BJ`s Restaurant Inc (BJRI) Exchange: NASDAQ
Data as of May 2, 2025
$37.91 ($4.42) 13.20%
BJ`s Restaurant Inc - Daily Information
Click for more stock information on BJ`s Restaurant Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $35.58 |
| Previous Close | $37.91 |
| High | $38.36 |
| Low | $34.97 |
| Adjusted Open | $35.58 |
| Previous Adjusted Close | $37.91 |
| Adjusted High | $38.36 |
| Adjusted Low | $34.97 |
About BJ`s Restaurant Inc (BJRI)
BJ`s Restaurant Inc (BJRI) is a publicly traded American casual dining restaurant chain. Founded in 1978 as a small pizza shop in Santa Ana, California, the company now has operations in 25 different states of the United States and Puerto Rico. Over the past four decades it has been steadily growing, with the opening of 39 new locations in 2018 and the introduction of new menu items including original pizzas, fresh salads and hearty sandwiches. With its renowned deep-dish pizzas and craft brews, BJRI has become a favorite amongst diners everywhere. As of 2019, BJRI employs over 23,000 people and counting.
Invest in BJ`s Restaurant Inc (BJRI)
Historical Stock Data for BJ`s Restaurant Inc (BJRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $35.58 | $38.36 | $34.97 | $37.91 | $37.91 | 1,996,842 |
| 2025-05-01 | $33.50 | $33.62 | $32.68 | $33.49 | $33.49 | 406,884 |
| 2025-04-30 | $32.68 | $33.38 | $32.19 | $33.29 | $33.29 | 277,535 |
| 2025-04-29 | $33.25 | $33.36 | $32.60 | $33.21 | $33.21 | 279,472 |
| 2025-04-28 | $33.34 | $33.82 | $32.39 | $33.49 | $33.49 | 1,455,917 |
| 2025-04-25 | $32.84 | $33.46 | $32.74 | $33.35 | $33.35 | 235,103 |
| 2025-04-24 | $33.53 | $33.55 | $32.56 | $33.02 | $33.02 | 161,847 |
| 2025-04-23 | $34.11 | $34.53 | $33.28 | $33.70 | $33.70 | 241,883 |
| 2025-04-22 | $32.93 | $33.68 | $32.34 | $33.44 | $33.44 | 280,099 |
| 2025-04-21 | $32.15 | $33.04 | $31.74 | $32.80 | $32.80 | 1,528,131 |
| 2025-04-17 | $31.41 | $32.50 | $31.41 | $32.40 | $32.40 | 223,135 |
| 2025-04-16 | $31.59 | $32.30 | $31.15 | $31.44 | $31.44 | 262,993 |
| 2025-04-15 | $31.87 | $32.45 | $31.75 | $31.77 | $31.77 | 233,661 |
| 2025-04-14 | $32.00 | $32.34 | $31.28 | $31.94 | $31.94 | 222,829 |
| 2025-04-11 | $31.87 | $32.37 | $30.97 | $31.91 | $31.91 | 274,817 |
| 2025-04-10 | $31.92 | $32.50 | $31.17 | $31.78 | $31.78 | 316,192 |
| 2025-04-09 | $29.25 | $33.26 | $28.92 | $32.55 | $32.55 | 433,798 |
| 2025-04-08 | $31.88 | $31.97 | $29.80 | $29.82 | $29.82 | 376,541 |
| 2025-04-07 | $30.14 | $33.20 | $29.71 | $30.43 | $30.43 | 462,181 |
| 2025-04-04 | $31.46 | $32.58 | $30.32 | $31.55 | $31.55 | 436,585 |
| 2025-04-03 | $33.61 | $34.12 | $32.57 | $32.64 | $32.64 | 311,929 |
| 2025-04-02 | $35.03 | $36.13 | $35.03 | $35.82 | $35.82 | 303,248 |
| 2025-04-01 | $34.15 | $35.86 | $34.15 | $35.73 | $35.73 | 327,224 |
| 2025-03-31 | $34.48 | $35.07 | $34.08 | $34.26 | $34.26 | 407,003 |
| 2025-03-28 | $36.45 | $36.47 | $34.73 | $35.06 | $35.06 | 249,530 |
| 2025-03-27 | $35.74 | $36.76 | $35.59 | $36.45 | $36.45 | 231,341 |
| 2025-03-26 | $35.69 | $36.12 | $35.43 | $35.72 | $35.72 | 230,390 |
| 2025-03-25 | $36.18 | $36.56 | $35.54 | $35.59 | $35.59 | 260,561 |
| 2025-03-24 | $34.64 | $36.20 | $34.46 | $36.16 | $36.16 | 398,546 |
| 2025-03-21 | $33.49 | $34.26 | $33.15 | $34.05 | $34.05 | 484,988 |
| 2025-03-20 | $32.42 | $34.02 | $32.25 | $33.91 | $33.91 | 350,853 |
| 2025-03-19 | $31.84 | $32.61 | $31.84 | $32.47 | $32.47 | 307,296 |
| 2025-03-18 | $32.44 | $33.70 | $31.84 | $32.00 | $32.00 | 323,791 |
| 2025-03-17 | $32.43 | $32.78 | $32.14 | $32.62 | $32.62 | 298,164 |
| 2025-03-14 | $31.66 | $32.62 | $31.66 | $32.36 | $32.36 | 350,563 |
| 2025-03-13 | $33.88 | $34.31 | $31.44 | $31.53 | $31.53 | 492,974 |
| 2025-03-12 | $33.92 | $34.44 | $33.77 | $33.85 | $33.85 | 325,283 |
| 2025-03-11 | $35.55 | $36.38 | $33.71 | $33.75 | $33.75 | 442,357 |
| 2025-03-10 | $35.73 | $35.92 | $35.34 | $35.55 | $35.55 | 411,994 |
| 2025-03-07 | $35.86 | $36.49 | $35.06 | $35.93 | $35.93 | 252,602 |
| 2025-03-06 | $35.67 | $36.84 | $35.34 | $35.83 | $35.83 | 298,938 |
| 2025-03-05 | $36.47 | $36.91 | $35.84 | $36.10 | $36.10 | 294,276 |
| 2025-03-04 | $36.54 | $37.00 | $35.93 | $36.48 | $36.48 | 328,234 |
| 2025-03-03 | $38.13 | $38.60 | $36.50 | $36.92 | $36.92 | 362,802 |
| 2025-02-28 | $37.39 | $38.18 | $37.39 | $38.13 | $38.13 | 296,238 |
| 2025-02-27 | $37.00 | $37.51 | $36.31 | $37.41 | $37.41 | 467,274 |
| 2025-02-26 | $38.56 | $38.73 | $37.09 | $37.12 | $37.12 | 420,292 |
| 2025-02-25 | $38.20 | $39.97 | $37.86 | $38.63 | $38.63 | 573,823 |
| 2025-02-24 | $37.97 | $38.86 | $37.60 | $37.99 | $37.99 | 408,434 |
| 2025-02-21 | $41.22 | $41.72 | $37.43 | $38.05 | $38.05 | 794,145 |
| 2025-02-20 | $35.56 | $36.39 | $34.97 | $35.74 | $35.74 | 370,810 |
| 2025-02-19 | $35.34 | $36.48 | $35.34 | $35.87 | $35.87 | 288,594 |
| 2025-02-18 | $35.00 | $36.72 | $34.61 | $36.13 | $36.13 | 404,243 |
| 2025-02-14 | $34.95 | $35.29 | $34.26 | $34.96 | $34.96 | 244,077 |
| 2025-02-13 | $34.80 | $35.21 | $34.37 | $34.82 | $34.82 | 299,146 |
| 2025-02-12 | $34.37 | $34.92 | $33.79 | $34.63 | $34.63 | 316,804 |
| 2025-02-11 | $35.17 | $35.39 | $34.69 | $34.97 | $34.97 | 248,240 |
| 2025-02-10 | $36.02 | $36.43 | $35.19 | $35.42 | $35.42 | 258,816 |
| 2025-02-07 | $36.55 | $37.36 | $35.95 | $36.05 | $36.05 | 382,953 |
| 2025-02-06 | $36.88 | $37.24 | $36.64 | $36.75 | $36.75 | 194,505 |
| 2025-02-05 | $36.87 | $36.87 | $36.13 | $36.77 | $36.77 | 204,000 |
| 2025-02-04 | $36.82 | $37.04 | $36.37 | $36.85 | $36.85 | 188,802 |
| 2025-02-03 | $35.74 | $37.02 | $35.20 | $36.99 | $36.99 | 224,270 |
| 2025-01-31 | $36.67 | $36.95 | $36.13 | $36.19 | $36.19 | 206,305 |
| 2025-01-30 | $36.79 | $37.20 | $36.65 | $36.84 | $36.84 | 125,936 |
| 2025-01-29 | $36.24 | $37.08 | $36.15 | $36.53 | $36.53 | 252,215 |
| 2025-01-28 | $36.34 | $36.60 | $35.99 | $36.06 | $36.06 | 224,472 |
| 2025-01-27 | $35.32 | $36.75 | $35.32 | $36.48 | $36.48 | 185,972 |
| 2025-01-24 | $35.83 | $35.83 | $35.21 | $35.48 | $35.48 | 141,933 |
| 2025-01-23 | $34.99 | $35.96 | $34.69 | $35.87 | $35.87 | 241,724 |
| 2025-01-22 | $35.27 | $35.51 | $34.88 | $35.13 | $35.13 | 233,655 |
| 2025-01-21 | $34.56 | $35.55 | $34.56 | $35.41 | $35.41 | 248,675 |
| 2025-01-17 | $34.33 | $34.49 | $33.97 | $34.30 | $34.30 | 182,835 |
| 2025-01-16 | $34.19 | $34.58 | $33.90 | $34.02 | $34.02 | 236,265 |
| 2025-01-15 | $35.28 | $35.38 | $34.22 | $34.28 | $34.28 | 200,095 |
| 2025-01-14 | $36.54 | $36.54 | $34.38 | $34.51 | $34.51 | 197,635 |
| 2025-01-13 | $34.02 | $34.63 | $33.53 | $34.52 | $34.52 | 174,100 |
| 2025-01-10 | $34.66 | $34.86 | $33.89 | $34.42 | $34.42 | 234,855 |
| 2025-01-08 | $35.79 | $35.79 | $34.94 | $35.31 | $35.31 | 177,271 |
| 2025-01-07 | $35.36 | $36.53 | $35.00 | $35.24 | $35.24 | 239,332 |
| 2025-01-06 | $36.67 | $37.31 | $36.51 | $36.65 | $36.65 | 188,743 |
| 2025-01-03 | $35.89 | $36.68 | $35.32 | $36.67 | $36.67 | 186,666 |
| 2025-01-02 | $35.70 | $36.50 | $35.50 | $35.90 | $35.90 | 291,992 |
| 2024-12-31 | $35.20 | $35.26 | $34.54 | $35.14 | $35.14 | 309,885 |
| 2024-12-30 | $34.38 | $35.28 | $34.09 | $34.82 | $34.82 | 257,725 |
| 2024-12-27 | $35.34 | $35.48 | $34.63 | $34.74 | $34.74 | 180,146 |
| 2024-12-26 | $35.10 | $35.72 | $34.43 | $35.62 | $35.62 | 181,220 |
| 2024-12-24 | $35.07 | $36.42 | $34.99 | $35.29 | $35.29 | 117,398 |
| 2024-12-23 | $34.73 | $35.01 | $34.01 | $34.85 | $34.85 | 252,661 |
| 2024-12-20 | $34.55 | $35.72 | $34.52 | $34.75 | $34.75 | 854,592 |
| 2024-12-19 | $35.44 | $36.25 | $35.00 | $35.12 | $35.12 | 372,843 |
| 2024-12-18 | $37.58 | $37.99 | $34.85 | $34.87 | $34.87 | 244,333 |
| 2024-12-17 | $37.01 | $37.89 | $36.81 | $37.33 | $37.33 | 313,160 |
| 2024-12-16 | $35.95 | $38.27 | $35.94 | $37.24 | $37.24 | 405,614 |
| 2024-12-13 | $35.90 | $36.41 | $35.43 | $35.88 | $35.88 | 182,882 |
| 2024-12-12 | $36.31 | $36.48 | $35.79 | $35.82 | $35.82 | 205,837 |
| 2024-12-11 | $36.90 | $37.33 | $36.25 | $36.38 | $36.38 | 202,126 |
| 2024-12-10 | $35.60 | $37.28 | $34.99 | $36.70 | $36.70 | 242,938 |
| 2024-12-09 | $36.74 | $36.84 | $35.41 | $35.48 | $35.48 | 271,398 |
| 2024-12-06 | $36.90 | $37.41 | $36.40 | $36.68 | $36.68 | 224,546 |
| 2024-12-05 | $37.32 | $37.88 | $36.41 | $36.55 | $36.55 | 220,184 |
| 2024-12-04 | $36.42 | $38.08 | $36.18 | $37.34 | $37.34 | 254,449 |
| 2024-12-03 | $36.99 | $37.30 | $36.42 | $36.42 | $36.42 | 162,949 |
| 2024-12-02 | $38.16 | $38.16 | $36.90 | $37.33 | $37.33 | 257,596 |
| 2024-11-29 | $37.99 | $38.87 | $37.99 | $38.44 | $38.44 | 190,550 |
| 2024-11-27 | $37.16 | $38.06 | $37.12 | $37.84 | $37.84 | 220,969 |
| 2024-11-26 | $37.05 | $37.46 | $36.49 | $37.06 | $37.06 | 214,364 |
| 2024-11-25 | $35.83 | $37.63 | $35.83 | $37.21 | $37.21 | 368,295 |
| 2024-11-22 | $34.73 | $35.38 | $34.73 | $35.34 | $35.34 | 175,311 |
| 2024-11-21 | $34.12 | $34.92 | $33.98 | $34.52 | $34.52 | 210,751 |
| 2024-11-20 | $34.02 | $34.31 | $33.63 | $34.13 | $34.13 | 221,812 |
| 2024-11-19 | $34.41 | $34.83 | $34.01 | $34.19 | $34.19 | 201,198 |
| 2024-11-18 | $35.81 | $35.81 | $34.69 | $34.93 | $34.93 | 252,449 |
| 2024-11-15 | $36.72 | $36.77 | $35.39 | $35.81 | $35.81 | 330,240 |
| 2024-11-14 | $37.21 | $37.47 | $36.02 | $36.37 | $36.37 | 175,532 |
| 2024-11-13 | $35.87 | $37.51 | $35.47 | $36.97 | $36.97 | 400,619 |
| 2024-11-12 | $35.26 | $35.53 | $34.79 | $35.53 | $35.53 | 221,918 |
| 2024-11-11 | $35.76 | $36.06 | $34.79 | $35.22 | $35.22 | 245,115 |
| 2024-11-08 | $35.48 | $35.93 | $35.23 | $35.53 | $35.53 | 228,512 |
| 2024-11-07 | $36.43 | $37.50 | $35.55 | $35.70 | $35.70 | 266,139 |
| 2024-11-06 | $36.14 | $37.57 | $36.14 | $36.58 | $36.58 | 472,591 |
| 2024-11-05 | $33.11 | $34.46 | $33.11 | $34.36 | $34.36 | 333,325 |
| 2024-11-04 | $33.13 | $34.11 | $33.13 | $33.44 | $33.44 | 354,113 |
| 2024-11-01 | $35.07 | $35.76 | $33.33 | $33.99 | $33.99 | 1,044,615 |
| 2024-10-31 | $37.44 | $37.85 | $36.97 | $37.09 | $37.09 | 529,053 |
| 2024-10-30 | $37.21 | $38.61 | $37.21 | $37.44 | $37.44 | 492,203 |
| 2024-10-29 | $37.11 | $37.85 | $37.02 | $37.64 | $37.64 | 286,071 |
| 2024-10-28 | $36.33 | $37.50 | $36.33 | $37.30 | $37.30 | 279,817 |
| 2024-10-25 | $36.06 | $36.81 | $35.85 | $35.87 | $35.87 | 259,360 |
| 2024-10-24 | $35.31 | $35.80 | $35.20 | $35.77 | $35.77 | 203,584 |
| 2024-10-23 | $34.77 | $35.40 | $34.69 | $35.11 | $35.11 | 179,603 |
| 2024-10-22 | $35.88 | $35.88 | $35.05 | $35.13 | $35.13 | 273,512 |
| 2024-10-21 | $36.45 | $36.45 | $35.47 | $35.68 | $35.68 | 281,994 |
| 2024-10-18 | $35.63 | $36.85 | $35.21 | $36.61 | $36.61 | 432,646 |
| 2024-10-17 | $34.48 | $35.60 | $34.30 | $35.41 | $35.41 | 332,204 |
| 2024-10-16 | $33.94 | $34.73 | $33.94 | $34.57 | $34.57 | 260,267 |
| 2024-10-15 | $33.05 | $34.39 | $33.05 | $34.18 | $34.18 | 265,034 |
| 2024-10-14 | $34.03 | $34.16 | $33.04 | $33.25 | $33.25 | 345,781 |
| 2024-10-11 | $32.84 | $34.15 | $32.84 | $34.11 | $34.11 | 272,369 |
| 2024-10-10 | $32.70 | $32.98 | $32.46 | $32.90 | $32.90 | 298,816 |
| 2024-10-09 | $32.43 | $33.34 | $32.43 | $33.01 | $33.01 | 300,342 |
| 2024-10-08 | $32.73 | $33.09 | $32.40 | $32.49 | $32.49 | 262,944 |
| 2024-10-07 | $34.37 | $34.62 | $32.14 | $32.72 | $32.72 | 267,175 |
| 2024-10-04 | $33.92 | $34.91 | $33.41 | $34.68 | $34.68 | 436,284 |
| 2024-10-03 | $32.81 | $33.80 | $32.70 | $33.40 | $33.40 | 358,059 |
| 2024-10-02 | $32.75 | $33.17 | $32.66 | $33.06 | $33.06 | 423,628 |
| 2024-10-01 | $32.50 | $33.63 | $32.50 | $32.95 | $32.95 | 389,060 |
| 2024-09-30 | $32.01 | $33.28 | $32.01 | $32.56 | $32.56 | 542,206 |
| 2024-09-27 | $32.75 | $32.80 | $31.87 | $31.97 | $31.97 | 225,872 |
| 2024-09-26 | $32.93 | $33.50 | $32.40 | $32.40 | $32.40 | 364,895 |
| 2024-09-25 | $32.39 | $32.81 | $32.22 | $32.39 | $32.39 | 360,359 |
| 2024-09-24 | $31.82 | $32.82 | $31.82 | $32.38 | $32.38 | 418,372 |
| 2024-09-23 | $33.04 | $33.63 | $31.88 | $31.92 | $31.92 | 381,227 |
| 2024-09-20 | $33.19 | $33.27 | $32.72 | $32.83 | $32.83 | 793,682 |
| 2024-09-19 | $32.69 | $33.47 | $32.57 | $33.20 | $33.20 | 457,480 |
| 2024-09-18 | $32.39 | $32.74 | $31.67 | $31.67 | $31.67 | 412,943 |
| 2024-09-17 | $31.85 | $32.46 | $31.72 | $32.25 | $32.25 | 383,454 |
| 2024-09-16 | $31.21 | $31.91 | $31.17 | $31.37 | $31.37 | 387,559 |
| 2024-09-13 | $30.03 | $31.02 | $30.03 | $30.99 | $30.99 | 383,036 |
| 2024-09-12 | $28.75 | $29.71 | $28.57 | $29.63 | $29.63 | 417,993 |
| 2024-09-11 | $28.40 | $28.83 | $27.89 | $28.71 | $28.71 | 327,251 |
| 2024-09-10 | $29.41 | $29.47 | $28.37 | $28.39 | $28.39 | 370,420 |
| 2024-09-09 | $29.52 | $29.88 | $28.89 | $29.10 | $29.10 | 434,535 |
| 2024-09-06 | $29.66 | $29.90 | $28.90 | $29.52 | $29.52 | 423,817 |
| 2024-09-05 | $30.18 | $30.50 | $29.59 | $29.65 | $29.65 | 241,941 |
| 2024-09-04 | $29.86 | $30.68 | $29.73 | $30.13 | $30.13 | 412,120 |
| 2024-09-03 | $30.46 | $30.74 | $29.52 | $29.82 | $29.82 | 351,172 |
| 2024-08-30 | $31.28 | $31.28 | $30.17 | $30.63 | $30.63 | 454,552 |
| 2024-08-29 | $31.05 | $31.85 | $30.56 | $31.11 | $31.11 | 475,326 |
| 2024-08-28 | $32.02 | $32.30 | $31.69 | $31.95 | $31.95 | 372,824 |
| 2024-08-27 | $31.78 | $32.09 | $31.14 | $32.07 | $32.07 | 397,237 |
| 2024-08-26 | $32.89 | $32.91 | $32.14 | $32.18 | $32.18 | 292,727 |
| 2024-08-23 | $31.66 | $33.41 | $31.63 | $32.68 | $32.68 | 374,401 |
| 2024-08-22 | $31.68 | $31.97 | $31.35 | $31.63 | $31.63 | 338,191 |
| 2024-08-21 | $30.88 | $31.68 | $30.51 | $31.64 | $31.64 | 294,881 |
| 2024-08-20 | $30.01 | $30.73 | $29.76 | $30.63 | $30.63 | 406,641 |
| 2024-08-19 | $28.71 | $30.20 | $28.71 | $30.18 | $30.18 | 441,076 |
| 2024-08-16 | $29.00 | $29.08 | $28.75 | $28.81 | $28.81 | 361,373 |
| 2024-08-15 | $28.55 | $29.29 | $28.22 | $29.12 | $29.12 | 251,609 |
| 2024-08-14 | $28.82 | $28.82 | $27.61 | $27.81 | $27.81 | 333,789 |
| 2024-08-13 | $28.37 | $28.91 | $28.23 | $28.74 | $28.74 | 232,198 |
| 2024-08-12 | $28.62 | $29.02 | $27.84 | $27.99 | $27.99 | 275,920 |
| 2024-08-09 | $28.87 | $28.87 | $27.97 | $28.35 | $28.35 | 639,892 |
| 2024-08-08 | $29.07 | $29.25 | $28.60 | $28.71 | $28.71 | 518,949 |
| 2024-08-07 | $29.65 | $30.24 | $28.64 | $28.68 | $28.68 | 279,730 |
| 2024-08-06 | $29.39 | $29.99 | $28.71 | $29.41 | $29.41 | 357,758 |
| 2024-08-05 | $28.00 | $29.48 | $27.94 | $29.03 | $29.03 | 410,712 |
| 2024-08-02 | $29.95 | $30.03 | $29.17 | $29.49 | $29.49 | 399,984 |
| 2024-08-01 | $31.71 | $31.71 | $30.14 | $30.79 | $30.79 | 400,272 |
| 2024-07-31 | $31.44 | $32.33 | $31.06 | $31.58 | $31.58 | 413,663 |
| 2024-07-30 | $31.82 | $32.19 | $31.14 | $31.38 | $31.38 | 553,860 |
| 2024-07-29 | $31.56 | $31.86 | $30.78 | $31.75 | $31.75 | 771,318 |
| 2024-07-26 | $34.77 | $36.00 | $30.61 | $31.51 | $31.51 | 1,910,162 |
| 2024-07-25 | $36.17 | $37.56 | $35.61 | $37.24 | $37.24 | 715,459 |
| 2024-07-24 | $37.47 | $37.74 | $35.90 | $35.90 | $35.90 | 494,359 |
| 2024-07-23 | $37.42 | $38.87 | $37.35 | $38.02 | $38.02 | 534,098 |
| 2024-07-22 | $36.23 | $37.84 | $35.70 | $37.65 | $37.65 | 730,334 |
| 2024-07-19 | $35.58 | $36.52 | $35.19 | $36.26 | $36.26 | 437,952 |
| 2024-07-18 | $36.44 | $36.61 | $35.00 | $35.53 | $35.53 | 804,169 |
| 2024-07-17 | $37.50 | $38.10 | $37.21 | $37.23 | $37.23 | 376,037 |
| 2024-07-16 | $37.08 | $37.95 | $36.64 | $37.76 | $37.76 | 339,441 |
| 2024-07-15 | $37.06 | $37.68 | $36.63 | $36.63 | $36.63 | 280,428 |
| 2024-07-12 | $36.21 | $36.78 | $36.08 | $36.59 | $36.59 | 264,188 |
| 2024-07-11 | $35.37 | $36.23 | $34.68 | $36.02 | $36.02 | 384,990 |
| 2024-07-10 | $35.08 | $35.08 | $34.27 | $34.39 | $34.39 | 343,635 |
| 2024-07-09 | $36.35 | $36.50 | $34.68 | $35.08 | $35.08 | 295,499 |
| 2024-07-08 | $36.84 | $37.30 | $36.38 | $36.46 | $36.46 | 326,981 |
| 2024-07-05 | $35.70 | $36.73 | $35.70 | $36.33 | $36.33 | 321,998 |
| 2024-07-03 | $36.97 | $37.41 | $35.79 | $35.88 | $35.88 | 168,591 |
| 2024-07-02 | $35.64 | $37.06 | $35.28 | $36.95 | $36.95 | 499,339 |
| 2024-07-01 | $34.95 | $35.48 | $34.44 | $35.47 | $35.47 | 413,345 |
| 2024-06-28 | $34.80 | $35.43 | $34.22 | $34.70 | $34.70 | 673,384 |
| 2024-06-27 | $34.36 | $34.84 | $34.11 | $34.74 | $34.74 | 221,964 |
| 2024-06-26 | $34.85 | $35.03 | $34.00 | $34.11 | $34.11 | 321,343 |
| 2024-06-25 | $34.95 | $35.35 | $34.60 | $35.16 | $35.16 | 265,360 |
| 2024-06-24 | $34.66 | $35.53 | $34.58 | $34.95 | $34.95 | 314,142 |
| 2024-06-21 | $34.80 | $35.46 | $34.54 | $34.64 | $34.64 | 476,447 |
| 2024-06-20 | $34.29 | $34.76 | $33.89 | $34.68 | $34.68 | 342,208 |
| 2024-06-18 | $34.46 | $35.08 | $34.11 | $34.25 | $34.25 | 357,165 |
| 2024-06-17 | $34.90 | $35.15 | $34.18 | $34.57 | $34.57 | 406,594 |
| 2024-06-14 | $34.39 | $35.19 | $33.97 | $34.94 | $34.94 | 313,387 |
| 2024-06-13 | $35.25 | $35.27 | $34.78 | $34.90 | $34.90 | 187,798 |
| 2024-06-12 | $35.75 | $36.21 | $35.26 | $35.41 | $35.41 | 258,176 |
| 2024-06-11 | $33.79 | $34.90 | $33.47 | $34.83 | $34.83 | 271,849 |
| 2024-06-10 | $33.44 | $34.37 | $33.36 | $34.05 | $34.05 | 285,886 |
| 2024-06-07 | $35.52 | $35.52 | $34.06 | $34.13 | $34.13 | 300,847 |
| 2024-06-06 | $34.85 | $35.83 | $34.67 | $35.83 | $35.83 | 188,543 |
| 2024-06-05 | $34.71 | $35.54 | $33.88 | $34.92 | $34.92 | 305,075 |
| 2024-06-04 | $35.05 | $35.40 | $34.36 | $34.55 | $34.55 | 370,427 |
| 2024-06-03 | $35.19 | $35.58 | $34.68 | $35.14 | $35.14 | 252,727 |
| 2024-05-31 | $35.55 | $35.70 | $34.69 | $35.04 | $35.04 | 340,130 |
| 2024-05-30 | $35.02 | $35.48 | $34.57 | $35.16 | $35.16 | 229,006 |
| 2024-05-29 | $34.43 | $34.75 | $34.11 | $34.42 | $34.42 | 180,824 |
| 2024-05-28 | $35.04 | $35.66 | $34.67 | $34.88 | $34.88 | 461,631 |
| 2024-05-24 | $35.07 | $35.26 | $34.12 | $35.03 | $35.03 | 384,084 |
| 2024-05-23 | $35.32 | $35.32 | $34.22 | $34.85 | $34.85 | 394,886 |
| 2024-05-22 | $34.76 | $35.36 | $34.76 | $35.07 | $35.07 | 453,180 |
| 2024-05-21 | $35.77 | $36.22 | $34.76 | $34.78 | $34.78 | 244,314 |
| 2024-05-20 | $36.73 | $36.90 | $35.98 | $36.00 | $36.00 | 417,429 |
| 2024-05-17 | $37.14 | $37.39 | $36.18 | $36.71 | $36.71 | 712,314 |
| 2024-05-16 | $35.83 | $38.02 | $35.62 | $37.41 | $37.41 | 677,898 |
| 2024-05-15 | $35.62 | $36.00 | $35.04 | $35.78 | $35.78 | 377,432 |
| 2024-05-14 | $35.53 | $35.91 | $34.66 | $35.03 | $35.03 | 431,364 |
| 2024-05-13 | $33.85 | $35.15 | $33.85 | $35.06 | $35.06 | 356,337 |
| 2024-05-10 | $34.08 | $34.32 | $33.48 | $33.75 | $33.75 | 283,073 |
| 2024-05-09 | $33.38 | $34.22 | $33.38 | $34.04 | $34.04 | 302,852 |
| 2024-05-08 | $33.34 | $33.81 | $33.01 | $33.30 | $33.30 | 272,748 |
| 2024-05-07 | $34.65 | $34.65 | $33.25 | $33.54 | $33.54 | 397,708 |
| 2024-05-06 | $35.08 | $35.41 | $34.42 | $34.64 | $34.64 | 312,417 |
| 2024-05-03 | $36.11 | $38.00 | $34.37 | $34.68 | $34.68 | 885,669 |
| 2024-05-02 | $32.24 | $33.13 | $31.77 | $32.76 | $32.76 | 529,520 |
| 2024-05-01 | $32.47 | $32.69 | $31.52 | $32.09 | $32.09 | 500,210 |
| 2024-04-30 | $32.86 | $33.19 | $32.55 | $32.59 | $32.59 | 261,317 |
| 2024-04-29 | $33.78 | $33.78 | $32.90 | $33.19 | $33.19 | 334,953 |
| 2024-04-26 | $33.09 | $33.81 | $32.58 | $33.44 | $33.44 | 205,158 |
| 2024-04-25 | $32.35 | $33.37 | $32.20 | $33.19 | $33.19 | 376,010 |
| 2024-04-24 | $32.30 | $32.82 | $32.23 | $32.64 | $32.64 | 357,066 |
| 2024-04-23 | $31.94 | $33.03 | $31.89 | $32.59 | $32.59 | 405,920 |
| 2024-04-22 | $32.26 | $32.46 | $31.35 | $31.77 | $31.77 | 385,065 |
| 2024-04-19 | $31.83 | $32.50 | $31.83 | $32.10 | $32.10 | 287,913 |
| 2024-04-18 | $31.77 | $32.21 | $31.63 | $31.86 | $31.86 | 496,249 |
| 2024-04-17 | $32.66 | $32.93 | $31.66 | $31.75 | $31.75 | 305,691 |
| 2024-04-16 | $32.54 | $32.98 | $32.21 | $32.53 | $32.53 | 292,871 |
| 2024-04-15 | $32.67 | $33.33 | $32.37 | $32.81 | $32.81 | 346,540 |
| 2024-04-12 | $33.69 | $33.91 | $32.71 | $32.78 | $32.78 | 388,001 |
| 2024-04-11 | $34.16 | $34.23 | $33.30 | $33.93 | $33.93 | 315,163 |
| 2024-04-10 | $33.30 | $34.00 | $32.90 | $33.91 | $33.91 | 290,989 |
| 2024-04-09 | $35.09 | $35.09 | $34.25 | $34.48 | $34.48 | 201,585 |
| 2024-04-08 | $34.58 | $35.45 | $34.51 | $35.10 | $35.10 | 179,262 |
| 2024-04-05 | $34.40 | $34.80 | $33.92 | $34.24 | $34.24 | 266,996 |
| 2024-04-04 | $35.69 | $35.89 | $34.29 | $34.46 | $34.46 | 296,616 |
| 2024-04-03 | $35.47 | $36.38 | $35.07 | $35.48 | $35.48 | 240,559 |
| 2024-04-02 | $35.81 | $35.81 | $34.82 | $35.40 | $35.40 | 241,103 |
| 2024-04-01 | $36.21 | $36.75 | $35.57 | $36.26 | $36.26 | 257,293 |
| 2024-03-28 | $36.32 | $36.93 | $35.97 | $36.18 | $36.18 | 633,108 |
| 2024-03-27 | $33.92 | $36.40 | $33.92 | $35.74 | $35.74 | 379,803 |
| 2024-03-26 | $33.26 | $33.92 | $32.93 | $33.20 | $33.20 | 662,825 |
| 2024-03-25 | $34.25 | $34.71 | $32.88 | $32.90 | $32.90 | 552,001 |
| 2024-03-22 | $35.55 | $35.55 | $33.90 | $34.06 | $34.06 | 389,067 |
| 2024-03-21 | $36.02 | $36.09 | $35.08 | $35.51 | $35.51 | 285,702 |
| 2024-03-20 | $35.76 | $36.39 | $35.21 | $36.06 | $36.06 | 214,408 |
| 2024-03-19 | $34.98 | $35.99 | $34.92 | $35.93 | $35.93 | 187,883 |
| 2024-03-18 | $35.01 | $35.69 | $34.87 | $35.26 | $35.26 | 541,049 |
| 2024-03-15 | $34.80 | $35.34 | $34.31 | $35.07 | $35.07 | 540,438 |
| 2024-03-14 | $36.06 | $36.25 | $34.65 | $35.05 | $35.05 | 384,657 |
| 2024-03-13 | $36.22 | $37.51 | $36.22 | $36.36 | $36.36 | 445,634 |
| 2024-03-12 | $36.05 | $36.81 | $35.82 | $36.41 | $36.41 | 227,981 |
| 2024-03-11 | $36.92 | $36.92 | $35.87 | $36.00 | $36.00 | 325,829 |
| 2024-03-08 | $38.20 | $38.52 | $36.72 | $36.97 | $36.97 | 267,213 |
