 | $52.28 | $50.40 | $51.54 | $51.54 | 434,839 |
| 2021-09-29 | $49.01 | $50.63 | $48.60 | $50.46 | $50.46 | 363,337 |
| 2021-09-28 | $49.08 | $49.08 | $48.27 | $48.66 | $48.66 | 184,040 |
| 2021-09-27 | $47.05 | $49.29 | $46.91 | $48.67 | $48.67 | 208,426 |
| 2021-09-24 | $46.64 | $47.58 | $46.50 | $46.65 | $46.65 | 170,769 |
| 2021-09-23 | $46.10 | $47.17 | $45.70 | $46.61 | $46.61 | 174,972 |
| 2021-09-22 | $45.24 | $46.21 | $45.00 | $45.66 | $45.66 | 119,432 |
| 2021-09-21 | $45.30 | $45.30 | $44.30 | $44.69 | $44.69 | 143,311 |
| 2021-09-20 | $44.28 | $44.94 | $43.90 | $44.87 | $44.87 | 185,122 |
| 2021-09-17 | $45.54 | $45.96 | $45.03 | $45.74 | $45.74 | 655,584 |
| 2021-09-16 | $46.13 | $46.14 | $45.16 | $45.22 | $45.22 | 148,971 |
| 2021-09-15 | $45.34 | $45.99 | $44.89 | $45.76 | $45.76 | 155,504 |
| 2021-09-14 | $46.51 | $46.51 | $44.74 | $45.02 | $45.02 | 133,406 |
| 2021-09-13 | $45.62 | $46.38 | $45.58 | $46.21 | $46.21 | 176,932 |
| 2021-09-10 | $46.77 | $46.77 | $45.57 | $45.62 | $45.62 | 127,226 |
| 2021-09-09 | $46.28 | $47.13 | $45.92 | $46.57 | $46.57 | 153,823 |
| 2021-09-08 | $47.39 | $47.73 | $46.24 | $46.63 | $46.63 | 174,967 |
| 2021-09-07 | $47.28 | $48.63 | $47.28 | $47.76 | $47.76 | 270,144 |
| 2021-09-03 | $47.22 | $47.41 | $46.50 | $47.16 | $47.16 | 142,672 |
| 2021-09-02 | $48.24 | $48.34 | $47.33 | $47.38 | $47.38 | 121,328 |
| 2021-09-01 | $48.53 | $48.53 | $47.60 | $48.21 | $48.21 | 131,082 |
| 2021-08-31 | $48.64 | $49.00 | $48.27 | $48.48 | $48.48 | 124,073 |
| 2021-08-30 | $49.76 | $49.76 | $48.67 | $48.75 | $48.75 | 165,991 |
| 2021-08-27 | $48.18 | $49.75 | $48.18 | $49.60 | $49.60 | 209,210 |
| 2021-08-26 | $49.01 | $49.25 | $48.14 | $48.19 | $48.19 | 147,766 |
| 2021-08-25 | $48.78 | $49.33 | $48.67 | $49.09 | $49.09 | 182,778 |
| 2021-08-24 | $49.20 | $49.50 | $48.76 | $48.76 | $48.76 | 97,591 |
| 2021-08-23 | $49.08 | $49.44 | $48.76 | $49.01 | $49.01 | 98,517 |
| 2021-08-20 | $47.16 | $48.73 | $47.14 | $48.69 | $48.69 | 144,967 |
| 2021-08-19 | $47.52 | $47.59 | $46.70 | $47.33 | $47.33 | 208,733 |
| 2021-08-18 | $48.70 | $49.22 | $47.97 | $48.06 | $48.06 | 153,386 |
| 2021-08-17 | $49.29 | $49.51 | $48.19 | $48.76 | $48.76 | 148,734 |
| 2021-08-16 | $49.54 | $50.24 | $48.93 | $49.84 | $49.84 | 142,218 |
| 2021-08-13 | $50.47 | $50.62 | $49.69 | $49.98 | $49.98 | 120,528 |
| 2021-08-12 | $50.70 | $51.17 | $50.24 | $50.47 | $50.47 | 221,872 |
| 2021-08-11 | $49.19 | $50.58 | $48.75 | $50.57 | $50.57 | 275,923 |
| 2021-08-10 | $48.52 | $49.22 | $48.25 | $49.15 | $49.15 | 121,982 |
| 2021-08-09 | $49.39 | $49.39 | $48.39 | $48.45 | $48.45 | 124,067 |
| 2021-08-06 | $48.96 | $49.76 | $48.27 | $49.60 | $49.60 | 185,910 |
| 2021-08-05 | $47.38 | $48.34 | $47.28 | $48.09 | $48.09 | 160,078 |
| 2021-08-04 | $47.07 | $47.67 | $46.83 | $46.83 | $46.83 | 120,998 |
| 2021-08-03 | $47.12 | $47.69 | $46.23 | $47.69 | $47.69 | 279,170 |
| 2021-08-02 | $48.24 | $49.11 | $46.91 | $47.08 | $47.08 | 212,027 |
| 2021-07-30 | $48.12 | $49.72 | $47.55 | $47.85 | $47.85 | 256,376 |
| 2021-07-29 | $48.20 | $49.16 | $47.79 | $48.56 | $48.56 | 156,059 |
| 2021-07-28 | $47.62 | $48.23 | $46.77 | $47.75 | $47.75 | 118,049 |
| 2021-07-27 | $47.11 | $47.61 | $46.59 | $47.02 | $47.02 | 154,629 |
| 2021-07-26 | $47.70 | $48.36 | $47.36 | $47.80 | $47.80 | 95,164 |
| 2021-07-23 | $47.42 | $47.91 | $46.92 | $47.36 | $47.36 | 196,020 |
| 2021-07-22 | $48.03 | $48.08 | $46.75 | $47.06 | $47.06 | 130,577 |
| 2021-07-21 | $47.62 | $48.72 | $47.19 | $48.27 | $48.27 | 194,328 |
| 2021-07-20 | $45.43 | $47.98 | $45.26 | $47.01 | $47.01 | 334,790 |
| 2021-07-19 | $45.05 | $46.31 | $44.75 | $45.33 | $45.33 | 387,085 |
| 2021-07-16 | $47.36 | $47.36 | $46.21 | $46.37 | $46.37 | 296,765 |
| 2021-07-15 | $45.39 | $46.97 | $45.39 | $46.90 | $46.90 | 311,301 |
| 2021-07-14 | $45.20 | $45.83 | $45.04 | $45.74 | $45.74 | 254,265 |
| 2021-07-13 | $46.40 | $46.55 | $44.90 | $45.00 | $45.00 | 243,394 |
| 2021-07-12 | $45.42 | $46.81 | $45.12 | $46.78 | $46.78 | 244,125 |
| 2021-07-09 | $45.78 | $45.93 | $45.20 | $45.91 | $45.91 | 193,253 |
| 2021-07-08 | $44.46 | $45.49 | $43.93 | $44.80 | $44.80 | 413,102 |
| 2021-07-07 | $44.87 | $45.97 | $44.85 | $45.46 | $45.46 | 296,032 |
| 2021-07-06 | $46.00 | $46.12 | $44.70 | $45.33 | $45.33 | 232,082 |
| 2021-07-02 | $46.95 | $46.95 | $45.84 | $46.11 | $46.11 | 159,787 |
| 2021-07-01 | $46.82 | $47.25 | $46.50 | $46.73 | $46.73 | 182,148 |
| 2021-06-30 | $46.15 | $46.84 | $46.15 | $46.39 | $46.39 | 257,276 |
| 2021-06-29 | $46.88 | $47.25 | $46.31 | $46.47 | $46.47 | 169,307 |
| 2021-06-28 | $47.14 | $47.14 | $46.02 | $46.53 | $46.53 | 215,003 |
| 2021-06-25 | $47.44 | $47.85 | $47.08 | $47.33 | $47.33 | 588,725 |
| 2021-06-24 | $46.66 | $47.42 | $46.33 | $47.32 | $47.32 | 196,010 |
| 2021-06-23 | $46.90 | $47.17 | $46.23 | $46.27 | $46.27 | 333,012 |
| 2021-06-22 | $47.09 | $47.17 | $46.13 | $46.74 | $46.74 | 165,037 |
| 2021-06-21 | $45.55 | $46.95 | $45.21 | $46.92 | $46.92 | 271,836 |
| 2021-06-18 | $46.97 | $47.31 | $45.03 | $45.10 | $45.10 | 506,293 |
| 2021-06-17 | $49.67 | $49.90 | $47.59 | $47.92 | $47.92 | 433,063 |
| 2021-06-16 | $48.24 | $49.64 | $47.48 | $49.34 | $49.34 | 291,399 |
| 2021-06-15 | $47.54 | $48.81 | $47.25 | $48.54 | $48.54 | 249,009 |
| 2021-06-14 | $48.63 | $48.85 | $47.30 | $47.51 | $47.51 | 201,127 |
| 2021-06-11 | $48.17 | $48.65 | $48.07 | $48.48 | $48.48 | 139,578 |
| 2021-06-10 | $48.96 | $49.04 | $48.03 | $48.03 | $48.03 | 343,456 |
| 2021-06-09 | $48.96 | $49.00 | $48.21 | $48.44 | $48.44 | 171,304 |
| 2021-06-08 | $48.85 | $49.27 | $48.28 | $49.14 | $49.14 | 155,307 |
| 2021-06-07 | $47.84 | $49.41 | $47.66 | $49.12 | $49.12 | 338,247 |
| 2021-06-04 | $47.92 | $47.97 | $47.25 | $47.69 | $47.69 | 118,486 |
| 2021-06-03 | $47.50 | $47.94 | $47.29 | $47.65 | $47.65 | 183,846 |
| 2021-06-02 | $48.45 | $48.45 | $47.44 | $47.85 | $47.85 | 264,601 |
| 2021-06-01 | $47.75 | $48.52 | $47.58 | $48.26 | $48.26 | 339,021 |
| 2021-05-28 | $47.66 | $47.66 | $46.94 | $47.41 | $47.41 | 217,224 |
| 2021-05-27 | $46.78 | $47.34 | $46.49 | $47.32 | $47.32 | 229,293 |
| 2021-05-26 | $45.25 | $46.28 | $45.07 | $46.14 | $46.14 | 184,788 |
| 2021-05-25 | $45.81 | $46.38 | $45.11 | $45.13 | $45.13 | 338,588 |
| 2021-05-24 | $45.79 | $46.05 | $45.36 | $45.76 | $45.76 | 163,744 |
| 2021-05-21 | $45.34 | $45.95 | $45.12 | $45.73 | $45.73 | 206,073 |
| 2021-05-20 | $45.64 | $45.79 | $44.40 | $44.87 | $44.87 | 300,942 |
| 2021-05-19 | $45.14 | $45.87 | $44.26 | $45.61 | $45.61 | 270,786 |
| 2021-05-18 | $46.64 | $46.91 | $45.83 | $45.84 | $45.84 | 202,877 |