| 2024-03-07 | $37.98 | $38.77 | $37.80 | $37.92 | $37.92 | 329,815 |
| 2024-03-06 | $37.35 | $38.35 | $36.91 | $38.13 | $38.13 | 450,278 |
| 2024-03-05 | $36.17 | $37.25 | $36.11 | $36.99 | $36.99 | 326,015 |
| 2024-03-04 | $35.48 | $36.99 | $35.48 | $36.48 | $36.48 | 809,202 |
| 2024-03-01 | $34.97 | $35.65 | $34.33 | $35.48 | $35.48 | 243,473 |
| 2024-02-29 | $35.10 | $35.29 | $34.17 | $35.02 | $35.02 | 318,909 |
| 2024-02-28 | $34.31 | $35.09 | $33.94 | $34.47 | $34.47 | 354,779 |
| 2024-02-27 | $35.11 | $35.24 | $33.86 | $34.10 | $34.10 | 253,476 |
| 2024-02-26 | $34.07 | $35.15 | $34.07 | $34.70 | $34.70 | 244,803 |
| 2024-02-23 | $33.60 | $34.59 | $33.46 | $34.17 | $34.17 | 199,099 |
| 2024-02-22 | $33.64 | $34.63 | $33.56 | $33.68 | $33.68 | 423,751 |
| 2024-02-21 | $34.45 | $35.00 | $32.98 | $33.31 | $33.31 | 474,812 |
| 2024-02-20 | $35.78 | $35.97 | $34.03 | $34.66 | $34.66 | 781,151 |
| 2024-02-16 | $35.69 | $37.51 | $33.00 | $36.46 | $36.46 | 1,313,316 |
| 2024-02-15 | $34.75 | $36.29 | $34.75 | $35.47 | $35.47 | 618,798 |
| 2024-02-14 | $35.62 | $35.62 | $34.13 | $34.72 | $34.72 | 559,709 |
| 2024-02-13 | $35.00 | $35.64 | $34.66 | $35.09 | $35.09 | 455,252 |
| 2024-02-12 | $36.23 | $37.19 | $36.23 | $36.59 | $36.59 | 331,365 |
| 2024-02-09 | $36.33 | $36.33 | $35.58 | $36.04 | $36.04 | 172,666 |
| 2024-02-08 | $35.68 | $36.39 | $35.58 | $36.34 | $36.34 | 212,386 |
| 2024-02-07 | $35.68 | $35.91 | $34.97 | $35.45 | $35.45 | 325,786 |
| 2024-02-06 | $34.75 | $35.60 | $34.51 | $35.55 | $35.55 | 279,944 |
| 2024-02-05 | $35.19 | $35.41 | $34.47 | $34.83 | $34.83 | 185,794 |
| 2024-02-02 | $35.46 | $36.09 | $35.20 | $35.76 | $35.76 | 246,255 |
| 2024-02-01 | $34.92 | $36.14 | $34.72 | $36.07 | $36.07 | 354,123 |
| 2024-01-31 | $34.75 | $36.33 | $34.61 | $34.61 | $34.61 | 462,789 |
| 2024-01-30 | $35.52 | $35.65 | $34.88 | $34.93 | $34.93 | 320,649 |
| 2024-01-29 | $34.19 | $35.93 | $34.04 | $35.79 | $35.79 | 342,719 |
| 2024-01-26 | $34.98 | $35.05 | $34.23 | $34.26 | $34.26 | 268,712 |
| 2024-01-25 | $35.34 | $35.70 | $34.32 | $34.76 | $34.76 | 271,151 |
| 2024-01-24 | $35.43 | $35.43 | $34.26 | $34.64 | $34.64 | 300,940 |
| 2024-01-23 | $35.70 | $35.86 | $34.65 | $34.70 | $34.70 | 306,629 |
| 2024-01-22 | $34.14 | $35.62 | $34.04 | $35.39 | $35.39 | 642,077 |
| 2024-01-19 | $31.99 | $34.23 | $31.74 | $33.97 | $33.97 | 609,819 |
| 2024-01-18 | $30.85 | $31.71 | $30.40 | $31.68 | $31.68 | 388,153 |
| 2024-01-17 | $30.60 | $31.40 | $30.41 | $30.47 | $30.47 | 448,555 |
| 2024-01-16 | $31.36 | $31.76 | $31.00 | $31.31 | $31.31 | 275,873 |
| 2024-01-12 | $32.59 | $33.14 | $31.60 | $31.86 | $31.86 | 244,665 |
| 2024-01-11 | $32.93 | $32.93 | $31.61 | $32.32 | $32.32 | 361,868 |
| 2024-01-10 | $33.03 | $33.18 | $32.58 | $32.87 | $32.87 | 287,368 |
| 2024-01-09 | $32.67 | $33.02 | $32.15 | $32.99 | $32.99 | 256,655 |
| 2024-01-08 | $32.63 | $33.30 | $32.24 | $33.24 | $33.24 | 250,321 |
| 2024-01-05 | $32.62 | $33.30 | $32.05 | $32.45 | $32.45 | 406,052 |
| 2024-01-04 | $32.58 | $33.32 | $32.45 | $32.52 | $32.52 | 400,753 |
| 2024-01-03 | $34.87 | $34.87 | $32.31 | $32.51 | $32.51 | 834,999 |
| 2024-01-02 | $35.69 | $36.23 | $34.90 | $35.28 | $35.28 | 462,292 |
| 2023-12-29 | $36.08 | $36.96 | $35.99 | $36.01 | $36.01 | 463,427 |
| 2023-12-28 | $36.06 | $36.72 | $35.91 | $36.13 | $36.13 | 275,788 |
| 2023-12-27 | $35.59 | $36.45 | $35.46 | $36.31 | $36.31 | 280,029 |
| 2023-12-26 | $34.03 | $35.69 | $33.88 | $35.64 | $35.64 | 339,071 |
| 2023-12-22 | $33.14 | $33.89 | $33.02 | $33.88 | $33.88 | 208,503 |
| 2023-12-21 | $33.08 | $33.74 | $32.83 | $33.13 | $33.13 | 205,754 |
| 2023-12-20 | $33.31 | $33.73 | $32.41 | $32.52 | $32.52 | 299,153 |
| 2023-12-19 | $32.92 | $33.57 | $32.65 | $33.15 | $33.15 | 329,369 |
| 2023-12-18 | $32.98 | $32.99 | $32.42 | $32.61 | $32.61 | 239,821 |
| 2023-12-15 | $33.40 | $33.40 | $32.37 | $32.69 | $32.69 | 548,510 |
| 2023-12-14 | $33.00 | $33.38 | $32.34 | $33.27 | $33.27 | 364,680 |
| 2023-12-13 | $31.65 | $32.43 | $30.70 | $32.43 | $32.43 | 490,670 |
| 2023-12-12 | $32.12 | $32.12 | $31.49 | $31.63 | $31.63 | 285,876 |
| 2023-12-11 | $32.68 | $33.00 | $31.97 | $32.22 | $32.22 | 306,398 |
| 2023-12-08 | $32.49 | $33.30 | $32.33 | $32.75 | $32.75 | 245,244 |
| 2023-12-07 | $31.99 | $32.98 | $31.62 | $32.71 | $32.71 | 365,280 |
| 2023-12-06 | $31.37 | $32.48 | $31.37 | $32.06 | $32.06 | 258,572 |
| 2023-12-05 | $31.25 | $31.76 | $30.93 | $31.08 | $31.08 | 333,339 |
| 2023-12-04 | $30.89 | $31.75 | $30.88 | $31.30 | $31.30 | 352,489 |
| 2023-12-01 | $29.76 | $30.91 | $29.30 | $30.86 | $30.86 | 385,337 |
| 2023-11-30 | $30.19 | $30.43 | $29.82 | $29.93 | $29.93 | 379,674 |
| 2023-11-29 | $30.27 | $30.89 | $30.27 | $30.30 | $30.30 | 378,863 |
| 2023-11-28 | $30.19 | $30.31 | $29.65 | $30.04 | $30.04 | 288,081 |
| 2023-11-27 | $30.28 | $31.25 | $30.04 | $30.34 | $30.34 | 322,232 |
| 2023-11-24 | $30.66 | $31.31 | $30.37 | $30.64 | $30.64 | 141,669 |
| 2023-11-22 | $31.02 | $31.33 | $30.68 | $30.77 | $30.77 | 342,349 |
| 2023-11-21 | $30.54 | $30.98 | $30.03 | $30.77 | $30.77 | 287,989 |
| 2023-11-20 | $30.92 | $31.06 | $30.25 | $30.88 | $30.88 | 260,851 |
| 2023-11-17 | $31.03 | $31.11 | $30.34 | $30.76 | $30.76 | 404,752 |
| 2023-11-16 | $30.77 | $31.28 | $30.40 | $30.59 | $30.59 | 343,337 |
| 2023-11-15 | $29.59 | $30.93 | $29.48 | $30.78 | $30.78 | 661,877 |
| 2023-11-14 | $28.10 | $29.39 | $28.10 | $29.31 | $29.31 | 631,507 |
| 2023-11-13 | $26.81 | $27.71 | $26.45 | $27.26 | $27.26 | 484,111 |
| 2023-11-10 | $26.91 | $27.28 | $26.25 | $27.01 | $27.01 | 589,688 |
| 2023-11-09 | $27.26 | $27.54 | $26.71 | $26.96 | $26.96 | 310,990 |
| 2023-11-08 | $27.52 | $27.85 | $27.12 | $27.16 | $27.16 | 380,293 |
| 2023-11-07 | $27.74 | $28.01 | $27.16 | $27.39 | $27.39 | 444,971 |
| 2023-11-06 | $28.07 | $28.07 | $27.49 | $27.74 | $27.74 | 419,408 |
| 2023-11-03 | $27.51 | $28.45 | $27.28 | $28.19 | $28.19 | 478,695 |
| 2023-11-02 | $26.84 | $27.52 | $26.73 | $27.05 | $27.05 | 598,434 |
| 2023-11-01 | $25.78 | $26.25 | $25.31 | $26.22 | $26.22 | 637,161 |
| 2023-10-31 | $25.51 | $25.93 | $25.09 | $25.72 | $25.72 | 565,651 |
| 2023-10-30 | $25.42 | $25.83 | $24.59 | $25.53 | $25.53 | 527,996 |
| 2023-10-27 | $22.35 | $25.80 | $22.35 | $25.61 | $25.61 | 1,462,919 |
| 2023-10-26 | $23.91 | $24.11 | $23.18 | $23.57 | $23.57 | 433,698 |
| 2023-10-25 | $23.82 | $23.93 | $23.45 | $23.87 | $23.87 | 273,855 |
| 2023-10-24 | $24.08 | $24.49 | $23.78 | $24.02 | $24.02 | 402,148 |
| 2023-10-23 | $23.77 | $24.48 | $23.69 | $23.99 | $23.99 | 394,702 |
| 2023-10-20 | $24.30 | $24.75 | $23.85 | $24.04 | $24.04 | 389,318 |
| 2023-10-19 | $24.11 | $24.75 | $23.71 | $24.04 | $24.04 | 596,624 |
| 2023-10-18 | $23.75 | $24.15 | $23.60 | $24.08 | $24.08 | 427,729 |
| 2023-10-17 | $22.26 | $23.96 | $22.26 | $23.94 | $23.94 | 587,261 |
| 2023-10-16 | $22.52 | $22.83 | $22.29 | $22.46 | $22.46 | 445,562 |
| 2023-10-13 | $21.95 | $22.27 | $21.64 | $22.27 | $22.27 | 330,509 |
| 2023-10-12 | $23.10 | $23.10 | $21.68 | $21.99 | $21.99 | 520,853 |
| 2023-10-11 | $23.44 | $23.48 | $22.99 | $23.15 | $23.15 | 437,346 |
| 2023-10-10 | $23.36 | $23.67 | $23.13 | $23.34 | $23.34 | 402,294 |
| 2023-10-09 | $22.54 | $23.49 | $22.54 | $23.34 | $23.34 | 407,470 |
| 2023-10-06 | $22.95 | $23.24 | $22.43 | $23.10 | $23.10 | 295,150 |
| 2023-10-05 | $23.12 | $23.37 | $22.88 | $23.20 | $23.20 | 297,393 |
| 2023-10-04 | $22.49 | $23.25 | $22.40 | $23.11 | $23.11 | 280,769 |
| 2023-10-03 | $23.11 | $23.12 | $22.31 | $22.45 | $22.45 | 303,910 |
| 2023-10-02 | $23.35 | $23.64 | $22.98 | $23.21 | $23.21 | 363,028 |
| 2023-09-29 | $23.79 | $24.08 | $23.32 | $23.46 | $23.46 | 421,487 |
| 2023-09-28 | $22.83 | $23.85 | $22.81 | $23.67 | $23.67 | 413,374 |
| 2023-09-27 | $22.87 | $23.20 | $22.67 | $22.83 | $22.83 | 316,132 |
| 2023-09-26 | $23.10 | $23.37 | $22.62 | $22.77 | $22.77 | 393,791 |
| 2023-09-25 | $23.47 | $23.91 | $23.12 | $23.25 | $23.25 | 357,563 |
| 2023-09-22 | $24.38 | $24.40 | $23.48 | $23.59 | $23.59 | 375,722 |
| 2023-09-21 | $25.21 | $25.27 | $24.33 | $24.35 | $24.35 | 424,566 |
| 2023-09-20 | $25.89 | $26.70 | $25.28 | $25.42 | $25.42 | 355,409 |
| 2023-09-19 | $25.75 | $25.96 | $25.31 | $25.71 | $25.71 | 358,603 |
| 2023-09-18 | $26.78 | $26.78 | $25.69 | $25.79 | $25.79 | 429,523 |
| 2023-09-15 | $27.32 | $27.48 | $26.49 | $26.70 | $26.70 | 500,240 |
| 2023-09-14 | $27.17 | $27.54 | $26.96 | $27.42 | $27.42 | 182,366 |
| 2023-09-13 | $27.63 | $27.83 | $26.86 | $26.89 | $26.89 | 242,000 |
| 2023-09-12 | $27.43 | $28.25 | $27.11 | $27.63 | $27.63 | 369,933 |
| 2023-09-11 | $28.53 | $28.53 | $27.38 | $27.59 | $27.59 | 269,266 |
| 2023-09-08 | $27.84 | $28.42 | $27.40 | $28.25 | $28.25 | 254,604 |
| 2023-09-07 | $28.07 | $28.07 | $27.62 | $27.93 | $27.93 | 164,521 |
| 2023-09-06 | $28.39 | $28.66 | $27.98 | $28.08 | $28.08 | 235,331 |
| 2023-09-05 | $29.23 | $29.36 | $28.27 | $28.39 | $28.39 | 338,454 |
| 2023-09-01 | $29.67 | $29.92 | $29.32 | $29.53 | $29.53 | 159,926 |
| 2023-08-31 | $29.69 | $29.98 | $29.37 | $29.41 | $29.41 | 223,917 |
| 2023-08-30 | $29.48 | $30.04 | $29.31 | $29.54 | $29.54 | 228,477 |
| 2023-08-29 | $29.43 | $30.01 | $29.26 | $29.58 | $29.58 | 198,225 |
| 2023-08-28 | $29.82 | $30.02 | $29.38 | $29.53 | $29.53 | 230,884 |
| 2023-08-25 | $29.91 | $30.21 | $29.49 | $29.64 | $29.64 | 207,375 |
| 2023-08-24 | $30.60 | $30.71 | $29.51 | $29.78 | $29.78 | 332,183 |
| 2023-08-23 | $30.29 | $31.06 | $30.05 | $30.79 | $30.79 | 276,683 |
| 2023-08-22 | $30.07 | $30.52 | $29.69 | $30.33 | $30.33 | 266,621 |
| 2023-08-21 | $30.35 | $31.18 | $29.94 | $30.05 | $30.05 | 435,984 |
| 2023-08-18 | $30.71 | $31.32 | $30.14 | $30.22 | $30.22 | 308,841 |
| 2023-08-17 | $32.33 | $32.60 | $30.54 | $30.91 | $30.91 | 373,267 |
| 2023-08-16 | $32.82 | $33.00 | $32.20 | $32.23 | $32.23 | 200,900 |
| 2023-08-15 | $33.29 | $33.67 | $32.87 | $32.89 | $32.89 | 251,047 |
| 2023-08-14 | $33.33 | $33.56 | $32.77 | $33.52 | $33.52 | 258,052 |
| 2023-08-11 | $33.79 | $34.14 | $33.19 | $33.71 | $33.71 | 269,208 |
| 2023-08-10 | $34.10 | $34.78 | $33.82 | $34.14 | $34.14 | 278,089 |
| 2023-08-09 | $33.96 | $34.06 | $32.82 | $34.00 | $34.00 | 333,640 |
| 2023-08-08 | $35.43 | $35.45 | $33.96 | $34.01 | $34.01 | 288,511 |
| 2023-08-07 | $36.31 | $36.87 | $35.76 | $35.89 | $35.89 | 234,263 |
| 2023-08-04 | $36.47 | $36.72 | $35.94 | $36.28 | $36.28 | 190,164 |
| 2023-08-03 | $36.11 | $36.36 | $35.75 | $36.23 | $36.23 | 285,518 |
| 2023-08-02 | $36.44 | $36.75 | $35.97 | $36.35 | $36.35 | 348,233 |
| 2023-08-01 | $37.53 | $37.53 | $36.12 | $36.58 | $36.58 | 372,543 |
| 2023-07-31 | $36.66 | $37.83 | $36.45 | $37.66 | $37.66 | 479,466 |
| 2023-07-28 | $35.99 | $37.35 | $35.53 | $36.46 | $36.46 | 717,206 |
| 2023-07-27 | $33.69 | $33.95 | $33.18 | $33.34 | $33.34 | 224,680 |
| 2023-07-26 | $33.29 | $33.92 | $32.95 | $33.58 | $33.58 | 211,560 |
| 2023-07-25 | $33.60 | $33.60 | $32.79 | $33.34 | $33.34 | 288,912 |
| 2023-07-24 | $33.75 | $34.09 | $33.33 | $33.76 | $33.76 | 314,388 |
| 2023-07-21 | $35.54 | $35.54 | $33.74 | $33.81 | $33.81 | 342,477 |
| 2023-07-20 | $35.67 | $35.84 | $35.18 | $35.23 | $35.23 | 228,073 |
| 2023-07-19 | $35.19 | $35.66 | $34.80 | $35.46 | $35.46 | 330,189 |
| 2023-07-18 | $34.34 | $35.14 | $34.03 | $35.05 | $35.05 | 313,441 |
| 2023-07-17 | $34.35 | $34.91 | $34.25 | $34.34 | $34.34 | 324,777 |
| 2023-07-14 | $34.41 | $34.67 | $33.92 | $34.26 | $34.26 | 346,367 |
| 2023-07-13 | $34.38 | $34.80 | $33.99 | $34.39 | $34.39 | 328,765 |
| 2023-07-12 | $32.95 | $35.74 | $32.52 | $34.33 | $34.33 | 546,705 |
| 2023-07-11 | $31.98 | $32.33 | $31.68 | $31.93 | $31.93 | 153,503 |
| 2023-07-10 | $30.88 | $31.81 | $30.88 | $31.81 | $31.81 | 221,359 |
| 2023-07-07 | $30.74 | $31.24 | $30.58 | $30.84 | $30.84 | 191,403 |
| 2023-07-06 | $30.61 | $30.81 | $30.04 | $30.62 | $30.62 | 173,416 |
| 2023-07-05 | $32.30 | $32.30 | $30.72 | $30.98 | $30.98 | 298,184 |
| 2023-07-03 | $31.80 | $32.62 | $31.80 | $32.43 | $32.43 | 96,260 |
| 2023-06-30 | $31.64 | $32.28 | $31.56 | $31.80 | $31.80 | 241,549 |
| 2023-06-29 | $30.78 | $31.70 | $30.78 | $31.43 | $31.43 | 276,878 |
| 2023-06-28 | $31.29 | $31.34 | $30.51 | $30.72 | $30.72 | 207,699 |
| 2023-06-27 | $30.80 | $31.42 | $30.25 | $31.24 | $31.24 | 241,405 |
| 2023-06-26 | $30.70 | $31.42 | $30.43 | $30.72 | $30.72 | 216,137 |
| 2023-06-23 | $30.71 | $31.45 | $30.02 | $30.37 | $30.37 | 810,818 |
| 2023-06-22 | $30.98 | $31.32 | $30.25 | $31.07 | $31.07 | 340,194 |
| 2023-06-21 | $30.27 | $31.10 | $30.19 | $31.03 | $31.03 | 359,190 |
| 2023-06-20 | $30.60 | $30.75 | $30.18 | $30.40 | $30.40 | 247,275 |
| 2023-06-16 | $31.97 | $31.97 | $30.49 | $30.64 | $30.64 | 467,621 |
| 2023-06-15 | $31.58 | $32.31 | $31.23 | $31.56 | $31.56 | 237,911 |
| 2023-06-14 | $32.17 | $32.19 | $31.11 | $31.68 | $31.68 | 344,273 |
| 2023-06-13 | $31.40 | $32.54 | $31.34 | $32.03 | $32.03 | 331,013 |
| 2023-06-12 | $31.56 | $31.88 | $31.24 | $31.27 | $31.27 | 237,415 |
| 2023-06-09 | $31.85 | $32.00 | $31.19 | $31.36 | $31.36 | 160,169 |
| 2023-06-08 | $32.36 | $32.46 | $31.75 | $31.89 | $31.89 | 168,536 |
| 2023-06-07 | $31.05 | $32.79 | $30.85 | $32.64 | $32.64 | 382,735 |
| 2023-06-06 | $30.33 | $31.15 | $30.11 | $30.76 | $30.76 | 254,379 |
| 2023-06-05 | $31.34 | $31.34 | $30.30 | $30.49 | $30.49 | 223,696 |
| 2023-06-02 | $30.61 | $31.77 | $30.37 | $31.65 | $31.65 | 243,647 |
| 2023-06-01 | $29.75 | $30.35 | $29.57 | $30.22 | $30.22 | 199,289 |
| 2023-05-31 | $29.81 | $30.08 | $29.28 | $29.78 | $29.78 | 236,093 |
| 2023-05-30 | $31.21 | $31.46 | $29.61 | $29.85 | $29.85 | 233,523 |
| 2023-05-26 | $31.39 | $31.66 | $30.70 | $30.99 | $30.99 | 197,983 |
| 2023-05-25 | $31.70 | $31.77 | $31.32 | $31.62 | $31.62 | 240,874 |
| 2023-05-24 | $30.80 | $31.73 | $30.49 | $31.72 | $31.72 | 246,599 |
| 2023-05-23 | $30.82 | $31.60 | $30.73 | $30.85 | $30.85 | 165,818 |
| 2023-05-22 | $32.33 | $32.52 | $30.90 | $30.98 | $30.98 | 306,415 |
| 2023-05-19 | $33.70 | $33.70 | $32.01 | $32.34 | $32.34 | 509,701 |
| 2023-05-18 | $32.55 | $33.46 | $32.37 | $33.39 | $33.39 | 364,906 |
| 2023-05-17 | $30.75 | $32.67 | $30.75 | $32.57 | $32.57 | 359,640 |
| 2023-05-16 | $30.33 | $30.52 | $29.90 | $30.46 | $30.46 | 198,318 |
| 2023-05-15 | $29.92 | $30.48 | $29.82 | $30.40 | $30.40 | 231,613 |
| 2023-05-12 | $30.11 | $30.34 | $29.55 | $29.92 | $29.92 | 238,372 |
| 2023-05-11 | $30.54 | $30.65 | $29.92 | $30.00 | $30.00 | 474,066 |
| 2023-05-10 | $31.37 | $31.43 | $30.22 | $30.65 | $30.65 | 255,284 |
| 2023-05-09 | $29.92 | $31.16 | $29.62 | $30.95 | $30.95 | 393,699 |
| 2023-05-08 | $30.95 | $31.07 | $29.85 | $29.97 | $29.97 | 323,027 |
| 2023-05-05 | $31.91 | $32.11 | $30.53 | $30.86 | $30.86 | 422,101 |
| 2023-05-04 | $31.34 | $31.94 | $30.37 | $31.41 | $31.41 | 507,832 |
| 2023-05-03 | $32.28 | $32.31 | $31.42 | $31.71 | $31.71 | 522,089 |
| 2023-05-02 | $32.10 | $32.22 | $31.32 | $32.10 | $32.10 | 313,160 |
| 2023-05-01 | $32.54 | $33.68 | $32.11 | $32.21 | $32.21 | 468,664 |
| 2023-04-28 | $31.00 | $32.58 | $29.78 | $32.54 | $32.54 | 1,033,734 |
| 2023-04-27 | $28.59 | $28.96 | $28.36 | $28.90 | $28.90 | 307,091 |
| 2023-04-26 | $28.39 | $28.85 | $28.21 | $28.37 | $28.37 | 328,766 |
| 2023-04-25 | $29.01 | $29.16 | $28.50 | $28.52 | $28.52 | 382,742 |
| 2023-04-24 | $31.03 | $31.12 | $28.98 | $29.40 | $29.40 | 567,956 |
| 2023-04-21 | $29.32 | $31.72 | $29.32 | $31.34 | $31.34 | 723,398 |
| 2023-04-20 | $28.43 | $29.62 | $28.41 | $29.16 | $29.16 | 385,100 |
| 2023-04-19 | $28.43 | $28.82 | $28.16 | $28.69 | $28.69 | 257,873 |
| 2023-04-18 | $28.94 | $29.42 | $28.42 | $28.63 | $28.63 | 590,563 |
| 2023-04-17 | $27.88 | $28.04 | $27.18 | $27.70 | $27.70 | 216,863 |
| 2023-04-14 | $27.94 | $28.68 | $27.42 | $27.74 | $27.74 | 167,129 |
| 2023-04-13 | $28.06 | $28.43 | $27.66 | $27.92 | $27.92 | 164,401 |
| 2023-04-12 | $29.44 | $29.68 | $27.86 | $27.90 | $27.90 | 157,949 |
| 2023-04-11 | $29.10 | $29.53 | $28.60 | $29.16 | $29.16 | 181,887 |
| 2023-04-10 | $28.20 | $29.40 | $28.20 | $29.04 | $29.04 | 163,772 |
| 2023-04-06 | $28.65 | $28.65 | $28.10 | $28.35 | $28.35 | 114,483 |
| 2023-04-05 | $28.59 | $28.67 | $28.13 | $28.64 | $28.64 | 191,261 |
| 2023-04-04 | $28.92 | $28.96 | $28.12 | $28.65 | $28.65 | 275,718 |
| 2023-04-03 | $29.11 | $29.55 | $28.68 | $28.92 | $28.92 | 284,051 |
| 2023-03-31 | $29.68 | $29.91 | $28.88 | $29.14 | $29.14 | 377,580 |
| 2023-03-30 | $29.71 | $29.87 | $29.09 | $29.40 | $29.40 | 230,188 |
| 2023-03-29 | $29.53 | $29.59 | $28.83 | $29.57 | $29.57 | 137,934 |
| 2023-03-28 | $28.38 | $29.37 | $28.35 | $29.24 | $29.24 | 192,929 |
| 2023-03-27 | $28.89 | $29.10 | $28.48 | $28.55 | $28.55 | 428,639 |
| 2023-03-24 | $28.45 | $29.14 | $28.09 | $28.58 | $28.58 | 252,403 |
| 2023-03-23 | $29.29 | $29.31 | $28.03 | $28.60 | $28.60 | 326,593 |
| 2023-03-22 | $29.51 | $30.06 | $29.08 | $29.09 | $29.09 | 243,595 |
| 2023-03-21 | $29.77 | $30.40 | $29.46 | $29.52 | $29.52 | 220,637 |
| 2023-03-20 | $29.57 | $30.57 | $29.19 | $29.53 | $29.53 | 248,369 |
| 2023-03-17 | $29.89 | $30.01 | $29.12 | $29.52 | $29.52 | 532,971 |
| 2023-03-16 | $28.98 | $30.38 | $28.64 | $30.30 | $30.30 | 310,189 |
| 2023-03-15 | $28.31 | $29.52 | $28.09 | $29.45 | $29.45 | 296,686 |
| 2023-03-14 | $29.54 | $29.64 | $28.54 | $28.82 | $28.82 | 335,269 |
| 2023-03-13 | $28.79 | $28.85 | $27.32 | $28.61 | $28.61 | 373,318 |
| 2023-03-10 | $30.28 | $31.14 | $29.10 | $29.47 | $29.47 | 247,476 |
| 2023-03-09 | $31.38 | $31.94 | $30.17 | $30.19 | $30.19 | 223,399 |
| 2023-03-08 | $31.74 | $31.74 | $30.97 | $31.36 | $31.36 | 214,940 |
| 2023-03-07 | $32.21 | $32.75 | $31.62 | $31.69 | $31.69 | 274,169 |
| 2023-03-06 | $32.44 | $32.47 | $31.44 | $32.08 | $32.08 | 334,297 |
| 2023-03-03 | $32.95 | $33.55 | $32.05 | $32.31 | $32.31 | 346,050 |
| 2023-03-02 | $31.72 | $33.16 | $31.54 | $32.82 | $32.82 | 213,464 |
| 2023-03-01 | $32.00 | $32.84 | $31.76 | $32.19 | $32.19 | 328,349 |
| 2023-02-28 | $32.79 | $33.12 | $31.95 | $32.00 | $32.00 | 402,037 |
| 2023-02-27 | $33.76 | $34.30 | $32.78 | $32.83 | $32.83 | 334,958 |
| 2023-02-24 | $34.60 | $35.18 | $33.42 | $33.61 | $33.61 | 286,017 |
| 2023-02-23 | $35.94 | $36.14 | $34.40 | $35.07 | $35.07 | 436,230 |
| 2023-02-22 | $34.38 | $35.85 | $33.78 | $35.80 | $35.80 | 622,163 |
| 2023-02-21 | $33.25 | $34.89 | $33.20 | $34.33 | $34.33 | 629,225 |
| 2023-02-17 | $33.90 | $33.90 | $32.15 | $33.66 | $33.66 | 707,244 |
| 2023-02-16 | $33.36 | $35.50 | $33.36 | $34.58 | $34.58 | 607,962 |
| 2023-02-15 | $33.21 | $34.09 | $32.80 | $33.85 | $33.85 | 244,527 |
| 2023-02-14 | $32.20 | $33.36 | $31.65 | $33.29 | $33.29 | 382,517 |
| 2023-02-13 | $32.40 | $32.81 | $31.06 | $32.10 | $32.10 | 370,703 |
| 2023-02-10 | $32.99 | $33.31 | $31.94 | $32.48 | $32.48 | 186,230 |
| 2023-02-09 | $34.32 | $34.49 | $32.88 | $33.22 | $33.22 | 217,203 |
| 2023-02-08 | $33.99 | $34.18 | $33.35 | $33.90 | $33.90 | 264,158 |
| 2023-02-07 | $33.36 | $34.28 | $33.23 | $34.16 | $34.16 | 207,541 |
| 2023-02-06 | $32.75 | $33.95 | $32.25 | $33.59 | $33.59 | 363,514 |
| 2023-02-03 | $33.06 | $33.37 | $32.49 | $32.79 | $32.79 | 339,983 |
| 2023-02-02 | $31.56 | $33.59 | $31.47 | $33.17 | $33.17 | 276,633 |
| 2023-02-01 | $31.51 | $31.75 | $30.10 | $31.33 | $31.33 | 298,908 |
| 2023-01-31 | $31.07 | $32.17 | $31.06 | $31.57 | $31.57 | 271,747 |
| 2023-01-30 | $30.98 | $31.48 | $30.86 | $31.01 | $31.01 | 251,650 |
| 2023-01-27 | $31.59 | $31.77 | $31.19 | $31.20 | $31.20 | 163,204 |
| 2023-01-26 | $31.48 | $31.81 | $31.06 | $31.56 | $31.56 | 239,929 |
| 2023-01-25 | $30.34 | $31.36 | $30.06 | $31.25 | $31.25 | 282,562 |
| 2023-01-24 | $31.75 | $32.06 | $30.49 | $30.58 | $30.58 | 317,059 |
| 2023-01-23 | $32.07 | $32.59 | $32.01 | $32.19 | $32.19 | 189,663 |
| 2023-01-20 | $31.01 | $32.66 | $30.48 | $32.17 | $32.17 | 272,502 |
| 2023-01-19 | $31.05 | $31.05 | $30.09 | $30.68 | $30.68 | 157,763 |
| 2023-01-18 | $31.34 | $31.77 | $30.76 | $31.23 | $31.23 | 182,092 |
| 2023-01-17 | $31.25 | $31.71 | $31.17 | $31.60 | $31.60 | 216,004 |
| 2023-01-13 | $30.27 | $31.47 | $30.09 | $31.34 | $31.34 | 187,275 |
| 2023-01-12 | $30.82 | $31.54 | $30.41 | $30.63 | $30.63 | 190,030 |
| 2023-01-11 | $30.85 | $31.93 | $30.52 | $30.62 | $30.62 | 379,414 |
| 2023-01-10 | $29.00 | $30.70 | $28.56 | $30.68 | $30.68 | 228,202 |
| 2023-01-09 | $28.13 | $29.13 | $28.01 | $29.12 | $29.12 | 307,621 |
| 2023-01-06 | $27.50 | $28.15 | $27.18 | $27.94 | $27.94 | 288,753 |
| 2023-01-05 | $27.95 | $28.00 | $27.14 | $27.31 | $27.31 | 311,422 |
| 2023-01-04 | $27.16 | $28.15 | $26.98 | $27.86 | $27.86 | 296,945 |
| 2023-01-03 | $26.70 | $27.08 | $26.21 | $26.85 | $26.85 | 339,323 |
| 2022-12-30 | $26.69 | $26.82 | $26.32 | $26.38 | $26.38 | 195,438 |
| 2022-12-29 | $26.73 | $27.20 | $26.73 | $26.81 | $26.81 | 137,649 |
| 2022-12-28 | $27.14 | $27.14 | $26.10 | $26.41 | $26.41 | 211,302 |
| 2022-12-27 | $27.89 | $28.00 | $27.05 | $27.15 | $27.15 | 157,300 |
| 2022-12-23 | $27.41 | $28.08 | $26.88 | $27.75 | $27.75 | 141,981 |
| 2022-12-22 | $27.15 | $27.48 | $26.48 | $27.44 | $27.44 | 165,722 |
| 2022-12-21 | $27.74 | $27.87 | $27.16 | $27.37 | $27.37 | 177,052 |
| 2022-12-20 | $27.54 | $28.54 | $27.04 | $27.44 | $27.44 | 233,843 |
| 2022-12-19 | $28.26 | $28.26 | $27.03 | $27.15 | $27.15 | 283,747 |
| 2022-12-16 | $29.06 | $29.06 | $27.63 | $28.28 | $28.28 | 481,000 |
| 2022-12-15 | $29.21 | $29.68 | $28.94 | $29.41 | $29.41 | 255,131 |
| 2022-12-14 | $29.31 | $30.00 | $29.03 | $29.65 | $29.65 | 244,332 |
| 2022-12-13 | $30.77 | $30.77 | $29.16 | $29.40 | $29.40 | 287,838 |
| 2022-12-12 | $29.52 | $29.65 | $28.88 | $29.52 | $29.52 | 259,190 |
| 2022-12-09 | $29.96 | $30.81 | $29.58 | $29.74 | $29.74 | 221,023 |
| 2022-12-08 | $29.23 | $30.17 | $29.12 | $30.09 | $30.09 | 401,603 |
| 2022-12-07 | $29.56 | $29.84 | $28.74 | $28.92 | $28.92 | 273,978 |
| 2022-12-06 | $30.24 | $30.63 | $29.53 | $29.71 | $29.71 | 173,418 |
| 2022-12-05 | $31.36 | $31.36 | $30.09 | $30.24 | $30.24 | 211,618 |
| 2022-12-02 | $31.68 | $31.88 | $31.06 | $31.64 | $31.64 | 224,352 |
| 2022-12-01 | $32.32 | $32.53 | $31.73 | $32.41 | $32.41 | 250,629 |
| 2022-11-30 | $31.29 | $32.13 | $30.62 | $32.08 | $32.08 | 300,299 |
| 2022-11-29 | $31.25 | $31.30 | $30.33 | $31.07 | $31.07 | 153,852 |
| 2022-11-28 | $31.84 | $32.12 | $31.36 | $31.40 | $31.40 | 129,376 |
| 2022-11-25 | $31.97 | $32.55 | $31.89 | $32.06 | $32.06 | 106,682 |
| 2022-11-23 | $32.18 | $32.65 | $31.74 | $31.91 | $31.91 | 156,283 |
| 2022-11-22 | $31.74 | $32.49 | $31.21 | $32.32 | $32.32 | 228,769 |
| 2022-11-21 | $32.12 | $32.23 | $31.33 | $31.55 | $31.55 | 175,503 |
| 2022-11-18 | $33.26 | $33.68 | $32.01 | $32.20 | $32.20 | 203,509 |
| 2022-11-17 | $31.92 | $33.59 | $31.92 | $32.76 | $32.76 | 295,525 |
| 2022-11-16 | $31.52 | $32.70 | $31.01 | $32.62 | $32.62 | 230,664 |
| 2022-11-15 | $32.68 | $33.28 | $31.71 | $32.06 | $32.06 | 155,975 |
| 2022-11-14 | $31.59 | $32.36 | $31.17 | $31.91 | $31.91 | 229,015 |
| 2022-11-11 | $32.36 | $32.65 | $31.72 | $31.75 | $31.75 | 205,304 |
| 2022-11-10 | $30.70 | $32.55 | $30.70 | $32.46 | $32.46 | 278,667 |
| 2022-11-09 | $30.79 | $30.79 | $29.23 | $29.35 | $29.35 | 334,160 |
| 2022-11-08 | $30.96 | $31.69 | $30.65 | $31.11 | $31.11 | 272,411 |
| 2022-11-07 | $31.17 | $31.44 | $29.69 | $30.65 | $30.65 | 264,408 |
| 2022-11-04 | $31.31 | $31.49 | $30.49 | $31.25 | $31.25 | 222,376 |
| 2022-11-03 | $30.51 | $31.12 | $30.00 | $30.87 | $30.87 | 270,694 |
| 2022-11-02 | $31.42 | $32.18 | $30.54 | $30.77 | $30.77 | 272,516 |
| 2022-11-01 | $33.22 | $33.40 | $30.90 | $31.17 | $31.17 | 463,709 |
| 2022-10-31 | $32.59 | $33.28 | $32.13 | $32.85 | $32.85 | 546,258 |
| 2022-10-28 | $30.37 | $32.69 | $29.80 | $32.59 | $32.59 | 699,640 |
| 2022-10-27 | $28.49 | $30.62 | $28.45 | $30.22 | $30.22 | 604,203 |
| 2022-10-26 | $28.54 | $29.55 | $28.18 | $28.21 | $28.21 | 335,958 |
| 2022-10-25 | $28.30 | $28.75 | $27.75 | $28.53 | $28.53 | 494,938 |
| 2022-10-24 | $28.60 | $29.82 | $28.13 | $28.43 | $28.43 | 803,683 |
| 2022-10-21 | $28.68 | $29.13 | $27.23 | $28.10 | $28.10 | 765,072 |
| 2022-10-20 | $27.36 | $28.01 | $26.67 | $26.88 | $26.88 | 573,426 |
| 2022-10-19 | $27.22 | $27.85 | $26.93 | $27.55 | $27.55 | 262,953 |
| 2022-10-18 | $27.80 | $28.20 | $27.06 | $27.70 | $27.70 | 219,302 |
| 2022-10-17 | $26.76 | $27.26 | $26.59 | $27.18 | $27.18 | 192,466 |
| 2022-10-14 | $26.98 | $27.26 | $26.08 | $26.14 | $26.14 | 189,564 |
| 2022-10-13 | $26.03 | $26.83 | $25.55 | $26.70 | $26.70 | 327,075 |
| 2022-10-12 | $25.36 | $26.78 | $25.29 | $26.58 | $26.58 | 267,233 |
| 2022-10-11 | $24.38 | $25.56 | $23.55 | $25.44 | $25.44 | 321,973 |
| 2022-10-10 | $25.17 | $25.35 | $24.29 | $24.41 | $24.41 | 275,705 |
| 2022-10-07 | $25.68 | $25.78 | $24.66 | $25.15 | $25.15 | 213,039 |
| 2022-10-06 | $26.45 | $27.42 | $26.02 | $26.08 | $26.08 | 275,908 |
| 2022-10-05 | $25.08 | $26.50 | $25.08 | $26.44 | $26.44 | 385,538 |
| 2022-10-04 | $23.94 | $25.82 | $23.94 | $25.81 | $25.81 | 338,319 |
| 2022-10-03 | $24.12 | $24.12 | $22.93 | $23.38 | $23.38 | 335,851 |
| 2022-09-30 | $23.73 | $24.28 | $23.00 | $23.85 | $23.85 | 349,288 |
| 2022-09-29 | $23.99 | $24.02 | $23.01 | $23.91 | $23.91 | 298,374 |
| 2022-09-28 | $23.76 | $24.60 | $23.48 | $24.37 | $24.37 | 311,836 |
| 2022-09-27 | $24.23 | $24.98 | $23.60 | $23.68 | $23.68 | 360,772 |
| 2022-09-26 | $23.71 | $24.35 | $23.36 | $23.79 | $23.79 | 316,687 |
| 2022-09-23 | $24.69 | $24.95 | $23.27 | $23.89 | $23.89 | 356,103 |
| 2022-09-22 | $26.30 | $26.30 | $24.02 | $24.89 | $24.89 | 484,397 |
| 2022-09-21 | $26.23 | $27.27 | $25.99 | $26.48 | $26.48 | 350,782 |
| 2022-09-20 | $27.76 | $27.76 | $25.92 | $26.21 | $26.21 | 363,923 |
| 2022-09-19 | $27.80 | $28.57 | $27.56 | $27.99 | $27.99 | 406,782 |
| 2022-09-16 | $27.59 | $28.42 | $26.94 | $28.31 | $28.31 | 482,475 |
| 2022-09-15 | $27.43 | $28.87 | $27.43 | $28.22 | $28.22 | 291,071 |
| 2022-09-14 | $26.74 | $27.65 | $26.20 | $27.58 | $27.58 | 407,572 |
| 2022-09-13 | $26.98 | $27.41 | $26.53 | $26.72 | $26.72 | 243,126 |
| 2022-09-12 | $27.40 | $27.89 | $27.22 | $27.79 | $27.79 | 356,541 |
| 2022-09-09 | $26.88 | $27.37 | $26.72 | $27.08 | $27.08 | 314,098 |
| 2022-09-08 | $25.82 | $26.72 | $25.58 | $26.57 | $26.57 | 333,237 |
| 2022-09-07 | $24.87 | $26.35 | $24.77 | $26.16 | $26.16 | 363,846 |
| 2022-09-06 | $25.45 | $25.60 | $23.44 | $24.73 | $24.73 | 435,424 |
| 2022-09-02 | $26.11 | $26.11 | $25.24 | $25.43 | $25.43 | 263,738 |
| 2022-09-01 | $24.86 | $25.76 | $24.68 | $25.74 | $25.74 | 225,082 |
| 2022-08-31 | $25.38 | $25.55 | $24.67 | $25.08 | $25.08 | 221,697 |
| 2022-08-30 | $26.31 | $26.32 | $25.16 | $25.17 | $25.17 | 226,809 |
| 2022-08-29 | $25.52 | $26.01 | $25.12 | $25.79 | $25.79 | 317,103 |
| 2022-08-26 | $27.38 | $27.40 | $25.86 | $25.87 | $25.87 | 302,324 |
| 2022-08-25 | $27.25 | $27.87 | $26.70 | $27.34 | $27.34 | 280,062 |
| 2022-08-24 | $25.96 | $27.46 | $25.96 | $27.12 | $27.12 | 489,125 |
| 2022-08-23 | $26.40 | $26.83 | $25.93 | $26.35 | $26.35 | 315,471 |
| 2022-08-22 | $25.57 | $26.35 | $25.57 | $25.99 | $25.99 | 375,833 |
| 2022-08-19 | $27.41 | $27.54 | $26.36 | $26.67 | $26.67 | 231,838 |
| 2022-08-18 | $28.21 | $28.27 | $27.58 | $28.00 | $28.00 | 256,881 |
| 2022-08-17 | $27.48 | $28.37 | $27.40 | $28.10 | $28.10 | 382,039 |
| 2022-08-16 | $27.32 | $28.41 | $27.02 | $28.25 | $28.25 | 413,017 |
| 2022-08-15 | $26.35 | $27.92 | $26.35 | $27.36 | $27.36 | 543,856 |
| 2022-08-12 | $25.82 | $26.67 | $25.77 | $26.63 | $26.63 | 373,801 |
| 2022-08-11 | $25.69 | $26.15 | $25.47 | $25.62 | $25.62 | 321,340 |
| 2022-08-10 | $24.83 | $25.54 | $24.83 | $25.37 | $25.37 | 333,900 |
| 2022-08-09 | $24.87 | $25.03 | $23.98 | $24.15 | $24.15 | 308,356 |
| 2022-08-08 | $23.31 | $25.18 | $23.31 | $25.10 | $25.10 | 555,567 |
| 2022-08-05 | $23.12 | $23.80 | $23.06 | $23.10 | $23.10 | 184,924 |
| 2022-08-04 | $23.82 | $24.10 | $23.22 | $23.43 | $23.43 | 286,673 |
| 2022-08-03 | $23.34 | $24.25 | $23.34 | $23.82 | $23.82 | 320,075 |
| 2022-08-02 | $22.87 | $23.31 | $22.73 | $23.19 | $23.19 | 268,134 |
| 2022-08-01 | $23.29 | $23.71 | $22.98 | $23.04 | $23.04 | 293,032 |
| 2022-07-29 | $23.56 | $24.24 | $23.00 | $23.47 | $23.47 | 355,032 |
| 2022-07-28 | $22.74 | $23.63 | $22.29 | $23.59 | $23.59 | 694,594 |
| 2022-07-27 | $21.37 | $22.71 | $21.30 | $22.50 | $22.50 | 708,391 |
| 2022-07-26 | $22.01 | $23.15 | $21.11 | $21.13 | $21.13 | 472,358 |
| 2022-07-25 | $22.65 | $22.99 | $21.90 | $22.36 | $22.36 | 554,116 |
| 2022-07-22 | $21.75 | $25.31 | $21.75 | $22.89 | $22.89 | 1,017,319 |
| 2022-07-21 | $23.25 | $23.45 | $22.61 | $23.22 | $23.22 | 326,348 |
| 2022-07-20 | $22.89 | $23.92 | $22.81 | $23.58 | $23.58 | 292,510 |
| 2022-07-19 | $22.45 | $23.25 | $22.45 | $23.05 | $23.05 | 311,746 |
| 2022-07-18 | $22.16 | $22.84 | $21.76 | $22.05 | $22.05 | 447,873 |
| 2022-07-15 | $21.64 | $22.16 | $21.39 | $21.83 | $21.83 | 390,375 |
| 2022-07-14 | $20.58 | $21.21 | $20.45 | $21.12 | $21.12 | 296,800 |
| 2022-07-13 | $20.26 | $20.99 | $20.22 | $20.88 | $20.88 | 184,364 |
| 2022-07-12 | $20.32 | $21.02 | $20.15 | $20.87 | $20.87 | 275,884 |
| 2022-07-11 | $20.75 | $20.96 | $20.24 | $20.41 | $20.41 | 338,301 |
| 2022-07-08 | $21.60 | $22.24 | $20.55 | $20.88 | $20.88 | 578,554 |
| 2022-07-07 | $22.29 | $22.52 | $21.78 | $22.00 | $22.00 | 321,312 |
| 2022-07-06 | $22.66 | $23.23 | $21.65 | $21.83 | $21.83 | 281,716 |
| 2022-07-05 | $21.63 | $22.97 | $21.25 | $22.84 | $22.84 | 448,794 |
| 2022-07-01 | $21.54 | $22.44 | $21.50 | $22.09 | $22.09 | 630,243 |
| 2022-06-30 | $21.80 | $22.30 | $21.44 | $21.68 | $21.68 | 435,563 |
| 2022-06-29 | $22.92 | $23.17 | $22.01 | $22.37 | $22.37 | 274,526 |
| 2022-06-28 | $24.55 | $24.83 | $23.30 | $23.32 | $23.32 | 232,988 |
| 2022-06-27 | $25.04 | $25.04 | $24.23 | $24.37 | $24.37 | 287,628 |
| 2022-06-24 | $23.48 | $25.09 | $23.33 | $24.93 | $24.93 | 775,874 |
| 2022-06-23 | $22.41 | $23.54 | $22.17 | $23.43 | $23.43 | 254,514 |
| 2022-06-22 | $21.74 | $22.53 | $21.74 | $22.31 | $22.31 | 214,839 |
| 2022-06-21 | $23.48 | $23.54 | $22.12 | $22.18 | $22.18 | 196,511 |
| 2022-06-17 | $22.23 | $23.29 | $22.15 | $23.09 | $23.09 | 269,193 |
| 2022-06-16 | $22.75 | $22.93 | $21.62 | $22.19 | $22.19 | 446,434 |
| 2022-06-15 | $23.10 | $24.07 | $23.10 | $23.64 | $23.64 | 199,348 |
| 2022-06-14 | $23.29 | $23.53 | $22.70 | $22.75 | $22.75 | 313,613 |
| 2022-06-13 | $23.90 | $24.16 | $22.70 | $23.19 | $23.19 | 260,036 |
| 2022-06-10 | $24.70 | $25.76 | $24.70 | $24.75 | $24.75 | 215,693 |
| 2022-06-09 | $26.20 | $26.39 | $25.54 | $25.76 | $25.76 | 175,451 |
| 2022-06-08 | $26.12 | $26.79 | $26.12 | $26.56 | $26.56 | 146,036 |
| 2022-06-07 | $26.13 | $26.50 | $25.66 | $26.27 | $26.27 | 152,814 |
| 2022-06-06 | $26.12 | $26.67 | $25.99 | $26.37 | $26.37 | 140,462 |
| 2022-06-03 | $26.80 | $26.80 | $26.03 | $26.38 | $26.38 | 132,683 |
| 2022-06-02 | $26.03 | $27.22 | $26.03 | $27.05 | $27.05 | 251,810 |
| 2022-06-01 | $26.52 | $26.52 | $25.39 | $26.09 | $26.09 | 205,039 |
| 2022-05-31 | $26.24 | $26.53 | $25.76 | $26.27 | $26.27 | 198,666 |
| 2022-05-27 | $26.13 | $26.83 | $25.96 | $26.54 | $26.54 | 268,056 |
| 2022-05-26 | $23.69 | $26.47 | $23.69 | $25.84 | $25.84 | 376,369 |
| 2022-05-25 | $22.08 | $23.90 | $21.79 | $23.69 | $23.69 | 384,210 |
| 2022-05-24 | $22.71 | $23.11 | $21.76 | $22.08 | $22.08 | 327,763 |
| 2022-05-23 | $23.06 | $23.53 | $22.37 | $23.10 | $23.10 | 327,644 |
| 2022-05-20 | $23.96 | $24.18 | $22.60 | $22.74 | $22.74 | 352,926 |
| 2022-05-19 | $23.62 | $24.01 | $22.89 | $23.75 | $23.75 | 361,355 |
| 2022-05-18 | $24.98 | $24.98 | $23.63 | $23.95 | $23.95 | 382,018 |
| 2022-05-17 | $24.64 | $25.37 | $24.18 | $25.13 | $25.13 | 360,234 |
| 2022-05-16 | $25.48 | $25.48 | $23.90 | $24.09 | $24.09 | 302,777 |
| 2022-05-13 | $25.56 | $26.45 | $25.50 | $25.68 | $25.68 | 276,909 |
| 2022-05-12 | $23.83 | $25.19 | $23.42 | $25.13 | $25.13 | 459,338 |
| 2022-05-11 | $25.89 | $26.10 | $23.99 | $24.03 | $24.03 | 382,764 |
| 2022-05-10 | $25.13 | $26.50 | $24.92 | $26.17 | $26.17 | 403,186 |
| 2022-05-09 | $26.20 | $26.72 | $24.70 | $24.83 | $24.83 | 360,324 |
| 2022-05-06 | $26.64 | $27.60 | $26.11 | $26.93 | $26.93 | 352,286 |
| 2022-05-05 | $26.79 | $26.98 | $26.09 | $26.64 | $26.64 | 373,303 |
| 2022-05-04 | $27.39 | $27.39 | $26.07 | $27.20 | $27.20 | 275,290 |
| 2022-05-03 | $29.11 | $29.15 | $27.05 | $27.66 | $27.66 | 301,604 |
| 2022-05-02 | $27.82 | $29.21 | $27.82 | $29.15 | $29.15 | 380,694 |
| 2022-04-29 | $28.57 | $28.94 | $27.44 | $27.79 | $27.79 | 364,477 |
| 2022-04-28 | $28.91 | $29.41 | $27.83 | $28.59 | $28.59 | 305,708 |
| 2022-04-27 | $28.44 | $29.13 | $28.41 | $28.50 | $28.50 | 347,405 |
| 2022-04-26 | $30.08 | $30.08 | $28.48 | $28.59 | $28.59 | 333,471 |
| 2022-04-25 | $29.00 | $30.51 | $28.94 | $30.50 | $30.50 | 522,080 |
| 2022-04-22 | $31.35 | $31.59 | $28.67 | $29.16 | $29.16 | 872,776 |
| 2022-04-21 | $30.29 | $30.40 | $29.09 | $29.27 | $29.27 | 478,029 |
| 2022-04-20 | $29.63 | $30.35 | $29.43 | $29.49 | $29.49 | 407,901 |
| 2022-04-19 | $28.78 | $30.43 | $28.78 | $29.59 | $29.59 | 636,256 |
| 2022-04-18 | $27.18 | $28.66 | $27.18 | $28.62 | $28.62 | 541,335 |
| 2022-04-14 | $28.20 | $28.41 | $27.24 | $27.55 | $27.55 | 253,284 |
| 2022-04-13 | $27.33 | $28.33 | $27.05 | $28.11 | $28.11 | 440,158 |
| 2022-04-12 | $26.16 | $27.65 | $26.16 | $27.11 | $27.11 | 510,058 |
| 2022-04-11 | $24.47 | $26.32 | $24.15 | $26.07 | $26.07 | 638,760 |
| 2022-04-08 | $24.91 | $25.01 | $24.02 | $24.44 | $24.44 | 697,443 |
| 2022-04-07 | $25.38 | $25.64 | $24.14 | $25.09 | $25.09 | 612,147 |
| 2022-04-06 | $27.03 | $27.03 | $25.29 | $25.38 | $25.38 | 541,181 |
| 2022-04-05 | $27.92 | $28.47 | $27.10 | $27.46 | $27.46 | 293,576 |
| 2022-04-04 | $27.54 | $28.01 | $26.64 | $27.92 | $27.92 | 353,554 |
| 2022-04-01 | $28.40 | $28.91 | $27.21 | $27.72 | $27.72 | 464,947 |
| 2022-03-31 | $27.68 | $30.16 | $27.00 | $28.30 | $28.30 | 1,333,823 |
| 2022-03-30 | $28.15 | $28.32 | $27.28 | $27.36 | $27.36 | 298,004 |
| 2022-03-29 | $27.41 | $29.14 | $27.41 | $28.15 | $28.15 | 768,616 |
| 2022-03-28 | $26.16 | $26.77 | $26.16 | $26.64 | $26.64 | 346,148 |
| 2022-03-25 | $26.87 | $27.01 | $25.91 | $26.00 | $26.00 | 350,057 |
| 2022-03-24 | $26.41 | $27.09 | $25.84 | $26.87 | $26.87 | 252,149 |
| 2022-03-23 | $27.06 | $27.58 | $26.33 | $26.41 | $26.41 | 253,060 |
| 2022-03-22 | $27.04 | $27.90 | $26.93 | $27.28 | $27.28 | 252,914 |
| 2022-03-21 | $28.04 | $28.49 | $26.73 | $26.91 | $26.91 | 287,990 |
| 2022-03-18 | $27.16 | $28.06 | $26.83 | $27.93 | $27.93 | 481,002 |
| 2022-03-17 | $27.43 | $27.58 | $26.74 | $27.25 | $27.25 | 309,517 |
| 2022-03-16 | $27.56 | $28.46 | $27.29 | $27.89 | $27.89 | 669,704 |
| 2022-03-15 | $26.74 | $27.76 | $26.28 | $26.96 | $26.96 | 332,727 |
| 2022-03-14 | $26.77 | $28.04 | $25.86 | $26.36 | $26.36 | 327,781 |
| 2022-03-11 | $27.00 | $27.59 | $26.42 | $26.67 | $26.67 | 265,279 |
| 2022-03-10 | $26.21 | $27.26 | $25.88 | $26.91 | $26.91 | 206,027 |
| 2022-03-09 | $27.19 | $28.45 | $26.71 | $26.82 | $26.82 | 436,107 |
| 2022-03-08 | $25.14 | $27.44 | $24.75 | $26.09 | $26.09 | 762,138 |
| 2022-03-07 | $28.22 | $28.31 | $24.85 | $25.08 | $25.08 | 1,101,678 |
| 2022-03-04 | $28.75 | $28.88 | $27.52 | $28.29 | $28.29 | 385,458 |
| 2022-03-03 | $30.82 | $30.82 | $28.80 | $29.21 | $29.21 | 330,300 |
| 2022-03-02 | $29.83 | $30.82 | $29.55 | $30.62 | $30.62 | 226,219 |
| 2022-03-01 | $31.71 | $31.90 | $29.52 | $29.71 | $29.71 | 336,475 |
| 2022-02-28 | $31.64 | $32.38 | $31.23 | $32.07 | $32.07 | 346,123 |
| 2022-02-25 | $31.78 | $32.19 | $30.93 | $32.16 | $32.16 | 253,350 |
| 2022-02-24 | $29.08 | $31.42 | $28.76 | $31.33 | $31.33 | 486,327 |
| 2022-02-23 | $32.08 | $32.31 | $29.95 | $30.20 | $30.20 | 506,968 |
| 2022-02-22 | $32.92 | $33.99 | $31.43 | $31.48 | $31.48 | 374,479 |
| 2022-02-18 | $30.67 | $34.75 | $30.67 | $34.12 | $34.12 | 636,848 |
| 2022-02-17 | $34.30 | $34.48 | $32.10 | $32.72 | $32.72 | 562,978 |
| 2022-02-16 | $34.65 | $35.40 | $34.22 | $34.51 | $34.51 | 566,907 |
| 2022-02-15 | $34.78 | $35.37 | $34.69 | $35.15 | $35.15 | 436,829 |
| 2022-02-14 | $34.29 | $35.59 | $34.29 | $34.40 | $34.40 | 428,468 |
| 2022-02-11 | $33.82 | $34.89 | $33.56 | $34.26 | $34.26 | 427,013 |
| 2022-02-10 | $31.99 | $34.34 | $31.99 | $33.51 | $33.51 | 475,016 |
| 2022-02-09 | $32.43 | $32.94 | $31.85 | $32.55 | $32.55 | 264,582 |
| 2022-02-08 | $31.31 | $32.42 | $31.08 | $32.08 | $32.08 | 189,079 |
| 2022-02-07 | $30.65 | $31.46 | $30.48 | $31.06 | $31.06 | 240,650 |
| 2022-02-04 | $30.21 | $30.67 | $29.30 | $30.29 | $30.29 | 247,813 |
| 2022-02-03 | $30.56 | $31.82 | $30.29 | $30.57 | $30.57 | 268,530 |
| 2022-02-02 | $31.67 | $32.39 | $30.69 | $30.80 | $30.80 | 327,158 |
| 2022-02-01 | $30.42 | $33.12 | $30.12 | $31.49 | $31.49 | 575,377 |
| 2022-01-31 | $29.93 | $30.68 | $29.63 | $30.09 | $30.09 | 308,128 |
| 2022-01-28 | $29.13 | $30.45 | $28.23 | $30.44 | $30.44 | 453,483 |
| 2022-01-27 | $30.48 | $30.69 | $28.41 | $29.06 | $29.06 | 662,553 |
| 2022-01-26 | $31.96 | $32.23 | $30.21 | $30.53 | $30.53 | 199,966 |
| 2022-01-25 | $30.20 | $32.25 | $29.69 | $31.58 | $31.58 | 322,611 |
| 2022-01-24 | $28.53 | $31.22 | $28.41 | $30.93 | $30.93 | 491,150 |
| 2022-01-21 | $29.01 | $30.50 | $28.95 | $29.25 | $29.25 | 552,478 |
| 2022-01-20 | $31.01 | $31.55 | $29.56 | $29.59 | $29.59 | 323,174 |
| 2022-01-19 | $30.81 | $31.48 | $30.15 | $30.89 | $30.89 | 274,063 |
| 2022-01-18 | $31.78 | $31.84 | $30.34 | $30.49 | $30.49 | 245,479 |
| 2022-01-14 | $33.20 | $33.20 | $31.20 | $32.27 | $32.27 | 290,854 |
| 2022-01-13 | $32.18 | $33.68 | $31.97 | $33.11 | $33.11 | 204,009 |
| 2022-01-12 | $33.16 | $33.70 | $31.60 | $31.90 | $31.90 | 300,040 |
| 2022-01-11 | $34.13 | $34.13 | $33.16 | $33.20 | $33.20 | 228,453 |
| 2022-01-10 | $33.95 | $34.06 | $32.22 | $34.06 | $34.06 | 210,981 |
| 2022-01-07 | $34.44 | $35.17 | $33.58 | $33.78 | $33.78 | 286,546 |
| 2022-01-06 | $35.50 | $36.13 | $34.40 | $34.59 | $34.59 | 187,888 |
| 2022-01-05 | $36.28 | $37.22 | $35.23 | $35.33 | $35.33 | 262,498 |
| 2022-01-04 | $35.34 | $36.30 | $35.22 | $36.02 | $36.02 | 313,908 |
| 2022-01-03 | $34.61 | $36.11 | $34.61 | $35.02 | $35.02 | 312,063 |
| 2021-12-31 | $35.42 | $35.68 | $34.50 | $34.55 | $34.55 | 201,796 |
| 2021-12-30 | $35.15 | $36.17 | $35.00 | $35.35 | $35.35 | 324,452 |
| 2021-12-29 | $35.55 | $35.81 | $34.84 | $35.06 | $35.06 | 170,205 |
| 2021-12-28 | $35.88 | $36.68 | $35.56 | $35.70 | $35.70 | 182,467 |
| 2021-12-27 | $35.94 | $36.35 | $35.17 | $36.06 | $36.06 | 204,251 |
| 2021-12-23 | $36.21 | $36.33 | $35.31 | $36.13 | $36.13 | 321,233 |
| 2021-12-22 | $36.12 | $36.52 | $35.53 | $35.99 | $35.99 | 223,989 |
| 2021-12-21 | $34.68 | $36.48 | $34.52 | $36.10 | $36.10 | 426,856 |
| 2021-12-20 | $33.25 | $34.48 | $32.88 | $33.81 | $33.81 | 277,551 |
| 2021-12-17 | $32.65 | $34.78 | $31.60 | $34.48 | $34.48 | 666,509 |
| 2021-12-16 | $34.80 | $35.08 | $32.31 | $32.51 | $32.51 | 387,188 |
| 2021-12-15 | $35.98 | $35.98 | $33.69 | $34.59 | $34.59 | 471,324 |
| 2021-12-14 | $34.20 | $36.38 | $34.20 | $35.90 | $35.90 | 328,983 |
| 2021-12-13 | $35.21 | $35.64 | $34.20 | $35.18 | $35.18 | 261,197 |
| 2021-12-10 | $35.04 | $36.34 | $35.04 | $35.43 | $35.43 | 384,287 |
| 2021-12-09 | $36.20 | $36.96 | $35.51 | $36.20 | $36.20 | 262,004 |
| 2021-12-08 | $34.86 | $37.18 | $34.86 | $36.93 | $36.93 | 350,145 |
| 2021-12-07 | $35.28 | $36.02 | $34.38 | $34.71 | $34.71 | 252,773 |
| 2021-12-06 | $33.11 | $35.54 | $33.11 | $34.79 | $34.79 | 417,709 |
| 2021-12-03 | $33.00 | $33.17 | $31.71 | $32.44 | $32.44 | 567,568 |
| 2021-12-02 | $29.60 | $33.51 | $29.42 | $33.16 | $33.16 | 833,783 |
| 2021-12-01 | $30.79 | $32.53 | $29.33 | $29.39 | $29.39 | 763,517 |
| 2021-11-30 | $30.25 | $30.69 | $28.85 | $29.86 | $29.86 | 885,015 |
| 2021-11-29 | $32.40 | $32.60 | $30.53 | $30.67 | $30.67 | 832,156 |
| 2021-11-26 | $31.75 | $32.11 | $30.46 | $31.76 | $31.76 | 366,312 |
| 2021-11-24 | $33.33 | $33.87 | $32.89 | $33.63 | $33.63 | 278,679 |
| 2021-11-23 | $34.61 | $34.72 | $33.50 | $33.90 | $33.90 | 387,352 |
| 2021-11-22 | $32.99 | $34.20 | $32.50 | $33.42 | $33.42 | 334,718 |
| 2021-11-19 | $33.03 | $33.38 | $32.23 | $32.45 | $32.45 | 369,743 |
| 2021-11-18 | $34.80 | $35.62 | $33.21 | $33.66 | $33.66 | 253,829 |
| 2021-11-17 | $34.42 | $35.16 | $34.03 | $34.74 | $34.74 | 312,572 |
| 2021-11-16 | $34.40 | $34.69 | $33.87 | $34.62 | $34.62 | 263,630 |
| 2021-11-15 | $35.14 | $35.53 | $34.63 | $34.85 | $34.85 | 235,154 |
| 2021-11-12 | $35.68 | $35.72 | $34.77 | $34.99 | $34.99 | 332,907 |
| 2021-11-11 | $36.30 | $36.77 | $35.33 | $35.66 | $35.66 | 280,037 |
| 2021-11-10 | $36.46 | $37.16 | $36.00 | $36.44 | $36.44 | 200,034 |
| 2021-11-09 | $36.23 | $36.93 | $35.70 | $36.90 | $36.90 | 228,790 |
| 2021-11-08 | $37.59 | $37.59 | $36.17 | $36.22 | $36.22 | 327,746 |
| 2021-11-05 | $35.42 | $37.64 | $35.42 | $37.50 | $37.50 | 424,690 |
| 2021-11-04 | $34.57 | $35.66 | $34.38 | $34.47 | $34.47 | 357,237 |
| 2021-11-03 | $33.05 | $35.12 | $33.05 | $34.56 | $34.56 | 452,819 |
| 2021-11-02 | $34.24 | $34.24 | $32.60 | $33.20 | $33.20 | 704,063 |
| 2021-11-01 | $33.42 | $34.82 | $33.35 | $34.38 | $34.38 | 464,568 |
| 2021-10-29 | $33.26 | $34.15 | $32.75 | $33.32 | $33.32 | 191,493 |
| 2021-10-28 | $33.30 | $33.51 | $32.87 | $33.16 | $33.16 | 306,149 |
| 2021-10-27 | $34.01 | $34.25 | $33.28 | $33.41 | $33.41 | 270,287 |
| 2021-10-26 | $35.19 | $35.32 | $33.59 | $33.90 | $33.90 | 399,249 |
| 2021-10-25 | $35.53 | $36.02 | $34.52 | $35.10 | $35.10 | 544,185 |
| 2021-10-22 | $33.75 | $36.22 | $33.75 | $35.94 | $35.94 | 666,832 |
| 2021-10-21 | $35.50 | $36.44 | $35.04 | $35.13 | $35.13 | 547,282 |
| 2021-10-20 | $36.34 | $37.34 | $35.22 | $35.36 | $35.36 | 656,209 |
| 2021-10-19 | $37.68 | $38.33 | $36.68 | $37.67 | $37.67 | 316,506 |
| 2021-10-18 | $37.40 | $37.93 | $36.66 | $37.69 | $37.69 | 292,783 |
| 2021-10-15 | $39.16 | $39.42 | $37.44 | $37.48 | $37.48 | 227,511 |
| 2021-10-14 | $37.85 | $39.07 | $37.85 | $38.38 | $38.38 | 245,073 |
| 2021-10-13 | $38.13 | $38.36 | $37.15 | $37.61 | $37.61 | 421,487 |
| 2021-10-12 | $38.10 | $39.81 | $37.94 | $38.35 | $38.35 | 648,743 |
| 2021-10-11 | $39.82 | $40.47 | $38.01 | $38.15 | $38.15 | 492,460 |
| 2021-10-08 | $41.91 | $42.37 | $39.83 | $39.86 | $39.86 | 275,487 |
| 2021-10-07 | $42.39 | $43.15 | $41.43 | $41.50 | $41.50 | 197,519 |
| 2021-10-06 | $42.45 | $43.10 | $40.81 | $42.07 | $42.07 | 184,597 |
| 2021-10-05 | $44.33 | $44.33 | $42.16 | $42.84 | $42.84 | 266,628 |
| 2021-10-04 | $44.27 | $44.70 | $43.49 | $43.81 | $43.81 | 180,525 |
| 2021-10-01 | $42.27 | $44.89 | $42.27 | $44.50 | $44.50 | 292,311 |
| 2021-09-30 | $43.22 | $43.22 | $41.53 | $41.76 | $41.76 | 228,652 |
| 2021-09-29 | $44.37 | $44.72 | $43.07 | $43.19 | $43.19 | 148,368 |