| 2021-05-17 | $46.05 | $46.73 | $45.81 | $46.52 | $46.52 | 159,374 |
| 2021-05-14 | $46.65 | $46.69 | $45.81 | $46.47 | $46.47 | 339,776 |
| 2021-05-13 | $44.38 | $46.49 | $44.38 | $46.21 | $46.21 | 257,465 |
| 2021-05-12 | $45.58 | $45.83 | $44.22 | $44.37 | $44.37 | 261,629 |
| 2021-05-11 | $44.77 | $45.90 | $44.77 | $45.28 | $45.28 | 166,745 |
| 2021-05-10 | $46.27 | $47.06 | $45.64 | $45.64 | $45.64 | 317,902 |
| 2021-05-07 | $45.73 | $46.52 | $45.48 | $46.27 | $46.27 | 211,547 |
| 2021-05-06 | $45.74 | $46.29 | $45.21 | $46.29 | $46.29 | 215,107 |
| 2021-05-05 | $45.51 | $45.76 | $45.33 | $45.43 | $45.43 | 146,511 |
| 2021-05-04 | $45.74 | $45.88 | $44.49 | $45.49 | $45.49 | 190,603 |
| 2021-05-03 | $45.85 | $46.23 | $44.92 | $45.74 | $45.74 | 318,980 |
| 2021-04-30 | $48.27 | $48.27 | $44.82 | $45.15 | $45.15 | 426,790 |
| 2021-04-29 | $46.09 | $46.89 | $46.05 | $46.31 | $46.31 | 324,524 |
| 2021-04-28 | $45.68 | $45.97 | $45.02 | $45.97 | $45.97 | 252,544 |
| 2021-04-27 | $45.32 | $45.79 | $44.98 | $45.79 | $45.79 | 184,094 |
| 2021-04-26 | $46.13 | $46.88 | $45.44 | $45.57 | $45.57 | 200,590 |
| 2021-04-23 | $44.45 | $46.25 | $44.45 | $45.88 | $45.88 | 323,036 |
| 2021-04-22 | $45.34 | $45.70 | $44.25 | $44.26 | $44.26 | 270,479 |
| 2021-04-21 | $44.44 | $45.16 | $44.09 | $44.92 | $44.92 | 339,928 |
| 2021-04-20 | $46.60 | $46.83 | $44.18 | $44.53 | $44.53 | 540,838 |
| 2021-04-19 | $46.70 | $47.00 | $45.71 | $46.57 | $46.57 | 230,109 |
| 2021-04-16 | $47.67 | $47.67 | $46.46 | $46.72 | $46.72 | 245,565 |
| 2021-04-15 | $47.65 | $47.65 | $46.10 | $46.98 | $46.98 | 230,569 |
| 2021-04-14 | $46.79 | $48.36 | $46.76 | $47.48 | $47.48 | 220,057 |
| 2021-04-13 | $47.72 | $47.72 | $45.98 | $46.84 | $46.84 | 386,583 |
| 2021-04-12 | $48.67 | $49.09 | $47.93 | $48.11 | $48.11 | 260,802 |
| 2021-04-09 | $48.30 | $48.64 | $47.87 | $48.53 | $48.53 | 205,199 |
| 2021-04-08 | $47.63 | $48.25 | $46.67 | $48.13 | $48.13 | 234,047 |
| 2021-04-07 | $48.06 | $48.39 | $47.25 | $47.64 | $47.64 | 191,560 |
| 2021-04-06 | $48.27 | $48.79 | $47.83 | $48.01 | $48.01 | 165,851 |
| 2021-04-05 | $48.14 | $48.39 | $47.54 | $48.13 | $48.13 | 227,226 |
| 2021-04-01 | $47.16 | $47.62 | $46.19 | $47.49 | $47.49 | 257,867 |
| 2021-03-31 | $47.54 | $48.14 | $46.91 | $47.01 | $47.01 | 287,407 |
| 2021-03-30 | $46.66 | $47.89 | $46.66 | $47.67 | $47.67 | 305,465 |
| 2021-03-29 | $47.71 | $48.70 | $46.15 | $46.45 | $46.45 | 522,263 |
| 2021-03-26 | $47.88 | $48.42 | $47.31 | $48.32 | $48.32 | 295,199 |
| 2021-03-25 | $45.31 | $47.37 | $45.00 | $47.00 | $47.00 | 287,597 |
| 2021-03-24 | $47.40 | $48.42 | $45.67 | $45.69 | $45.69 | 545,876 |
| 2021-03-23 | $48.41 | $48.87 | $46.26 | $46.59 | $46.59 | 366,260 |
| 2021-03-22 | $51.07 | $51.70 | $48.84 | $48.92 | $48.92 | 451,076 |
| 2021-03-19 | $52.15 | $52.60 | $50.11 | $52.12 | $52.12 | 941,450 |
| 2021-03-18 | $53.59 | $54.36 | $52.14 | $52.35 | $52.35 | 406,619 |
| 2021-03-17 | $52.40 | $52.81 | $51.89 | $52.77 | $52.77 | 318,895 |
| 2021-03-16 | $51.79 | $52.11 | $50.88 | $51.92 | $51.92 | 291,368 |
| 2021-03-15 | $51.99 | $52.45 | $50.51 | $51.64 | $51.64 | 313,643 |
| 2021-03-12 | $51.99 | $52.50 | $51.47 | $52.06 | $52.06 | 336,970 |
| 2021-03-11 | $50.18 | $51.40 | $49.91 | $51.15 | $51.15 | 362,177 |
| 2021-03-10 | $48.99 | $50.55 | $48.97 | $50.16 | $50.16 | 380,620 |
| 2021-03-09 | $48.82 | $49.80 | $48.00 | $49.28 | $49.28 | 336,127 |
| 2021-03-08 | $48.55 | $49.54 | $48.28 | $48.94 | $48.94 | 248,895 |
| 2021-03-05 | $47.92 | $48.07 | $45.97 | $47.83 | $47.83 | 344,010 |
| 2021-03-04 | $48.25 | $49.31 | $46.38 | $47.04 | $47.04 | 508,173 |
| 2021-03-03 | $47.60 | $49.39 | $47.44 | $48.22 | $48.22 | 409,370 |
| 2021-03-02 | $47.73 | $48.12 | $47.05 | $47.35 | $47.35 | 249,752 |
| 2021-03-01 | $47.33 | $47.87 | $46.65 | $47.83 | $47.83 | 179,341 |
| 2021-02-26 | $46.37 | $46.95 | $45.08 | $46.27 | $46.27 | 417,294 |
| 2021-02-25 | $47.87 | $47.97 | $46.22 | $46.71 | $46.71 | 271,228 |
| 2021-02-24 | $46.45 | $48.44 | $46.45 | $47.58 | $47.58 | 427,137 |
| 2021-02-23 | $45.76 | $46.28 | $44.88 | $46.08 | $46.08 | 264,777 |
| 2021-02-22 | $44.70 | $46.41 | $44.70 | $45.87 | $45.87 | 337,283 |
| 2021-02-19 | $43.90 | $45.06 | $43.74 | $45.06 | $45.06 | 456,114 |
| 2021-02-18 | $43.47 | $44.14 | $43.10 | $43.59 | $43.59 | 361,404 |
| 2021-02-17 | $43.99 | $44.31 | $43.54 | $43.62 | $43.62 | 271,016 |
| 2021-02-16 | $45.54 | $45.54 | $44.24 | $44.32 | $44.32 | 296,369 |
| 2021-02-12 | $44.63 | $45.12 | $44.40 | $45.02 | $45.02 | 235,323 |
| 2021-02-11 | $45.62 | $46.13 | $44.15 | $44.90 | $44.90 | 346,493 |
| 2021-02-10 | $45.69 | $46.05 | $44.91 | $45.45 | $45.45 | 269,957 |
| 2021-02-09 | $44.41 | $45.63 | $44.15 | $45.44 | $45.44 | 188,938 |
| 2021-02-08 | $44.12 | $44.69 | $43.82 | $44.42 | $44.42 | 239,574 |
| 2021-02-05 | $43.28 | $44.05 | $42.52 | $43.95 | $43.95 | 280,789 |
| 2021-02-04 | $42.21 | $43.23 | $41.95 | $43.12 | $43.12 | 261,538 |
| 2021-02-03 | $41.75 | $42.18 | $41.05 | $42.00 | $42.00 | 239,849 |
| 2021-02-02 | $40.54 | $42.40 | $40.03 | $41.98 | $41.98 | 403,152 |
| 2021-02-01 | $39.98 | $40.12 | $38.96 | $40.03 | $40.03 | 386,760 |
| 2021-01-29 | $40.98 | $41.76 | $38.76 | $38.95 | $38.95 | 400,605 |
| 2021-01-28 | $39.84 | $40.48 | $39.43 | $40.13 | $40.13 | 394,778 |
| 2021-01-27 | $39.52 | $39.66 | $38.32 | $39.26 | $39.26 | 374,218 |
| 2021-01-26 | $41.56 | $41.57 | $40.40 | $40.53 | $40.53 | 394,101 |
| 2021-01-25 | $41.63 | $41.63 | $40.28 | $41.13 | $41.13 | 455,710 |
| 2021-01-22 | $40.74 | $41.77 | $40.00 | $41.74 | $41.74 | 364,580 |
| 2021-01-21 | $42.60 | $42.60 | $41.00 | $41.02 | $41.02 | 223,329 |
| 2021-01-20 | $41.98 | $42.48 | $41.67 | $42.26 | $42.26 | 246,816 |
| 2021-01-19 | $42.42 | $42.59 | $41.61 | $42.16 | $42.16 | 202,238 |
| 2021-01-15 | $41.55 | $42.12 | $41.18 | $41.80 | $41.80 | 177,288 |
| 2021-01-14 | $41.59 | $42.44 | $41.29 | $42.02 | $42.02 | 287,806 |
| 2021-01-13 | $42.26 | $42.26 | $40.79 | $41.14 | $41.14 | 226,218 |
| 2021-01-12 | $42.36 | $43.48 | $42.28 | $42.39 | $42.39 | 366,688 |
| 2021-01-11 | $40.58 | $42.17 | $40.58 | $42.13 | $42.13 | 231,912 |
| 2021-01-08 | $41.60 | $41.67 | $40.51 | $41.05 | $41.05 | 369,096 |
| 2021-01-07 | $41.02 | $41.89 | $40.78 | $41.54 | $41.54 | 380,543 |
| 2021-01-06 | $38.25 | $41.40 | $38.25 | $40.63 | $40.63 | 649,561 |
| 2021-01-05 | $36.82 | $37.51 | $36.82 | $37.28 | $37.28 | 212,773 |
| 2021-01-04 | $37.63 | $37.89 | $36.16 | $36.82 | $36.82 | 236,039 |
| 2020-12-31 | $37.28 | $37.85 | $37.13 | $37.53 | $37.53 | 208,589 |