| 2021-09-28 | $45.04 | $45.30 | $43.87 | $44.00 | $44.00 | 268,259 |
| 2021-09-27 | $45.20 | $47.20 | $45.16 | $45.20 | $45.20 | 334,431 |
| 2021-09-24 | $44.00 | $46.00 | $43.69 | $45.19 | $45.19 | 388,571 |
| 2021-09-23 | $40.56 | $43.81 | $40.35 | $41.93 | $41.93 | 735,851 |
| 2021-09-22 | $39.43 | $40.69 | $39.11 | $40.02 | $40.02 | 145,894 |
| 2021-09-21 | $39.57 | $40.00 | $37.91 | $39.05 | $39.05 | 200,236 |
| 2021-09-20 | $39.38 | $40.01 | $38.81 | $39.65 | $39.65 | 253,988 |
| 2021-09-17 | $39.86 | $40.74 | $39.57 | $40.58 | $40.58 | 546,522 |
| 2021-09-16 | $38.26 | $40.03 | $38.26 | $39.67 | $39.67 | 274,869 |
| 2021-09-15 | $37.65 | $38.28 | $36.89 | $38.23 | $38.23 | 269,917 |
| 2021-09-14 | $38.81 | $38.81 | $36.93 | $37.47 | $37.47 | 340,636 |
| 2021-09-13 | $38.99 | $39.04 | $37.58 | $38.78 | $38.78 | 286,153 |
| 2021-09-10 | $39.66 | $39.98 | $38.33 | $38.38 | $38.38 | 206,210 |
| 2021-09-09 | $39.02 | $40.08 | $38.61 | $39.25 | $39.25 | 235,309 |
| 2021-09-08 | $39.89 | $40.21 | $39.05 | $39.10 | $39.10 | 231,483 |
| 2021-09-07 | $39.98 | $40.55 | $39.33 | $40.12 | $40.12 | 208,163 |
| 2021-09-03 | $41.64 | $41.75 | $39.73 | $39.79 | $39.79 | 272,739 |
| 2021-09-02 | $43.12 | $43.57 | $41.61 | $41.63 | $41.63 | 164,404 |
| 2021-09-01 | $42.90 | $43.39 | $42.15 | $42.76 | $42.76 | 194,070 |
| 2021-08-31 | $42.20 | $42.83 | $41.52 | $42.76 | $42.76 | 262,805 |
| 2021-08-30 | $43.71 | $43.77 | $42.14 | $42.47 | $42.47 | 287,012 |
| 2021-08-27 | $42.67 | $44.94 | $42.57 | $44.22 | $44.22 | 290,945 |
| 2021-08-26 | $41.76 | $43.25 | $41.55 | $42.42 | $42.42 | 278,941 |
| 2021-08-25 | $40.42 | $42.01 | $40.07 | $41.76 | $41.76 | 240,329 |
| 2021-08-24 | $39.28 | $41.19 | $39.24 | $40.82 | $40.82 | 313,516 |
| 2021-08-23 | $38.44 | $39.45 | $37.92 | $39.08 | $39.08 | 194,482 |
| 2021-08-20 | $37.44 | $38.26 | $37.12 | $38.14 | $38.14 | 172,687 |
| 2021-08-19 | $38.26 | $38.74 | $37.16 | $37.58 | $37.58 | 323,753 |
| 2021-08-18 | $37.94 | $39.35 | $36.97 | $38.57 | $38.57 | 273,594 |
| 2021-08-17 | $39.32 | $40.33 | $37.91 | $38.06 | $38.06 | 359,651 |
| 2021-08-16 | $39.41 | $39.95 | $38.59 | $39.78 | $39.78 | 295,115 |
| 2021-08-13 | $40.59 | $40.95 | $40.04 | $40.37 | $40.37 | 240,865 |
| 2021-08-12 | $40.22 | $40.64 | $39.22 | $40.58 | $40.58 | 228,258 |
| 2021-08-11 | $39.22 | $40.82 | $38.03 | $40.48 | $40.48 | 284,788 |
| 2021-08-10 | $37.75 | $39.31 | $37.01 | $39.15 | $39.15 | 316,960 |
| 2021-08-09 | $39.14 | $39.14 | $36.91 | $37.54 | $37.54 | 282,832 |
| 2021-08-06 | $39.23 | $39.88 | $38.71 | $39.29 | $39.29 | 238,797 |
| 2021-08-05 | $39.58 | $39.95 | $38.41 | $38.97 | $38.97 | 221,644 |
| 2021-08-04 | $39.01 | $39.63 | $38.29 | $39.24 | $39.24 | 295,704 |
| 2021-08-03 | $41.41 | $41.90 | $38.27 | $38.74 | $38.74 | 399,944 |
| 2021-08-02 | $40.78 | $42.13 | $40.73 | $41.16 | $41.16 | 289,033 |
| 2021-07-30 | $40.06 | $42.50 | $40.06 | $40.58 | $40.58 | 503,939 |
| 2021-07-29 | $42.78 | $43.25 | $41.40 | $42.15 | $42.15 | 356,993 |
| 2021-07-28 | $45.36 | $45.48 | $41.36 | $42.20 | $42.20 | 535,983 |
| 2021-07-27 | $45.29 | $46.00 | $44.46 | $45.45 | $45.45 | 155,436 |
| 2021-07-26 | $44.40 | $46.68 | $44.00 | $45.60 | $45.60 | 216,267 |
| 2021-07-23 | $44.84 | $44.99 | $43.55 | $44.31 | $44.31 | 211,993 |
| 2021-07-22 | $44.64 | $45.13 | $43.70 | $44.50 | $44.50 | 291,787 |
| 2021-07-21 | $43.09 | $45.06 | $43.09 | $44.97 | $44.97 | 285,249 |
| 2021-07-20 | $40.68 | $43.54 | $40.50 | $42.61 | $42.61 | 386,206 |
| 2021-07-19 | $41.68 | $42.00 | $39.82 | $41.02 | $41.02 | 672,920 |
| 2021-07-16 | $45.13 | $45.91 | $42.86 | $42.98 | $42.98 | 239,994 |
| 2021-07-15 | $46.22 | $46.44 | $43.66 | $44.42 | $44.42 | 304,391 |
| 2021-07-14 | $48.00 | $48.90 | $46.28 | $46.48 | $46.48 | 290,464 |
| 2021-07-13 | $48.50 | $48.97 | $47.24 | $47.65 | $47.65 | 172,314 |
| 2021-07-12 | $47.76 | $49.35 | $47.76 | $48.84 | $48.84 | 257,726 |
| 2021-07-09 | $46.71 | $48.43 | $45.99 | $48.25 | $48.25 | 352,792 |
| 2021-07-08 | $46.46 | $47.27 | $45.64 | $45.81 | $45.81 | 239,330 |
| 2021-07-07 | $47.00 | $47.78 | $46.54 | $46.97 | $46.97 | 254,561 |
| 2021-07-06 | $48.01 | $48.08 | $46.61 | $47.63 | $47.63 | 165,212 |
| 2021-07-02 | $48.97 | $48.97 | $47.59 | $48.01 | $48.01 | 122,308 |
| 2021-07-01 | $49.70 | $49.85 | $48.62 | $48.95 | $48.95 | 154,397 |
| 2021-06-30 | $47.90 | $49.40 | $47.78 | $49.14 | $49.14 | 175,987 |
| 2021-06-29 | $48.91 | $48.91 | $47.95 | $48.17 | $48.17 | 147,858 |
| 2021-06-28 | $48.68 | $48.68 | $46.50 | $48.56 | $48.56 | 374,712 |
| 2021-06-25 | $50.66 | $50.89 | $48.53 | $48.74 | $48.74 | 1,076,079 |
| 2021-06-24 | $48.80 | $50.64 | $48.61 | $50.54 | $50.54 | 256,405 |
| 2021-06-23 | $48.71 | $49.15 | $48.30 | $48.53 | $48.53 | 166,139 |
| 2021-06-22 | $48.33 | $49.01 | $47.26 | $48.77 | $48.77 | 129,593 |
| 2021-06-21 | $46.88 | $49.17 | $46.67 | $48.45 | $48.45 | 438,641 |
| 2021-06-18 | $47.85 | $49.05 | $46.90 | $47.06 | $47.06 | 394,776 |
| 2021-06-17 | $49.96 | $50.70 | $47.45 | $48.57 | $48.57 | 273,036 |
| 2021-06-16 | $50.26 | $50.57 | $49.43 | $50.00 | $50.00 | 322,821 |
| 2021-06-15 | $51.02 | $51.14 | $49.57 | $50.41 | $50.41 | 239,559 |
| 2021-06-14 | $52.00 | $52.29 | $50.74 | $51.01 | $51.01 | 222,446 |
| 2021-06-11 | $52.15 | $53.26 | $51.70 | $51.75 | $51.75 | 144,064 |
| 2021-06-10 | $54.70 | $54.70 | $51.53 | $51.66 | $51.66 | 337,237 |
| 2021-06-09 | $55.46 | $56.00 | $54.22 | $54.43 | $54.43 | 245,044 |
| 2021-06-08 | $52.40 | $56.74 | $52.40 | $56.00 | $56.00 | 248,150 |
| 2021-06-07 | $51.91 | $52.52 | $51.32 | $52.16 | $52.16 | 202,875 |
| 2021-06-04 | $51.37 | $51.94 | $50.43 | $51.61 | $51.61 | 170,313 |
| 2021-06-03 | $53.29 | $53.49 | $50.49 | $50.87 | $50.87 | 406,289 |
| 2021-06-02 | $54.41 | $54.87 | $53.49 | $53.63 | $53.63 | 167,547 |
| 2021-06-01 | $54.74 | $55.58 | $53.57 | $54.26 | $54.26 | 534,063 |
| 2021-05-28 | $55.58 | $55.98 | $54.50 | $55.28 | $55.28 | 196,227 |
| 2021-05-27 | $55.85 | $56.23 | $55.00 | $55.77 | $55.77 | 179,585 |
| 2021-05-26 | $53.86 | $55.87 | $53.76 | $55.35 | $55.35 | 149,676 |
| 2021-05-25 | $55.71 | $56.74 | $53.65 | $53.86 | $53.86 | 277,853 |
| 2021-05-24 | $53.87 | $55.63 | $53.10 | $55.34 | $55.34 | 179,163 |
| 2021-05-21 | $55.40 | $55.97 | $53.33 | $53.60 | $53.60 | 220,854 |
| 2021-05-20 | $55.25 | $55.54 | $53.90 | $54.89 | $54.89 | 226,447 |
| 2021-05-19 | $55.41 | $55.70 | $54.05 | $55.13 | $55.13 | 226,809 |
| 2021-05-18 | $56.84 | $57.41 | $55.34 | $56.11 | $56.11 | 178,192 |
| 2021-05-17 | $54.89 | $57.09 | $53.93 | $57.04 | $57.04 | 223,477 |
| 2021-05-14 | $54.20 | $56.04 | $54.20 | $54.96 | $54.96 | 162,327 |
| 2021-05-13 | $52.32 | $54.15 | $51.04 | $53.88 | $53.88 | 259,539 |
| 2021-05-12 | $55.67 | $55.79 | $52.00 | $52.44 | $52.44 | 524,207 |
| 2021-05-11 | $56.63 | $56.63 | $54.17 | $55.92 | $55.92 | 339,844 |
| 2021-05-10 | $59.16 | $59.91 | $56.90 | $56.99 | $56.99 | 377,200 |
| 2021-05-07 | $59.48 | $62.00 | $59.03 | $59.38 | $59.38 | 406,122 |
| 2021-05-06 | $60.25 | $60.47 | $58.68 | $59.95 | $59.95 | 202,202 |
| 2021-05-05 | $60.97 | $61.50 | $59.32 | $60.12 | $60.12 | 289,483 |
| 2021-05-04 | $60.65 | $61.21 | $59.10 | $60.96 | $60.96 | 174,249 |
| 2021-05-03 | $61.73 | $61.73 | $60.08 | $60.91 | $60.91 | 208,869 |
| 2021-04-30 | $61.34 | $62.38 | $60.48 | $60.99 | $60.99 | 250,551 |
| 2021-04-29 | $58.76 | $63.00 | $58.76 | $62.00 | $62.00 | 345,749 |
| 2021-04-28 | $55.68 | $58.96 | $55.14 | $58.42 | $58.42 | 332,730 |
| 2021-04-27 | $55.40 | $57.64 | $55.25 | $55.63 | $55.63 | 418,353 |
| 2021-04-26 | $57.63 | $57.96 | $54.87 | $55.51 | $55.51 | 662,818 |
| 2021-04-23 | $58.99 | $60.41 | $55.36 | $57.00 | $57.00 | 1,354,635 |
| 2021-04-22 | $59.11 | $61.64 | $58.79 | $60.42 | $60.42 | 469,289 |
| 2021-04-21 | $58.15 | $59.55 | $57.35 | $59.20 | $59.20 | 247,160 |
| 2021-04-20 | $60.32 | $60.88 | $57.45 | $58.33 | $58.33 | 451,388 |
| 2021-04-19 | $58.95 | $61.45 | $58.50 | $60.40 | $60.40 | 321,628 |
| 2021-04-16 | $59.68 | $60.56 | $58.12 | $58.69 | $58.69 | 487,629 |
| 2021-04-15 | $60.43 | $60.64 | $58.35 | $58.83 | $58.83 | 241,637 |
| 2021-04-14 | $58.50 | $60.55 | $58.50 | $59.37 | $59.37 | 187,675 |
| 2021-04-13 | $59.64 | $59.86 | $57.00 | $58.27 | $58.27 | 189,911 |
| 2021-04-12 | $59.68 | $60.56 | $58.80 | $59.54 | $59.54 | 138,788 |
| 2021-04-09 | $60.20 | $60.92 | $59.00 | $59.63 | $59.63 | 191,474 |
| 2021-04-08 | $59.73 | $60.68 | $58.54 | $60.14 | $60.14 | 179,007 |
| 2021-04-07 | $60.68 | $62.06 | $60.00 | $60.19 | $60.19 | 302,155 |
| 2021-04-06 | $58.53 | $60.48 | $58.53 | $60.38 | $60.38 | 288,337 |
| 2021-04-05 | $60.23 | $60.28 | $58.08 | $58.45 | $58.45 | 248,182 |
| 2021-04-01 | $58.22 | $59.78 | $57.56 | $59.52 | $59.52 | 174,123 |
| 2021-03-31 | $60.37 | $61.66 | $57.90 | $58.08 | $58.08 | 443,778 |
| 2021-03-30 | $57.55 | $60.58 | $56.43 | $60.53 | $60.53 | 266,226 |
| 2021-03-29 | $59.61 | $59.87 | $56.49 | $57.36 | $57.36 | 254,202 |
| 2021-03-26 | $59.24 | $61.08 | $57.96 | $59.84 | $59.84 | 424,901 |
| 2021-03-25 | $54.30 | $58.63 | $54.00 | $58.51 | $58.51 | 256,897 |
| 2021-03-24 | $55.28 | $56.72 | $54.03 | $54.16 | $54.16 | 256,130 |
| 2021-03-23 | $56.43 | $57.00 | $54.05 | $54.36 | $54.36 | 357,978 |
| 2021-03-22 | $60.00 | $60.69 | $57.75 | $57.82 | $57.82 | 333,811 |
| 2021-03-19 | $58.93 | $61.06 | $57.63 | $60.21 | $60.21 | 419,382 |
| 2021-03-18 | $59.51 | $61.25 | $58.61 | $59.07 | $59.07 | 193,224 |
| 2021-03-17 | $62.34 | $62.52 | $59.25 | $59.91 | $59.91 | 230,423 |
| 2021-03-16 | $61.24 | $62.37 | $60.09 | $62.27 | $62.27 | 341,491 |
| 2021-03-15 | $61.80 | $63.42 | $61.60 | $62.00 | $62.00 | 198,494 |
| 2021-03-12 | $59.44 | $61.56 | $59.44 | $61.56 | $61.56 | 356,849 |
| 2021-03-11 | $59.59 | $60.56 | $58.59 | $58.69 | $58.69 | 319,220 |
| 2021-03-10 | $58.17 | $60.00 | $57.71 | $59.21 | $59.21 | 244,733 |
| 2021-03-09 | $60.44 | $60.48 | $56.79 | $57.65 | $57.65 | 303,220 |
| 2021-03-08 | $57.44 | $60.49 | $57.31 | $59.92 | $59.92 | 555,498 |
| 2021-03-05 | $57.49 | $57.49 | $53.55 | $56.97 | $56.97 | 294,151 |
| 2021-03-04 | $59.14 | $59.58 | $54.68 | $55.92 | $55.92 | 296,621 |
| 2021-03-03 | $58.31 | $60.79 | $58.00 | $58.95 | $58.95 | 296,174 |
| 2021-03-02 | $59.20 | $59.93 | $57.06 | $58.25 | $58.25 | 256,021 |
| 2021-03-01 | $57.23 | $58.38 | $56.63 | $58.21 | $58.21 | 285,253 |
| 2021-02-26 | $54.53 | $56.14 | $52.90 | $55.53 | $55.53 | 182,457 |
| 2021-02-25 | $54.41 | $55.91 | $53.39 | $55.10 | $55.10 | 325,246 |
| 2021-02-24 | $54.25 | $55.38 | $53.86 | $55.11 | $55.11 | 168,270 |
| 2021-02-23 | $52.73 | $54.19 | $50.58 | $53.32 | $53.32 | 243,417 |
| 2021-02-22 | $51.79 | $54.09 | $51.55 | $53.08 | $53.08 | 273,796 |
| 2021-02-19 | $53.00 | $54.05 | $52.26 | $52.33 | $52.33 | 291,453 |
| 2021-02-18 | $49.61 | $53.20 | $49.61 | $52.69 | $52.69 | 285,593 |
| 2021-02-17 | $49.94 | $51.48 | $48.71 | $50.45 | $50.45 | 264,501 |
| 2021-02-16 | $52.64 | $53.11 | $49.82 | $50.17 | $50.17 | 451,771 |
| 2021-02-12 | $52.95 | $53.61 | $51.12 | $53.23 | $53.23 | 365,885 |
| 2021-02-11 | $54.87 | $55.12 | $52.00 | $53.06 | $53.06 | 308,873 |
| 2021-02-10 | $54.50 | $55.81 | $54.41 | $54.82 | $54.82 | 238,693 |
| 2021-02-09 | $53.58 | $55.09 | $52.51 | $54.14 | $54.14 | 205,441 |
| 2021-02-08 | $52.58 | $53.15 | $51.09 | $52.59 | $52.59 | 189,885 |
| 2021-02-05 | $51.97 | $52.58 | $50.50 | $52.14 | $52.14 | 195,715 |
| 2021-02-04 | $48.39 | $51.66 | $48.35 | $51.66 | $51.66 | 287,375 |
| 2021-02-03 | $46.38 | $48.08 | $46.21 | $47.91 | $47.91 | 247,435 |
| 2021-02-02 | $47.45 | $47.83 | $45.59 | $46.30 | $46.30 | 264,271 |
| 2021-02-01 | $47.50 | $47.97 | $45.40 | $46.57 | $46.57 | 200,241 |
| 2021-01-29 | $47.49 | $47.81 | $45.87 | $46.74 | $46.74 | 230,178 |
| 2021-01-28 | $46.80 | $49.18 | $46.80 | $47.76 | $47.76 | 347,289 |
| 2021-01-27 | $43.20 | $47.47 | $43.06 | $46.65 | $46.65 | 613,546 |
| 2021-01-26 | $45.90 | $45.90 | $44.17 | $44.55 | $44.55 | 199,695 |
| 2021-01-25 | $44.72 | $46.00 | $43.53 | $45.24 | $45.24 | 334,065 |
| 2021-01-22 | $43.02 | $45.28 | $42.72 | $45.21 | $45.21 | 565,255 |
| 2021-01-21 | $46.50 | $46.83 | $44.58 | $46.21 | $46.21 | 344,711 |
| 2021-01-20 | $48.57 | $49.49 | $46.26 | $47.35 | $47.35 | 356,603 |
| 2021-01-19 | $47.54 | $49.28 | $46.82 | $48.57 | $48.57 | 424,300 |
| 2021-01-15 | $47.67 | $47.67 | $45.50 | $46.91 | $46.91 | 298,026 |
| 2021-01-14 | $46.06 | $47.40 | $45.77 | $46.75 | $46.75 | 334,217 |
| 2021-01-13 | $45.20 | $46.14 | $43.91 | $45.51 | $45.51 | 230,471 |
| 2021-01-12 | $44.74 | $45.65 | $44.21 | $45.42 | $45.42 | 212,136 |
| 2021-01-11 | $43.44 | $44.73 | $43.44 | $44.48 | $44.48 | 317,130 |
| 2021-01-08 | $43.60 | $44.60 | $42.70 | $44.43 | $44.43 | 363,366 |
| 2021-01-07 | $42.85 | $43.58 | $41.97 | $43.15 | $43.15 | 412,459 |
| 2021-01-06 | $39.70 | $42.65 | $39.70 | $41.70 | $41.70 | 619,605 |
| 2021-01-05 | $37.51 | $40.14 | $37.51 | $39.68 | $39.68 | 380,834 |
| 2021-01-04 | $38.73 | $38.73 | $35.83 | $37.41 | $37.41 | 478,004 |
| 2020-12-31 | $38.04 | $39.35 | $37.25 | $38.49 | $38.49 | 224,352 |
| 2020-12-30 | $37.98 | $38.92 | $37.68 | $38.04 | $38.04 | 291,882 |
| 2020-12-29 | $38.15 | $38.35 | $37.20 | $37.99 | $37.99 | 339,270 |
| 2020-12-28 | $39.71 | $39.71 | $37.63 | $37.95 | $37.95 | 316,888 |
| 2020-12-24 | $39.74 | $40.52 | $38.90 | $39.10 | $39.10 | 100,353 |
| 2020-12-23 | $39.40 | $40.74 | $39.08 | $39.62 | $39.62 | 315,532 |
| 2020-12-22 | $36.96 | $40.17 | $36.20 | $39.25 | $39.25 | 513,562 |
| 2020-12-21 | $35.19 | $37.35 | $34.53 | $36.90 | $36.90 | 596,508 |
| 2020-12-18 | $36.01 | $36.42 | $35.50 | $35.75 | $35.75 | 494,655 |
| 2020-12-17 | $35.81 | $36.25 | $34.91 | $36.13 | $36.13 | 415,876 |
| 2020-12-16 | $34.38 | $35.08 | $33.89 | $34.41 | $34.41 | 362,795 |
| 2020-12-15 | $32.66 | $33.84 | $32.12 | $33.37 | $33.37 | 298,185 |
| 2020-12-14 | $33.27 | $33.48 | $32.35 | $32.42 | $32.42 | 331,433 |
| 2020-12-11 | $35.12 | $35.42 | $32.37 | $32.66 | $32.66 | 557,264 |
| 2020-12-10 | $34.98 | $35.63 | $34.59 | $35.56 | $35.56 | 242,412 |
| 2020-12-09 | $34.17 | $35.52 | $34.17 | $35.32 | $35.32 | 394,765 |
| 2020-12-08 | $34.47 | $34.82 | $33.57 | $33.91 | $33.91 | 429,495 |
| 2020-12-07 | $36.59 | $36.66 | $34.65 | $35.00 | $35.00 | 340,115 |
| 2020-12-04 | $36.16 | $37.65 | $36.08 | $36.95 | $36.95 | 329,108 |
| 2020-12-03 | $35.25 | $36.66 | $35.12 | $35.99 | $35.99 | 251,800 |
| 2020-12-02 | $33.93 | $35.22 | $32.68 | $35.10 | $35.10 | 277,860 |
| 2020-12-01 | $33.61 | $34.32 | $33.27 | $34.00 | $34.00 | 373,502 |
| 2020-11-30 | $34.90 | $34.90 | $32.72 | $33.03 | $33.03 | 474,880 |
| 2020-11-27 | $36.03 | $36.32 | $34.59 | $35.00 | $35.00 | 174,523 |
| 2020-11-25 | $37.00 | $37.13 | $35.47 | $35.68 | $35.68 | 327,043 |
| 2020-11-24 | $37.43 | $38.08 | $36.93 | $37.56 | $37.56 | 405,017 |
| 2020-11-23 | $36.93 | $37.02 | $36.08 | $36.44 | $36.44 | 251,878 |
| 2020-11-20 | $37.32 | $37.32 | $35.53 | $35.90 | $35.90 | 399,895 |
| 2020-11-19 | $37.71 | $38.01 | $36.72 | $37.55 | $37.55 | 352,125 |
| 2020-11-18 | $38.59 | $39.10 | $37.45 | $37.65 | $37.65 | 341,047 |
| 2020-11-17 | $37.69 | $38.76 | $36.87 | $38.18 | $38.18 | 293,598 |
| 2020-11-16 | $39.88 | $39.88 | $37.73 | $38.51 | $38.51 | 340,233 |
| 2020-11-13 | $36.60 | $37.21 | $36.23 | $37.04 | $37.04 | 247,671 |
| 2020-11-12 | $35.65 | $36.45 | $34.71 | $35.36 | $35.36 | 281,056 |
| 2020-11-11 | $38.51 | $39.15 | $35.41 | $36.00 | $36.00 | 483,412 |
| 2020-11-10 | $37.67 | $39.01 | $36.15 | $38.73 | $38.73 | 643,828 |
| 2020-11-09 | $35.12 | $40.92 | $35.00 | $37.98 | $37.98 | 1,254,767 |
| 2020-11-06 | $30.82 | $31.60 | $30.32 | $31.21 | $31.21 | 184,217 |
| 2020-11-05 | $29.98 | $31.23 | $29.98 | $30.82 | $30.82 | 259,659 |
| 2020-11-04 | $29.62 | $30.39 | $29.23 | $29.73 | $29.73 | 228,457 |
| 2020-11-03 | $30.25 | $30.65 | $29.84 | $29.94 | $29.94 | 369,816 |
| 2020-11-02 | $28.73 | $29.64 | $28.28 | $29.60 | $29.60 | 308,601 |
| 2020-10-30 | $28.31 | $28.88 | $27.70 | $28.21 | $28.21 | 363,236 |
| 2020-10-29 | $28.03 | $28.60 | $27.62 | $28.44 | $28.44 | 218,110 |
| 2020-10-28 | $28.35 | $29.10 | $27.46 | $28.03 | $28.03 | 361,417 |
| 2020-10-27 | $30.38 | $30.75 | $28.77 | $28.99 | $28.99 | 277,456 |
| 2020-10-26 | $30.32 | $30.80 | $29.25 | $30.55 | $30.55 | 481,356 |
| 2020-10-23 | $33.16 | $33.61 | $29.84 | $31.29 | $31.29 | 1,082,859 |
| 2020-10-22 | $32.25 | $34.64 | $32.10 | $34.19 | $34.19 | 475,832 |
| 2020-10-21 | $32.71 | $32.96 | $32.17 | $32.25 | $32.25 | 177,331 |
| 2020-10-20 | $33.08 | $33.75 | $32.69 | $32.75 | $32.75 | 244,663 |
| 2020-10-19 | $32.81 | $33.48 | $32.52 | $32.62 | $32.62 | 284,817 |
| 2020-10-16 | $32.60 | $32.92 | $31.94 | $32.49 | $32.49 | 207,193 |
| 2020-10-15 | $31.59 | $33.13 | $31.34 | $32.68 | $32.68 | 192,364 |
| 2020-10-14 | $32.22 | $33.09 | $31.74 | $31.98 | $31.98 | 216,978 |
| 2020-10-13 | $32.34 | $32.34 | $31.20 | $31.93 | $31.93 | 193,792 |
| 2020-10-12 | $33.12 | $33.69 | $32.12 | $32.53 | $32.53 | 190,887 |
| 2020-10-09 | $32.76 | $33.21 | $32.22 | $33.04 | $33.04 | 247,671 |
| 2020-10-08 | $31.34 | $32.51 | $30.48 | $32.35 | $32.35 | 308,062 |
| 2020-10-07 | $30.46 | $31.12 | $30.04 | $30.94 | $30.94 | 299,023 |
| 2020-10-06 | $30.46 | $31.63 | $30.03 | $30.10 | $30.10 | 351,320 |
| 2020-10-05 | $31.02 | $31.68 | $29.53 | $30.02 | $30.02 | 304,649 |
| 2020-10-02 | $28.66 | $30.63 | $28.60 | $30.52 | $30.52 | 282,640 |
| 2020-10-01 | $29.48 | $30.26 | $29.40 | $30.25 | $30.25 | 180,082 |
| 2020-09-30 | $29.77 | $30.53 | $29.20 | $29.44 | $29.44 | 267,455 |
| 2020-09-29 | $30.89 | $31.08 | $28.85 | $29.49 | $29.49 | 282,936 |
| 2020-09-28 | $30.59 | $31.30 | $30.41 | $30.96 | $30.96 | 392,809 |
| 2020-09-25 | $30.59 | $31.14 | $29.69 | $30.03 | $30.03 | 351,769 |
| 2020-09-24 | $31.00 | $31.70 | $30.50 | $30.79 | $30.79 | 645,375 |
| 2020-09-23 | $32.42 | $33.05 | $30.77 | $30.86 | $30.86 | 507,693 |
| 2020-09-22 | $33.02 | $33.50 | $31.48 | $32.42 | $32.42 | 529,714 |
| 2020-09-21 | $32.07 | $32.57 | $30.49 | $32.38 | $32.38 | 590,394 |
| 2020-09-18 | $34.83 | $36.02 | $33.29 | $33.53 | $33.53 | 1,080,665 |
| 2020-09-17 | $35.41 | $35.75 | $34.17 | $34.47 | $34.47 | 499,346 |
| 2020-09-16 | $37.23 | $37.31 | $36.08 | $36.19 | $36.19 | 392,279 |
| 2020-09-15 | $36.97 | $37.61 | $36.21 | $37.02 | $37.02 | 362,809 |
| 2020-09-14 | $35.73 | $36.69 | $35.18 | $36.54 | $36.54 | 381,191 |
| 2020-09-11 | $36.86 | $37.03 | $33.70 | $35.01 | $35.01 | 828,768 |
| 2020-09-10 | $35.80 | $37.30 | $35.62 | $36.92 | $36.92 | 649,505 |
| 2020-09-09 | $34.99 | $35.71 | $33.71 | $35.50 | $35.50 | 581,524 |
| 2020-09-08 | $34.10 | $35.83 | $33.31 | $35.02 | $35.02 | 614,826 |
| 2020-09-04 | $35.03 | $35.85 | $34.08 | $34.60 | $34.60 | 614,798 |
| 2020-09-03 | $33.94 | $35.46 | $32.76 | $34.31 | $34.31 | 573,143 |
| 2020-09-02 | $33.00 | $34.28 | $32.75 | $33.84 | $33.84 | 595,402 |
| 2020-09-01 | $31.51 | $32.92 | $31.10 | $32.81 | $32.81 | 419,319 |
| 2020-08-31 | $32.06 | $32.14 | $31.20 | $31.52 | $31.52 | 609,121 |
| 2020-08-28 | $28.97 | $32.27 | $28.57 | $32.25 | $32.25 | 803,442 |
| 2020-08-27 | $27.31 | $28.58 | $27.19 | $28.26 | $28.26 | 328,728 |
| 2020-08-26 | $27.40 | $27.58 | $26.91 | $27.19 | $27.19 | 309,741 |
| 2020-08-25 | $27.38 | $28.13 | $26.59 | $27.33 | $27.33 | 397,450 |
| 2020-08-24 | $26.49 | $27.15 | $25.15 | $27.08 | $27.08 | 408,119 |
| 2020-08-21 | $25.51 | $26.74 | $25.51 | $26.22 | $26.22 | 481,007 |
| 2020-08-20 | $24.92 | $26.18 | $24.57 | $25.70 | $25.70 | 430,773 |
| 2020-08-19 | $24.90 | $25.54 | $24.63 | $25.25 | $25.25 | 416,638 |
| 2020-08-18 | $24.70 | $24.86 | $23.98 | $24.72 | $24.72 | 368,092 |
| 2020-08-17 | $25.59 | $25.59 | $23.92 | $24.71 | $24.71 | 259,299 |
| 2020-08-14 | $24.72 | $25.76 | $24.17 | $25.52 | $25.52 | 393,571 |
| 2020-08-13 | $25.08 | $25.40 | $24.47 | $24.87 | $24.87 | 445,465 |
| 2020-08-12 | $24.49 | $25.44 | $24.14 | $25.26 | $25.26 | 598,134 |
| 2020-08-11 | $23.81 | $24.55 | $23.40 | $24.10 | $24.10 | 628,212 |
| 2020-08-10 | $22.88 | $23.69 | $22.60 | $23.24 | $23.24 | 595,137 |
| 2020-08-07 | $21.44 | $22.63 | $21.15 | $22.59 | $22.59 | 311,010 |
| 2020-08-06 | $20.99 | $22.08 | $20.66 | $21.56 | $21.56 | 347,578 |
| 2020-08-05 | $21.00 | $21.23 | $20.70 | $20.99 | $20.99 | 527,027 |
| 2020-08-04 | $19.74 | $20.97 | $19.69 | $20.73 | $20.73 | 347,707 |
| 2020-08-03 | $20.24 | $20.24 | $19.42 | $19.61 | $19.61 | 389,063 |
| 2020-07-31 | $20.43 | $20.52 | $19.43 | $20.06 | $20.06 | 563,434 |
| 2020-07-30 | $20.62 | $20.75 | $20.11 | $20.60 | $20.60 | 455,974 |
| 2020-07-29 | $20.21 | $21.35 | $20.20 | $21.29 | $21.29 | 651,457 |
| 2020-07-28 | $19.59 | $20.18 | $19.52 | $20.04 | $20.04 | 406,471 |
| 2020-07-27 | $20.67 | $20.94 | $19.36 | $19.52 | $19.52 | 582,716 |
| 2020-07-24 | $19.77 | $21.01 | $19.04 | $20.94 | $20.94 | 1,726,923 |
| 2020-07-23 | $18.71 | $19.20 | $18.21 | $19.00 | $19.00 | 768,809 |
| 2020-07-22 | $18.18 | $19.52 | $18.00 | $18.79 | $18.79 | 665,532 |
| 2020-07-21 | $18.22 | $19.17 | $18.09 | $18.53 | $18.53 | 603,404 |
| 2020-07-20 | $18.46 | $18.57 | $17.35 | $17.75 | $17.75 | 684,373 |
| 2020-07-17 | $18.66 | $18.95 | $18.16 | $18.54 | $18.54 | 626,600 |
| 2020-07-16 | $18.04 | $19.16 | $17.87 | $18.65 | $18.65 | 733,500 |
| 2020-07-15 | $17.54 | $19.60 | $17.45 | $19.37 | $19.37 | 1,019,700 |
| 2020-07-14 | $16.76 | $17.09 | $16.08 | $16.54 | $16.54 | 635,000 |
| 2020-07-13 | $17.76 | $18.56 | $16.82 | $16.94 | $16.94 | 780,000 |