| 2020-12-30 | $37.15 | $37.90 | $37.15 | $37.34 | $37.34 | 153,828 |
| 2020-12-29 | $37.53 | $37.59 | $36.71 | $37.10 | $37.10 | 208,461 |
| 2020-12-28 | $37.80 | $38.02 | $37.27 | $37.47 | $37.47 | 240,440 |
| 2020-12-24 | $37.67 | $37.77 | $37.21 | $37.71 | $37.71 | 100,537 |
| 2020-12-23 | $36.87 | $37.50 | $36.72 | $37.41 | $37.41 | 178,892 |
| 2020-12-22 | $37.13 | $37.36 | $36.59 | $36.73 | $36.73 | 217,882 |
| 2020-12-21 | $36.50 | $37.08 | $36.32 | $37.03 | $37.03 | 327,228 |
| 2020-12-18 | $37.14 | $37.51 | $36.30 | $36.61 | $36.61 | 1,116,545 |
| 2020-12-17 | $36.77 | $37.24 | $36.32 | $37.06 | $37.06 | 280,577 |
| 2020-12-16 | $36.80 | $37.00 | $36.44 | $36.69 | $36.69 | 280,798 |
| 2020-12-15 | $35.96 | $36.79 | $35.59 | $36.60 | $36.60 | 347,147 |
| 2020-12-14 | $36.27 | $36.44 | $35.40 | $35.45 | $35.45 | 269,583 |
| 2020-12-11 | $35.36 | $35.90 | $35.24 | $35.76 | $35.76 | 292,470 |
| 2020-12-10 | $35.47 | $35.69 | $34.92 | $35.58 | $35.58 | 214,738 |
| 2020-12-09 | $36.00 | $36.49 | $35.56 | $35.58 | $35.58 | 460,345 |
| 2020-12-08 | $35.17 | $35.90 | $35.17 | $35.43 | $35.43 | 473,127 |
| 2020-12-07 | $34.71 | $35.86 | $34.50 | $35.64 | $35.64 | 229,754 |
| 2020-12-04 | $34.93 | $35.10 | $34.35 | $35.05 | $35.05 | 282,825 |
| 2020-12-03 | $34.30 | $34.58 | $33.95 | $34.16 | $34.16 | 192,134 |
| 2020-12-02 | $33.83 | $34.57 | $33.51 | $34.31 | $34.31 | 190,816 |
| 2020-12-01 | $34.25 | $34.87 | $33.52 | $33.72 | $33.72 | 337,592 |
| 2020-11-30 | $34.84 | $34.84 | $33.31 | $33.50 | $33.50 | 370,955 |
| 2020-11-27 | $35.41 | $35.84 | $34.53 | $34.90 | $34.90 | 177,391 |
| 2020-11-25 | $35.36 | $35.90 | $34.83 | $35.81 | $35.81 | 396,951 |
| 2020-11-24 | $34.40 | $35.51 | $34.06 | $35.47 | $35.47 | 369,661 |
| 2020-11-23 | $33.30 | $33.91 | $33.12 | $33.85 | $33.85 | 222,737 |
| 2020-11-20 | $33.38 | $33.38 | $32.48 | $32.84 | $32.84 | 389,128 |
| 2020-11-19 | $33.79 | $33.95 | $33.00 | $33.50 | $33.50 | 397,279 |
| 2020-11-18 | $34.66 | $34.90 | $33.97 | $34.00 | $34.00 | 190,503 |
| 2020-11-17 | $33.96 | $34.63 | $33.20 | $34.54 | $34.54 | 266,239 |
| 2020-11-16 | $34.04 | $34.37 | $33.44 | $34.17 | $34.17 | 239,449 |
| 2020-11-13 | $32.35 | $32.98 | $32.25 | $32.80 | $32.80 | 196,495 |
| 2020-11-12 | $32.24 | $32.24 | $31.31 | $31.88 | $31.88 | 316,763 |
| 2020-11-11 | $33.19 | $33.28 | $32.26 | $32.84 | $32.84 | 435,781 |
| 2020-11-10 | $32.46 | $34.20 | $32.29 | $33.08 | $33.08 | 724,857 |
| 2020-11-09 | $30.00 | $33.43 | $30.00 | $32.57 | $32.57 | 652,291 |
| 2020-11-06 | $29.27 | $29.32 | $28.44 | $28.48 | $28.48 | 200,257 |
| 2020-11-05 | $28.29 | $29.40 | $28.29 | $29.09 | $29.09 | 232,953 |
| 2020-11-04 | $28.63 | $29.00 | $27.88 | $28.31 | $28.31 | 258,967 |
| 2020-11-03 | $29.00 | $29.68 | $28.86 | $29.46 | $29.46 | 314,517 |
| 2020-11-02 | $27.92 | $28.60 | $27.68 | $28.49 | $28.49 | 373,247 |
| 2020-10-30 | $27.03 | $28.89 | $27.03 | $27.26 | $27.26 | 594,978 |
| 2020-10-29 | $25.71 | $26.32 | $25.50 | $26.15 | $26.15 | 257,947 |
| 2020-10-28 | $25.87 | $26.48 | $25.72 | $26.00 | $26.00 | 277,239 |
| 2020-10-27 | $27.32 | $27.60 | $26.57 | $26.58 | $26.58 | 234,298 |
| 2020-10-26 | $27.35 | $27.47 | $26.98 | $27.42 | $27.42 | 213,808 |
| 2020-10-23 | $27.77 | $28.28 | $27.57 | $27.81 | $27.81 | 293,397 |
| 2020-10-22 | $26.88 | $27.79 | $26.88 | $27.53 | $27.53 | 218,623 |
| 2020-10-21 | $26.66 | $26.90 | $26.59 | $26.69 | $26.69 | 119,957 |
| 2020-10-20 | $26.91 | $27.26 | $26.63 | $26.66 | $26.66 | 151,138 |
| 2020-10-19 | $26.67 | $27.14 | $26.51 | $26.60 | $26.60 | 184,645 |
| 2020-10-16 | $26.49 | $26.77 | $26.16 | $26.46 | $26.46 | 153,509 |
| 2020-10-15 | $25.78 | $26.65 | $25.74 | $26.62 | $26.62 | 209,598 |
| 2020-10-14 | $26.23 | $26.47 | $26.01 | $26.01 | $26.01 | 177,341 |
| 2020-10-13 | $26.40 | $26.52 | $26.09 | $26.33 | $26.33 | 282,038 |
| 2020-10-12 | $26.06 | $26.84 | $25.92 | $26.68 | $26.68 | 206,867 |
| 2020-10-09 | $26.85 | $26.90 | $26.15 | $26.20 | $26.20 | 272,256 |
| 2020-10-08 | $25.97 | $26.54 | $25.71 | $26.44 | $26.44 | 305,744 |
| 2020-10-07 | $25.77 | $26.32 | $25.37 | $25.62 | $25.62 | 365,622 |
| 2020-10-06 | $25.49 | $26.45 | $25.17 | $25.54 | $25.54 | 418,541 |
| 2020-10-05 | $24.88 | $25.20 | $24.70 | $25.11 | $25.11 | 290,689 |
| 2020-10-02 | $23.19 | $24.58 | $23.14 | $24.47 | $24.47 | 284,540 |
| 2020-10-01 | $23.33 | $23.66 | $22.85 | $23.61 | $23.61 | 433,819 |
| 2020-09-30 | $23.59 | $24.00 | $23.22 | $23.31 | $23.31 | 619,553 |
| 2020-09-29 | $23.73 | $23.73 | $23.15 | $23.42 | $23.42 | 373,061 |
| 2020-09-28 | $22.94 | $23.92 | $22.94 | $23.69 | $23.69 | 434,891 |
| 2020-09-25 | $21.67 | $22.67 | $21.67 | $22.54 | $22.54 | 362,137 |
| 2020-09-24 | $21.72 | $22.47 | $21.27 | $21.95 | $21.95 | 328,230 |
| 2020-09-23 | $22.54 | $22.95 | $21.54 | $21.55 | $21.55 | 431,873 |
| 2020-09-22 | $22.89 | $23.31 | $21.85 | $22.36 | $22.36 | 602,865 |
| 2020-09-21 | $22.44 | $23.03 | $22.05 | $23.03 | $23.03 | 671,504 |
| 2020-09-18 | $23.70 | $23.70 | $22.76 | $23.11 | $23.11 | 1,027,769 |
| 2020-09-17 | $23.50 | $23.90 | $23.27 | $23.60 | $23.60 | 407,114 |
| 2020-09-16 | $23.48 | $24.15 | $23.19 | $23.93 | $23.93 | 421,790 |
| 2020-09-15 | $23.93 | $23.93 | $23.28 | $23.35 | $23.35 | 204,544 |
| 2020-09-14 | $23.85 | $24.13 | $23.66 | $23.93 | $23.93 | 279,413 |
| 2020-09-11 | $23.43 | $23.98 | $23.11 | $23.70 | $23.70 | 587,633 |
| 2020-09-10 | $23.91 | $23.91 | $23.13 | $23.31 | $23.31 | 330,251 |
| 2020-09-09 | $24.19 | $24.19 | $23.33 | $23.61 | $23.61 | 223,628 |
| 2020-09-08 | $24.61 | $24.61 | $23.59 | $23.94 | $23.94 | 264,681 |
| 2020-09-04 | $25.38 | $25.57 | $24.45 | $24.91 | $24.91 | 232,908 |
| 2020-09-03 | $25.10 | $25.78 | $24.58 | $24.70 | $24.70 | 293,119 |
| 2020-09-02 | $24.83 | $25.02 | $24.63 | $24.95 | $24.95 | 155,356 |
| 2020-09-01 | $24.50 | $25.11 | $24.35 | $24.81 | $24.81 | 193,108 |
| 2020-08-31 | $25.16 | $25.37 | $24.76 | $24.78 | $24.78 | 353,809 |
| 2020-08-28 | $25.39 | $25.44 | $24.90 | $25.35 | $25.35 | 322,598 |
| 2020-08-27 | $25.04 | $25.73 | $24.50 | $25.38 | $25.38 | 294,384 |
| 2020-08-26 | $25.27 | $25.36 | $24.68 | $24.78 | $24.78 | 299,328 |
| 2020-08-25 | $25.49 | $25.71 | $25.05 | $25.37 | $25.37 | 187,520 |
| 2020-08-24 | $24.30 | $25.21 | $24.05 | $25.16 | $25.16 | 252,773 |
| 2020-08-21 | $23.99 | $24.45 | $23.98 | $24.13 | $24.13 | 198,177 |
| 2020-08-20 | $24.03 | $24.50 | $23.95 | $24.26 | $24.26 | 205,690 |
| 2020-08-19 | $24.40 | $24.84 | $24.19 | $24.52 | $24.52 | 279,975 |
| 2020-08-18 | $24.82 | $24.83 | $24.05 | $24.18 | $24.18 | 342,216 |
| 2020-08-17 | $24.76 | $24.89 | $24.40 | $24.87 | $24.87 | 162,848 |
| 2020-08-14 | $24.36 | $25.14 | $24.17 | $24.89 | $24.89 | 226,164 |
| 2020-08-13 | $24.85 | $25.05 | $24.44 | $24.59 | $24.59 | 163,483 |
| 2020-08-12 | $25.93 | $26.23 | $24.60 | $25.05 | $25.05 | 321,430 |
| 2020-08-11 | $25.37 | $25.93 | $25.21 | $25.37 | $25.37 | 381,877 |
| 2020-08-10 | $24.14 | $25.14 | $24.14 | $24.75 | $24.75 | 321,382 |
| 2020-08-07 | $23.40 | $24.08 | $23.16 | $24.08 | $24.08 | 300,230 |
| 2020-08-06 | $22.99 | $23.60 | $22.75 | $23.41 | $23.41 | 299,876 |
| 2020-08-05 | $22.48 | $23.07 | $22.26 | $23.01 | $23.01 | 250,056 |
| 2020-08-04 | $22.10 | $22.27 | $21.84 | $22.18 | $22.18 | 353,189 |
| 2020-08-03 | $22.29 | $22.40 | $21.88 | $22.11 | $22.11 | 249,328 |
| 2020-07-31 | $22.21 | $22.44 | $21.66 | $22.41 | $22.41 | 440,451 |
| 2020-07-30 | $21.97 | $23.18 | $21.75 | $22.57 | $22.57 | 622,818 |
| 2020-07-29 | $20.48 | $21.39 | $20.42 | $21.20 | $21.20 | 296,823 |
| 2020-07-28 | $20.44 | $20.93 | $20.44 | $20.53 | $20.53 | 210,676 |
| 2020-07-27 | $20.61 | $20.80 | $20.21 | $20.67 | $20.67 | 237,548 |
| 2020-07-24 | $20.99 | $21.11 | $20.64 | $20.71 | $20.71 | 172,776 |
| 2020-07-23 | $20.36 | $21.27 | $20.36 | $21.10 | $21.10 | 182,739 |
| 2020-07-22 | $20.87 | $21.03 | $20.37 | $20.53 | $20.53 | 169,447 |
| 2020-07-21 | $20.34 | $21.24 | $20.34 | $21.22 | $21.22 | 204,914 |
| 2020-07-20 | $20.34 | $20.50 | $20.04 | $20.15 | $20.15 | 176,725 |
| 2020-07-17 | $21.21 | $21.24 | $20.50 | $20.61 | $20.61 | 206,600 |
| 2020-07-16 | $21.13 | $21.65 | $20.85 | $21.23 | $21.23 | 192,200 |
| 2020-07-15 | $20.48 | $21.61 | $20.17 | $21.48 | $21.48 | 553,400 |
| 2020-07-14 | $20.01 | $20.23 | $19.50 | $19.73 | $19.73 | 290,000 |
| 2020-07-13 | $20.25 | $20.50 | $19.74 | $20.13 | $20.13 | 410,800 |
| 2020-07-10 | $19.66 | $20.18 | $19.56 | $20.16 | $20.16 | 290,300 |
| 2020-07-09 | $19.95 | $20.05 | $18.97 | $19.55 | $19.55 | 404,800 |
| 2020-07-08 | $20.03 | $20.38 | $19.46 | $19.99 | $19.99 | 333,800 |
| 2020-07-07 | $20.52 | $20.68 | $20.03 | $20.17 | $20.17 | 299,800 |
| 2020-07-06 | $21.67 | $21.96 | $20.60 | $20.84 | $20.84 | 257,400 |
| 2020-07-02 | $21.63 | $21.94 | $21.06 | $21.15 | $21.15 | 311,700 |
| 2020-07-01 | $22.00 | $22.17 | $20.63 | $20.87 | $20.87 | 333,100 |
| 2020-06-30 | $21.24 | $22.16 | $21.11 | $22.08 | $22.08 | 276,500 |
| 2020-06-29 | $19.94 | $21.55 | $19.90 | $21.51 | $21.51 | 607,300 |
| 2020-06-26 | $19.96 | $20.06 | $19.19 | $19.75 | $19.75 | 1,228,922 |
| 2020-06-25 | $19.96 | $20.57 | $19.72 | $20.28 | $20.28 | 614,129 |
| 2020-06-24 | $20.59 | $20.64 | $19.69 | $20.14 | $20.14 | 364,458 |
| 2020-06-23 | $21.90 | $22.10 | $20.92 | $21.09 | $21.09 | 316,219 |
| 2020-06-22 | $20.76 | $21.53 | $20.40 | $21.33 | $21.33 | 454,646 |
| 2020-06-19 | $21.87 | $21.88 | $20.75 | $21.02 | $21.02 | 813,259 |
| 2020-06-18 | $21.36 | $22.15 | $21.35 | $21.50 | $21.50 | 288,808 |
| 2020-06-17 | $22.87 | $22.87 | $21.70 | $21.85 | $21.85 | 302,527 |
| 2020-06-16 | $22.95 | $23.03 | $21.82 | $22.68 | $22.68 | 327,590 |
| 2020-06-15 | $20.31 | $22.04 | $20.31 | $21.70 | $21.70 | 325,778 |
| 2020-06-12 | $22.47 | $22.47 | $20.73 | $21.47 | $21.47 | 452,359 |
| 2020-06-11 | $21.83 | $22.16 | $21.09 | $21.13 | $21.13 | 443,818 |
| 2020-06-10 | $24.74 | $24.74 | $23.32 | $23.38 | $23.38 | 485,904 |
| 2020-06-09 | $24.99 | $25.78 | $24.34 | $25.01 | $25.01 | 403,341 |
| 2020-06-08 | $25.74 | $26.06 | $25.03 | $25.25 | $25.25 | 349,432 |
| 2020-06-05 | $25.21 | $25.83 | $24.85 | $25.13 | $25.13 | 540,431 |
| 2020-06-04 | $22.53 | $23.94 | $22.17 | $23.93 | $23.93 | 428,092 |
| 2020-06-03 | $22.23 | $23.28 | $22.17 | $22.79 | $22.79 | 330,703 |
| 2020-06-02 | $22.18 | $22.28 | $21.41 | $21.55 | $21.55 | 262,713 |
| 2020-06-01 | $22.00 | $22.82 | $21.68 | $21.70 | $21.70 | 376,232 |
| 2020-05-29 | $21.58 | $22.39 | $21.18 | $21.80 | $21.80 | 510,727 |
| 2020-05-28 | $24.00 | $24.05 | $21.98 | $22.08 | $22.08 | 316,212 |
| 2020-05-27 | $23.10 | $23.79 | $22.68 | $23.74 | $23.74 | 398,795 |
| 2020-05-26 | $21.09 | $22.45 | $20.92 | $22.13 | $22.13 | 332,268 |
| 2020-05-22 | $20.73 | $20.96 | $19.99 | $20.28 | $20.28 | 202,776 |
| 2020-05-21 | $20.21 | $20.99 | $20.21 | $20.62 | $20.62 | 339,205 |
| 2020-05-20 | $20.10 | $20.85 | $19.99 | $20.16 | $20.16 | 595,601 |
| 2020-05-19 | $20.66 | $21.16 | $19.62 | $19.64 | $19.64 | 333,623 |
| 2020-05-18 | $20.05 | $21.09 | $19.73 | $21.01 | $21.01 | 464,046 |
| 2020-05-15 | $18.73 | $19.07 | $18.24 | $18.77 | $18.77 | 316,298 |
| 2020-05-14 | $17.95 | $19.04 | $17.14 | $18.97 | $18.97 | 587,630 |
| 2020-05-13 | $19.23 | $19.23 | $18.23 | $18.60 | $18.60 | 380,516 |
| 2020-05-12 | $20.85 | $21.00 | $19.26 | $19.35 | $19.35 | 369,195 |
| 2020-05-11 | $21.47 | $21.47 | $20.71 | $20.74 | $20.74 | 265,702 |
| 2020-05-08 | $21.16 | $22.10 | $20.96 | $22.05 | $22.05 | 298,908 |
| 2020-05-07 | $20.59 | $21.20 | $20.34 | $20.48 | $20.48 | 300,143 |
| 2020-05-06 | $20.94 | $21.26 | $20.10 | $20.12 | $20.12 | 249,943 |
| 2020-05-05 | $22.36 | $22.50 | $20.87 | $20.88 | $20.88 | 438,029 |
| 2020-05-04 | $21.36 | $21.88 | $21.11 | $21.79 | $21.79 | 301,067 |
| 2020-05-01 | $22.50 | $22.50 | $21.20 | $21.95 | $21.95 | 434,424 |
| 2020-04-30 | $23.71 | $24.29 | $22.35 | $23.05 | $23.05 | 629,217 |
| 2020-04-29 | $20.58 | $21.92 | $20.58 | $21.56 | $21.56 | 277,896 |
| 2020-04-28 | $19.88 | $20.30 | $19.24 | $19.91 | $19.91 | 275,049 |
| 2020-04-27 | $17.81 | $19.26 | $17.81 | $18.94 | $18.94 | 325,527 |
| 2020-04-24 | $17.36 | $17.81 | $16.94 | $17.61 | $17.61 | 198,409 |
| 2020-04-23 | $17.24 | $17.87 | $17.18 | $17.22 | $17.22 | 251,792 |
| 2020-04-22 | $17.74 | $17.90 | $17.04 | $17.09 | $17.09 | 168,789 |
| 2020-04-21 | $16.61 | $17.38 | $16.50 | $17.17 | $17.17 | 190,776 |
| 2020-04-20 | $17.12 | $18.09 | $16.81 | $17.46 | $17.46 | 302,850 |
| 2020-04-17 | $17.42 | $18.05 | $17.28 | $17.81 | $17.81 | 361,181 |
| 2020-04-16 | $16.80 | $16.91 | $15.90 | $16.51 | $16.51 | 495,860 |
| 2020-04-15 | $17.11 | $17.39 | $16.64 | $17.00 | $17.00 | 509,188 |
| 2020-04-14 | $18.75 | $18.79 | $17.61 | $18.14 | $18.14 | 387,825 |
| 2020-04-13 | $20.00 | $20.20 | $17.85 | $18.07 | $18.07 | 369,949 |
| 2020-04-09 | $19.37 | $20.38 | $19.13 | $20.35 | $20.35 | 445,065 |
| 2020-04-08 | $18.15 | $19.22 | $17.91 | $18.50 | $18.50 | 729,731 |
| 2020-04-07 | $18.42 | $19.38 | $17.41 | $17.71 | $17.71 | 822,127 |
| 2020-04-06 | $15.68 | $17.59 | $15.68 | $17.53 | $17.53 | 572,903 |
| 2020-04-03 | $16.33 | $16.81 | $14.63 | $14.86 | $14.86 | 548,865 |
| 2020-04-02 | $16.16 | $17.28 | $15.72 | $16.66 | $16.66 | 444,091 |