| 2020-07-10 | $16.81 | $17.75 | $16.52 | $17.36 | $17.36 | 395,000 |
| 2020-07-09 | $18.36 | $18.56 | $16.73 | $17.01 | $17.01 | 795,700 |
| 2020-07-08 | $18.04 | $18.73 | $17.57 | $18.37 | $18.37 | 582,600 |
| 2020-07-07 | $18.82 | $19.11 | $18.11 | $18.21 | $18.21 | 478,100 |
| 2020-07-06 | $19.79 | $19.96 | $18.20 | $19.38 | $19.38 | 518,200 |
| 2020-07-02 | $21.32 | $21.32 | $19.02 | $19.30 | $19.30 | 1,086,000 |
| 2020-07-01 | $20.99 | $21.84 | $19.63 | $20.39 | $20.39 | 593,900 |
| 2020-06-30 | $20.84 | $21.29 | $20.09 | $20.94 | $20.94 | 483,700 |
| 2020-06-29 | $19.53 | $21.20 | $19.12 | $20.87 | $20.87 | 604,500 |
| 2020-06-26 | $20.76 | $20.90 | $18.88 | $19.55 | $19.55 | 1,204,726 |
| 2020-06-25 | $20.20 | $21.32 | $20.06 | $20.95 | $20.95 | 535,694 |
| 2020-06-24 | $22.30 | $22.43 | $20.48 | $20.70 | $20.70 | 594,872 |
| 2020-06-23 | $21.19 | $23.02 | $21.00 | $22.94 | $22.94 | 589,554 |
| 2020-06-22 | $21.00 | $21.27 | $20.14 | $20.62 | $20.62 | 634,487 |
| 2020-06-19 | $23.12 | $23.12 | $21.14 | $21.28 | $21.28 | 1,195,306 |
| 2020-06-18 | $22.11 | $23.10 | $21.77 | $22.62 | $22.62 | 508,402 |
| 2020-06-17 | $23.41 | $23.49 | $22.35 | $22.42 | $22.42 | 468,930 |
| 2020-06-16 | $24.83 | $25.02 | $22.71 | $23.22 | $23.22 | 674,364 |
| 2020-06-15 | $21.19 | $23.90 | $21.00 | $23.34 | $23.34 | 516,556 |
| 2020-06-12 | $23.33 | $23.73 | $21.06 | $22.68 | $22.68 | 613,688 |
| 2020-06-11 | $21.81 | $23.12 | $21.00 | $21.37 | $21.37 | 870,945 |
| 2020-06-10 | $26.13 | $26.18 | $23.34 | $24.40 | $24.40 | 479,399 |
| 2020-06-09 | $27.22 | $27.44 | $25.56 | $26.31 | $26.31 | 492,437 |
| 2020-06-08 | $28.83 | $29.04 | $27.10 | $28.13 | $28.13 | 613,062 |
| 2020-06-05 | $29.14 | $29.53 | $27.07 | $27.31 | $27.31 | 875,440 |
| 2020-06-04 | $24.50 | $27.56 | $23.96 | $26.32 | $26.32 | 887,519 |
| 2020-06-03 | $22.85 | $25.03 | $22.84 | $24.70 | $24.70 | 832,513 |
| 2020-06-02 | $22.02 | $22.39 | $21.51 | $22.18 | $22.18 | 540,965 |
| 2020-06-01 | $21.89 | $22.80 | $21.66 | $21.80 | $21.80 | 559,860 |
| 2020-05-29 | $21.74 | $22.48 | $21.30 | $21.72 | $21.72 | 507,165 |
| 2020-05-28 | $23.68 | $23.68 | $21.57 | $22.00 | $22.00 | 922,723 |
| 2020-05-27 | $21.58 | $23.77 | $21.37 | $23.77 | $23.77 | 1,171,176 |
| 2020-05-26 | $20.73 | $21.92 | $20.39 | $20.92 | $20.92 | 834,711 |
| 2020-05-22 | $19.63 | $19.74 | $18.74 | $19.55 | $19.55 | 273,547 |
| 2020-05-21 | $18.99 | $19.78 | $18.57 | $19.45 | $19.45 | 663,503 |
| 2020-05-20 | $19.99 | $20.20 | $18.64 | $19.12 | $19.12 | 810,444 |
| 2020-05-19 | $19.13 | $20.23 | $18.07 | $19.45 | $19.45 | 727,065 |
| 2020-05-18 | $18.91 | $20.29 | $18.61 | $19.39 | $19.39 | 1,252,911 |
| 2020-05-15 | $16.83 | $18.07 | $16.55 | $17.42 | $17.42 | 594,760 |
| 2020-05-14 | $16.60 | $17.75 | $15.58 | $17.06 | $17.06 | 819,353 |
| 2020-05-13 | $18.62 | $18.62 | $16.39 | $17.13 | $17.13 | 667,824 |
| 2020-05-12 | $20.43 | $20.54 | $18.56 | $18.64 | $18.64 | 798,607 |
| 2020-05-11 | $20.95 | $21.28 | $20.20 | $20.23 | $20.23 | 612,537 |
| 2020-05-08 | $19.56 | $21.58 | $19.01 | $21.40 | $21.40 | 1,103,481 |
| 2020-05-07 | $19.21 | $20.01 | $18.62 | $19.92 | $19.92 | 760,436 |
| 2020-05-06 | $19.58 | $20.32 | $18.75 | $18.85 | $18.85 | 577,031 |
| 2020-05-05 | $21.13 | $21.41 | $19.39 | $19.43 | $19.43 | 830,944 |
| 2020-05-04 | $19.76 | $21.07 | $18.74 | $20.36 | $20.36 | 928,503 |
| 2020-05-01 | $20.70 | $21.29 | $19.30 | $19.92 | $19.92 | 669,378 |
| 2020-04-30 | $21.65 | $22.81 | $20.71 | $21.86 | $21.86 | 709,659 |
| 2020-04-29 | $20.17 | $23.13 | $20.00 | $22.78 | $22.78 | 1,330,177 |
| 2020-04-28 | $18.93 | $19.42 | $17.90 | $19.00 | $19.00 | 931,237 |
| 2020-04-27 | $16.83 | $18.24 | $16.62 | $17.83 | $17.83 | 1,180,451 |
| 2020-04-24 | $16.47 | $16.83 | $15.43 | $16.49 | $16.49 | 846,662 |
| 2020-04-23 | $17.38 | $17.50 | $16.31 | $16.39 | $16.39 | 732,281 |
| 2020-04-22 | $17.16 | $17.49 | $16.53 | $17.04 | $17.04 | 571,247 |
| 2020-04-21 | $16.05 | $17.38 | $16.05 | $16.52 | $16.52 | 923,178 |
| 2020-04-20 | $16.77 | $17.79 | $16.55 | $16.65 | $16.65 | 732,754 |
| 2020-04-17 | $17.52 | $17.94 | $16.62 | $17.39 | $17.39 | 943,450 |
| 2020-04-16 | $16.33 | $16.50 | $14.88 | $16.03 | $16.03 | 1,002,101 |
| 2020-04-15 | $16.00 | $16.76 | $15.51 | $16.27 | $16.27 | 602,957 |
| 2020-04-14 | $18.01 | $19.39 | $16.50 | $16.85 | $16.85 | 909,022 |
| 2020-04-13 | $19.05 | $19.06 | $16.07 | $17.13 | $17.13 | 991,958 |
| 2020-04-09 | $18.16 | $19.63 | $17.66 | $18.10 | $18.10 | 1,561,473 |
| 2020-04-08 | $15.58 | $17.81 | $15.37 | $16.92 | $16.92 | 1,142,799 |
| 2020-04-07 | $15.56 | $16.94 | $14.09 | $15.12 | $15.12 | 1,392,261 |
| 2020-04-06 | $12.86 | $14.00 | $12.22 | $13.85 | $13.85 | 1,142,732 |
| 2020-04-03 | $11.41 | $11.76 | $10.94 | $11.74 | $11.74 | 844,381 |
| 2020-04-02 | $11.38 | $12.57 | $10.76 | $11.32 | $11.32 | 862,589 |
| 2020-04-01 | $13.06 | $13.16 | $10.50 | $11.68 | $11.68 | 1,174,412 |
| 2020-03-31 | $12.76 | $14.57 | $12.57 | $13.89 | $13.89 | 807,061 |
| 2020-03-30 | $13.31 | $14.07 | $12.75 | $12.76 | $12.76 | 1,025,151 |
| 2020-03-27 | $14.43 | $15.05 | $13.32 | $13.73 | $13.73 | 1,397,783 |
| 2020-03-26 | $13.83 | $16.28 | $13.45 | $15.44 | $15.44 | 1,632,877 |
| 2020-03-25 | $14.45 | $16.44 | $13.03 | $13.37 | $13.37 | 2,928,772 |
| 2020-03-24 | $10.71 | $13.68 | $10.71 | $12.96 | $12.96 | 2,042,911 |
| 2020-03-23 | $8.19 | $10.02 | $7.68 | $9.58 | $9.58 | 1,674,945 |
| 2020-03-20 | $9.20 | $9.76 | $7.53 | $8.20 | $8.20 | 2,817,498 |
| 2020-03-19 | $6.88 | $8.45 | $6.03 | $8.20 | $8.20 | 2,027,798 |
| 2020-03-18 | $9.90 | $10.14 | $6.01 | $6.54 | $6.54 | 1,547,811 |
| 2020-03-17 | $13.33 | $13.47 | $10.30 | $10.58 | $10.58 | 1,720,246 |
| 2020-03-16 | $16.89 | $17.50 | $12.61 | $12.88 | $12.88 | 1,158,036 |
| 2020-03-13 | $19.48 | $21.95 | $17.23 | $20.29 | $20.29 | 698,652 |
| 2020-03-12 | $19.91 | $19.91 | $17.33 | $18.35 | $18.35 | 868,326 |
| 2020-03-11 | $24.23 | $24.37 | $21.13 | $21.39 | $21.39 | 684,764 |
| 2020-03-10 | $26.85 | $26.85 | $23.81 | $25.30 | $25.30 | 597,629 |
| 2020-03-09 | $28.00 | $28.22 | $25.45 | $25.64 | $25.64 | 766,546 |
| 2020-03-06 | $27.95 | $30.05 | $27.32 | $29.64 | $29.49 | 788,107 |
| 2020-03-05 | $32.03 | $32.03 | $28.65 | $28.85 | $28.70 | 659,079 |
| 2020-03-04 | $32.71 | $33.04 | $31.83 | $32.90 | $32.73 | 390,760 |
| 2020-03-03 | $33.78 | $34.97 | $31.94 | $32.36 | $32.20 | 492,560 |
| 2020-03-02 | $33.32 | $34.60 | $32.01 | $33.78 | $33.61 | 750,359 |
| 2020-02-28 | $31.88 | $33.49 | $31.84 | $32.95 | $32.78 | 932,327 |
| 2020-02-27 | $34.11 | $34.42 | $31.53 | $31.99 | $31.83 | 768,945 |
| 2020-02-26 | $36.38 | $36.38 | $34.29 | $35.08 | $34.90 | 673,287 |
| 2020-02-25 | $37.70 | $37.92 | $36.20 | $36.31 | $36.13 | 562,725 |
| 2020-02-24 | $37.36 | $38.15 | $36.56 | $37.70 | $37.51 | 711,798 |
| 2020-02-21 | $39.89 | $41.08 | $37.52 | $38.82 | $38.62 | 1,269,293 |
| 2020-02-20 | $43.03 | $44.47 | $43.03 | $43.71 | $43.49 | 681,389 |
| 2020-02-19 | $42.28 | $43.23 | $42.02 | $43.10 | $42.88 | 469,379 |
| 2020-02-18 | $41.84 | $42.44 | $41.58 | $42.20 | $41.99 | 572,581 |
| 2020-02-14 | $41.14 | $42.63 | $40.86 | $42.07 | $41.86 | 345,938 |
| 2020-02-13 | $41.50 | $41.62 | $40.90 | $41.06 | $40.85 | 241,748 |
| 2020-02-12 | $42.42 | $42.70 | $40.91 | $41.49 | $41.28 | 347,075 |
| 2020-02-11 | $42.81 | $42.81 | $41.76 | $42.00 | $41.79 | 301,820 |
| 2020-02-10 | $41.72 | $42.47 | $41.72 | $42.38 | $42.17 | 232,744 |
| 2020-02-07 | $42.37 | $42.71 | $41.80 | $41.87 | $41.66 | 151,877 |
| 2020-02-06 | $41.87 | $42.98 | $41.70 | $42.66 | $42.44 | 178,287 |
| 2020-02-05 | $40.50 | $42.17 | $40.32 | $41.89 | $41.68 | 271,919 |
| 2020-02-04 | $40.00 | $40.75 | $39.60 | $40.27 | $40.07 | 189,100 |
| 2020-02-03 | $39.96 | $40.13 | $39.22 | $39.55 | $39.35 | 298,493 |
| 2020-01-31 | $40.07 | $40.24 | $39.40 | $39.78 | $39.58 | 205,938 |
| 2020-01-30 | $40.76 | $41.17 | $39.57 | $40.22 | $40.02 | 321,683 |
| 2020-01-29 | $39.54 | $41.43 | $39.50 | $41.20 | $40.99 | 266,520 |
| 2020-01-28 | $39.68 | $40.13 | $39.55 | $39.61 | $39.41 | 128,265 |
| 2020-01-27 | $39.76 | $40.80 | $39.60 | $39.66 | $39.46 | 291,443 |
| 2020-01-24 | $39.35 | $40.39 | $39.13 | $40.35 | $40.15 | 312,038 |
| 2020-01-23 | $39.29 | $39.45 | $38.55 | $39.06 | $38.86 | 329,783 |
| 2020-01-22 | $39.10 | $39.89 | $39.10 | $39.41 | $39.21 | 241,387 |
| 2020-01-21 | $39.42 | $39.42 | $38.24 | $38.88 | $38.68 | 501,506 |
| 2020-01-17 | $39.94 | $40.01 | $39.34 | $39.49 | $39.29 | 193,909 |
| 2020-01-16 | $38.79 | $40.03 | $38.79 | $39.96 | $39.76 | 289,686 |
| 2020-01-15 | $38.93 | $39.42 | $38.75 | $38.90 | $38.70 | 247,547 |
| 2020-01-14 | $38.69 | $39.10 | $38.21 | $38.95 | $38.75 | 183,449 |
| 2020-01-13 | $39.68 | $39.87 | $38.85 | $38.87 | $38.67 | 270,032 |
| 2020-01-10 | $39.99 | $40.28 | $38.99 | $39.57 | $39.37 | 372,753 |
| 2020-01-09 | $39.47 | $40.05 | $38.96 | $39.99 | $39.79 | 332,925 |
| 2020-01-08 | $38.88 | $39.68 | $38.72 | $39.50 | $39.30 | 211,308 |
| 2020-01-07 | $39.00 | $39.09 | $38.26 | $39.04 | $38.84 | 216,559 |
| 2020-01-06 | $37.77 | $39.31 | $37.62 | $39.15 | $38.95 | 297,610 |
| 2020-01-03 | $37.50 | $38.17 | $37.41 | $38.02 | $37.83 | 259,506 |
| 2020-01-02 | $38.05 | $38.44 | $37.75 | $38.16 | $37.97 | 210,484 |
| 2019-12-31 | $37.82 | $38.70 | $37.52 | $37.96 | $37.77 | 248,321 |
| 2019-12-30 | $37.50 | $38.02 | $37.15 | $37.95 | $37.76 | 263,142 |
| 2019-12-27 | $37.57 | $37.97 | $36.98 | $37.42 | $37.23 | 266,675 |
| 2019-12-26 | $36.70 | $37.49 | $36.32 | $37.49 | $37.30 | 305,092 |
| 2019-12-24 | $37.47 | $37.55 | $36.35 | $36.53 | $36.35 | 194,763 |
| 2019-12-23 | $38.06 | $38.06 | $37.24 | $37.51 | $37.32 | 249,664 |
| 2019-12-20 | $37.91 | $38.29 | $37.12 | $37.84 | $37.65 | 1,112,150 |
| 2019-12-19 | $36.89 | $37.87 | $36.63 | $37.79 | $37.60 | 363,993 |
| 2019-12-18 | $37.19 | $37.27 | $36.76 | $37.14 | $36.95 | 287,510 |
| 2019-12-17 | $37.03 | $37.35 | $36.56 | $37.23 | $37.04 | 265,048 |
| 2019-12-16 | $37.04 | $37.80 | $36.77 | $37.13 | $36.94 | 277,946 |
| 2019-12-13 | $37.10 | $37.16 | $35.89 | $36.28 | $36.10 | 245,411 |
| 2019-12-12 | $36.60 | $37.16 | $36.48 | $37.00 | $36.81 | 220,188 |
| 2019-12-11 | $36.78 | $37.07 | $36.00 | $36.67 | $36.49 | 183,690 |
| 2019-12-10 | $37.01 | $37.24 | $36.47 | $36.86 | $36.67 | 283,380 |
| 2019-12-09 | $37.85 | $38.09 | $36.63 | $37.04 | $36.85 | 275,813 |
| 2019-12-06 | $38.05 | $38.25 | $37.06 | $38.02 | $37.83 | 357,197 |
| 2019-12-05 | $38.52 | $38.61 | $37.26 | $37.74 | $37.55 | 281,129 |
| 2019-12-04 | $39.21 | $39.50 | $38.34 | $38.39 | $38.20 | 263,428 |
| 2019-12-03 | $40.49 | $40.76 | $39.05 | $39.33 | $39.13 | 310,807 |
| 2019-12-02 | $41.30 | $41.45 | $40.50 | $40.98 | $40.77 | 257,331 |
| 2019-11-29 | $40.75 | $41.66 | $40.65 | $41.15 | $40.94 | 125,414 |
| 2019-11-27 | $40.92 | $41.28 | $40.77 | $40.91 | $40.70 | 139,931 |
| 2019-11-26 | $41.27 | $41.60 | $40.68 | $40.76 | $40.55 | 274,661 |
| 2019-11-25 | $40.72 | $41.50 | $40.72 | $41.43 | $41.22 | 228,839 |
| 2019-11-22 | $40.05 | $40.64 | $39.89 | $40.59 | $40.39 | 154,870 |
| 2019-11-21 | $40.47 | $40.97 | $39.75 | $39.78 | $39.58 | 364,410 |
| 2019-11-20 | $40.40 | $40.79 | $39.90 | $40.38 | $40.18 | 176,815 |
| 2019-11-19 | $41.35 | $41.35 | $39.79 | $40.62 | $40.42 | 476,035 |
| 2019-11-18 | $39.86 | $41.50 | $39.81 | $41.40 | $41.19 | 344,875 |
| 2019-11-15 | $39.91 | $40.14 | $39.35 | $39.88 | $39.68 | 405,297 |
| 2019-11-14 | $40.24 | $40.52 | $39.61 | $39.64 | $39.44 | 312,119 |
| 2019-11-13 | $39.96 | $40.82 | $39.58 | $40.49 | $40.29 | 288,387 |
| 2019-11-12 | $40.23 | $40.48 | $39.98 | $40.16 | $39.96 | 223,203 |
| 2019-11-11 | $40.24 | $40.62 | $39.73 | $40.56 | $40.36 | 351,443 |
| 2019-11-08 | $40.16 | $40.74 | $39.95 | $40.42 | $40.22 | 234,263 |
| 2019-11-07 | $40.10 | $41.23 | $39.98 | $40.20 | $40.00 | 412,782 |
| 2019-11-06 | $40.38 | $40.63 | $39.50 | $39.83 | $39.50 | 512,997 |
| 2019-11-05 | $40.89 | $41.13 | $40.13 | $40.24 | $39.91 | 406,256 |
| 2019-11-04 | $40.55 | $41.27 | $40.39 | $40.97 | $40.63 | 269,077 |
| 2019-11-01 | $39.64 | $40.80 | $39.40 | $40.41 | $40.08 | 261,036 |
| 2019-10-31 | $40.48 | $40.75 | $39.40 | $39.59 | $39.26 | 273,772 |
| 2019-10-30 | $41.83 | $41.98 | $40.03 | $40.57 | $40.24 | 325,328 |
| 2019-10-29 | $41.35 | $42.50 | $41.07 | $41.75 | $41.41 | 516,644 |
| 2019-10-28 | $42.83 | $43.25 | $40.93 | $40.98 | $40.64 | 731,008 |
| 2019-10-25 | $39.97 | $43.42 | $37.99 | $43.35 | $42.99 | 1,780,135 |
| 2019-10-24 | $37.13 | $37.92 | $36.24 | $36.69 | $36.39 | 665,896 |
| 2019-10-23 | $35.73 | $37.52 | $35.58 | $37.29 | $36.98 | 483,768 |
| 2019-10-22 | $35.39 | $36.10 | $34.92 | $36.01 | $35.71 | 361,298 |
| 2019-10-21 | $35.34 | $36.10 | $34.78 | $35.40 | $35.11 | 385,074 |
| 2019-10-18 | $34.53 | $35.23 | $33.78 | $34.98 | $34.69 | 519,346 |
| 2019-10-17 | $34.89 | $35.24 | $34.41 | $34.96 | $34.67 | 328,688 |
| 2019-10-16 | $34.82 | $35.57 | $34.77 | $35.10 | $34.81 | 308,430 |
| 2019-10-15 | $34.56 | $34.99 | $33.24 | $34.77 | $34.48 | 391,524 |
| 2019-10-14 | $35.89 | $35.89 | $34.00 | $34.55 | $34.26 | 445,753 |
| 2019-10-11 | $35.71 | $36.59 | $35.64 | $35.98 | $35.68 | 324,225 |
| 2019-10-10 | $35.53 | $36.36 | $34.99 | $35.31 | $35.02 | 424,364 |
| 2019-10-09 | $36.61 | $36.96 | $35.49 | $35.53 | $35.24 | 307,428 |
| 2019-10-08 | $35.92 | $36.60 | $35.59 | $36.33 | $36.03 | 184,770 |
| 2019-10-07 | $35.95 | $36.87 | $35.54 | $36.44 | $36.14 | 260,456 |
| 2019-10-04 | $37.31 | $37.66 | $35.97 | $36.22 | $35.92 | 289,823 |
| 2019-10-03 | $37.06 | $37.50 | $36.14 | $37.31 | $37.00 | 244,943 |
| 2019-10-02 | $37.62 | $37.62 | $36.69 | $37.32 | $37.01 | 307,548 |
| 2019-10-01 | $38.97 | $39.68 | $37.85 | $37.88 | $37.57 | 318,790 |
| 2019-09-30 | $37.97 | $39.38 | $37.97 | $38.84 | $38.52 | 437,242 |
| 2019-09-27 | $37.51 | $38.17 | $37.51 | $37.94 | $37.63 | 291,459 |
| 2019-09-26 | $36.85 | $37.39 | $36.41 | $37.19 | $36.88 | 332,778 |
| 2019-09-25 | $35.90 | $37.33 | $35.68 | $36.84 | $36.54 | 315,188 |
| 2019-09-24 | $35.96 | $36.15 | $35.19 | $36.00 | $35.70 | 463,721 |
| 2019-09-23 | $35.52 | $36.02 | $35.14 | $35.76 | $35.46 | 507,771 |
| 2019-09-20 | $36.02 | $36.51 | $35.58 | $35.77 | $35.47 | 721,592 |
| 2019-09-19 | $37.88 | $37.88 | $36.23 | $36.26 | $35.96 | 493,122 |
| 2019-09-18 | $38.47 | $38.50 | $37.62 | $38.04 | $37.73 | 308,459 |
| 2019-09-17 | $39.69 | $39.82 | $37.66 | $38.45 | $38.13 | 331,880 |
| 2019-09-16 | $39.75 | $40.20 | $39.37 | $39.59 | $39.26 | 334,629 |
| 2019-09-13 | $39.45 | $40.02 | $38.54 | $39.90 | $39.57 | 382,265 |
| 2019-09-12 | $39.40 | $39.43 | $38.71 | $39.26 | $38.94 | 343,151 |
| 2019-09-11 | $40.03 | $40.22 | $39.00 | $39.30 | $38.98 | 382,775 |
| 2019-09-10 | $38.30 | $39.77 | $37.97 | $39.74 | $39.41 | 320,372 |
| 2019-09-09 | $37.37 | $38.70 | $37.19 | $38.61 | $38.29 | 428,956 |
| 2019-09-06 | $37.08 | $37.84 | $36.83 | $37.19 | $36.88 | 334,577 |
| 2019-09-05 | $36.25 | $37.22 | $36.15 | $36.97 | $36.66 | 279,696 |
| 2019-09-04 | $35.83 | $35.96 | $35.17 | $35.71 | $35.42 | 232,341 |
| 2019-09-03 | $36.28 | $36.83 | $35.05 | $35.13 | $34.84 | 338,771 |
| 2019-08-30 | $37.40 | $37.68 | $36.02 | $36.44 | $36.14 | 388,054 |
| 2019-08-29 | $36.65 | $37.81 | $36.39 | $37.21 | $36.90 | 349,026 |
| 2019-08-28 | $35.13 | $36.55 | $35.13 | $36.30 | $36.00 | 410,154 |
| 2019-08-27 | $36.76 | $36.84 | $35.33 | $35.41 | $35.12 | 324,630 |
| 2019-08-26 | $36.91 | $36.96 | $36.39 | $36.57 | $36.27 | 345,520 |
| 2019-08-23 | $36.67 | $37.25 | $36.41 | $36.51 | $36.21 | 382,657 |
| 2019-08-22 | $36.23 | $37.36 | $35.89 | $36.90 | $36.60 | 438,824 |
| 2019-08-21 | $35.96 | $36.13 | $35.43 | $35.78 | $35.48 | 403,203 |
| 2019-08-20 | $35.97 | $36.15 | $35.27 | $35.48 | $35.19 | 338,082 |
| 2019-08-19 | $36.20 | $36.84 | $35.51 | $36.19 | $35.89 | 368,050 |
| 2019-08-16 | $33.88 | $35.98 | $33.71 | $35.85 | $35.55 | 828,124 |
| 2019-08-15 | $33.66 | $33.95 | $32.62 | $32.73 | $32.46 | 888,088 |
| 2019-08-14 | $35.50 | $36.02 | $33.35 | $33.36 | $33.08 | 1,030,516 |
| 2019-08-13 | $36.39 | $37.86 | $35.63 | $35.97 | $35.67 | 565,663 |
| 2019-08-12 | $37.14 | $37.28 | $35.88 | $36.55 | $36.25 | 372,314 |
| 2019-08-09 | $38.05 | $38.35 | $37.39 | $37.44 | $37.13 | 289,159 |
| 2019-08-08 | $36.55 | $38.43 | $36.34 | $38.42 | $37.98 | 573,180 |
| 2019-08-07 | $36.89 | $37.56 | $36.17 | $36.39 | $35.97 | 479,045 |
| 2019-08-06 | $36.93 | $37.59 | $36.79 | $37.25 | $36.82 | 489,737 |
| 2019-08-05 | $37.92 | $38.01 | $36.80 | $36.91 | $36.49 | 501,270 |
| 2019-08-02 | $39.70 | $39.98 | $38.24 | $38.61 | $38.17 | 485,239 |
| 2019-08-01 | $39.61 | $40.07 | $39.12 | $39.75 | $39.30 | 656,609 |
| 2019-07-31 | $40.29 | $40.53 | $39.08 | $39.70 | $39.25 | 496,850 |
| 2019-07-30 | $39.99 | $40.28 | $39.20 | $40.14 | $39.68 | 525,103 |
| 2019-07-29 | $39.46 | $40.67 | $39.42 | $40.38 | $39.92 | 806,341 |
| 2019-07-26 | $37.54 | $40.02 | $36.77 | $39.75 | $39.30 | 1,618,823 |
| 2019-07-25 | $41.26 | $41.59 | $38.65 | $38.75 | $38.31 | 1,383,779 |
| 2019-07-24 | $40.00 | $42.00 | $39.92 | $41.67 | $41.19 | 940,662 |
| 2019-07-23 | $40.07 | $40.53 | $38.47 | $40.30 | $39.84 | 758,369 |
| 2019-07-22 | $40.92 | $41.39 | $39.92 | $40.20 | $39.74 | 452,385 |
| 2019-07-19 | $41.93 | $42.41 | $40.87 | $40.92 | $40.45 | 577,201 |
| 2019-07-18 | $41.05 | $42.23 | $40.61 | $41.94 | $41.46 | 648,166 |
| 2019-07-17 | $40.55 | $41.54 | $40.07 | $41.17 | $40.70 | 511,730 |
| 2019-07-16 | $39.60 | $40.71 | $39.28 | $40.47 | $40.01 | 412,888 |
| 2019-07-15 | $41.51 | $41.89 | $39.60 | $39.70 | $39.25 | 696,197 |
| 2019-07-12 | $41.89 | $42.08 | $40.77 | $41.98 | $41.50 | 592,073 |
| 2019-07-11 | $42.41 | $42.60 | $41.33 | $42.04 | $41.56 | 496,595 |
| 2019-07-10 | $43.28 | $43.28 | $41.80 | $42.25 | $41.77 | 468,872 |
| 2019-07-09 | $43.25 | $43.59 | $42.70 | $43.24 | $42.75 | 275,129 |
| 2019-07-08 | $44.37 | $44.45 | $42.92 | $43.61 | $43.11 | 437,858 |
| 2019-07-05 | $43.51 | $44.84 | $43.45 | $44.68 | $44.17 | 227,236 |
| 2019-07-03 | $43.04 | $44.13 | $42.85 | $43.65 | $43.15 | 204,980 |
| 2019-07-02 | $42.83 | $43.37 | $41.94 | $43.11 | $42.62 | 469,183 |
| 2019-07-01 | $44.55 | $44.56 | $42.87 | $42.97 | $42.48 | 466,398 |
| 2019-06-28 | $43.97 | $44.11 | $42.92 | $43.94 | $43.44 | 351,951 |
| 2019-06-27 | $42.06 | $43.18 | $41.71 | $43.00 | $42.51 | 309,990 |
| 2019-06-26 | $43.08 | $43.08 | $41.25 | $41.89 | $41.41 | 513,238 |
| 2019-06-25 | $43.29 | $43.84 | $42.25 | $43.00 | $42.51 | 813,528 |
| 2019-06-24 | $43.05 | $44.39 | $43.05 | $43.60 | $43.10 | 728,192 |
| 2019-06-21 | $44.07 | $44.74 | $42.68 | $42.79 | $42.30 | 583,759 |
| 2019-06-20 | $41.35 | $44.58 | $40.49 | $44.28 | $43.77 | 873,541 |
| 2019-06-19 | $42.62 | $42.65 | $40.92 | $41.33 | $40.86 | 528,945 |
| 2019-06-18 | $42.71 | $43.11 | $42.22 | $42.61 | $42.12 | 497,576 |
| 2019-06-17 | $42.27 | $43.37 | $41.81 | $42.64 | $42.15 | 461,194 |
| 2019-06-14 | $43.44 | $46.17 | $42.32 | $42.37 | $41.89 | 898,912 |
| 2019-06-13 | $41.25 | $41.98 | $41.12 | $41.44 | $40.97 | 599,296 |
| 2019-06-12 | $41.38 | $41.46 | $40.64 | $40.91 | $40.44 | 404,560 |
| 2019-06-11 | $42.54 | $43.25 | $41.24 | $41.42 | $40.95 | 409,774 |
| 2019-06-10 | $43.42 | $43.99 | $42.41 | $42.45 | $41.97 | 399,201 |
| 2019-06-07 | $42.69 | $44.06 | $41.68 | $43.26 | $42.77 | 632,921 |
| 2019-06-06 | $42.73 | $42.73 | $41.70 | $42.57 | $42.08 | 517,401 |
| 2019-06-05 | $43.19 | $43.50 | $42.21 | $42.39 | $41.91 | 434,392 |
| 2019-06-04 | $42.19 | $43.61 | $42.19 | $43.08 | $42.59 | 333,857 |
| 2019-06-03 | $41.74 | $42.28 | $41.22 | $41.84 | $41.36 | 738,177 |
| 2019-05-31 | $42.32 | $42.67 | $41.79 | $41.89 | $41.41 | 505,717 |
| 2019-05-30 | $42.18 | $43.43 | $42.14 | $43.03 | $42.54 | 415,484 |
| 2019-05-29 | $42.97 | $43.24 | $41.81 | $42.02 | $41.54 | 624,523 |
| 2019-05-28 | $44.90 | $45.23 | $43.24 | $43.29 | $42.80 | 599,363 |
| 2019-05-24 | $45.90 | $46.20 | $44.58 | $44.66 | $44.15 | 406,424 |
| 2019-05-23 | $47.90 | $47.90 | $45.47 | $45.58 | $45.06 | 323,270 |
| 2019-05-22 | $48.72 | $48.96 | $47.77 | $48.25 | $47.70 | 253,117 |
| 2019-05-21 | $48.36 | $48.98 | $48.36 | $48.76 | $48.20 | 664,919 |
| 2019-05-20 | $47.33 | $48.34 | $47.02 | $48.25 | $47.70 | 521,293 |
| 2019-05-17 | $46.68 | $48.26 | $46.68 | $47.51 | $46.97 | 318,050 |
| 2019-05-16 | $47.43 | $48.08 | $46.98 | $47.11 | $46.57 | 377,667 |
| 2019-05-15 | $47.50 | $48.44 | $47.00 | $47.21 | $46.67 | 527,531 |
| 2019-05-14 | $47.87 | $48.13 | $47.45 | $47.45 | $46.91 | 304,538 |
| 2019-05-13 | $48.87 | $49.11 | $47.50 | $47.79 | $47.24 | 418,017 |
| 2019-05-10 | $49.38 | $49.70 | $48.97 | $49.48 | $48.91 | 345,535 |
| 2019-05-09 | $49.88 | $50.14 | $48.69 | $49.75 | $49.06 | 447,899 |
| 2019-05-08 | $49.95 | $50.59 | $49.53 | $50.23 | $49.54 | 442,457 |
| 2019-05-07 | $51.11 | $51.50 | $49.82 | $50.20 | $49.51 | 493,014 |
| 2019-05-06 | $52.36 | $52.89 | $49.23 | $51.61 | $50.90 | 484,621 |
| 2019-05-03 | $52.33 | $53.00 | $51.04 | $52.83 | $52.10 | 862,370 |
| 2019-05-02 | $51.08 | $52.17 | $51.08 | $52.10 | $51.38 | 615,084 |
| 2019-05-01 | $50.04 | $51.40 | $49.62 | $50.90 | $50.20 | 703,929 |
| 2019-04-30 | $50.48 | $50.62 | $49.12 | $49.91 | $49.22 | 604,878 |
| 2019-04-29 | $51.08 | $51.80 | $50.50 | $50.68 | $49.98 | 849,725 |
| 2019-04-26 | $50.12 | $52.10 | $49.18 | $50.99 | $50.29 | 1,038,368 |