| 2020-04-01 | $17.14 | $17.67 | $16.25 | $16.45 | $16.45 | 393,842 |
| 2020-03-31 | $18.26 | $18.69 | $17.58 | $18.13 | $18.13 | 502,506 |
| 2020-03-30 | $17.96 | $18.55 | $17.38 | $18.43 | $18.43 | 366,978 |
| 2020-03-27 | $17.68 | $18.73 | $17.50 | $18.18 | $18.18 | 347,732 |
| 2020-03-26 | $17.37 | $18.62 | $17.07 | $18.62 | $18.62 | 586,109 |
| 2020-03-25 | $17.17 | $18.16 | $16.37 | $17.21 | $17.21 | 562,142 |
| 2020-03-24 | $15.09 | $17.09 | $15.02 | $17.05 | $17.05 | 588,270 |
| 2020-03-23 | $15.48 | $15.74 | $14.01 | $14.59 | $14.59 | 538,004 |
| 2020-03-20 | $16.51 | $16.69 | $14.22 | $15.55 | $15.55 | 1,105,755 |
| 2020-03-19 | $14.67 | $17.27 | $13.69 | $16.44 | $16.44 | 1,025,783 |
| 2020-03-18 | $15.70 | $16.71 | $14.11 | $14.86 | $14.86 | 1,207,887 |
| 2020-03-17 | $16.04 | $17.09 | $15.01 | $16.84 | $16.84 | 1,101,199 |
| 2020-03-16 | $16.20 | $16.86 | $15.50 | $15.75 | $15.75 | 816,260 |
| 2020-03-13 | $17.86 | $18.98 | $17.01 | $18.92 | $18.92 | 688,317 |
| 2020-03-12 | $17.27 | $18.22 | $16.20 | $17.02 | $17.02 | 840,140 |
| 2020-03-11 | $20.03 | $20.20 | $18.34 | $18.51 | $18.51 | 498,474 |
| 2020-03-10 | $20.24 | $20.76 | $19.63 | $20.63 | $20.63 | 816,551 |
| 2020-03-09 | $20.00 | $20.50 | $17.07 | $19.32 | $19.32 | 1,289,926 |
| 2020-03-06 | $22.43 | $23.05 | $21.61 | $22.13 | $22.13 | 722,176 |
| 2020-03-05 | $23.22 | $23.44 | $22.56 | $23.36 | $23.36 | 461,686 |
| 2020-03-04 | $23.63 | $24.02 | $23.00 | $23.96 | $23.96 | 420,348 |
| 2020-03-03 | $25.75 | $25.77 | $23.33 | $23.59 | $23.59 | 668,051 |
| 2020-03-02 | $24.94 | $25.98 | $24.61 | $25.93 | $25.93 | 422,922 |
| 2020-02-28 | $23.97 | $25.25 | $23.81 | $24.91 | $24.91 | 837,540 |
| 2020-02-27 | $25.14 | $25.56 | $24.24 | $24.81 | $24.81 | 611,497 |
| 2020-02-26 | $26.16 | $26.21 | $25.59 | $25.76 | $25.76 | 399,681 |
| 2020-02-25 | $26.93 | $26.93 | $25.85 | $26.00 | $26.00 | 383,465 |
| 2020-02-24 | $27.10 | $27.20 | $26.71 | $26.94 | $26.94 | 339,367 |
| 2020-02-21 | $28.50 | $28.51 | $27.91 | $28.07 | $28.07 | 215,792 |
| 2020-02-20 | $28.15 | $28.62 | $28.15 | $28.53 | $28.53 | 134,884 |
| 2020-02-19 | $28.59 | $28.78 | $28.30 | $28.34 | $28.34 | 183,733 |
| 2020-02-18 | $29.33 | $29.40 | $28.40 | $28.42 | $28.42 | 229,860 |
| 2020-02-14 | $29.29 | $29.41 | $28.97 | $29.31 | $29.31 | 273,782 |
| 2020-02-13 | $28.75 | $29.27 | $28.70 | $29.27 | $29.27 | 199,370 |
| 2020-02-12 | $28.65 | $28.97 | $28.52 | $28.80 | $28.80 | 337,372 |
| 2020-02-11 | $28.54 | $28.95 | $28.42 | $28.43 | $28.43 | 180,899 |
| 2020-02-10 | $28.42 | $28.63 | $28.40 | $28.54 | $28.54 | 191,423 |
| 2020-02-07 | $28.58 | $28.92 | $28.42 | $28.54 | $28.54 | 234,774 |
| 2020-02-06 | $28.70 | $28.89 | $28.35 | $28.80 | $28.80 | 362,696 |
| 2020-02-05 | $28.76 | $28.93 | $27.69 | $28.65 | $28.65 | 541,437 |
| 2020-02-04 | $28.38 | $28.72 | $28.19 | $28.38 | $28.38 | 480,126 |
| 2020-02-03 | $27.53 | $27.97 | $27.27 | $27.87 | $27.87 | 509,281 |
| 2020-01-31 | $28.25 | $28.36 | $28.02 | $28.17 | $28.17 | 416,734 |
| 2020-01-30 | $27.44 | $28.79 | $27.01 | $28.43 | $28.43 | 509,884 |
| 2020-01-29 | $28.14 | $28.17 | $26.97 | $27.01 | $27.01 | 358,118 |
| 2020-01-28 | $28.18 | $28.48 | $28.00 | $28.10 | $28.10 | 281,514 |
| 2020-01-27 | $27.76 | $28.30 | $27.76 | $27.96 | $27.96 | 268,829 |
| 2020-01-24 | $29.44 | $29.48 | $28.20 | $28.45 | $28.45 | 256,248 |
| 2020-01-23 | $30.07 | $30.11 | $28.71 | $29.49 | $29.49 | 446,682 |
| 2020-01-22 | $30.16 | $30.51 | $30.03 | $30.28 | $30.28 | 313,633 |
| 2020-01-21 | $30.27 | $30.42 | $29.96 | $30.06 | $30.06 | 324,626 |
| 2020-01-17 | $30.51 | $30.54 | $30.22 | $30.45 | $30.45 | 309,940 |
| 2020-01-16 | $29.95 | $30.49 | $29.88 | $30.32 | $30.32 | 462,338 |
| 2020-01-15 | $29.66 | $29.89 | $29.48 | $29.81 | $29.81 | 459,800 |
| 2020-01-14 | $29.45 | $30.18 | $29.40 | $29.82 | $29.82 | 516,123 |
| 2020-01-13 | $29.50 | $29.54 | $29.17 | $29.41 | $29.41 | 484,128 |
| 2020-01-10 | $29.50 | $29.67 | $29.25 | $29.57 | $29.57 | 265,936 |
| 2020-01-09 | $29.51 | $29.64 | $29.30 | $29.51 | $29.51 | 210,025 |
| 2020-01-08 | $29.17 | $29.42 | $29.02 | $29.32 | $29.32 | 200,064 |
| 2020-01-07 | $29.77 | $29.77 | $29.07 | $29.15 | $29.15 | 170,046 |
| 2020-01-06 | $29.48 | $29.75 | $29.19 | $29.65 | $29.65 | 167,630 |
| 2020-01-03 | $29.51 | $29.93 | $29.48 | $29.91 | $29.91 | 266,528 |
| 2020-01-02 | $30.37 | $30.42 | $29.77 | $30.04 | $30.04 | 206,010 |
| 2019-12-31 | $30.47 | $30.69 | $30.24 | $30.28 | $30.28 | 192,666 |
| 2019-12-30 | $30.33 | $30.73 | $30.30 | $30.48 | $30.48 | 209,076 |
| 2019-12-27 | $30.60 | $30.62 | $30.27 | $30.40 | $30.40 | 180,663 |
| 2019-12-26 | $30.31 | $30.60 | $30.10 | $30.41 | $30.41 | 160,179 |
| 2019-12-24 | $30.25 | $30.38 | $30.12 | $30.31 | $30.31 | 90,435 |
| 2019-12-23 | $30.20 | $30.38 | $30.08 | $30.24 | $30.24 | 219,749 |
| 2019-12-20 | $30.41 | $30.72 | $30.18 | $30.20 | $30.20 | 679,236 |
| 2019-12-19 | $30.38 | $30.45 | $30.16 | $30.35 | $30.35 | 193,876 |
| 2019-12-18 | $30.41 | $30.55 | $30.18 | $30.34 | $30.34 | 230,916 |
| 2019-12-17 | $29.83 | $30.27 | $29.70 | $30.19 | $30.19 | 241,343 |
| 2019-12-16 | $29.74 | $30.00 | $29.63 | $29.78 | $29.78 | 336,717 |
| 2019-12-13 | $29.25 | $29.59 | $29.12 | $29.44 | $29.44 | 183,804 |
| 2019-12-12 | $28.62 | $29.50 | $28.62 | $29.29 | $29.29 | 274,809 |
| 2019-12-11 | $28.79 | $28.98 | $28.52 | $28.60 | $28.60 | 204,370 |
| 2019-12-10 | $29.03 | $29.16 | $28.59 | $28.70 | $28.70 | 269,203 |
| 2019-12-09 | $28.86 | $29.21 | $28.85 | $29.04 | $29.04 | 189,641 |
| 2019-12-06 | $29.24 | $29.60 | $28.93 | $28.99 | $28.99 | 251,147 |
| 2019-12-05 | $29.00 | $29.08 | $28.74 | $28.81 | $28.81 | 247,370 |
| 2019-12-04 | $28.79 | $29.22 | $28.72 | $28.81 | $28.81 | 223,625 |
| 2019-12-03 | $28.60 | $28.86 | $28.22 | $28.66 | $28.66 | 203,577 |
| 2019-12-02 | $29.53 | $29.62 | $28.78 | $28.96 | $28.96 | 202,363 |
| 2019-11-29 | $29.34 | $29.54 | $29.14 | $29.45 | $29.45 | 82,554 |
| 2019-11-27 | $29.64 | $29.74 | $29.32 | $29.42 | $29.42 | 95,956 |
| 2019-11-26 | $29.49 | $29.80 | $29.25 | $29.43 | $29.43 | 147,587 |
| 2019-11-25 | $29.14 | $29.80 | $29.02 | $29.58 | $29.58 | 227,319 |
| 2019-11-22 | $28.21 | $29.19 | $28.02 | $29.12 | $29.12 | 255,087 |
| 2019-11-21 | $28.69 | $28.69 | $28.03 | $28.08 | $28.08 | 459,598 |
| 2019-11-20 | $28.96 | $29.12 | $28.28 | $28.59 | $28.59 | 226,593 |
| 2019-11-19 | $29.05 | $29.32 | $28.76 | $29.12 | $29.12 | 152,519 |
| 2019-11-18 | $28.83 | $29.07 | $28.46 | $28.96 | $28.96 | 157,226 |
| 2019-11-15 | $29.73 | $29.73 | $28.86 | $28.94 | $28.94 | 222,900 |
| 2019-11-14 | $29.24 | $29.76 | $29.24 | $29.45 | $29.45 | 141,346 |
| 2019-11-13 | $29.52 | $29.64 | $29.17 | $29.42 | $29.42 | 267,934 |
| 2019-11-12 | $29.95 | $30.09 | $29.69 | $29.93 | $29.93 | 160,480 |
| 2019-11-11 | $29.87 | $29.99 | $29.69 | $29.88 | $29.88 | 111,440 |
| 2019-11-08 | $30.14 | $30.41 | $29.97 | $30.09 | $30.09 | 177,837 |
| 2019-11-07 | $30.30 | $30.62 | $29.93 | $30.09 | $30.09 | 170,196 |
| 2019-11-06 | $30.07 | $30.22 | $29.86 | $29.98 | $29.98 | 233,351 |
| 2019-11-05 | $30.45 | $30.72 | $30.12 | $30.15 | $30.15 | 255,775 |
| 2019-11-04 | $29.89 | $30.40 | $29.70 | $30.27 | $30.27 | 304,751 |
| 2019-11-01 | $29.40 | $29.48 | $29.19 | $29.45 | $29.45 | 253,222 |
| 2019-10-31 | $29.22 | $29.28 | $28.19 | $29.05 | $29.05 | 291,090 |
| 2019-10-30 | $29.71 | $29.84 | $27.76 | $29.49 | $29.49 | 887,867 |
| 2019-10-29 | $30.42 | $30.86 | $29.96 | $30.71 | $30.71 | 284,722 |
| 2019-10-28 | $30.43 | $30.89 | $30.43 | $30.60 | $30.60 | 345,149 |
| 2019-10-25 | $30.10 | $30.45 | $30.10 | $30.22 | $30.22 | 144,572 |
| 2019-10-24 | $30.30 | $30.45 | $30.00 | $30.15 | $30.15 | 219,999 |
| 2019-10-23 | $29.89 | $30.23 | $29.70 | $30.22 | $30.22 | 176,601 |
| 2019-10-22 | $29.93 | $30.21 | $29.79 | $29.98 | $29.98 | 150,573 |
| 2019-10-21 | $29.71 | $30.24 | $29.71 | $29.96 | $29.96 | 240,719 |
| 2019-10-18 | $29.10 | $29.74 | $29.10 | $29.45 | $29.45 | 245,681 |
| 2019-10-17 | $28.96 | $29.38 | $28.84 | $29.34 | $29.34 | 223,336 |
| 2019-10-16 | $28.69 | $29.25 | $28.52 | $28.94 | $28.94 | 223,224 |
| 2019-10-15 | $28.40 | $28.81 | $28.33 | $28.73 | $28.73 | 267,910 |
| 2019-10-14 | $28.10 | $28.58 | $27.97 | $28.39 | $28.39 | 166,363 |
| 2019-10-11 | $28.00 | $28.59 | $28.00 | $28.25 | $28.25 | 274,324 |
| 2019-10-10 | $27.46 | $27.62 | $27.29 | $27.41 | $27.41 | 200,767 |
| 2019-10-09 | $26.80 | $27.25 | $26.71 | $27.23 | $27.23 | 231,111 |
| 2019-10-08 | $26.07 | $26.73 | $25.81 | $26.53 | $26.53 | 344,385 |
| 2019-10-07 | $26.66 | $26.89 | $26.39 | $26.61 | $26.61 | 230,032 |
| 2019-10-04 | $26.47 | $26.77 | $26.23 | $26.74 | $26.74 | 128,254 |
| 2019-10-03 | $26.65 | $26.76 | $26.22 | $26.49 | $26.49 | 144,140 |
| 2019-10-02 | $26.89 | $27.19 | $26.53 | $26.84 | $26.84 | 192,014 |
| 2019-10-01 | $27.84 | $27.93 | $26.75 | $27.21 | $27.21 | 545,090 |
| 2019-09-30 | $27.43 | $27.75 | $27.22 | $27.65 | $27.65 | 252,790 |
| 2019-09-27 | $27.30 | $27.58 | $27.22 | $27.35 | $27.35 | 136,803 |
| 2019-09-26 | $27.62 | $27.71 | $27.03 | $27.06 | $27.06 | 245,404 |
| 2019-09-25 | $27.33 | $27.90 | $27.08 | $27.78 | $27.78 | 209,333 |
| 2019-09-24 | $27.77 | $27.96 | $27.28 | $27.61 | $27.61 | 262,700 |
| 2019-09-23 | $27.41 | $28.00 | $27.11 | $27.79 | $27.79 | 260,558 |
| 2019-09-20 | $27.58 | $27.85 | $27.21 | $27.53 | $27.53 | 776,287 |
| 2019-09-19 | $28.25 | $28.58 | $27.73 | $27.78 | $27.78 | 257,497 |
| 2019-09-18 | $28.17 | $28.48 | $27.78 | $28.36 | $28.36 | 231,200 |
| 2019-09-17 | $27.95 | $28.26 | $27.55 | $28.24 | $28.24 | 274,991 |
| 2019-09-16 | $29.23 | $29.34 | $28.10 | $28.22 | $28.22 | 326,947 |
| 2019-09-13 | $28.99 | $29.72 | $28.95 | $29.48 | $29.48 | 443,238 |
| 2019-09-12 | $28.15 | $28.81 | $27.88 | $28.69 | $28.69 | 461,004 |
| 2019-09-11 | $27.50 | $28.32 | $27.02 | $28.27 | $28.27 | 264,629 |
| 2019-09-10 | $26.48 | $27.35 | $26.48 | $27.34 | $27.34 | 362,022 |
| 2019-09-09 | $25.68 | $26.59 | $25.57 | $26.44 | $26.44 | 222,019 |
| 2019-09-06 | $26.00 | $26.00 | $25.47 | $25.50 | $25.50 | 155,826 |
| 2019-09-05 | $25.90 | $26.64 | $25.87 | $25.91 | $25.91 | 324,844 |
| 2019-09-04 | $25.38 | $25.64 | $25.28 | $25.41 | $25.41 | 433,088 |
| 2019-09-03 | $25.65 | $25.74 | $24.79 | $25.02 | $25.02 | 376,635 |
| 2019-08-30 | $25.75 | $25.98 | $25.58 | $25.91 | $25.91 | 459,096 |
| 2019-08-29 | $25.26 | $25.58 | $25.20 | $25.50 | $25.50 | 330,079 |
| 2019-08-28 | $24.12 | $25.27 | $24.05 | $25.02 | $25.02 | 338,762 |
| 2019-08-27 | $25.24 | $25.25 | $24.29 | $24.31 | $24.31 | 335,310 |
| 2019-08-26 | $25.26 | $25.53 | $24.90 | $25.14 | $25.14 | 331,989 |
| 2019-08-23 | $26.37 | $26.51 | $24.88 | $24.91 | $24.91 | 532,113 |
| 2019-08-22 | $27.35 | $27.56 | $26.55 | $26.59 | $26.59 | 384,830 |
| 2019-08-21 | $27.12 | $27.39 | $27.00 | $27.34 | $27.34 | 280,575 |
| 2019-08-20 | $27.22 | $27.29 | $26.58 | $26.75 | $26.75 | 250,611 |
| 2019-08-19 | $27.62 | $27.79 | $27.35 | $27.36 | $27.36 | 173,637 |
| 2019-08-16 | $26.51 | $27.21 | $26.51 | $27.12 | $27.12 | 240,780 |
| 2019-08-15 | $26.93 | $27.10 | $26.21 | $26.25 | $26.25 | 296,625 |
| 2019-08-14 | $26.96 | $27.23 | $26.59 | $26.80 | $26.80 | 270,128 |
| 2019-08-13 | $27.07 | $28.00 | $27.04 | $27.66 | $27.66 | 176,025 |
| 2019-08-12 | $27.77 | $27.86 | $27.12 | $27.21 | $27.21 | 187,475 |
| 2019-08-09 | $27.62 | $28.29 | $27.44 | $28.09 | $28.09 | 469,749 |
| 2019-08-08 | $26.94 | $27.76 | $26.89 | $27.70 | $27.70 | 372,476 |
| 2019-08-07 | $26.25 | $26.83 | $25.91 | $26.72 | $26.72 | 315,682 |
| 2019-08-06 | $26.67 | $26.91 | $26.24 | $26.88 | $26.88 | 346,509 |
| 2019-08-05 | $26.31 | $26.34 | $25.16 | $25.64 | $25.64 | 421,270 |
| 2019-08-02 | $27.35 | $27.52 | $26.43 | $26.67 | $26.67 | 483,812 |
| 2019-08-01 | $29.17 | $29.24 | $27.07 | $27.55 | $27.55 | 595,773 |
| 2019-07-31 | $28.25 | $30.39 | $28.21 | $29.31 | $29.31 | 891,955 |
| 2019-07-30 | $26.75 | $27.74 | $26.60 | $27.72 | $27.72 | 282,894 |
| 2019-07-29 | $27.47 | $27.60 | $26.95 | $26.99 | $26.99 | 182,344 |
| 2019-07-26 | $27.25 | $27.66 | $27.17 | $27.56 | $27.56 | 208,663 |
| 2019-07-25 | $27.39 | $27.53 | $27.05 | $27.15 | $27.15 | 212,733 |
| 2019-07-24 | $26.70 | $27.61 | $26.70 | $27.47 | $27.47 | 276,465 |
| 2019-07-23 | $26.37 | $26.97 | $26.37 | $26.84 | $26.84 | 246,451 |
| 2019-07-22 | $26.44 | $26.54 | $26.17 | $26.27 | $26.27 | 224,614 |
| 2019-07-19 | $26.45 | $26.81 | $26.45 | $26.52 | $26.52 | 290,238 |
| 2019-07-18 | $26.41 | $26.87 | $26.29 | $26.52 | $26.52 | 225,267 |
| 2019-07-17 | $26.41 | $26.81 | $26.13 | $26.42 | $26.42 | 301,931 |
| 2019-07-16 | $26.18 | $26.80 | $25.92 | $26.53 | $26.53 | 372,365 |
| 2019-07-15 | $26.77 | $26.81 | $25.65 | $26.05 | $26.05 | 836,003 |
| 2019-07-12 | $26.83 | $26.99 | $26.60 | $26.76 | $26.76 | 356,216 |
| 2019-07-11 | $26.80 | $26.84 | $26.49 | $26.75 | $26.75 | 359,238 |
| 2019-07-10 | $26.99 | $27.01 | $26.69 | $26.76 | $26.76 | 454,135 |
| 2019-07-09 | $26.53 | $26.97 | $26.46 | $26.89 | $26.89 | 195,137 |
| 2019-07-08 | $26.89 | $26.96 | $26.56 | $26.72 | $26.72 | 241,037 |
| 2019-07-05 | $26.63 | $27.06 | $26.46 | $26.99 | $26.99 | 257,210 |
| 2019-07-03 | $26.50 | $27.03 | $26.38 | $26.47 | $26.47 | 208,719 |