| 2019-04-25 | $47.25 | $48.67 | $46.99 | $48.15 | $47.48 | 1,157,688 |
| 2019-04-24 | $46.25 | $47.59 | $46.25 | $47.40 | $46.75 | 733,787 |
| 2019-04-23 | $45.33 | $46.05 | $45.14 | $45.95 | $45.32 | 603,344 |
| 2019-04-22 | $45.41 | $45.70 | $44.91 | $45.38 | $44.75 | 373,430 |
| 2019-04-18 | $44.72 | $45.84 | $44.35 | $45.60 | $44.97 | 531,622 |
| 2019-04-17 | $45.64 | $45.64 | $43.96 | $44.55 | $43.93 | 557,459 |
| 2019-04-16 | $45.94 | $47.06 | $44.74 | $45.63 | $45.00 | 600,312 |
| 2019-04-15 | $46.49 | $46.88 | $45.77 | $45.92 | $45.29 | 246,243 |
| 2019-04-12 | $47.15 | $47.37 | $46.08 | $46.45 | $45.81 | 378,784 |
| 2019-04-11 | $46.40 | $47.00 | $45.85 | $46.94 | $46.29 | 472,927 |
| 2019-04-10 | $45.40 | $46.40 | $45.26 | $46.30 | $45.66 | 275,955 |
| 2019-04-09 | $46.40 | $46.40 | $45.18 | $45.21 | $44.59 | 430,215 |
| 2019-04-08 | $47.40 | $47.92 | $46.19 | $46.40 | $45.76 | 486,948 |
| 2019-04-05 | $47.06 | $48.08 | $46.85 | $47.61 | $46.95 | 532,857 |
| 2019-04-04 | $45.52 | $47.11 | $45.23 | $47.01 | $46.36 | 572,375 |
| 2019-04-03 | $46.74 | $46.74 | $45.06 | $45.52 | $44.89 | 589,272 |
| 2019-04-02 | $46.58 | $46.65 | $45.38 | $46.45 | $45.81 | 465,213 |
| 2019-04-01 | $47.31 | $47.73 | $46.31 | $46.63 | $45.99 | 633,884 |
| 2019-03-29 | $46.61 | $47.29 | $46.56 | $47.28 | $46.63 | 352,124 |
| 2019-03-28 | $45.57 | $46.65 | $45.46 | $46.56 | $45.92 | 293,716 |
| 2019-03-27 | $45.29 | $46.06 | $45.29 | $45.59 | $44.96 | 389,922 |
| 2019-03-26 | $45.07 | $46.02 | $44.75 | $45.29 | $44.66 | 435,118 |
| 2019-03-25 | $45.50 | $45.91 | $44.74 | $45.06 | $44.44 | 442,240 |
| 2019-03-22 | $45.85 | $45.96 | $45.06 | $45.40 | $44.77 | 479,829 |
| 2019-03-21 | $45.98 | $46.57 | $45.75 | $45.87 | $45.24 | 732,688 |
| 2019-03-20 | $46.96 | $46.96 | $45.28 | $45.88 | $45.25 | 364,550 |
| 2019-03-19 | $47.51 | $47.67 | $46.65 | $46.87 | $46.22 | 227,497 |
| 2019-03-18 | $46.90 | $47.47 | $46.69 | $47.42 | $46.77 | 336,957 |
| 2019-03-15 | $48.30 | $48.30 | $46.46 | $46.76 | $46.11 | 663,044 |
| 2019-03-14 | $48.46 | $48.87 | $47.65 | $48.30 | $47.63 | 458,069 |
| 2019-03-13 | $48.07 | $48.95 | $47.85 | $48.60 | $47.93 | 627,345 |
| 2019-03-12 | $48.14 | $48.43 | $47.59 | $47.76 | $47.10 | 372,835 |
| 2019-03-11 | $47.91 | $48.58 | $47.58 | $48.09 | $47.43 | 800,193 |
| 2019-03-08 | $46.15 | $47.78 | $45.80 | $47.66 | $46.88 | 810,252 |
| 2019-03-07 | $46.32 | $46.42 | $45.94 | $46.16 | $45.41 | 597,950 |
| 2019-03-06 | $47.71 | $48.18 | $46.01 | $46.21 | $45.46 | 515,295 |
| 2019-03-05 | $48.62 | $48.76 | $47.51 | $47.70 | $46.92 | 386,278 |
| 2019-03-04 | $48.31 | $49.05 | $47.76 | $48.52 | $47.73 | 639,381 |
| 2019-03-01 | $48.01 | $48.49 | $47.36 | $48.08 | $47.30 | 411,167 |
| 2019-02-28 | $47.69 | $48.13 | $47.08 | $47.84 | $47.06 | 369,707 |
| 2019-02-27 | $47.76 | $48.12 | $47.00 | $47.82 | $47.04 | 426,470 |
| 2019-02-26 | $48.14 | $48.56 | $47.89 | $47.98 | $47.20 | 541,690 |
| 2019-02-25 | $48.66 | $48.66 | $47.87 | $47.93 | $47.15 | 645,009 |
| 2019-02-22 | $47.25 | $48.93 | $45.78 | $48.75 | $47.96 | 1,990,452 |
| 2019-02-21 | $51.62 | $52.76 | $51.12 | $51.97 | $51.12 | 854,787 |
| 2019-02-20 | $51.99 | $52.09 | $50.84 | $51.25 | $50.42 | 677,763 |
| 2019-02-19 | $52.44 | $52.92 | $51.73 | $51.81 | $50.97 | 662,893 |
| 2019-02-15 | $53.91 | $54.08 | $52.26 | $52.47 | $51.62 | 410,411 |
| 2019-02-14 | $53.62 | $54.09 | $52.77 | $53.86 | $52.98 | 688,949 |
| 2019-02-13 | $52.45 | $53.22 | $51.59 | $53.20 | $52.33 | 876,761 |
| 2019-02-12 | $51.61 | $52.52 | $51.39 | $52.03 | $51.18 | 485,469 |
| 2019-02-11 | $50.28 | $51.79 | $50.08 | $51.25 | $50.42 | 644,258 |
| 2019-02-08 | $50.54 | $51.24 | $50.10 | $50.19 | $49.37 | 553,016 |
| 2019-02-07 | $50.94 | $51.93 | $50.10 | $50.59 | $49.77 | 298,178 |
| 2019-02-06 | $50.25 | $51.71 | $50.05 | $51.23 | $50.40 | 430,227 |
| 2019-02-05 | $49.66 | $50.96 | $49.64 | $50.27 | $49.45 | 492,438 |
| 2019-02-04 | $49.75 | $50.62 | $49.30 | $49.64 | $48.83 | 442,341 |
| 2019-02-01 | $50.07 | $50.45 | $48.57 | $49.74 | $48.93 | 663,290 |
| 2019-01-31 | $51.40 | $51.40 | $49.55 | $49.83 | $49.02 | 816,254 |
| 2019-01-30 | $52.85 | $53.48 | $51.30 | $51.39 | $50.55 | 333,009 |
| 2019-01-29 | $53.13 | $53.13 | $51.69 | $52.53 | $51.68 | 445,337 |
| 2019-01-28 | $52.21 | $54.09 | $52.12 | $53.20 | $52.33 | 354,826 |
| 2019-01-25 | $52.56 | $52.56 | $50.43 | $52.39 | $51.54 | 666,575 |
| 2019-01-24 | $53.26 | $53.60 | $52.29 | $52.31 | $51.46 | 311,268 |
| 2019-01-23 | $53.00 | $54.30 | $52.82 | $53.26 | $52.39 | 425,820 |
| 2019-01-22 | $53.76 | $54.45 | $52.35 | $52.66 | $51.80 | 400,248 |
| 2019-01-18 | $54.20 | $54.34 | $52.96 | $54.17 | $53.29 | 346,945 |
| 2019-01-17 | $53.37 | $54.60 | $53.27 | $54.27 | $53.39 | 417,572 |
| 2019-01-16 | $53.35 | $54.41 | $53.00 | $53.94 | $53.06 | 344,164 |
| 2019-01-15 | $54.16 | $54.36 | $52.22 | $53.22 | $52.35 | 357,443 |
| 2019-01-14 | $55.48 | $55.54 | $54.10 | $54.20 | $53.32 | 574,286 |
| 2019-01-11 | $55.24 | $56.48 | $55.12 | $55.85 | $54.94 | 368,078 |
| 2019-01-10 | $54.57 | $55.92 | $54.27 | $55.63 | $54.73 | 381,500 |
| 2019-01-09 | $54.29 | $55.67 | $54.05 | $55.11 | $54.21 | 373,918 |
| 2019-01-08 | $54.15 | $55.32 | $53.91 | $54.58 | $53.69 | 539,159 |
| 2019-01-07 | $53.44 | $54.51 | $52.26 | $53.86 | $52.98 | 720,727 |
| 2019-01-04 | $51.00 | $52.57 | $50.58 | $51.36 | $50.52 | 448,130 |
| 2019-01-03 | $50.44 | $51.69 | $49.75 | $50.66 | $49.84 | 286,927 |
| 2019-01-02 | $49.79 | $51.17 | $49.02 | $51.13 | $50.30 | 395,953 |
| 2018-12-31 | $50.10 | $51.29 | $50.10 | $50.57 | $49.75 | 413,052 |
| 2018-12-28 | $50.19 | $51.19 | $49.88 | $50.25 | $49.43 | 480,223 |
| 2018-12-27 | $50.62 | $51.32 | $48.87 | $50.25 | $49.43 | 368,909 |
| 2018-12-26 | $49.53 | $51.39 | $48.75 | $51.32 | $50.49 | 289,018 |
| 2018-12-24 | $50.66 | $50.76 | $49.12 | $49.20 | $48.40 | 280,277 |
| 2018-12-21 | $52.06 | $53.31 | $50.44 | $50.67 | $49.85 | 867,376 |
| 2018-12-20 | $53.32 | $54.04 | $51.01 | $52.06 | $51.21 | 466,490 |
| 2018-12-19 | $54.43 | $55.05 | $53.12 | $53.44 | $52.57 | 376,513 |
| 2018-12-18 | $53.59 | $54.86 | $53.31 | $54.37 | $53.49 | 412,464 |
| 2018-12-17 | $53.92 | $54.45 | $52.26 | $52.89 | $52.03 | 682,075 |
| 2018-12-14 | $54.31 | $54.89 | $53.43 | $54.09 | $53.21 | 374,363 |
| 2018-12-13 | $54.70 | $55.30 | $53.77 | $54.53 | $53.64 | 420,913 |
| 2018-12-12 | $54.43 | $54.83 | $52.67 | $54.69 | $53.80 | 286,761 |
| 2018-12-11 | $56.28 | $56.50 | $52.68 | $53.76 | $52.89 | 921,256 |
| 2018-12-10 | $55.28 | $56.46 | $54.59 | $56.05 | $55.14 | 574,620 |
| 2018-12-07 | $54.99 | $56.18 | $54.44 | $54.73 | $53.84 | 522,726 |
| 2018-12-06 | $53.42 | $55.30 | $52.65 | $55.27 | $54.37 | 941,972 |
| 2018-12-04 | $53.88 | $55.67 | $53.51 | $54.30 | $53.42 | 581,303 |
| 2018-12-03 | $54.75 | $55.95 | $52.38 | $53.95 | $53.07 | 836,205 |
| 2018-11-30 | $55.39 | $56.40 | $54.21 | $54.32 | $53.44 | 652,476 |
| 2018-11-29 | $57.34 | $59.89 | $54.82 | $55.39 | $54.49 | 724,420 |
| 2018-11-28 | $56.45 | $57.04 | $55.91 | $56.11 | $55.20 | 513,303 |
| 2018-11-27 | $54.92 | $57.40 | $54.92 | $56.05 | $55.14 | 611,219 |
| 2018-11-26 | $57.22 | $57.61 | $54.27 | $55.08 | $54.18 | 569,771 |
| 2018-11-23 | $56.52 | $58.33 | $56.50 | $57.54 | $56.60 | 197,680 |
| 2018-11-21 | $58.15 | $58.80 | $56.65 | $56.82 | $55.90 | 400,535 |
| 2018-11-20 | $57.26 | $59.49 | $56.99 | $57.74 | $56.80 | 436,449 |
| 2018-11-19 | $58.86 | $59.80 | $57.59 | $58.29 | $57.34 | 802,956 |
| 2018-11-16 | $62.22 | $62.68 | $58.17 | $58.95 | $57.99 | 683,128 |
| 2018-11-15 | $63.38 | $63.93 | $61.71 | $63.17 | $62.14 | 305,327 |
| 2018-11-14 | $63.33 | $64.29 | $62.99 | $63.69 | $62.65 | 295,578 |
| 2018-11-13 | $64.24 | $64.79 | $62.12 | $62.79 | $61.77 | 403,684 |
| 2018-11-12 | $65.79 | $66.14 | $63.90 | $63.98 | $62.94 | 417,020 |
| 2018-11-09 | $66.23 | $67.43 | $65.35 | $65.96 | $64.89 | 404,831 |
| 2018-11-08 | $65.31 | $67.14 | $63.70 | $66.51 | $65.43 | 479,144 |
| 2018-11-07 | $65.19 | $66.30 | $63.87 | $65.39 | $64.21 | 383,620 |
| 2018-11-06 | $62.01 | $65.42 | $61.90 | $65.19 | $64.01 | 557,341 |
| 2018-11-05 | $61.38 | $63.18 | $60.02 | $61.90 | $60.78 | 445,293 |
| 2018-11-02 | $61.73 | $62.29 | $60.83 | $61.37 | $60.26 | 569,773 |
| 2018-11-01 | $61.51 | $63.16 | $60.00 | $61.74 | $60.63 | 770,321 |
| 2018-10-31 | $67.16 | $70.07 | $60.60 | $61.18 | $60.08 | 1,590,197 |
| 2018-10-30 | $61.58 | $63.46 | $60.82 | $62.57 | $61.44 | 743,837 |
| 2018-10-29 | $65.31 | $66.03 | $61.45 | $61.99 | $60.87 | 472,973 |
| 2018-10-26 | $64.06 | $65.15 | $62.72 | $64.70 | $63.53 | 560,310 |
| 2018-10-25 | $64.08 | $65.71 | $62.94 | $64.21 | $63.05 | 395,782 |
| 2018-10-24 | $64.15 | $65.06 | $62.20 | $63.37 | $62.23 | 804,504 |
| 2018-10-23 | $66.08 | $66.16 | $64.96 | $65.45 | $64.27 | 402,312 |
| 2018-10-22 | $66.02 | $67.98 | $65.89 | $66.87 | $65.66 | 288,655 |
| 2018-10-19 | $67.31 | $67.64 | $64.84 | $65.53 | $64.35 | 529,011 |
| 2018-10-18 | $68.12 | $68.65 | $66.69 | $67.64 | $66.42 | 328,615 |
| 2018-10-17 | $69.12 | $69.45 | $66.46 | $68.30 | $67.07 | 408,898 |
| 2018-10-16 | $67.78 | $69.75 | $67.27 | $69.23 | $67.98 | 403,188 |
| 2018-10-15 | $67.12 | $68.03 | $66.29 | $67.24 | $66.03 | 615,807 |
| 2018-10-12 | $66.49 | $67.99 | $66.40 | $66.75 | $65.55 | 756,260 |
| 2018-10-11 | $65.80 | $66.63 | $64.82 | $65.51 | $64.33 | 384,233 |
| 2018-10-10 | $68.78 | $68.93 | $65.69 | $65.89 | $64.70 | 554,123 |
| 2018-10-09 | $67.97 | $69.65 | $67.82 | $69.21 | $67.96 | 447,688 |
| 2018-10-08 | $67.31 | $68.54 | $65.80 | $68.00 | $66.77 | 420,911 |
| 2018-10-05 | $69.37 | $69.60 | $66.32 | $67.59 | $66.37 | 989,466 |
| 2018-10-04 | $67.20 | $67.34 | $64.33 | $66.27 | $65.07 | 802,364 |
| 2018-10-03 | $68.90 | $69.56 | $67.05 | $67.63 | $66.41 | 441,639 |
| 2018-10-02 | $71.06 | $71.06 | $68.14 | $68.64 | $67.40 | 310,088 |
| 2018-10-01 | $72.28 | $72.98 | $70.90 | $71.17 | $69.89 | 289,270 |
| 2018-09-28 | $71.65 | $72.45 | $71.60 | $72.20 | $70.90 | 259,476 |
| 2018-09-27 | $71.55 | $72.45 | $71.25 | $71.70 | $70.41 | 127,607 |
| 2018-09-26 | $70.90 | $72.45 | $70.65 | $71.50 | $70.21 | 285,752 |
| 2018-09-25 | $69.35 | $71.00 | $69.10 | $70.75 | $69.47 | 327,384 |
| 2018-09-24 | $69.20 | $69.73 | $68.25 | $69.35 | $68.10 | 406,163 |
| 2018-09-21 | $72.15 | $72.40 | $69.35 | $69.50 | $68.25 | 863,241 |
| 2018-09-20 | $72.45 | $72.90 | $70.75 | $72.00 | $70.70 | 304,282 |
| 2018-09-19 | $73.60 | $74.20 | $71.10 | $71.85 | $70.55 | 226,518 |
| 2018-09-18 | $71.90 | $73.90 | $71.85 | $73.65 | $72.32 | 327,494 |
| 2018-09-17 | $73.70 | $73.70 | $71.90 | $72.00 | $70.70 | 290,600 |
| 2018-09-14 | $73.30 | $74.05 | $72.95 | $73.85 | $72.52 | 263,552 |
| 2018-09-13 | $72.80 | $76.25 | $72.30 | $73.10 | $71.78 | 384,606 |
| 2018-09-12 | $75.35 | $75.68 | $72.35 | $72.65 | $71.34 | 377,953 |
| 2018-09-11 | $74.85 | $75.68 | $73.85 | $75.25 | $73.89 | 391,855 |
| 2018-09-10 | $76.10 | $76.50 | $75.05 | $75.30 | $73.94 | 321,870 |
| 2018-09-07 | $74.55 | $76.00 | $73.60 | $75.50 | $74.14 | 288,913 |
| 2018-09-06 | $75.00 | $76.19 | $74.55 | $74.80 | $73.45 | 311,406 |
| 2018-09-05 | $75.60 | $75.73 | $73.10 | $74.70 | $73.35 | 484,657 |
| 2018-09-04 | $75.70 | $76.15 | $74.80 | $75.45 | $74.09 | 355,815 |
| 2018-08-31 | $73.95 | $75.80 | $73.95 | $75.70 | $74.33 | 282,042 |
| 2018-08-30 | $73.10 | $74.13 | $73.10 | $73.90 | $72.57 | 208,803 |
| 2018-08-29 | $72.75 | $74.18 | $72.65 | $73.15 | $71.83 | 361,007 |
| 2018-08-28 | $72.60 | $73.15 | $71.85 | $72.75 | $71.44 | 147,414 |
| 2018-08-27 | $75.00 | $75.18 | $71.80 | $72.25 | $70.95 | 416,045 |
| 2018-08-24 | $71.85 | $74.85 | $71.43 | $74.70 | $73.35 | 427,490 |
| 2018-08-23 | $69.05 | $71.95 | $68.38 | $70.85 | $69.57 | 454,240 |
| 2018-08-22 | $67.05 | $69.05 | $66.88 | $69.05 | $67.80 | 852,137 |
| 2018-08-21 | $67.05 | $67.35 | $66.40 | $66.80 | $65.60 | 307,680 |
| 2018-08-20 | $67.00 | $67.20 | $66.50 | $66.80 | $65.60 | 531,386 |
| 2018-08-17 | $65.50 | $67.25 | $65.45 | $66.75 | $65.55 | 389,155 |
| 2018-08-16 | $64.85 | $65.68 | $64.30 | $65.45 | $64.27 | 281,803 |
| 2018-08-15 | $64.05 | $64.90 | $63.60 | $64.40 | $63.24 | 215,366 |
| 2018-08-14 | $63.10 | $64.65 | $63.00 | $64.10 | $62.94 | 217,619 |
| 2018-08-13 | $63.75 | $64.05 | $62.70 | $63.05 | $61.91 | 198,270 |
| 2018-08-10 | $63.50 | $64.20 | $62.50 | $63.90 | $62.75 | 222,197 |
| 2018-08-09 | $63.55 | $65.60 | $63.55 | $63.90 | $62.64 | 237,985 |
| 2018-08-08 | $62.20 | $63.55 | $62.10 | $63.25 | $62.00 | 192,151 |
| 2018-08-07 | $62.85 | $63.20 | $61.50 | $62.40 | $61.17 | 298,709 |
| 2018-08-06 | $60.95 | $63.05 | $60.95 | $62.50 | $61.27 | 230,525 |
| 2018-08-03 | $62.10 | $62.79 | $59.75 | $61.05 | $59.85 | 347,511 |
| 2018-08-02 | $61.60 | $62.55 | $61.45 | $61.85 | $60.63 | 195,293 |
| 2018-08-01 | $62.90 | $64.20 | $59.85 | $62.00 | $60.78 | 392,697 |
| 2018-07-31 | $60.65 | $63.85 | $59.35 | $63.25 | $62.00 | 608,276 |
| 2018-07-30 | $63.50 | $64.60 | $60.50 | $60.90 | $59.70 | 604,017 |
| 2018-07-27 | $73.05 | $73.05 | $63.70 | $64.00 | $62.74 | 1,117,883 |
| 2018-07-26 | $62.70 | $62.70 | $61.35 | $61.60 | $60.38 | 581,112 |
| 2018-07-25 | $63.40 | $63.45 | $61.85 | $62.55 | $61.32 | 338,255 |
| 2018-07-24 | $64.25 | $64.25 | $61.65 | $62.10 | $60.88 | 341,465 |
| 2018-07-23 | $63.10 | $64.60 | $62.85 | $64.10 | $62.84 | 263,465 |
| 2018-07-20 | $64.40 | $64.70 | $62.95 | $63.10 | $61.86 | 392,100 |
| 2018-07-19 | $63.35 | $65.40 | $63.35 | $64.35 | $63.08 | 349,560 |
| 2018-07-18 | $62.75 | $64.05 | $62.55 | $63.80 | $62.54 | 243,223 |
| 2018-07-17 | $62.60 | $63.20 | $62.30 | $62.60 | $61.37 | 255,593 |
| 2018-07-16 | $62.10 | $62.63 | $61.40 | $62.35 | $61.12 | 304,010 |
| 2018-07-13 | $60.60 | $61.80 | $60.55 | $61.75 | $60.53 | 385,038 |
| 2018-07-12 | $60.65 | $61.20 | $60.20 | $60.55 | $59.36 | 178,923 |
| 2018-07-11 | $59.90 | $60.35 | $59.60 | $60.15 | $58.96 | 283,061 |
| 2018-07-10 | $61.10 | $61.10 | $59.75 | $59.95 | $58.77 | 202,921 |
| 2018-07-09 | $61.80 | $61.80 | $60.65 | $60.85 | $59.65 | 213,222 |
| 2018-07-06 | $61.40 | $61.80 | $61.15 | $61.40 | $60.19 | 188,845 |
| 2018-07-05 | $61.30 | $61.70 | $60.83 | $61.50 | $60.29 | 288,771 |
| 2018-07-03 | $60.90 | $61.85 | $60.28 | $61.45 | $60.24 | 185,098 |
| 2018-07-02 | $59.65 | $61.05 | $59.16 | $60.90 | $59.70 | 273,275 |
| 2018-06-29 | $62.00 | $62.40 | $59.75 | $60.00 | $58.82 | 474,308 |
| 2018-06-28 | $61.35 | $62.40 | $60.91 | $61.90 | $60.68 | 267,370 |
| 2018-06-27 | $62.75 | $62.85 | $60.70 | $61.60 | $60.38 | 373,798 |
| 2018-06-26 | $61.80 | $62.80 | $61.65 | $62.40 | $61.17 | 328,194 |
| 2018-06-25 | $61.30 | $61.93 | $60.60 | $61.45 | $60.24 | 309,107 |
| 2018-06-22 | $61.20 | $61.88 | $60.90 | $61.70 | $60.48 | 459,308 |
| 2018-06-21 | $59.30 | $60.85 | $58.62 | $60.40 | $59.21 | 374,215 |
| 2018-06-20 | $59.65 | $59.81 | $58.90 | $59.00 | $57.84 | 179,807 |
| 2018-06-19 | $59.10 | $60.00 | $58.80 | $59.70 | $58.52 | 331,097 |
| 2018-06-18 | $58.40 | $59.50 | $58.20 | $59.40 | $58.23 | 228,632 |
| 2018-06-15 | $56.90 | $59.63 | $56.90 | $59.00 | $57.84 | 481,785 |
| 2018-06-14 | $58.10 | $58.10 | $56.10 | $57.10 | $55.97 | 295,797 |
| 2018-06-13 | $56.85 | $57.73 | $56.20 | $56.75 | $55.63 | 222,571 |
| 2018-06-12 | $57.25 | $57.35 | $56.15 | $56.95 | $55.83 | 388,076 |
| 2018-06-11 | $57.25 | $57.60 | $56.45 | $56.95 | $55.83 | 258,273 |
| 2018-06-08 | $57.00 | $57.50 | $56.65 | $57.05 | $55.92 | 340,207 |
| 2018-06-07 | $57.90 | $58.30 | $56.35 | $56.90 | $55.78 | 377,614 |
| 2018-06-06 | $57.25 | $58.65 | $57.25 | $57.80 | $56.66 | 340,674 |
| 2018-06-05 | $56.65 | $57.40 | $56.35 | $57.10 | $55.97 | 377,997 |
| 2018-06-04 | $55.75 | $56.90 | $54.70 | $56.65 | $55.53 | 240,181 |
| 2018-06-01 | $56.10 | $56.40 | $55.40 | $55.70 | $54.60 | 341,233 |
| 2018-05-31 | $55.90 | $56.40 | $55.55 | $56.00 | $54.90 | 309,403 |
| 2018-05-30 | $54.35 | $57.03 | $53.30 | $56.30 | $55.19 | 820,425 |
| 2018-05-29 | $52.55 | $53.90 | $51.85 | $53.65 | $52.59 | 353,071 |
| 2018-05-25 | $53.10 | $53.75 | $52.85 | $52.90 | $51.86 | 204,045 |
| 2018-05-24 | $51.90 | $53.30 | $51.90 | $53.10 | $52.05 | 315,358 |
| 2018-05-23 | $51.55 | $52.10 | $50.85 | $52.00 | $50.97 | 314,675 |
| 2018-05-22 | $53.00 | $53.05 | $52.00 | $52.05 | $51.02 | 255,748 |
| 2018-05-21 | $51.60 | $53.30 | $51.60 | $52.90 | $51.86 | 451,298 |
| 2018-05-18 | $53.95 | $54.10 | $51.13 | $51.50 | $50.48 | 717,969 |
| 2018-05-17 | $52.50 | $54.18 | $52.30 | $54.05 | $52.98 | 537,310 |
| 2018-05-16 | $51.75 | $53.10 | $51.75 | $52.40 | $51.37 | 385,910 |
| 2018-05-15 | $51.95 | $52.48 | $51.50 | $51.80 | $50.78 | 389,355 |
| 2018-05-14 | $54.15 | $54.30 | $51.65 | $51.90 | $50.88 | 569,909 |
| 2018-05-11 | $55.50 | $55.58 | $54.05 | $54.20 | $53.13 | 382,640 |
| 2018-05-10 | $55.50 | $55.83 | $55.25 | $55.55 | $54.34 | 297,971 |
| 2018-05-09 | $55.85 | $56.45 | $55.35 | $55.45 | $54.25 | 361,385 |
| 2018-05-08 | $55.60 | $56.10 | $55.25 | $55.70 | $54.49 | 448,905 |
| 2018-05-07 | $54.55 | $55.95 | $53.65 | $55.45 | $54.25 | 777,120 |
| 2018-05-04 | $54.95 | $55.13 | $54.05 | $54.10 | $52.93 | 960,247 |
| 2018-05-03 | $55.40 | $56.90 | $54.80 | $54.95 | $53.76 | 388,373 |
| 2018-05-02 | $55.80 | $56.40 | $54.56 | $55.55 | $54.34 | 655,635 |
| 2018-05-01 | $55.80 | $56.75 | $54.98 | $56.45 | $55.22 | 533,087 |
| 2018-04-30 | $56.55 | $57.65 | $55.00 | $55.85 | $54.64 | 815,871 |
| 2018-04-27 | $53.00 | $56.25 | $52.85 | $56.20 | $54.98 | 1,716,797 |
| 2018-04-26 | $49.10 | $50.50 | $49.10 | $49.55 | $48.47 | 798,049 |
| 2018-04-25 | $48.75 | $48.90 | $48.10 | $48.65 | $47.59 | 363,725 |
| 2018-04-24 | $49.35 | $50.00 | $48.45 | $48.55 | $47.50 | 457,208 |
| 2018-04-23 | $49.45 | $49.75 | $48.90 | $49.10 | $48.03 | 160,556 |
| 2018-04-20 | $48.90 | $49.45 | $47.90 | $49.45 | $48.38 | 361,086 |
| 2018-04-19 | $48.30 | $49.10 | $47.81 | $49.05 | $47.99 | 266,120 |
| 2018-04-18 | $49.55 | $49.65 | $48.53 | $48.65 | $47.59 | 371,242 |
| 2018-04-17 | $49.55 | $49.85 | $48.30 | $49.50 | $48.43 | 471,700 |
| 2018-04-16 | $49.15 | $49.80 | $48.06 | $49.25 | $48.18 | 392,725 |
| 2018-04-13 | $46.50 | $49.60 | $46.20 | $48.75 | $47.69 | 1,352,897 |
| 2018-04-12 | $46.50 | $46.70 | $42.96 | $45.85 | $44.85 | 397,587 |
| 2018-04-11 | $46.05 | $46.40 | $45.65 | $46.35 | $45.34 | 411,372 |
| 2018-04-10 | $46.00 | $46.25 | $45.55 | $46.15 | $45.15 | 300,986 |
| 2018-04-09 | $45.30 | $45.80 | $45.00 | $45.50 | $44.51 | 418,884 |
| 2018-04-06 | $45.40 | $45.75 | $44.85 | $45.05 | $44.07 | 263,551 |
| 2018-04-05 | $45.55 | $45.75 | $45.15 | $45.55 | $44.56 | 243,593 |
| 2018-04-04 | $44.20 | $45.65 | $43.90 | $45.25 | $44.27 | 319,575 |
| 2018-04-03 | $44.25 | $45.20 | $44.25 | $45.10 | $44.12 | 318,280 |
| 2018-04-02 | $44.90 | $45.15 | $43.40 | $43.95 | $43.00 | 304,887 |
| 2018-03-29 | $44.70 | $45.15 | $44.10 | $44.90 | $43.93 | 276,311 |
| 2018-03-28 | $43.80 | $45.00 | $43.70 | $44.50 | $43.53 | 302,220 |
| 2018-03-27 | $44.00 | $44.85 | $43.65 | $43.75 | $42.80 | 327,645 |
| 2018-03-26 | $43.75 | $44.00 | $42.36 | $43.90 | $42.95 | 414,377 |
| 2018-03-23 | $43.00 | $44.05 | $42.88 | $43.35 | $42.41 | 377,148 |
| 2018-03-22 | $43.65 | $44.05 | $42.70 | $42.75 | $41.82 | 382,999 |
| 2018-03-21 | $44.45 | $44.90 | $44.10 | $44.20 | $43.24 | 227,654 |
| 2018-03-20 | $44.30 | $44.90 | $44.05 | $44.45 | $43.48 | 371,285 |
| 2018-03-19 | $43.50 | $44.30 | $43.20 | $44.20 | $43.24 | 342,938 |
| 2018-03-16 | $43.00 | $43.95 | $43.00 | $43.70 | $42.75 | 376,691 |
| 2018-03-15 | $43.50 | $43.80 | $42.60 | $42.80 | $41.87 | 238,491 |
| 2018-03-14 | $44.00 | $44.00 | $42.95 | $43.30 | $42.36 | 217,691 |
| 2018-03-13 | $43.85 | $44.10 | $43.65 | $43.70 | $42.75 | 229,570 |
| 2018-03-12 | $44.35 | $44.40 | $43.63 | $43.70 | $42.75 | 222,901 |
| 2018-03-09 | $43.10 | $44.48 | $43.10 | $44.20 | $43.13 | 460,526 |
| 2018-03-08 | $43.35 | $43.80 | $42.65 | $42.85 | $41.81 | 387,979 |
| 2018-03-07 | $43.20 | $43.45 | $42.70 | $43.10 | $42.06 | 486,366 |
| 2018-03-06 | $44.60 | $44.73 | $43.15 | $43.50 | $42.45 | 434,076 |
| 2018-03-05 | $44.15 | $44.80 | $43.88 | $44.60 | $43.52 | 342,421 |
| 2018-03-02 | $42.90 | $44.55 | $42.06 | $44.40 | $43.33 | 606,906 |
| 2018-03-01 | $43.65 | $43.65 | $42.80 | $43.35 | $42.30 | 528,438 |
| 2018-02-28 | $44.20 | $44.25 | $43.45 | $43.50 | $42.45 | 511,129 |
| 2018-02-27 | $43.75 | $44.50 | $43.05 | $44.05 | $42.99 | 685,149 |
| 2018-02-26 | $44.15 | $44.20 | $43.05 | $43.65 | $42.60 | 468,449 |
| 2018-02-23 | $43.35 | $43.95 | $41.51 | $43.65 | $42.60 | 1,581,477 |
| 2018-02-22 | $38.55 | $39.35 | $38.20 | $38.70 | $37.76 | 454,434 |
| 2018-02-21 | $37.65 | $38.95 | $37.15 | $38.55 | $37.62 | 493,768 |
| 2018-02-20 | $38.10 | $38.10 | $36.15 | $37.45 | $36.54 | 588,792 |
| 2018-02-16 | $39.40 | $39.55 | $38.10 | $38.35 | $37.42 | 341,410 |
| 2018-02-15 | $37.95 | $39.50 | $37.80 | $39.30 | $38.35 | 517,645 |
| 2018-02-14 | $36.70 | $37.75 | $36.70 | $37.60 | $36.69 | 274,393 |
| 2018-02-13 | $37.25 | $37.85 | $36.75 | $36.95 | $36.06 | 385,084 |
| 2018-02-12 | $37.20 | $38.00 | $36.30 | $37.50 | $36.59 | 303,597 |
| 2018-02-09 | $36.80 | $37.35 | $36.10 | $36.90 | $36.01 | 433,045 |
| 2018-02-08 | $37.25 | $37.30 | $36.25 | $36.40 | $35.52 | 267,192 |
| 2018-02-07 | $37.00 | $37.55 | $36.55 | $37.30 | $36.40 | 150,667 |
| 2018-02-06 | $36.70 | $37.53 | $35.51 | $37.15 | $36.25 | 240,035 |
| 2018-02-05 | $37.55 | $38.25 | $36.80 | $36.80 | $35.91 | 221,881 |