| 2019-07-02 | $26.87 | $27.02 | $26.27 | $26.49 | $26.49 | 270,956 |
| 2019-07-01 | $27.50 | $27.68 | $26.75 | $27.01 | $27.01 | 328,264 |
| 2019-06-28 | $27.32 | $27.76 | $27.06 | $27.25 | $27.25 | 1,150,640 |
| 2019-06-27 | $26.26 | $27.16 | $26.26 | $26.93 | $26.93 | 373,243 |
| 2019-06-26 | $25.93 | $26.34 | $25.67 | $26.13 | $26.13 | 338,619 |
| 2019-06-25 | $25.73 | $26.10 | $25.11 | $25.78 | $25.78 | 434,998 |
| 2019-06-24 | $26.09 | $26.29 | $25.68 | $25.75 | $25.75 | 467,498 |
| 2019-06-21 | $26.86 | $27.19 | $26.01 | $26.10 | $26.10 | 843,024 |
| 2019-06-20 | $28.37 | $28.37 | $27.15 | $27.33 | $27.33 | 442,406 |
| 2019-06-19 | $28.16 | $28.51 | $28.00 | $28.09 | $28.09 | 221,614 |
| 2019-06-18 | $27.74 | $28.56 | $27.73 | $28.10 | $28.10 | 240,444 |
| 2019-06-17 | $28.08 | $28.12 | $27.56 | $27.62 | $27.62 | 259,339 |
| 2019-06-14 | $28.40 | $28.41 | $27.89 | $28.06 | $28.06 | 215,291 |
| 2019-06-13 | $28.42 | $28.77 | $28.24 | $28.42 | $28.42 | 176,860 |
| 2019-06-12 | $28.26 | $28.46 | $27.98 | $28.27 | $28.27 | 132,086 |
| 2019-06-11 | $28.61 | $28.82 | $28.15 | $28.37 | $28.37 | 178,596 |
| 2019-06-10 | $28.53 | $29.00 | $28.32 | $28.39 | $28.39 | 197,584 |
| 2019-06-07 | $28.50 | $28.65 | $28.24 | $28.46 | $28.46 | 200,453 |
| 2019-06-06 | $28.52 | $28.60 | $28.15 | $28.38 | $28.38 | 295,702 |
| 2019-06-05 | $28.13 | $28.97 | $28.05 | $28.51 | $28.51 | 332,880 |
| 2019-06-04 | $27.50 | $28.28 | $27.09 | $28.23 | $28.23 | 305,900 |
| 2019-06-03 | $27.36 | $27.68 | $26.82 | $27.05 | $27.05 | 448,435 |
| 2019-05-31 | $27.40 | $27.40 | $27.05 | $27.31 | $27.31 | 300,265 |
| 2019-05-30 | $28.31 | $28.62 | $27.59 | $27.81 | $27.81 | 261,493 |
| 2019-05-29 | $27.94 | $28.19 | $27.39 | $28.14 | $28.14 | 408,718 |
| 2019-05-28 | $28.93 | $29.00 | $28.12 | $28.13 | $28.13 | 296,870 |
| 2019-05-24 | $28.85 | $29.14 | $28.74 | $28.96 | $28.96 | 163,109 |
| 2019-05-23 | $28.99 | $28.99 | $28.35 | $28.64 | $28.64 | 338,009 |
| 2019-05-22 | $29.31 | $29.79 | $29.12 | $29.39 | $29.39 | 139,475 |
| 2019-05-21 | $29.41 | $29.84 | $29.23 | $29.40 | $29.40 | 240,602 |
| 2019-05-20 | $28.70 | $29.53 | $28.52 | $29.25 | $29.25 | 210,232 |
| 2019-05-17 | $29.25 | $29.80 | $28.97 | $28.98 | $28.98 | 164,650 |
| 2019-05-16 | $29.11 | $29.75 | $29.11 | $29.57 | $29.57 | 132,479 |
| 2019-05-15 | $29.01 | $29.17 | $28.52 | $29.04 | $29.04 | 165,126 |
| 2019-05-14 | $29.12 | $29.58 | $28.88 | $29.34 | $29.34 | 145,273 |
| 2019-05-13 | $29.28 | $29.46 | $28.76 | $29.06 | $29.06 | 365,112 |
| 2019-05-10 | $30.00 | $30.28 | $29.60 | $30.03 | $30.03 | 226,652 |
| 2019-05-09 | $29.79 | $30.03 | $29.54 | $30.00 | $30.00 | 272,984 |
| 2019-05-08 | $30.09 | $30.80 | $30.01 | $30.11 | $30.11 | 204,561 |
| 2019-05-07 | $30.74 | $30.86 | $29.80 | $30.21 | $30.21 | 370,379 |
| 2019-05-06 | $30.69 | $31.44 | $30.54 | $31.07 | $31.07 | 319,270 |
| 2019-05-03 | $31.14 | $31.77 | $30.91 | $31.27 | $31.27 | 297,519 |
| 2019-05-02 | $30.20 | $31.26 | $30.18 | $30.87 | $30.87 | 1,065,105 |
| 2019-05-01 | $30.75 | $30.99 | $28.82 | $30.37 | $30.37 | 1,702,676 |
| 2019-04-30 | $33.25 | $33.28 | $32.44 | $32.72 | $32.72 | 322,104 |
| 2019-04-29 | $32.78 | $33.44 | $32.62 | $33.12 | $33.12 | 309,625 |
| 2019-04-26 | $31.89 | $32.72 | $31.87 | $32.64 | $32.64 | 141,008 |
| 2019-04-25 | $32.10 | $32.10 | $31.24 | $31.84 | $31.84 | 188,492 |
| 2019-04-24 | $31.84 | $32.50 | $31.71 | $32.15 | $32.15 | 233,403 |
| 2019-04-23 | $31.06 | $31.97 | $30.79 | $31.92 | $31.92 | 204,948 |
| 2019-04-22 | $31.45 | $31.59 | $30.92 | $30.99 | $30.99 | 211,232 |
| 2019-04-18 | $31.82 | $31.82 | $31.13 | $31.59 | $31.59 | 163,158 |
| 2019-04-17 | $31.75 | $32.00 | $31.25 | $31.97 | $31.97 | 277,308 |
| 2019-04-16 | $31.00 | $31.72 | $30.94 | $31.67 | $31.67 | 192,009 |
| 2019-04-15 | $31.32 | $31.41 | $30.71 | $30.91 | $30.91 | 146,362 |
| 2019-04-12 | $31.13 | $31.49 | $30.87 | $31.25 | $31.25 | 225,849 |
| 2019-04-11 | $31.01 | $31.06 | $30.68 | $30.82 | $30.82 | 219,506 |
| 2019-04-10 | $30.54 | $30.97 | $30.45 | $30.88 | $30.88 | 306,454 |
| 2019-04-09 | $30.39 | $31.21 | $30.27 | $30.55 | $30.55 | 357,361 |
| 2019-04-08 | $30.72 | $30.72 | $30.15 | $30.58 | $30.58 | 225,001 |
| 2019-04-05 | $30.43 | $31.08 | $30.29 | $30.90 | $30.90 | 680,790 |
| 2019-04-04 | $29.87 | $30.55 | $29.86 | $30.28 | $30.28 | 850,140 |
| 2019-04-03 | $29.81 | $30.18 | $29.77 | $29.91 | $29.91 | 651,768 |
| 2019-04-02 | $29.45 | $29.68 | $28.95 | $29.56 | $29.56 | 279,141 |
| 2019-04-01 | $29.09 | $29.48 | $29.00 | $29.45 | $29.45 | 462,569 |
| 2019-03-29 | $29.36 | $29.62 | $28.84 | $28.96 | $28.96 | 460,190 |
| 2019-03-28 | $28.72 | $29.10 | $28.41 | $29.07 | $29.07 | 159,838 |
| 2019-03-27 | $28.48 | $29.00 | $28.30 | $28.72 | $28.72 | 249,027 |
| 2019-03-26 | $28.18 | $28.62 | $28.13 | $28.47 | $28.47 | 238,583 |
| 2019-03-25 | $27.69 | $28.44 | $27.43 | $27.94 | $27.94 | 439,787 |
| 2019-03-22 | $29.33 | $29.33 | $27.60 | $27.62 | $27.62 | 566,594 |
| 2019-03-21 | $29.77 | $30.05 | $29.37 | $29.56 | $29.56 | 436,904 |
| 2019-03-20 | $30.63 | $30.80 | $29.91 | $29.96 | $29.96 | 392,602 |
| 2019-03-19 | $31.01 | $31.01 | $30.27 | $30.70 | $30.70 | 494,529 |
| 2019-03-18 | $30.48 | $31.16 | $30.47 | $30.75 | $30.75 | 357,347 |
| 2019-03-15 | $30.43 | $30.81 | $30.22 | $30.43 | $30.43 | 836,515 |
| 2019-03-14 | $30.20 | $30.69 | $30.14 | $30.34 | $30.34 | 285,188 |
| 2019-03-13 | $30.25 | $30.55 | $30.17 | $30.23 | $30.23 | 347,594 |
| 2019-03-12 | $30.37 | $30.51 | $29.90 | $30.18 | $30.18 | 362,082 |
| 2019-03-11 | $29.93 | $30.41 | $29.92 | $30.34 | $30.34 | 406,359 |
| 2019-03-08 | $29.70 | $30.46 | $29.10 | $30.04 | $30.04 | 645,571 |
| 2019-03-07 | $31.85 | $31.86 | $30.95 | $30.95 | $30.95 | 351,853 |
| 2019-03-06 | $32.69 | $32.75 | $31.88 | $31.98 | $31.98 | 421,223 |
| 2019-03-05 | $32.15 | $32.82 | $31.85 | $32.75 | $32.75 | 356,751 |
| 2019-03-04 | $32.67 | $32.81 | $31.94 | $32.22 | $32.22 | 417,020 |
| 2019-03-01 | $32.55 | $32.80 | $32.07 | $32.69 | $32.69 | 367,315 |
| 2019-02-28 | $32.00 | $32.31 | $31.70 | $32.28 | $32.28 | 275,596 |
| 2019-02-27 | $31.76 | $32.24 | $31.63 | $32.12 | $32.12 | 242,468 |
| 2019-02-26 | $31.79 | $32.16 | $31.70 | $31.81 | $31.81 | 273,530 |
| 2019-02-25 | $32.68 | $32.73 | $31.84 | $31.88 | $31.88 | 390,479 |
| 2019-02-22 | $32.07 | $32.60 | $31.81 | $32.55 | $32.55 | 306,488 |
| 2019-02-21 | $32.54 | $32.64 | $31.85 | $31.97 | $31.97 | 311,783 |
| 2019-02-20 | $32.62 | $32.74 | $31.96 | $32.69 | $32.69 | 638,448 |
| 2019-02-19 | $32.75 | $32.75 | $31.95 | $32.69 | $32.69 | 425,096 |
| 2019-02-15 | $33.09 | $33.51 | $32.79 | $32.95 | $32.95 | 591,033 |
| 2019-02-14 | $32.95 | $33.23 | $32.66 | $32.75 | $32.75 | 296,920 |
| 2019-02-13 | $33.17 | $33.36 | $32.74 | $33.21 | $33.21 | 238,660 |
| 2019-02-12 | $33.34 | $33.52 | $32.67 | $33.07 | $33.07 | 390,714 |
| 2019-02-11 | $32.80 | $33.16 | $32.52 | $33.15 | $33.15 | 270,197 |
| 2019-02-08 | $32.99 | $33.12 | $32.32 | $32.70 | $32.70 | 268,170 |
| 2019-02-07 | $32.98 | $33.34 | $32.93 | $33.13 | $33.13 | 487,873 |
| 2019-02-06 | $32.49 | $33.00 | $32.31 | $32.91 | $32.91 | 349,268 |
| 2019-02-05 | $31.79 | $32.09 | $31.50 | $31.83 | $31.83 | 436,787 |
| 2019-02-04 | $31.35 | $31.78 | $31.04 | $31.77 | $31.77 | 415,587 |
| 2019-02-01 | $30.30 | $31.41 | $30.12 | $31.28 | $31.28 | 543,508 |
| 2019-01-31 | $30.66 | $31.18 | $30.27 | $30.36 | $30.36 | 657,015 |
| 2019-01-30 | $28.39 | $31.22 | $28.36 | $30.71 | $30.71 | 997,870 |
| 2019-01-29 | $28.85 | $29.29 | $28.35 | $28.60 | $28.60 | 452,016 |
| 2019-01-28 | $28.12 | $28.72 | $28.05 | $28.50 | $28.50 | 757,538 |
| 2019-01-25 | $28.02 | $28.32 | $27.89 | $28.11 | $28.11 | 690,049 |
| 2019-01-24 | $27.30 | $28.00 | $27.30 | $27.79 | $27.79 | 698,710 |
| 2019-01-23 | $27.05 | $27.66 | $27.00 | $27.36 | $27.36 | 556,335 |
| 2019-01-22 | $27.71 | $28.00 | $27.01 | $27.16 | $27.16 | 433,599 |
| 2019-01-18 | $27.59 | $28.34 | $27.54 | $27.80 | $27.80 | 378,349 |
| 2019-01-17 | $27.76 | $27.76 | $27.15 | $27.46 | $27.46 | 619,494 |
| 2019-01-16 | $27.59 | $28.16 | $27.51 | $27.93 | $27.93 | 398,668 |
| 2019-01-15 | $27.29 | $27.37 | $26.88 | $27.25 | $27.25 | 293,322 |
| 2019-01-14 | $27.45 | $27.65 | $27.16 | $27.30 | $27.30 | 402,253 |
| 2019-01-11 | $26.93 | $27.69 | $26.83 | $27.56 | $27.56 | 363,383 |
| 2019-01-10 | $27.09 | $27.42 | $26.69 | $27.00 | $27.00 | 441,373 |
| 2019-01-09 | $26.52 | $27.17 | $26.52 | $27.00 | $27.00 | 385,541 |
| 2019-01-08 | $26.94 | $26.99 | $26.00 | $26.52 | $26.52 | 473,981 |
| 2019-01-07 | $26.01 | $26.66 | $25.72 | $26.54 | $26.54 | 466,525 |
| 2019-01-04 | $25.39 | $26.29 | $25.15 | $25.89 | $25.89 | 535,634 |
| 2019-01-03 | $25.07 | $25.48 | $24.57 | $25.05 | $25.05 | 295,963 |
| 2019-01-02 | $24.93 | $25.67 | $24.82 | $25.25 | $25.25 | 478,823 |
| 2018-12-31 | $24.89 | $25.34 | $24.58 | $25.18 | $25.18 | 460,722 |
| 2018-12-28 | $24.92 | $25.23 | $24.24 | $24.89 | $24.89 | 462,013 |
| 2018-12-27 | $24.66 | $25.13 | $23.99 | $24.86 | $24.86 | 506,017 |
| 2018-12-26 | $24.41 | $25.13 | $23.87 | $25.11 | $25.11 | 581,654 |
| 2018-12-24 | $24.35 | $25.04 | $23.95 | $24.43 | $24.43 | 468,238 |
| 2018-12-21 | $25.27 | $25.91 | $24.71 | $24.75 | $24.75 | 2,302,959 |
| 2018-12-20 | $25.24 | $25.95 | $25.15 | $25.63 | $25.63 | 1,202,060 |
| 2018-12-19 | $25.49 | $26.53 | $25.27 | $25.41 | $25.41 | 845,593 |
| 2018-12-18 | $26.73 | $26.96 | $25.39 | $25.58 | $25.58 | 867,528 |
| 2018-12-17 | $28.10 | $28.42 | $26.54 | $26.64 | $26.64 | 769,719 |
| 2018-12-14 | $28.29 | $28.71 | $28.10 | $28.21 | $28.21 | 779,680 |
| 2018-12-13 | $28.92 | $29.05 | $28.05 | $28.52 | $28.52 | 756,483 |
| 2018-12-12 | $29.16 | $29.69 | $28.76 | $29.01 | $29.01 | 451,468 |
| 2018-12-11 | $29.22 | $29.31 | $28.67 | $28.90 | $28.90 | 400,371 |
| 2018-12-10 | $28.91 | $29.09 | $28.42 | $28.76 | $28.76 | 546,369 |
| 2018-12-07 | $29.45 | $29.86 | $28.73 | $28.91 | $28.91 | 376,603 |
| 2018-12-06 | $28.58 | $29.51 | $28.50 | $29.50 | $29.50 | 515,327 |
| 2018-12-04 | $30.74 | $30.84 | $28.88 | $29.09 | $29.09 | 610,192 |
| 2018-12-03 | $31.56 | $31.76 | $30.43 | $30.87 | $30.87 | 331,639 |
| 2018-11-30 | $30.53 | $31.25 | $30.53 | $31.20 | $31.20 | 292,677 |
| 2018-11-29 | $30.79 | $31.25 | $30.25 | $30.58 | $30.58 | 267,929 |
| 2018-11-28 | $30.12 | $31.11 | $29.71 | $31.08 | $31.08 | 407,182 |
| 2018-11-27 | $29.77 | $30.12 | $29.63 | $30.05 | $30.05 | 292,922 |
| 2018-11-26 | $29.42 | $30.09 | $29.41 | $29.94 | $29.94 | 232,667 |
| 2018-11-23 | $28.79 | $29.57 | $28.79 | $29.10 | $29.10 | 187,717 |
| 2018-11-21 | $28.80 | $29.53 | $28.60 | $28.99 | $28.99 | 294,431 |
| 2018-11-20 | $28.76 | $29.24 | $28.30 | $28.67 | $28.67 | 592,130 |
| 2018-11-19 | $29.68 | $29.90 | $29.02 | $29.20 | $29.20 | 452,198 |
| 2018-11-16 | $30.34 | $30.39 | $29.65 | $29.70 | $29.70 | 513,063 |
| 2018-11-15 | $29.07 | $30.32 | $28.94 | $30.24 | $30.24 | 407,178 |
| 2018-11-14 | $29.58 | $29.73 | $28.84 | $29.29 | $29.29 | 375,000 |
| 2018-11-13 | $29.10 | $29.95 | $29.10 | $29.46 | $29.46 | 338,862 |
| 2018-11-12 | $29.57 | $29.57 | $28.64 | $29.04 | $29.04 | 433,541 |
| 2018-11-09 | $29.80 | $29.99 | $29.18 | $29.53 | $29.53 | 434,226 |
| 2018-11-08 | $30.14 | $30.46 | $29.60 | $30.02 | $30.02 | 289,593 |
| 2018-11-07 | $30.14 | $30.50 | $29.80 | $30.25 | $30.25 | 379,054 |
| 2018-11-06 | $29.86 | $30.49 | $29.80 | $30.14 | $30.14 | 333,711 |
| 2018-11-05 | $30.71 | $30.92 | $29.50 | $29.94 | $29.94 | 405,318 |
| 2018-11-02 | $31.07 | $31.42 | $30.55 | $30.74 | $30.74 | 337,492 |
| 2018-11-01 | $30.20 | $31.02 | $30.20 | $30.87 | $30.87 | 507,121 |
| 2018-10-31 | $29.95 | $30.58 | $29.91 | $30.36 | $30.36 | 729,372 |
| 2018-10-30 | $28.50 | $29.68 | $28.40 | $29.66 | $29.66 | 640,957 |
| 2018-10-29 | $28.48 | $28.84 | $28.00 | $28.34 | $28.34 | 735,894 |
| 2018-10-26 | $27.10 | $28.31 | $27.01 | $28.22 | $28.22 | 1,007,808 |
| 2018-10-25 | $29.03 | $29.50 | $26.56 | $27.85 | $27.85 | 1,210,558 |
| 2018-10-24 | $31.25 | $31.28 | $29.50 | $29.59 | $29.59 | 584,238 |
| 2018-10-23 | $31.44 | $31.95 | $30.89 | $31.35 | $31.35 | 483,682 |
| 2018-10-22 | $32.97 | $33.24 | $31.68 | $31.83 | $31.83 | 299,777 |
| 2018-10-19 | $33.97 | $34.25 | $32.74 | $32.84 | $32.84 | 367,950 |
| 2018-10-18 | $34.42 | $34.70 | $33.79 | $34.06 | $34.06 | 219,040 |
| 2018-10-17 | $34.40 | $34.75 | $33.77 | $34.46 | $34.46 | 268,989 |
| 2018-10-16 | $33.97 | $34.54 | $33.13 | $34.50 | $34.50 | 287,364 |
| 2018-10-15 | $33.73 | $34.29 | $33.49 | $33.59 | $33.59 | 309,684 |
| 2018-10-12 | $34.85 | $34.85 | $33.05 | $33.77 | $33.77 | 362,487 |
| 2018-10-11 | $34.75 | $35.53 | $34.16 | $34.16 | $34.16 | 399,359 |
| 2018-10-10 | $35.94 | $36.30 | $35.16 | $35.20 | $35.20 | 326,208 |
| 2018-10-09 | $35.83 | $36.41 | $35.77 | $35.79 | $35.79 | 328,854 |
| 2018-10-08 | $35.27 | $36.44 | $35.08 | $36.09 | $36.09 | 299,663 |
| 2018-10-05 | $36.10 | $36.38 | $34.98 | $35.30 | $35.30 | 359,093 |
| 2018-10-04 | $35.90 | $36.56 | $35.53 | $36.05 | $36.05 | 486,370 |
| 2018-10-03 | $35.66 | $36.30 | $34.81 | $35.94 | $35.94 | 498,069 |
| 2018-10-02 | $34.62 | $34.97 | $34.12 | $34.61 | $34.61 | 487,101 |
| 2018-10-01 | $34.89 | $34.99 | $34.30 | $34.61 | $34.61 | 423,366 |