| 2018-02-02 | $38.05 | $38.35 | $37.53 | $37.95 | $37.03 | 192,661 |
| 2018-02-01 | $37.65 | $38.15 | $37.05 | $38.15 | $37.23 | 203,748 |
| 2018-01-31 | $37.75 | $38.05 | $37.40 | $37.75 | $36.84 | 186,631 |
| 2018-01-30 | $38.10 | $38.50 | $37.11 | $37.55 | $36.64 | 198,057 |
| 2018-01-29 | $38.55 | $38.60 | $36.66 | $38.40 | $37.47 | 117,820 |
| 2018-01-26 | $38.70 | $38.70 | $38.25 | $38.60 | $37.67 | 142,692 |
| 2018-01-25 | $38.75 | $38.75 | $38.03 | $38.65 | $37.72 | 192,598 |
| 2018-01-24 | $39.00 | $39.90 | $38.38 | $38.70 | $37.76 | 301,111 |
| 2018-01-23 | $38.40 | $38.90 | $38.00 | $38.65 | $37.72 | 224,506 |
| 2018-01-22 | $38.45 | $38.90 | $37.75 | $38.40 | $37.47 | 439,342 |
| 2018-01-19 | $37.85 | $38.70 | $37.80 | $38.40 | $37.47 | 431,435 |
| 2018-01-18 | $37.95 | $38.20 | $37.45 | $37.90 | $36.98 | 218,185 |
| 2018-01-17 | $36.45 | $38.40 | $36.38 | $38.00 | $37.08 | 514,811 |
| 2018-01-16 | $37.85 | $38.00 | $36.20 | $36.25 | $35.37 | 405,813 |
| 2018-01-12 | $37.75 | $38.00 | $37.15 | $37.70 | $36.79 | 307,811 |
| 2018-01-11 | $37.10 | $37.75 | $36.95 | $37.75 | $36.84 | 268,500 |
| 2018-01-10 | $36.75 | $37.45 | $36.16 | $37.05 | $36.15 | 384,887 |
| 2018-01-09 | $37.05 | $37.30 | $36.60 | $36.75 | $35.86 | 307,523 |
| 2018-01-08 | $38.60 | $38.75 | $36.50 | $37.05 | $36.15 | 474,077 |
| 2018-01-05 | $39.30 | $39.40 | $38.15 | $38.80 | $37.86 | 345,755 |
| 2018-01-04 | $39.10 | $39.65 | $38.15 | $39.15 | $38.20 | 356,073 |
| 2018-01-03 | $38.85 | $40.35 | $38.50 | $39.05 | $38.11 | 1,032,322 |
| 2018-01-02 | $36.85 | $37.28 | $36.55 | $36.75 | $35.86 | 373,407 |
| 2017-12-29 | $36.85 | $37.15 | $36.40 | $36.40 | $35.52 | 278,672 |
| 2017-12-28 | $36.90 | $37.15 | $36.75 | $36.90 | $36.01 | 141,530 |
| 2017-12-27 | $36.65 | $37.35 | $36.65 | $36.95 | $36.06 | 181,280 |
| 2017-12-26 | $36.45 | $37.45 | $36.33 | $36.70 | $35.81 | 207,658 |
| 2017-12-22 | $36.50 | $36.75 | $36.25 | $36.35 | $35.47 | 252,779 |
| 2017-12-21 | $35.85 | $36.70 | $35.85 | $36.45 | $35.57 | 366,572 |
| 2017-12-20 | $36.90 | $37.20 | $35.75 | $35.85 | $34.98 | 286,665 |
| 2017-12-19 | $36.30 | $36.95 | $36.20 | $36.70 | $35.81 | 275,507 |
| 2017-12-18 | $36.65 | $37.15 | $36.05 | $36.10 | $35.23 | 312,765 |
| 2017-12-15 | $37.00 | $37.15 | $36.25 | $36.35 | $35.47 | 690,345 |
| 2017-12-14 | $37.25 | $37.65 | $36.90 | $36.95 | $36.06 | 319,636 |
| 2017-12-13 | $36.65 | $37.45 | $36.60 | $37.05 | $36.15 | 306,408 |
| 2017-12-12 | $36.65 | $37.03 | $36.40 | $36.40 | $35.52 | 313,051 |
| 2017-12-11 | $36.70 | $36.80 | $36.30 | $36.65 | $35.76 | 379,244 |
| 2017-12-08 | $36.25 | $36.90 | $35.85 | $36.75 | $35.86 | 292,328 |
| 2017-12-07 | $36.25 | $36.85 | $35.41 | $36.15 | $35.28 | 295,780 |
| 2017-12-06 | $37.20 | $37.60 | $36.20 | $36.40 | $35.52 | 217,184 |
| 2017-12-05 | $37.40 | $37.65 | $36.80 | $37.20 | $36.30 | 273,912 |
| 2017-12-04 | $35.70 | $37.70 | $35.70 | $37.25 | $36.35 | 837,842 |
| 2017-12-01 | $35.70 | $35.75 | $35.00 | $35.55 | $34.69 | 406,884 |
| 2017-11-30 | $35.80 | $35.95 | $35.10 | $35.75 | $34.89 | 460,054 |
| 2017-11-29 | $34.80 | $35.65 | $34.75 | $35.65 | $34.79 | 284,519 |
| 2017-11-28 | $33.70 | $34.70 | $33.60 | $34.65 | $33.81 | 348,407 |
| 2017-11-27 | $33.50 | $33.80 | $33.10 | $33.50 | $32.69 | 261,445 |
| 2017-11-24 | $33.80 | $33.93 | $33.35 | $33.40 | $32.59 | 149,888 |
| 2017-11-22 | $34.10 | $34.35 | $33.55 | $33.68 | $32.86 | 225,928 |
| 2017-11-21 | $34.20 | $34.70 | $33.50 | $34.00 | $33.18 | 463,677 |
| 2017-11-20 | $34.10 | $34.55 | $33.25 | $34.15 | $33.32 | 646,614 |
| 2017-11-17 | $33.50 | $34.28 | $33.50 | $34.20 | $33.37 | 600,089 |
| 2017-11-16 | $33.75 | $33.95 | $33.40 | $33.75 | $32.93 | 399,840 |
| 2017-11-15 | $32.95 | $33.93 | $32.35 | $33.70 | $32.89 | 597,128 |
| 2017-11-14 | $32.70 | $33.78 | $32.50 | $33.05 | $32.25 | 700,869 |
| 2017-11-13 | $31.00 | $32.05 | $31.00 | $31.60 | $30.84 | 358,532 |
| 2017-11-10 | $30.55 | $31.35 | $30.45 | $31.20 | $30.45 | 552,547 |
| 2017-11-09 | $30.40 | $30.85 | $30.15 | $30.65 | $29.80 | 247,686 |
| 2017-11-08 | $30.00 | $30.84 | $30.00 | $30.55 | $29.71 | 387,390 |
| 2017-11-07 | $31.35 | $31.52 | $30.10 | $30.10 | $29.27 | 468,773 |
| 2017-11-06 | $31.60 | $31.80 | $31.30 | $31.50 | $30.63 | 509,569 |
| 2017-11-03 | $31.35 | $31.85 | $31.20 | $31.55 | $30.68 | 379,787 |
| 2017-11-02 | $31.40 | $31.95 | $30.98 | $31.40 | $30.53 | 420,493 |
| 2017-11-01 | $31.95 | $31.95 | $31.30 | $31.45 | $30.58 | 451,639 |
| 2017-10-31 | $31.95 | $32.10 | $31.35 | $31.70 | $30.83 | 680,010 |
| 2017-10-30 | $32.20 | $32.20 | $30.85 | $31.80 | $30.92 | 610,446 |
| 2017-10-27 | $32.30 | $33.75 | $31.95 | $32.45 | $31.55 | 983,120 |
| 2017-10-26 | $31.15 | $32.25 | $30.95 | $31.65 | $30.78 | 821,324 |
| 2017-10-25 | $31.60 | $31.65 | $30.65 | $30.85 | $30.00 | 645,127 |
| 2017-10-24 | $31.60 | $32.30 | $31.45 | $31.70 | $30.83 | 296,208 |
| 2017-10-23 | $31.95 | $32.40 | $31.48 | $31.70 | $30.83 | 335,100 |
| 2017-10-20 | $32.10 | $32.85 | $31.65 | $31.90 | $31.02 | 556,960 |
| 2017-10-19 | $31.30 | $32.08 | $31.00 | $31.95 | $31.07 | 558,379 |
| 2017-10-18 | $30.75 | $31.40 | $29.95 | $31.20 | $30.34 | 696,322 |
| 2017-10-17 | $29.65 | $31.10 | $29.60 | $31.00 | $30.14 | 535,937 |
| 2017-10-16 | $29.90 | $30.30 | $29.40 | $29.80 | $28.98 | 355,337 |
| 2017-10-13 | $30.45 | $30.45 | $29.60 | $30.05 | $29.22 | 486,281 |
| 2017-10-12 | $30.15 | $30.50 | $29.80 | $30.30 | $29.46 | 314,369 |
| 2017-10-11 | $30.05 | $30.80 | $30.05 | $30.20 | $29.37 | 464,899 |
| 2017-10-10 | $30.00 | $30.53 | $29.85 | $30.20 | $29.37 | 230,548 |
| 2017-10-09 | $30.65 | $30.90 | $29.90 | $29.95 | $29.12 | 304,526 |
| 2017-10-06 | $30.25 | $30.85 | $30.25 | $30.65 | $29.80 | 446,404 |
| 2017-10-05 | $30.15 | $30.83 | $30.05 | $30.40 | $29.56 | 337,596 |
| 2017-10-04 | $30.70 | $31.05 | $30.05 | $30.10 | $29.27 | 318,196 |
| 2017-10-03 | $30.25 | $30.85 | $30.00 | $30.70 | $29.85 | 524,942 |
| 2017-10-02 | $30.50 | $31.00 | $30.08 | $30.30 | $29.46 | 566,697 |
| 2017-09-29 | $30.00 | $30.58 | $29.85 | $30.45 | $29.61 | 429,409 |
| 2017-09-28 | $30.55 | $30.83 | $29.93 | $30.00 | $29.17 | 442,647 |
| 2017-09-27 | $30.10 | $30.70 | $29.85 | $30.55 | $29.71 | 453,775 |
| 2017-09-26 | $30.00 | $30.20 | $29.40 | $29.95 | $29.12 | 396,278 |
| 2017-09-25 | $29.90 | $30.25 | $29.75 | $30.20 | $29.37 | 270,299 |
| 2017-09-22 | $29.50 | $30.05 | $29.50 | $29.90 | $29.07 | 282,374 |
| 2017-09-21 | $29.80 | $30.20 | $29.15 | $29.50 | $28.69 | 260,596 |
| 2017-09-20 | $29.15 | $30.15 | $29.00 | $29.80 | $28.98 | 336,252 |
| 2017-09-19 | $29.05 | $29.80 | $29.05 | $29.15 | $28.35 | 345,225 |
| 2017-09-18 | $29.55 | $29.75 | $28.85 | $29.00 | $28.20 | 247,118 |
| 2017-09-15 | $28.75 | $29.60 | $28.70 | $29.40 | $28.59 | 398,409 |
| 2017-09-14 | $29.55 | $29.60 | $28.58 | $28.90 | $28.10 | 312,281 |
| 2017-09-13 | $29.25 | $30.20 | $29.20 | $29.70 | $28.88 | 463,737 |
| 2017-09-12 | $28.30 | $29.40 | $28.25 | $29.15 | $28.35 | 311,119 |
| 2017-09-11 | $28.30 | $29.00 | $28.30 | $28.40 | $27.62 | 354,642 |
| 2017-09-08 | $28.05 | $28.75 | $28.00 | $28.20 | $27.42 | 401,775 |
| 2017-09-07 | $28.85 | $29.63 | $28.03 | $28.10 | $27.32 | 447,064 |
| 2017-09-06 | $29.70 | $29.88 | $28.80 | $28.90 | $28.10 | 418,841 |
| 2017-09-05 | $30.45 | $30.55 | $29.35 | $29.70 | $28.88 | 558,746 |
| 2017-09-01 | $30.25 | $30.85 | $30.25 | $30.50 | $29.66 | 341,431 |
| 2017-08-31 | $30.65 | $30.80 | $30.03 | $30.10 | $29.27 | 689,992 |
| 2017-08-30 | $30.35 | $31.00 | $30.15 | $30.65 | $29.80 | 519,062 |
| 2017-08-29 | $31.30 | $31.45 | $30.25 | $30.45 | $29.61 | 544,630 |
| 2017-08-28 | $31.35 | $31.55 | $30.85 | $31.40 | $30.53 | 643,454 |
| 2017-08-25 | $31.35 | $32.00 | $31.30 | $31.40 | $30.53 | 394,031 |
| 2017-08-24 | $31.60 | $32.25 | $31.35 | $31.35 | $30.48 | 330,534 |
| 2017-08-23 | $31.90 | $31.95 | $31.45 | $31.50 | $30.63 | 493,808 |
| 2017-08-22 | $32.00 | $32.15 | $31.60 | $31.95 | $31.07 | 399,626 |
| 2017-08-21 | $32.30 | $32.35 | $31.65 | $31.85 | $30.97 | 327,735 |
| 2017-08-18 | $32.75 | $32.90 | $32.13 | $32.30 | $31.41 | 378,867 |
| 2017-08-17 | $33.00 | $33.80 | $32.85 | $32.90 | $31.99 | 609,632 |
| 2017-08-16 | $33.00 | $33.75 | $32.90 | $33.00 | $32.09 | 371,847 |
| 2017-08-15 | $33.25 | $33.30 | $32.85 | $32.90 | $31.99 | 295,291 |
| 2017-08-14 | $33.25 | $33.53 | $32.90 | $33.25 | $32.33 | 395,572 |
| 2017-08-11 | $33.00 | $33.15 | $32.73 | $33.10 | $32.19 | 359,086 |
| 2017-08-10 | $32.95 | $33.25 | $32.68 | $33.05 | $32.14 | 416,103 |
| 2017-08-09 | $32.75 | $33.20 | $31.70 | $33.00 | $32.09 | 692,899 |
| 2017-08-08 | $33.00 | $33.15 | $32.00 | $32.80 | $31.89 | 866,998 |
| 2017-08-07 | $33.70 | $33.70 | $32.83 | $33.05 | $32.14 | 559,194 |
| 2017-08-04 | $32.90 | $33.55 | $32.35 | $33.35 | $32.43 | 837,461 |
| 2017-08-03 | $33.95 | $34.25 | $32.60 | $32.80 | $31.89 | 738,866 |
| 2017-08-02 | $34.70 | $34.85 | $33.90 | $33.90 | $32.96 | 503,462 |
| 2017-08-01 | $35.40 | $35.40 | $33.93 | $34.75 | $33.79 | 818,957 |
| 2017-07-31 | $35.00 | $35.40 | $34.35 | $35.30 | $34.33 | 696,955 |
| 2017-07-28 | $32.50 | $35.45 | $30.40 | $34.98 | $34.01 | 2,226,320 |
| 2017-07-27 | $34.70 | $34.75 | $33.15 | $34.25 | $33.30 | 1,492,002 |
| 2017-07-26 | $35.75 | $35.75 | $34.50 | $34.70 | $33.74 | 811,008 |
| 2017-07-25 | $36.25 | $36.50 | $35.10 | $35.68 | $34.69 | 857,480 |
| 2017-07-24 | $34.90 | $36.50 | $34.65 | $36.25 | $35.25 | 1,026,697 |
| 2017-07-21 | $34.45 | $35.00 | $33.95 | $34.95 | $33.99 | 1,200,908 |
| 2017-07-20 | $34.70 | $34.83 | $34.20 | $34.25 | $33.30 | 359,800 |
| 2017-07-19 | $34.60 | $35.05 | $34.45 | $34.60 | $33.65 | 617,738 |
| 2017-07-18 | $35.55 | $35.73 | $34.30 | $34.70 | $33.74 | 686,885 |
| 2017-07-17 | $35.50 | $36.45 | $35.30 | $35.75 | $34.76 | 626,778 |
| 2017-07-14 | $36.55 | $36.90 | $35.18 | $35.45 | $34.47 | 716,874 |
| 2017-07-13 | $36.25 | $36.99 | $35.20 | $35.40 | $34.42 | 405,068 |
| 2017-07-12 | $35.45 | $36.20 | $35.40 | $36.15 | $35.15 | 653,924 |
| 2017-07-11 | $34.85 | $35.45 | $34.45 | $35.30 | $34.33 | 522,232 |
| 2017-07-10 | $34.85 | $35.05 | $34.20 | $34.75 | $33.79 | 697,114 |
| 2017-07-07 | $35.50 | $35.80 | $34.85 | $34.95 | $33.99 | 538,472 |
| 2017-07-06 | $36.25 | $36.30 | $35.70 | $35.85 | $34.86 | 450,575 |
| 2017-07-05 | $37.10 | $37.15 | $36.13 | $36.40 | $35.40 | 444,415 |
| 2017-07-03 | $37.25 | $37.35 | $37.00 | $37.15 | $36.12 | 102,938 |
| 2017-06-30 | $37.65 | $37.85 | $37.20 | $37.25 | $36.22 | 265,964 |
| 2017-06-29 | $37.80 | $37.93 | $37.30 | $37.55 | $36.51 | 300,559 |
| 2017-06-28 | $37.85 | $38.05 | $37.60 | $37.75 | $36.71 | 356,208 |
| 2017-06-27 | $37.25 | $38.05 | $37.25 | $37.70 | $36.66 | 354,496 |
| 2017-06-26 | $37.05 | $37.43 | $36.78 | $37.20 | $36.17 | 304,693 |
| 2017-06-23 | $37.60 | $37.75 | $36.63 | $37.00 | $35.98 | 592,574 |
| 2017-06-22 | $37.00 | $38.00 | $36.66 | $37.65 | $36.61 | 724,855 |
| 2017-06-21 | $37.60 | $38.25 | $35.60 | $36.90 | $35.88 | 1,309,027 |
| 2017-06-20 | $39.75 | $39.75 | $37.45 | $37.50 | $36.47 | 591,127 |
| 2017-06-19 | $38.75 | $39.90 | $38.70 | $39.80 | $38.70 | 888,807 |
| 2017-06-16 | $39.10 | $39.28 | $38.70 | $38.70 | $37.63 | 548,420 |
| 2017-06-15 | $40.25 | $40.25 | $38.85 | $39.45 | $38.36 | 448,920 |
| 2017-06-14 | $40.25 | $40.70 | $40.05 | $40.60 | $39.48 | 621,441 |
| 2017-06-13 | $40.50 | $40.83 | $39.00 | $40.20 | $39.09 | 1,054,294 |
| 2017-06-12 | $42.55 | $42.85 | $39.95 | $40.55 | $39.43 | 1,127,231 |
| 2017-06-09 | $43.55 | $43.70 | $43.13 | $43.45 | $42.25 | 540,975 |
| 2017-06-08 | $42.95 | $43.60 | $42.85 | $43.60 | $42.40 | 445,428 |
| 2017-06-07 | $43.85 | $43.98 | $43.10 | $43.20 | $42.01 | 313,933 |
| 2017-06-06 | $44.05 | $44.20 | $43.73 | $43.85 | $42.64 | 188,477 |
| 2017-06-05 | $44.85 | $44.85 | $43.01 | $44.25 | $43.03 | 210,258 |
| 2017-06-02 | $44.50 | $44.95 | $44.05 | $44.80 | $43.56 | 550,158 |
| 2017-06-01 | $44.90 | $45.00 | $44.20 | $44.45 | $43.22 | 251,253 |
| 2017-05-31 | $44.75 | $44.80 | $43.85 | $44.80 | $43.56 | 358,599 |
| 2017-05-30 | $45.50 | $45.55 | $44.60 | $44.85 | $43.61 | 305,421 |
| 2017-05-26 | $46.00 | $46.35 | $45.00 | $45.50 | $44.24 | 219,764 |
| 2017-05-25 | $45.80 | $46.35 | $45.50 | $46.05 | $44.78 | 293,867 |
| 2017-05-24 | $45.50 | $45.85 | $45.30 | $45.80 | $44.54 | 445,003 |
| 2017-05-23 | $46.25 | $46.45 | $45.23 | $45.50 | $44.24 | 361,982 |
| 2017-05-22 | $46.55 | $46.63 | $45.80 | $46.05 | $44.78 | 426,835 |
| 2017-05-19 | $45.10 | $46.75 | $44.88 | $46.75 | $45.46 | 743,145 |
| 2017-05-18 | $44.10 | $45.10 | $44.10 | $44.95 | $43.71 | 480,541 |
| 2017-05-17 | $44.15 | $44.70 | $43.55 | $43.95 | $42.74 | 535,179 |
| 2017-05-16 | $43.80 | $44.90 | $43.65 | $44.35 | $43.13 | 346,832 |
| 2017-05-15 | $44.55 | $44.65 | $43.75 | $43.85 | $42.64 | 603,121 |
| 2017-05-12 | $45.30 | $45.30 | $44.50 | $44.55 | $43.32 | 269,596 |
| 2017-05-11 | $45.55 | $45.80 | $44.85 | $45.40 | $44.15 | 398,829 |
| 2017-05-10 | $45.55 | $45.85 | $45.30 | $45.75 | $44.49 | 208,913 |
| 2017-05-09 | $45.70 | $46.00 | $45.50 | $45.70 | $44.44 | 225,018 |
| 2017-05-08 | $46.10 | $46.35 | $45.63 | $45.70 | $44.44 | 162,685 |
| 2017-05-05 | $46.00 | $46.40 | $45.78 | $46.10 | $44.83 | 248,479 |
| 2017-05-04 | $46.35 | $46.50 | $44.40 | $45.90 | $44.63 | 448,999 |
| 2017-05-03 | $46.25 | $46.63 | $46.05 | $46.35 | $45.07 | 320,448 |
| 2017-05-02 | $45.60 | $46.65 | $43.65 | $46.50 | $45.22 | 459,160 |
| 2017-05-01 | $45.20 | $45.70 | $43.61 | $45.55 | $44.29 | 500,949 |
| 2017-04-28 | $46.35 | $47.55 | $44.75 | $45.10 | $43.86 | 881,734 |
| 2017-04-27 | $43.30 | $43.55 | $42.30 | $42.55 | $41.38 | 602,519 |
| 2017-04-26 | $43.10 | $43.60 | $43.10 | $43.30 | $42.11 | 398,226 |
| 2017-04-25 | $43.40 | $43.50 | $42.95 | $43.10 | $41.91 | 295,740 |
| 2017-04-24 | $43.10 | $43.30 | $42.60 | $43.00 | $41.81 | 280,457 |
| 2017-04-21 | $42.70 | $42.83 | $42.25 | $42.55 | $41.38 | 278,183 |
| 2017-04-20 | $42.90 | $42.90 | $42.11 | $42.65 | $41.47 | 587,530 |
| 2017-04-19 | $41.45 | $41.85 | $40.95 | $41.25 | $40.11 | 386,105 |
| 2017-04-18 | $41.45 | $41.65 | $41.00 | $41.60 | $40.45 | 585,465 |
| 2017-04-17 | $41.45 | $41.63 | $41.15 | $41.45 | $40.31 | 306,305 |
| 2017-04-13 | $41.20 | $41.35 | $40.75 | $41.25 | $40.11 | 356,377 |
| 2017-04-12 | $40.45 | $41.40 | $40.13 | $41.30 | $40.16 | 619,246 |
| 2017-04-11 | $40.25 | $40.70 | $40.20 | $40.60 | $39.48 | 145,120 |
| 2017-04-10 | $40.20 | $40.65 | $40.05 | $40.25 | $39.14 | 134,437 |
| 2017-04-07 | $40.25 | $40.60 | $40.00 | $40.10 | $38.99 | 228,025 |
| 2017-04-06 | $39.75 | $40.50 | $39.75 | $40.40 | $39.29 | 234,080 |
| 2017-04-05 | $40.20 | $40.70 | $39.85 | $39.90 | $38.80 | 268,317 |
| 2017-04-04 | $40.00 | $40.28 | $39.55 | $39.90 | $38.80 | 213,040 |
| 2017-04-03 | $40.55 | $40.85 | $39.85 | $40.10 | $38.99 | 237,363 |
| 2017-03-31 | $39.80 | $40.40 | $39.65 | $40.40 | $39.29 | 478,662 |
| 2017-03-30 | $39.35 | $39.90 | $39.25 | $39.75 | $38.65 | 283,549 |
| 2017-03-29 | $39.15 | $39.90 | $39.15 | $39.35 | $38.26 | 338,813 |
| 2017-03-28 | $38.50 | $39.35 | $38.30 | $39.30 | $38.22 | 294,337 |
| 2017-03-27 | $38.20 | $38.60 | $38.05 | $38.50 | $37.44 | 310,811 |
| 2017-03-24 | $38.45 | $39.00 | $38.30 | $38.40 | $37.34 | 185,309 |
| 2017-03-23 | $38.25 | $39.15 | $37.90 | $38.40 | $37.34 | 177,204 |
| 2017-03-22 | $37.90 | $38.60 | $37.85 | $38.25 | $37.19 | 189,412 |
| 2017-03-21 | $38.75 | $39.10 | $37.90 | $37.95 | $36.90 | 191,554 |
| 2017-03-20 | $39.25 | $39.70 | $38.55 | $38.65 | $37.58 | 216,648 |
| 2017-03-17 | $38.75 | $39.25 | $38.50 | $39.15 | $38.07 | 377,673 |
| 2017-03-16 | $39.10 | $39.25 | $38.70 | $38.75 | $37.68 | 268,083 |
| 2017-03-15 | $38.50 | $39.20 | $38.50 | $38.90 | $37.83 | 336,984 |
| 2017-03-14 | $38.40 | $38.90 | $38.03 | $38.40 | $37.34 | 320,368 |
| 2017-03-13 | $38.50 | $38.90 | $38.05 | $38.40 | $37.34 | 533,016 |
| 2017-03-10 | $37.85 | $38.35 | $37.83 | $38.15 | $37.10 | 350,725 |
| 2017-03-09 | $37.90 | $38.00 | $37.20 | $37.75 | $36.71 | 204,813 |
| 2017-03-08 | $38.20 | $38.40 | $37.75 | $38.00 | $36.95 | 277,536 |
| 2017-03-07 | $38.15 | $38.40 | $37.93 | $38.15 | $37.10 | 307,840 |
| 2017-03-06 | $37.25 | $38.40 | $36.95 | $38.05 | $37.00 | 442,617 |
| 2017-03-03 | $37.15 | $37.55 | $36.95 | $37.30 | $36.27 | 285,230 |
| 2017-03-02 | $36.55 | $37.48 | $36.55 | $37.15 | $36.12 | 337,402 |
| 2017-03-01 | $36.85 | $37.28 | $36.65 | $36.75 | $35.74 | 434,265 |
| 2017-02-28 | $37.25 | $37.30 | $36.35 | $36.35 | $35.35 | 447,309 |
| 2017-02-27 | $37.45 | $37.95 | $37.05 | $37.30 | $36.27 | 497,269 |
| 2017-02-24 | $37.40 | $37.75 | $35.95 | $37.25 | $36.22 | 1,246,772 |
| 2017-02-23 | $35.90 | $35.90 | $35.05 | $35.65 | $34.67 | 601,703 |
| 2017-02-22 | $36.95 | $37.00 | $35.75 | $35.95 | $34.96 | 386,235 |
| 2017-02-21 | $37.45 | $37.70 | $36.95 | $37.25 | $36.22 | 297,794 |
| 2017-02-17 | $37.15 | $37.35 | $36.75 | $37.30 | $36.27 | 402,518 |
| 2017-02-16 | $37.30 | $37.65 | $36.37 | $37.20 | $36.17 | 272,199 |
| 2017-02-15 | $37.15 | $37.40 | $36.50 | $37.30 | $36.27 | 275,217 |
| 2017-02-14 | $37.00 | $37.45 | $36.90 | $37.30 | $36.27 | 333,564 |
| 2017-02-13 | $37.60 | $37.77 | $36.90 | $37.25 | $36.22 | 256,410 |
| 2017-02-10 | $36.30 | $37.45 | $36.30 | $37.40 | $36.37 | 399,414 |
| 2017-02-09 | $35.65 | $36.60 | $35.65 | $36.15 | $35.15 | 291,335 |
| 2017-02-08 | $34.85 | $35.75 | $34.70 | $35.65 | $34.67 | 249,601 |
| 2017-02-07 | $34.85 | $35.30 | $34.80 | $34.95 | $33.99 | 153,597 |
| 2017-02-06 | $35.25 | $35.55 | $34.65 | $34.85 | $33.89 | 290,163 |
| 2017-02-03 | $34.95 | $35.08 | $34.58 | $35.00 | $34.03 | 228,234 |
| 2017-02-02 | $34.60 | $35.05 | $34.60 | $34.70 | $33.74 | 163,577 |
| 2017-02-01 | $35.60 | $35.65 | $34.70 | $34.70 | $33.74 | 174,618 |
| 2017-01-31 | $35.10 | $35.65 | $34.85 | $35.55 | $34.57 | 401,445 |
| 2017-01-30 | $35.00 | $35.35 | $34.80 | $35.20 | $34.23 | 405,378 |
| 2017-01-27 | $35.55 | $35.75 | $34.70 | $35.20 | $34.23 | 187,349 |
| 2017-01-26 | $35.80 | $36.20 | $35.50 | $35.55 | $34.57 | 229,358 |
| 2017-01-25 | $35.95 | $36.30 | $35.55 | $36.00 | $35.01 | 325,824 |
| 2017-01-24 | $35.90 | $36.10 | $35.55 | $35.90 | $34.91 | 142,655 |
| 2017-01-23 | $34.95 | $35.98 | $34.85 | $35.80 | $34.81 | 342,032 |
| 2017-01-20 | $35.20 | $36.00 | $34.70 | $34.95 | $33.99 | 510,469 |
| 2017-01-19 | $35.80 | $36.13 | $35.15 | $35.20 | $34.23 | 281,599 |
| 2017-01-18 | $35.40 | $36.00 | $35.10 | $35.90 | $34.91 | 331,779 |
| 2017-01-17 | $35.80 | $36.45 | $35.45 | $35.55 | $34.57 | 285,936 |
| 2017-01-13 | $36.15 | $36.40 | $35.35 | $35.95 | $34.96 | 328,763 |
| 2017-01-12 | $36.10 | $36.45 | $36.00 | $36.05 | $35.06 | 243,512 |
| 2017-01-11 | $35.85 | $36.43 | $35.60 | $36.30 | $35.30 | 348,522 |
| 2017-01-10 | $35.50 | $36.05 | $35.25 | $35.80 | $34.81 | 229,125 |
| 2017-01-09 | $35.75 | $35.90 | $35.30 | $35.40 | $34.42 | 269,210 |
| 2017-01-06 | $36.45 | $36.55 | $35.50 | $35.90 | $34.91 | 556,613 |
| 2017-01-05 | $37.40 | $37.60 | $36.30 | $36.35 | $35.35 | 774,288 |
| 2017-01-04 | $38.35 | $39.03 | $38.05 | $38.95 | $37.88 | 329,014 |
| 2017-01-03 | $39.35 | $39.65 | $38.10 | $38.20 | $37.15 | 425,238 |
| 2016-12-30 | $40.10 | $40.15 | $38.95 | $39.30 | $38.22 | 279,275 |
| 2016-12-29 | $39.65 | $40.30 | $39.55 | $40.15 | $39.04 | 231,319 |
| 2016-12-28 | $39.90 | $40.05 | $39.35 | $39.55 | $38.46 | 252,827 |
| 2016-12-27 | $38.80 | $40.00 | $38.70 | $39.95 | $38.85 | 223,318 |
| 2016-12-23 | $38.65 | $39.45 | $38.65 | $38.85 | $37.78 | 290,096 |
| 2016-12-22 | $38.95 | $39.40 | $38.60 | $38.65 | $37.58 | 284,107 |
| 2016-12-21 | $38.45 | $39.30 | $38.20 | $38.80 | $37.73 | 263,577 |
| 2016-12-20 | $38.35 | $39.10 | $38.20 | $38.40 | $37.34 | 254,562 |
| 2016-12-19 | $39.50 | $39.70 | $37.90 | $38.15 | $37.10 | 456,098 |
| 2016-12-16 | $38.60 | $39.65 | $38.60 | $39.35 | $38.26 | 593,270 |
| 2016-12-15 | $38.60 | $39.00 | $38.20 | $38.45 | $37.39 | 264,867 |
| 2016-12-14 | $38.95 | $39.15 | $38.35 | $38.45 | $37.39 | 212,554 |
| 2016-12-13 | $39.65 | $39.75 | $38.75 | $39.00 | $37.92 | 232,689 |
| 2016-12-12 | $39.85 | $39.95 | $39.03 | $39.40 | $38.31 | 254,867 |
| 2016-12-09 | $39.90 | $39.95 | $39.55 | $39.85 | $38.75 | 160,291 |
| 2016-12-08 | $38.75 | $39.80 | $38.60 | $39.75 | $38.65 | 252,775 |
| 2016-12-07 | $38.05 | $38.75 | $37.85 | $38.65 | $37.58 | 243,736 |
| 2016-12-06 | $37.90 | $38.25 | $37.44 | $37.90 | $36.85 | 209,672 |
| 2016-12-05 | $37.60 | $37.95 | $37.60 | $37.75 | $36.71 | 144,570 |
| 2016-12-02 | $37.45 | $37.85 | $37.25 | $37.45 | $36.42 | 148,510 |
| 2016-12-01 | $37.40 | $37.90 | $37.00 | $37.65 | $36.61 | 341,485 |
| 2016-11-30 | $37.90 | $37.95 | $37.05 | $37.10 | $36.08 | 223,784 |
| 2016-11-29 | $38.85 | $39.03 | $37.90 | $37.90 | $36.85 | 291,017 |
| 2016-11-28 | $39.35 | $39.55 | $38.73 | $38.75 | $37.68 | 549,472 |
| 2016-11-25 | $39.25 | $39.70 | $39.11 | $39.45 | $38.36 | 83,577 |
| 2016-11-23 | $39.25 | $39.68 | $39.00 | $39.15 | $38.07 | 234,730 |
| 2016-11-22 | $39.10 | $39.55 | $38.90 | $39.15 | $38.07 | 264,623 |
| 2016-11-21 | $38.50 | $39.05 | $38.35 | $38.90 | $37.83 | 197,095 |
| 2016-11-18 | $38.35 | $38.80 | $38.05 | $38.50 | $37.44 | 423,645 |
| 2016-11-17 | $38.30 | $38.85 | $38.15 | $38.30 | $37.24 | 371,790 |
| 2016-11-16 | $38.85 | $39.10 | $38.15 | $38.35 | $37.29 | 253,548 |
| 2016-11-15 | $39.35 | $39.45 | $38.40 | $38.75 | $37.68 | 278,393 |
| 2016-11-14 | $39.55 | $40.05 | $39.25 | $39.40 | $38.31 | 436,470 |
| 2016-11-11 | $38.90 | $39.70 | $38.85 | $39.25 | $38.17 | 368,430 |
| 2016-11-10 | $38.05 | $39.20 | $37.90 | $38.70 | $37.63 | 558,519 |
| 2016-11-09 | $35.40 | $38.00 | $35.16 | $37.75 | $36.71 | 551,914 |
| 2016-11-08 | $35.70 | $36.25 | $35.65 | $36.05 | $35.06 | 231,112 |
| 2016-11-07 | $35.95 | $36.50 | $35.75 | $35.85 | $34.86 | 309,004 |
| 2016-11-04 | $35.70 | $36.10 | $35.35 | $35.50 | $34.52 | 506,935 |
| 2016-11-03 | $35.80 | $36.25 | $35.20 | $35.55 | $34.57 | 320,352 |
| 2016-11-02 | $36.00 | $36.20 | $35.25 | $35.60 | $34.62 | 468,635 |
| 2016-11-01 | $35.75 | $36.50 | $35.01 | $36.20 | $35.20 | 371,618 |
| 2016-10-31 | $36.15 | $36.40 | $35.70 | $36.10 | $35.10 | 444,137 |
| 2016-10-28 | $34.76 | $36.17 | $34.76 | $36.00 | $35.01 | 659,644 |
| 2016-10-27 | $34.64 | $34.77 | $34.19 | $34.74 | $33.78 | 441,635 |
| 2016-10-26 | $33.93 | $33.98 | $33.22 | $33.65 | $32.72 | 426,570 |
| 2016-10-25 | $34.10 | $34.13 | $33.72 | $33.87 | $32.94 | 405,784 |
| 2016-10-24 | $34.60 | $34.89 | $34.12 | $34.28 | $33.33 | 387,462 |
| 2016-10-21 | $34.45 | $34.58 | $33.97 | $34.33 | $33.38 | 902,640 |
| 2016-10-20 | $32.47 | $35.05 | $32.24 | $34.45 | $33.50 | 2,836,673 |
| 2016-10-19 | $35.38 | $35.87 | $35.35 | $35.69 | $34.71 | 1,009,911 |
| 2016-10-18 | $35.43 | $35.92 | $35.22 | $35.42 | $34.44 | 386,243 |
| 2016-10-17 | $34.88 | $35.55 | $34.76 | $35.06 | $34.09 | 447,884 |
| 2016-10-14 | $34.53 | $35.29 | $34.41 | $34.89 | $33.93 | 470,498 |
| 2016-10-13 | $34.90 | $35.06 | $34.56 | $34.62 | $33.66 | 203,879 |
| 2016-10-12 | $35.05 | $35.55 | $35.02 | $35.15 | $34.18 | 171,870 |
| 2016-10-11 | $35.89 | $36.08 | $34.64 | $35.18 | $34.21 | 346,195 |
| 2016-10-10 | $35.64 | $36.20 | $35.64 | $35.77 | $34.78 | 302,430 |
| 2016-10-07 | $35.39 | $35.65 | $35.22 | $35.37 | $34.39 | 409,252 |
| 2016-10-06 | $36.39 | $36.54 | $35.34 | $35.39 | $34.41 | 494,538 |
| 2016-10-05 | $36.36 | $36.73 | $36.23 | $36.58 | $35.57 | 276,272 |
| 2016-10-04 | $36.40 | $36.78 | $36.27 | $36.31 | $35.31 | 248,075 |
| 2016-10-03 | $35.54 | $36.18 | $35.35 | $36.16 | $35.16 | 299,112 |
| 2016-09-30 | $35.03 | $35.70 | $34.99 | $35.55 | $34.57 | 547,139 |
| 2016-09-29 | $35.29 | $35.67 | $34.83 | $35.04 | $34.07 | 520,781 |
| 2016-09-28 | $36.31 | $36.31 | $35.20 | $35.53 | $34.55 | 572,688 |
| 2016-09-27 | $37.19 | $37.19 | $36.07 | $36.36 | $35.36 | 401,534 |
| 2016-09-26 | $37.64 | $37.73 | $37.04 | $37.07 | $36.05 | 154,238 |
| 2016-09-23 | $36.98 | $37.96 | $36.96 | $37.88 | $36.83 | 399,256 |
| 2016-09-22 | $37.17 | $37.37 | $36.96 | $37.14 | $36.12 | 303,075 |
| 2016-09-21 | $37.33 | $37.61 | $36.93 | $37.11 | $36.09 | 277,568 |
| 2016-09-20 | $37.61 | $38.20 | $37.24 | $37.39 | $36.36 | 216,202 |
| 2016-09-19 | $36.92 | $37.60 | $36.91 | $37.54 | $36.50 | 234,781 |
| 2016-09-16 | $36.89 | $37.27 | $36.84 | $36.85 | $35.83 | 278,868 |
| 2016-09-15 | $37.44 | $37.57 | $36.75 | $36.79 | $35.77 | 294,347 |
| 2016-09-14 | $37.87 | $38.21 | $37.44 | $37.49 | $36.46 | 148,371 |
| 2016-09-13 | $37.86 | $38.28 | $37.77 | $37.98 | $36.93 | 187,442 |
| 2016-09-12 | $37.99 | $38.52 | $37.70 | $38.13 | $37.08 | 384,526 |
| 2016-09-09 | $38.02 | $38.78 | $38.02 | $38.19 | $37.14 | 382,039 |
| 2016-09-08 | $39.73 | $39.79 | $38.74 | $38.94 | $37.87 | 246,473 |
| 2016-09-07 | $39.69 | $39.95 | $39.40 | $39.86 | $38.76 | 313,359 |
| 2016-09-06 | $39.87 | $39.91 | $39.51 | $39.64 | $38.55 | 145,641 |
| 2016-09-02 | $39.27 | $39.81 | $39.17 | $39.66 | $38.57 | 151,725 |
| 2016-09-01 | $39.82 | $40.08 | $39.00 | $39.22 | $38.14 | 318,160 |
| 2016-08-31 | $39.82 | $40.18 | $39.30 | $39.72 | $38.62 | 225,751 |
| 2016-08-30 | $40.00 | $40.39 | $39.85 | $39.96 | $38.86 | 138,012 |
| 2016-08-29 | $40.16 | $40.79 | $40.03 | $40.08 | $38.97 | 108,625 |
| 2016-08-26 | $40.34 | $40.59 | $39.63 | $39.97 | $38.87 | 222,756 |
| 2016-08-25 | $40.20 | $40.40 | $39.83 | $40.31 | $39.20 | 224,736 |
| 2016-08-24 | $40.37 | $40.78 | $40.10 | $40.28 | $39.17 | 159,523 |
| 2016-08-23 | $40.39 | $40.55 | $40.10 | $40.39 | $39.28 | 126,882 |
| 2016-08-22 | $40.29 | $40.90 | $40.22 | $40.42 | $39.30 | 127,547 |
| 2016-08-19 | $40.74 | $40.81 | $40.41 | $40.43 | $39.31 | 147,314 |
| 2016-08-18 | $40.78 | $41.19 | $40.71 | $40.83 | $39.70 | 261,387 |
| 2016-08-17 | $40.63 | $40.95 | $40.45 | $40.86 | $39.73 | 309,951 |
| 2016-08-16 | $40.59 | $40.79 | $40.22 | $40.75 | $39.63 | 306,770 |
| 2016-08-15 | $40.63 | $40.92 | $40.35 | $40.53 | $39.41 | 215,530 |
| 2016-08-12 | $40.98 | $41.20 | $40.52 | $40.73 | $39.61 | 308,882 |
| 2016-08-11 | $39.92 | $40.96 | $39.92 | $40.92 | $39.79 | 447,780 |
| 2016-08-10 | $40.53 | $41.02 | $39.87 | $39.90 | $38.80 | 185,304 |
| 2016-08-09 | $40.33 | $41.12 | $40.20 | $40.62 | $39.50 | 262,358 |
| 2016-08-08 | $40.52 | $40.95 | $40.31 | $40.49 | $39.37 | 258,612 |
| 2016-08-05 | $39.50 | $40.57 | $39.29 | $40.55 | $39.43 | 391,765 |
| 2016-08-04 | $39.60 | $39.79 | $39.12 | $39.21 | $38.13 | 313,267 |
| 2016-08-03 | $39.37 | $40.18 | $39.25 | $39.46 | $38.37 | 490,290 |
| 2016-08-02 | $39.16 | $39.23 | $38.46 | $38.78 | $37.71 | 418,753 |
| 2016-08-01 | $38.76 | $39.68 | $38.76 | $39.33 | $38.24 | 454,103 |
| 2016-07-29 | $39.27 | $39.43 | $38.52 | $38.84 | $37.77 | 407,244 |
| 2016-07-28 | $38.62 | $40.05 | $38.60 | $39.15 | $38.07 | 483,828 |
| 2016-07-27 | $42.00 | $42.00 | $38.29 | $38.83 | $37.76 | 1,185,531 |
| 2016-07-26 | $43.27 | $43.41 | $41.32 | $42.63 | $41.45 | 738,828 |
| 2016-07-25 | $44.35 | $45.05 | $43.94 | $44.83 | $43.59 | 244,605 |
| 2016-07-22 | $43.39 | $44.51 | $43.24 | $44.35 | $43.13 | 233,728 |
| 2016-07-21 | $44.14 | $44.14 | $43.16 | $43.40 | $42.20 | 257,033 |
| 2016-07-20 | $44.25 | $44.45 | $44.08 | $44.11 | $42.89 | 115,341 |
| 2016-07-19 | $44.18 | $44.68 | $44.10 | $44.16 | $42.94 | 140,690 |
| 2016-07-18 | $44.13 | $44.86 | $44.00 | $44.33 | $43.11 | 127,749 |
| 2016-07-15 | $44.73 | $44.73 | $43.97 | $44.09 | $42.87 | 143,421 |
| 2016-07-14 | $44.48 | $44.72 | $44.39 | $44.50 | $43.27 | 124,882 |
| 2016-07-13 | $44.68 | $44.75 | $44.19 | $44.30 | $43.08 | 152,001 |
| 2016-07-12 | $44.63 | $44.75 | $44.21 | $44.44 | $43.21 | 292,936 |
| 2016-07-11 | $43.64 | $44.38 | $43.47 | $44.22 | $43.00 | 171,215 |
| 2016-07-08 | $43.05 | $43.98 | $43.05 | $43.55 | $42.35 | 273,888 |
| 2016-07-07 | $43.14 | $43.45 | $42.66 | $42.70 | $41.52 | 229,756 |
| 2016-07-06 | $42.67 | $43.46 | $42.57 | $43.03 | $41.84 | 259,532 |
| 2016-07-05 | $43.35 | $43.61 | $42.68 | $42.93 | $41.75 | 221,643 |
| 2016-07-01 | $43.69 | $44.16 | $43.18 | $43.65 | $42.45 | 181,123 |
| 2016-06-30 | $43.77 | $44.42 | $43.11 | $43.83 | $42.62 | 417,442 |
| 2016-06-29 | $43.85 | $44.55 | $43.74 | $43.82 | $42.61 | 319,312 |
| 2016-06-28 | $43.88 | $44.26 | $43.30 | $43.54 | $42.34 | 271,702 |
| 2016-06-27 | $44.90 | $45.00 | $43.68 | $43.68 | $42.47 | 246,159 |
| 2016-06-24 | $44.85 | $45.85 | $42.62 | $45.42 | $44.17 | 683,571 |
| 2016-06-23 | $45.61 | $46.43 | $45.26 | $45.81 | $44.55 | 227,525 |
| 2016-06-22 | $45.50 | $45.80 | $45.17 | $45.39 | $44.14 | 138,148 |
| 2016-06-21 | $46.19 | $46.19 | $45.37 | $45.61 | $44.35 | 142,669 |
| 2016-06-20 | $46.42 | $46.90 | $45.88 | $46.06 | $44.79 | 247,067 |
| 2016-06-17 | $46.35 | $46.54 | $45.76 | $45.98 | $44.71 | 313,082 |
| 2016-06-16 | $45.96 | $46.41 | $45.63 | $46.38 | $45.10 | 180,399 |
| 2016-06-15 | $46.74 | $46.74 | $45.98 | $46.11 | $44.84 | 200,257 |
| 2016-06-14 | $45.89 | $46.81 | $45.77 | $46.71 | $45.42 | 190,878 |
| 2016-06-13 | $46.16 | $46.77 | $46.00 | $46.04 | $44.77 | 125,252 |
| 2016-06-10 | $46.81 | $47.09 | $46.12 | $46.43 | $45.15 | 135,786 |
| 2016-06-09 | $47.36 | $47.50 | $46.20 | $47.04 | $45.74 | 177,630 |
| 2016-06-08 | $46.74 | $47.55 | $46.35 | $47.36 | $46.05 | 393,250 |
| 2016-06-07 | $46.89 | $47.02 | $46.23 | $46.52 | $45.24 | 194,505 |
| 2016-06-06 | $45.96 | $47.36 | $45.93 | $46.83 | $45.54 | 312,881 |
| 2016-06-03 | $45.84 | $46.47 | $45.37 | $46.02 | $44.75 | 255,109 |
| 2016-06-02 | $45.14 | $46.25 | $45.02 | $46.12 | $44.85 | 524,961 |
| 2016-06-01 | $44.86 | $45.78 | $44.83 | $45.45 | $44.20 | 507,479 |
| 2016-05-31 | $44.48 | $45.24 | $43.51 | $44.80 | $43.56 | 376,072 |
| 2016-05-27 | $44.14 | $45.20 | $44.14 | $44.69 | $43.46 | 181,502 |
| 2016-05-26 | $43.63 | $44.30 | $43.23 | $44.24 | $43.02 | 161,944 |
| 2016-05-25 | $43.64 | $44.00 | $43.30 | $43.54 | $42.34 | 123,019 |
| 2016-05-24 | $43.04 | $43.93 | $42.87 | $43.69 | $42.48 | 122,999 |
| 2016-05-23 | $43.15 | $43.47 | $42.88 | $42.95 | $41.76 | 156,594 |
| 2016-05-20 | $42.78 | $43.29 | $42.46 | $43.16 | $41.97 | 173,509 |
| 2016-05-19 | $42.51 | $43.12 | $41.84 | $42.62 | $41.44 | 190,570 |
| 2016-05-18 | $43.05 | $43.15 | $42.50 | $42.78 | $41.60 | 191,285 |
| 2016-05-17 | $43.76 | $44.17 | $42.89 | $43.07 | $41.88 | 215,516 |
| 2016-05-16 | $43.58 | $44.12 | $43.40 | $43.97 | $42.76 | 161,781 |
| 2016-05-13 | $43.72 | $44.24 | $43.40 | $43.59 | $42.39 | 143,574 |
| 2016-05-12 | $44.17 | $44.47 | $43.60 | $43.86 | $42.65 | 166,997 |
| 2016-05-11 | $45.03 | $45.19 | $43.88 | $43.93 | $42.72 | 138,454 |
| 2016-05-10 | $44.90 | $45.28 | $44.19 | $45.19 | $43.94 | 192,326 |
| 2016-05-09 | $44.34 | $45.20 | $44.04 | $44.88 | $43.64 | 261,170 |
| 2016-05-06 | $44.51 | $45.45 | $43.48 | $44.49 | $43.26 | 283,895 |
| 2016-05-05 | $44.88 | $45.27 | $44.42 | $44.58 | $43.35 | 169,661 |
| 2016-05-04 | $44.79 | $45.11 | $44.47 | $44.79 | $43.55 | 231,689 |
| 2016-05-03 | $44.75 | $45.20 | $44.58 | $44.86 | $43.62 | 305,395 |
| 2016-05-02 | $44.84 | $45.09 | $44.40 | $44.91 | $43.67 | 271,612 |
| 2016-04-29 | $44.44 | $44.67 | $44.08 | $44.60 | $43.37 | 246,951 |
| 2016-04-28 | $44.22 | $44.90 | $44.10 | $44.38 | $43.16 | 199,510 |
| 2016-04-27 | $44.76 | $45.50 | $44.22 | $44.50 | $43.27 | 200,196 |
| 2016-04-26 | $44.16 | $45.03 | $44.11 | $44.94 | $43.70 | 265,081 |
| 2016-04-25 | $44.36 | $44.74 | $44.20 | $44.23 | $43.01 | 423,175 |
| 2016-04-22 | $42.72 | $45.56 | $42.06 | $44.52 | $43.29 | 1,149,007 |
| 2016-04-21 | $42.39 | $42.39 | $40.75 | $40.80 | $39.67 | 743,227 |
| 2016-04-20 | $42.96 | $43.03 | $42.23 | $42.26 | $41.09 | 249,495 |
| 2016-04-19 | $43.00 | $43.25 | $42.57 | $42.94 | $41.76 | 333,372 |
| 2016-04-18 | $43.17 | $43.53 | $43.04 | $43.09 | $41.90 | 231,369 |
| 2016-04-15 | $42.94 | $43.51 | $42.59 | $43.15 | $41.96 | 194,640 |
| 2016-04-14 | $42.96 | $43.58 | $42.31 | $43.21 | $42.02 | 242,313 |
| 2016-04-13 | $43.12 | $43.38 | $42.49 | $42.89 | $41.71 | 282,342 |
| 2016-04-12 | $41.81 | $43.15 | $41.76 | $43.08 | $41.89 | 334,701 |
| 2016-04-11 | $42.41 | $42.61 | $41.85 | $41.88 | $40.72 | 189,700 |
| 2016-04-08 | $41.58 | $43.00 | $41.58 | $42.06 | $40.90 | 368,454 |
| 2016-04-07 | $41.81 | $42.07 | $41.28 | $41.46 | $40.32 | 291,890 |
| 2016-04-06 | $41.72 | $42.08 | $41.72 | $41.93 | $40.77 | 164,443 |
| 2016-04-05 | $42.02 | $42.18 | $41.49 | $41.82 | $40.67 | 268,944 |
| 2016-04-04 | $42.30 | $42.50 | $41.57 | $42.48 | $41.31 | 279,888 |
| 2016-04-01 | $41.32 | $42.93 | $41.32 | $42.18 | $41.02 | 459,434 |
| 2016-03-31 | $42.59 | $43.31 | $41.43 | $41.57 | $40.42 | 537,757 |
| 2016-03-30 | $42.78 | $43.46 | $42.41 | $42.58 | $41.40 | 360,715 |
| 2016-03-29 | $41.92 | $42.86 | $41.76 | $42.66 | $41.48 | 374,938 |
| 2016-03-28 | $41.70 | $42.28 | $41.18 | $41.83 | $40.68 | 239,647 |
| 2016-03-24 | $41.58 | $42.27 | $40.97 | $41.50 | $40.35 | 195,253 |
| 2016-03-23 | $42.67 | $42.67 | $41.87 | $41.91 | $40.75 | 180,471 |
| 2016-03-22 | $43.03 | $43.15 | $42.61 | $42.68 | $41.50 | 291,197 |
| 2016-03-21 | $43.64 | $44.29 | $42.93 | $43.38 | $42.18 | 165,091 |
| 2016-03-18 | $43.32 | $43.90 | $42.85 | $43.69 | $42.48 | 697,436 |
| 2016-03-17 | $42.84 | $43.53 | $42.57 | $43.10 | $41.91 | 567,514 |
| 2016-03-16 | $43.24 | $43.48 | $42.85 | $43.03 | $41.84 | 335,517 |
| 2016-03-15 | $44.73 | $44.73 | $43.49 | $43.63 | $42.43 | 280,243 |
| 2016-03-14 | $45.07 | $45.75 | $44.71 | $44.90 | $43.66 | 169,370 |
| 2016-03-11 | $45.00 | $45.16 | $44.79 | $45.08 | $43.84 | 252,921 |
| 2016-03-10 | $44.78 | $45.23 | $44.20 | $44.79 | $43.55 | 305,497 |
| 2016-03-09 | $45.57 | $45.79 | $44.28 | $44.44 | $43.21 | 290,447 |
| 2016-03-08 | $45.99 | $46.46 | $45.23 | $45.28 | $44.03 | 390,207 |
| 2016-03-07 | $46.16 | $46.99 | $46.16 | $46.29 | $45.01 | 1,535,878 |
| 2016-03-04 | $45.72 | $46.30 | $45.34 | $46.29 | $45.01 | 403,379 |
| 2016-03-03 | $45.85 | $45.85 | $45.08 | $45.69 | $44.43 | 282,902 |
| 2016-03-02 | $45.39 | $45.81 | $45.11 | $45.79 | $44.53 | 301,921 |
| 2016-03-01 | $44.29 | $45.49 | $43.65 | $45.49 | $44.23 | 680,838 |
| 2016-02-29 | $45.22 | $46.17 | $43.94 | $44.08 | $42.86 | 1,635,674 |
| 2016-02-26 | $43.70 | $45.85 | $43.63 | $45.27 | $44.02 | 369,910 |
| 2016-02-25 | $43.50 | $44.22 | $43.16 | $43.55 | $42.35 | 484,167 |
| 2016-02-24 | $44.45 | $44.48 | $42.98 | $43.11 | $41.92 | 594,040 |
| 2016-02-23 | $44.81 | $45.99 | $44.56 | $44.79 | $43.55 | 433,131 |
| 2016-02-22 | $45.35 | $45.60 | $44.52 | $44.82 | $43.58 | 249,606 |
| 2016-02-19 | $44.01 | $45.44 | $42.66 | $45.10 | $43.86 | 635,176 |
| 2016-02-18 | $43.61 | $44.19 | $43.24 | $43.54 | $42.34 | 365,313 |
| 2016-02-17 | $43.19 | $44.13 | $43.19 | $44.03 | $42.81 | 355,985 |
| 2016-02-16 | $42.09 | $43.32 | $41.79 | $43.27 | $42.08 | 196,309 |
| 2016-02-12 | $41.07 | $42.27 | $40.84 | $41.90 | $40.74 | 207,979 |
| 2016-02-11 | $40.26 | $40.98 | $39.75 | $40.72 | $39.60 | 217,654 |
| 2016-02-10 | $40.99 | $41.32 | $40.44 | $40.77 | $39.64 | 231,163 |
| 2016-02-09 | $39.91 | $41.60 | $39.54 | $40.73 | $39.61 | 310,773 |
| 2016-02-08 | $40.64 | $40.66 | $39.26 | $40.18 | $39.07 | 278,392 |
| 2016-02-05 | $41.21 | $41.58 | $40.33 | $41.04 | $39.91 | 352,816 |
| 2016-02-04 | $40.38 | $41.26 | $39.93 | $41.20 | $40.06 | 147,305 |
| 2016-02-03 | $41.65 | $41.88 | $40.04 | $40.30 | $39.19 | 217,623 |
| 2016-02-02 | $41.98 | $41.99 | $41.07 | $41.32 | $40.18 | 248,944 |
| 2016-02-01 | $42.63 | $43.24 | $41.91 | $42.27 | $41.10 | 363,356 |
| 2016-01-29 | $41.98 | $43.33 | $41.71 | $42.89 | $41.71 | 316,635 |
| 2016-01-28 | $41.84 | $42.31 | $41.65 | $41.75 | $40.60 | 204,982 |
| 2016-01-27 | $42.09 | $42.58 | $41.34 | $41.61 | $40.46 | 156,592 |
| 2016-01-26 | $41.26 | $42.62 | $41.25 | $42.33 | $41.16 | 242,212 |
| 2016-01-25 | $42.94 | $42.94 | $41.07 | $41.20 | $40.06 | 349,221 |
| 2016-01-22 | $41.79 | $42.68 | $41.53 | $42.51 | $41.34 | 324,872 |
| 2016-01-21 | $40.71 | $41.71 | $40.17 | $41.38 | $40.24 | 297,563 |
| 2016-01-20 | $39.89 | $41.16 | $38.49 | $40.79 | $39.66 | 531,538 |
| 2016-01-19 | $41.74 | $41.84 | $39.86 | $40.41 | $39.29 | 325,251 |
| 2016-01-15 | $41.53 | $41.91 | $40.63 | $41.63 | $40.48 | 248,563 |
| 2016-01-14 | $42.04 | $42.70 | $40.62 | $42.41 | $41.24 | 347,700 |
| 2016-01-13 | $41.27 | $42.27 | $41.20 | $41.75 | $40.60 | 429,721 |
| 2016-01-12 | $41.15 | $41.72 | $39.36 | $41.46 | $40.32 | 650,455 |
| 2016-01-11 | $41.17 | $41.60 | $40.80 | $41.23 | $40.09 | 288,754 |
| 2016-01-08 | $39.55 | $41.59 | $39.50 | $41.01 | $39.88 | 532,432 |
| 2016-01-07 | $40.24 | $40.58 | $39.05 | $39.52 | $38.43 | 577,514 |
| 2016-01-06 | $40.75 | $41.06 | $40.11 | $40.78 | $39.65 | 446,226 |
| 2016-01-05 | $41.92 | $42.62 | $41.19 | $41.22 | $40.08 | 519,012 |
| 2016-01-04 | $41.73 | $42.69 | $38.85 | $41.98 | $40.82 | 598,511 |
| 2015-12-31 | $43.97 | $44.31 | $43.38 | $43.47 | $42.27 | 266,590 |
| 2015-12-30 | $44.45 | $44.81 | $43.98 | $44.01 | $42.80 | 179,488 |
| 2015-12-29 | $44.62 | $45.29 | $44.25 | $44.78 | $43.54 | 261,392 |
| 2015-12-28 | $44.70 | $45.03 | $43.97 | $44.47 | $43.24 | 242,776 |
| 2015-12-24 | $44.96 | $45.11 | $44.60 | $44.76 | $43.52 | 78,195 |
| 2015-12-23 | $44.72 | $45.26 | $44.53 | $44.86 | $43.62 | 137,749 |
| 2015-12-22 | $44.80 | $45.00 | $44.01 | $44.85 | $43.61 | 255,332 |
| 2015-12-21 | $43.03 | $44.69 | $43.02 | $44.65 | $43.42 | 320,803 |
| 2015-12-18 | $43.23 | $43.54 | $42.56 | $43.00 | $41.81 | 672,337 |
| 2015-12-17 | $43.68 | $44.10 | $43.02 | $43.23 | $42.04 | 410,358 |
| 2015-12-16 | $43.86 | $44.70 | $43.06 | $43.57 | $42.37 | 207,586 |
| 2015-12-15 | $43.64 | $44.14 | $43.22 | $43.46 | $42.26 | 307,159 |
| 2015-12-14 | $44.07 | $44.59 | $43.36 | $43.51 | $42.31 | 408,192 |
| 2015-12-11 | $43.93 | $44.56 | $43.83 | $43.98 | $42.77 | 248,665 |
| 2015-12-10 | $45.12 | $45.34 | $43.97 | $44.49 | $43.26 | 375,294 |
| 2015-12-09 | $45.09 | $45.86 | $44.56 | $45.23 | $43.98 | 347,680 |
| 2015-12-08 | $44.56 | $45.09 | $44.16 | $44.86 | $43.62 | 300,450 |
| 2015-12-07 | $44.55 | $45.38 | $43.99 | $45.01 | $43.77 | 311,161 |
| 2015-12-04 | $44.20 | $45.05 | $44.06 | $44.48 | $43.25 | 252,788 |
| 2015-12-03 | $45.04 | $45.53 | $43.97 | $44.19 | $42.97 | 264,331 |
| 2015-12-02 | $44.87 | $45.65 | $44.87 | $45.07 | $43.83 | 197,594 |
| 2015-12-01 | $45.82 | $46.28 | $44.90 | $45.01 | $43.77 | 632,145 |
| 2015-11-30 | $46.32 | $46.74 | $45.77 | $45.80 | $44.54 | 300,264 |
| 2015-11-27 | $46.14 | $46.38 | $45.82 | $45.97 | $44.70 | 77,469 |
| 2015-11-25 | $45.24 | $46.28 | $44.87 | $46.13 | $44.86 | 194,812 |
| 2015-11-24 | $44.23 | $45.13 | $44.04 | $45.04 | $43.80 | 132,872 |
| 2015-11-23 | $43.49 | $44.82 | $43.49 | $44.66 | $43.43 | 201,404 |
| 2015-11-20 | $43.88 | $44.64 | $43.71 | $43.89 | $42.68 | 277,213 |
| 2015-11-19 | $42.98 | $43.97 | $42.86 | $43.59 | $42.39 | 289,835 |
| 2015-11-18 | $42.94 | $43.44 | $42.25 | $42.83 | $41.65 | 228,835 |
| 2015-11-17 | $43.29 | $43.80 | $42.42 | $42.61 | $41.43 | 226,225 |
| 2015-11-16 | $42.33 | $43.45 | $42.16 | $43.32 | $42.12 | 235,631 |
| 2015-11-13 | $43.75 | $43.93 | $42.19 | $42.47 | $41.30 | 240,533 |
| 2015-11-12 | $43.67 | $44.03 | $43.22 | $43.62 | $42.42 | 201,224 |
| 2015-11-11 | $43.77 | $44.31 | $43.31 | $43.99 | $42.78 | 134,273 |
| 2015-11-10 | $43.27 | $44.11 | $43.17 | $43.78 | $42.57 | 165,566 |
| 2015-11-09 | $44.25 | $44.49 | $43.09 | $43.23 | $42.04 | 179,908 |
| 2015-11-06 | $43.78 | $44.53 | $43.55 | $44.25 | $43.03 | 178,852 |
| 2015-11-05 | $44.50 | $44.82 | $43.71 | $43.94 | $42.73 | 150,153 |
| 2015-11-04 | $45.20 | $45.46 | $43.86 | $44.36 | $43.14 | 282,262 |
| 2015-11-03 | $44.72 | $45.32 | $44.20 | $45.19 | $43.94 | 391,917 |
| 2015-11-02 | $42.94 | $44.68 | $42.94 | $44.42 | $43.19 | 436,943 |
| 2015-10-30 | $42.98 | $43.80 | $42.65 | $42.93 | $41.75 | 280,754 |
| 2015-10-29 | $44.01 | $44.12 | $42.60 | $42.94 | $41.76 | 220,087 |
| 2015-10-28 | $44.23 | $44.73 | $43.83 | $44.66 | $43.43 | 391,582 |
| 2015-10-27 | $45.38 | $45.62 | $43.78 | $44.16 | $42.94 | 411,609 |
| 2015-10-26 | $46.64 | $47.30 | $45.20 | $45.37 | $44.12 | 551,295 |
| 2015-10-23 | $46.00 | $47.95 | $46.00 | $46.86 | $45.57 | 2,041,524 |
| 2015-10-22 | $41.70 | $42.37 | $40.87 | $41.99 | $40.83 | 1,383,918 |
| 2015-10-21 | $41.75 | $42.05 | $40.33 | $41.43 | $40.29 | 578,884 |
| 2015-10-20 | $41.34 | $42.05 | $40.91 | $41.97 | $40.81 | 505,896 |
| 2015-10-19 | $42.02 | $42.37 | $41.33 | $41.60 | $40.45 | 522,127 |
| 2015-10-16 | $42.27 | $42.40 | $41.71 | $41.96 | $40.80 | 230,664 |
| 2015-10-15 | $42.11 | $42.40 | $41.34 | $42.28 | $41.11 | 311,852 |
| 2015-10-14 | $42.25 | $42.41 | $41.67 | $41.87 | $40.71 | 194,233 |
| 2015-10-13 | $42.38 | $42.90 | $41.79 | $42.12 | $40.96 | 245,348 |
| 2015-10-12 | $42.47 | $42.59 | $42.06 | $42.30 | $41.13 | 274,532 |
| 2015-10-09 | $42.61 | $42.92 | $42.00 | $42.38 | $41.21 | 199,287 |
| 2015-10-08 | $43.21 | $43.52 | $42.52 | $42.76 | $41.58 | 176,098 |
| 2015-10-07 | $42.64 | $43.38 | $42.30 | $43.18 | $41.99 | 222,796 |
| 2015-10-06 | $43.74 | $44.05 | $42.70 | $42.82 | $41.64 | 209,355 |
| 2015-10-05 | $42.62 | $43.83 | $42.52 | $43.78 | $42.57 | 228,618 |
| 2015-10-02 | $41.91 | $42.70 | $41.63 | $42.61 | $41.43 | 224,345 |
| 2015-10-01 | $42.72 | $43.09 | $41.72 | $42.13 | $40.97 | 240,878 |
| 2015-09-30 | $42.66 | $43.11 | $42.04 | $43.03 | $41.84 | 226,583 |
| 2015-09-29 | $42.07 | $42.53 | $41.51 | $42.19 | $41.03 | 352,244 |
| 2015-09-28 | $43.24 | $43.33 | $41.96 | $42.14 | $40.98 | 257,839 |
| 2015-09-25 | $44.08 | $44.52 | $43.15 | $43.20 | $42.01 | 269,238 |
| 2015-09-24 | $44.61 | $45.00 | $42.88 | $43.91 | $42.70 | 489,320 |
| 2015-09-23 | $44.84 | $45.31 | $44.49 | $44.97 | $43.73 | 129,063 |
| 2015-09-22 | $44.50 | $45.16 | $44.30 | $44.93 | $43.69 | 330,033 |
| 2015-09-21 | $44.53 | $44.89 | $43.83 | $44.77 | $43.53 | 224,829 |
| 2015-09-18 | $45.05 | $45.74 | $44.01 | $44.19 | $42.97 | 393,498 |
| 2015-09-17 | $44.80 | $46.45 | $44.72 | $45.56 | $44.30 | 247,076 |
| 2015-09-16 | $45.04 | $45.69 | $44.52 | $45.09 | $43.85 | 290,992 |
| 2015-09-15 | $44.19 | $44.70 | $43.56 | $44.16 | $42.94 | 170,422 |
| 2015-09-14 | $45.03 | $45.03 | $44.16 | $44.28 | $43.06 | 139,936 |
| 2015-09-11 | $44.94 | $45.11 | $44.08 | $44.88 | $43.64 | 142,689 |
| 2015-09-10 | $45.40 | $45.81 | $44.91 | $45.04 | $43.80 | 259,871 |
| 2015-09-09 | $46.08 | $46.08 | $45.31 | $45.44 | $44.19 | 204,345 |
| 2015-09-08 | $45.22 | $45.93 | $44.55 | $45.79 | $44.53 | 334,325 |
| 2015-09-04 | $43.76 | $44.85 | $43.76 | $44.61 | $43.38 | 238,287 |
| 2015-09-03 | $43.96 | $44.85 | $43.94 | $44.33 | $43.11 | 272,573 |
BJ`s Restaurant Inc (BJRI) News Headlines
.jpg)
.jpg)
.jpg)
Recent BJ`s Restaurant Inc (BJRI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to BJ`s Restaurant Inc (BJRI) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |