Meta Financial Group Inc (CASH) Exchange: NASDAQ
Data as of May 2, 2025
$79.37 ($-0.77) -0.96%
Meta Financial Group Inc - Daily Information
Click for more stock information on Meta Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $78.70 |
| Previous Close | $79.37 |
| High | $79.98 |
| Low | $78.16 |
| Adjusted Open | $78.70 |
| Previous Adjusted Close | $79.37 |
| Adjusted High | $79.98 |
| Adjusted Low | $78.16 |
About Meta Financial Group Inc (CASH)
Meta Financial Group, Inc. (NASDAQ CASH) is a financial holding company incorporated in the state of South Dakota and headquartered in Sioux Falls, South Dakota. The company specializes in providing services to banks, credit unions, and other partners and consumers in the financial services industry, principally through Meta Payment Systems, its payments subsidiary. Meta has been in operation since 1954 and is regarded as a pioneer in the prepaid debit market. In addition to being a leader in the prepaid debit card industry, Meta Financial Group serves several other financial markets, including corporate tax credits, payday loans, student loans, and various payment processing services. The company has grown steadily over the years, with the development of other products and services complemented by their focus on their core businesses of prepaid debit cards, corporate payments and student loan originations. Today, Meta Financial Group is the holding company for MetaBank, a regional bank, Meta Payment Systems and APCA, a national payments association, and is a leading issuer of prepaid payment and card solutions.
Invest in Meta Financial Group Inc (CASH)
Historical Stock Data for Meta Financial Group Inc (CASH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $78.70 | $79.98 | $78.16 | $79.37 | $79.37 | 304,015 |
| 2025-04-29 | $79.31 | $80.16 | $78.06 | $80.14 | $80.14 | 300,264 |
| 2025-04-28 | $78.96 | $79.90 | $78.46 | $79.59 | $79.59 | 246,255 |
| 2025-04-25 | $78.22 | $79.37 | $77.85 | $78.96 | $78.96 | 221,487 |
| 2025-04-24 | $78.72 | $79.64 | $77.84 | $79.32 | $79.32 | 283,017 |
| 2025-04-23 | $78.88 | $81.82 | $77.84 | $78.95 | $78.95 | 425,716 |
| 2025-04-22 | $71.04 | $74.93 | $70.94 | $74.47 | $74.47 | 332,706 |
| 2025-04-21 | $69.94 | $70.71 | $69.32 | $70.31 | $70.31 | 247,738 |
| 2025-04-17 | $70.38 | $71.36 | $69.70 | $70.33 | $70.33 | 274,467 |
| 2025-04-16 | $70.58 | $71.30 | $69.52 | $70.50 | $70.50 | 253,187 |
| 2025-04-15 | $69.35 | $71.05 | $69.35 | $70.32 | $70.32 | 126,038 |
| 2025-04-14 | $68.55 | $69.71 | $67.22 | $69.39 | $69.39 | 216,363 |
| 2025-04-11 | $67.08 | $69.45 | $66.22 | $67.79 | $67.79 | 218,407 |
| 2025-04-10 | $68.87 | $68.95 | $65.38 | $67.20 | $67.20 | 325,803 |
| 2025-04-09 | $64.60 | $71.72 | $64.60 | $70.33 | $70.33 | 436,027 |
| 2025-04-08 | $69.90 | $70.23 | $66.38 | $67.55 | $67.55 | 342,758 |
| 2025-04-07 | $66.20 | $70.70 | $64.45 | $67.64 | $67.64 | 403,165 |
| 2025-04-04 | $66.66 | $67.88 | $64.93 | $67.53 | $67.53 | 278,407 |
| 2025-04-03 | $71.38 | $72.08 | $69.52 | $69.69 | $69.69 | 312,509 |
| 2025-04-02 | $72.86 | $75.56 | $72.86 | $75.43 | $75.43 | 178,505 |
| 2025-04-01 | $72.55 | $74.20 | $71.57 | $73.93 | $73.93 | 130,215 |
| 2025-03-31 | $71.90 | $73.35 | $71.20 | $72.95 | $72.95 | 167,246 |
| 2025-03-28 | $74.62 | $74.81 | $72.41 | $72.72 | $72.72 | 90,591 |
| 2025-03-27 | $75.34 | $76.80 | $74.41 | $75.07 | $75.07 | 195,477 |
| 2025-03-26 | $75.44 | $76.70 | $74.78 | $75.30 | $75.30 | 141,619 |
| 2025-03-25 | $75.47 | $77.46 | $75.14 | $75.19 | $75.19 | 184,685 |
| 2025-03-24 | $75.38 | $75.44 | $74.34 | $75.31 | $75.31 | 166,119 |
| 2025-03-21 | $72.86 | $74.23 | $72.11 | $74.15 | $74.15 | 745,165 |
| 2025-03-20 | $72.91 | $74.52 | $72.31 | $73.23 | $73.23 | 181,217 |
| 2025-03-19 | $72.48 | $74.30 | $72.34 | $73.67 | $73.67 | 198,523 |
| 2025-03-18 | $72.54 | $72.60 | $71.29 | $72.31 | $72.31 | 142,150 |
| 2025-03-17 | $71.78 | $73.29 | $71.45 | $72.04 | $72.04 | 134,725 |
| 2025-03-14 | $70.61 | $72.08 | $70.19 | $71.90 | $71.90 | 156,002 |
| 2025-03-13 | $71.61 | $72.09 | $69.89 | $69.94 | $69.94 | 150,540 |
| 2025-03-12 | $70.85 | $71.88 | $69.50 | $71.38 | $71.33 | 286,562 |
| 2025-03-11 | $71.51 | $72.45 | $70.01 | $70.18 | $70.13 | 163,511 |
| 2025-03-10 | $71.30 | $71.90 | $70.75 | $71.15 | $71.10 | 260,817 |
| 2025-03-07 | $72.61 | $72.84 | $70.77 | $72.23 | $72.18 | 220,991 |
| 2025-03-06 | $72.10 | $73.75 | $71.45 | $72.76 | $72.71 | 239,809 |
| 2025-03-05 | $74.11 | $74.43 | $71.93 | $73.05 | $73.00 | 143,346 |
| 2025-03-04 | $75.35 | $75.85 | $72.82 | $73.79 | $73.74 | 218,097 |
| 2025-03-03 | $77.43 | $78.22 | $75.40 | $76.07 | $76.02 | 152,957 |
| 2025-02-28 | $77.10 | $77.73 | $76.50 | $77.51 | $77.45 | 287,116 |
| 2025-02-27 | $77.23 | $78.15 | $76.83 | $77.10 | $77.04 | 238,171 |
| 2025-02-26 | $77.44 | $78.25 | $76.70 | $77.47 | $77.41 | 129,352 |
| 2025-02-25 | $77.04 | $78.23 | $76.33 | $77.42 | $77.36 | 218,405 |
| 2025-02-24 | $78.00 | $78.00 | $76.57 | $76.59 | $76.54 | 146,405 |
| 2025-02-21 | $80.66 | $80.95 | $77.35 | $77.49 | $77.43 | 199,378 |
| 2025-02-20 | $80.92 | $81.21 | $78.61 | $79.85 | $79.79 | 143,309 |
| 2025-02-19 | $81.18 | $81.78 | $80.68 | $81.11 | $81.05 | 166,397 |
| 2025-02-18 | $80.65 | $81.78 | $80.27 | $81.54 | $81.48 | 183,245 |
| 2025-02-14 | $80.70 | $81.17 | $79.55 | $80.25 | $80.19 | 143,732 |
| 2025-02-13 | $78.49 | $80.29 | $78.49 | $80.25 | $80.19 | 144,219 |
| 2025-02-12 | $80.09 | $80.76 | $78.65 | $78.79 | $78.73 | 174,597 |
| 2025-02-11 | $78.24 | $81.64 | $78.24 | $81.15 | $81.09 | 333,638 |
| 2025-02-10 | $79.70 | $79.70 | $78.56 | $78.71 | $78.65 | 143,161 |
| 2025-02-07 | $80.97 | $81.04 | $79.14 | $79.58 | $79.52 | 172,458 |
| 2025-02-06 | $81.63 | $82.03 | $80.40 | $81.54 | $81.48 | 176,949 |
| 2025-02-05 | $80.30 | $81.38 | $79.29 | $81.34 | $81.28 | 162,714 |
| 2025-02-04 | $78.84 | $80.17 | $77.53 | $79.80 | $79.74 | 162,136 |
| 2025-02-03 | $77.34 | $79.65 | $76.12 | $79.16 | $79.10 | 152,884 |
| 2025-01-31 | $80.34 | $81.04 | $78.98 | $79.73 | $79.67 | 194,467 |
| 2025-01-30 | $79.89 | $81.29 | $79.87 | $80.44 | $80.38 | 146,352 |
| 2025-01-29 | $79.72 | $81.11 | $78.81 | $79.11 | $79.05 | 168,135 |
| 2025-01-28 | $80.10 | $80.79 | $79.27 | $80.08 | $80.02 | 205,552 |
| 2025-01-27 | $79.74 | $81.65 | $78.55 | $80.10 | $80.04 | 257,511 |
| 2025-01-24 | $78.57 | $80.39 | $77.81 | $79.77 | $79.77 | 170,620 |
| 2025-01-23 | $77.24 | $79.27 | $77.12 | $78.90 | $78.90 | 241,190 |
| 2025-01-22 | $78.43 | $78.45 | $75.64 | $77.31 | $77.31 | 301,356 |
| 2025-01-21 | $78.30 | $79.11 | $77.55 | $78.43 | $78.43 | 197,814 |
| 2025-01-17 | $77.67 | $78.21 | $76.79 | $77.74 | $77.74 | 146,732 |
| 2025-01-16 | $77.01 | $77.63 | $76.39 | $76.86 | $76.86 | 140,545 |
| 2025-01-15 | $77.79 | $77.84 | $76.46 | $77.27 | $77.27 | 168,397 |
| 2025-01-14 | $73.52 | $75.76 | $73.18 | $75.68 | $75.68 | 190,790 |
| 2025-01-13 | $71.37 | $73.17 | $71.37 | $72.73 | $72.73 | 156,572 |
| 2025-01-10 | $73.04 | $73.53 | $71.22 | $72.20 | $72.20 | 179,254 |
| 2025-01-08 | $74.11 | $75.08 | $73.80 | $74.48 | $74.48 | 182,928 |
| 2025-01-07 | $74.89 | $75.15 | $73.48 | $74.45 | $74.45 | 186,407 |
| 2025-01-06 | $73.85 | $75.94 | $73.85 | $74.50 | $74.50 | 258,297 |
| 2025-01-03 | $72.98 | $74.08 | $71.63 | $73.78 | $73.78 | 237,505 |
| 2025-01-02 | $74.29 | $74.72 | $72.39 | $72.51 | $72.51 | 109,644 |
| 2024-12-31 | $74.73 | $74.73 | $73.46 | $73.58 | $73.58 | 132,543 |
| 2024-12-30 | $73.78 | $74.75 | $72.74 | $74.25 | $74.25 | 128,115 |
| 2024-12-27 | $74.58 | $75.31 | $73.21 | $74.00 | $74.00 | 102,031 |
| 2024-12-26 | $74.15 | $75.45 | $73.99 | $75.22 | $75.22 | 98,494 |
| 2024-12-24 | $73.96 | $74.84 | $73.88 | $74.84 | $74.84 | 64,367 |
| 2024-12-23 | $73.88 | $74.36 | $73.00 | $74.08 | $74.08 | 156,217 |
| 2024-12-20 | $73.25 | $75.87 | $73.24 | $73.62 | $73.62 | 844,378 |
| 2024-12-19 | $76.27 | $77.62 | $73.81 | $74.08 | $74.08 | 338,713 |
| 2024-12-18 | $80.97 | $81.42 | $74.95 | $75.09 | $75.09 | 317,058 |
| 2024-12-17 | $81.83 | $82.70 | $80.18 | $80.30 | $80.30 | 287,606 |
| 2024-12-16 | $81.63 | $82.96 | $81.07 | $82.44 | $82.44 | 386,497 |
| 2024-12-13 | $81.77 | $83.41 | $81.27 | $81.48 | $81.48 | 163,154 |
| 2024-12-12 | $82.11 | $82.77 | $81.16 | $81.72 | $81.72 | 191,980 |
| 2024-12-11 | $83.01 | $83.76 | $82.36 | $82.37 | $82.37 | 144,542 |
| 2024-12-10 | $82.66 | $83.20 | $81.71 | $82.36 | $82.36 | 223,981 |
| 2024-12-09 | $84.92 | $85.41 | $82.58 | $82.64 | $82.59 | 169,052 |
| 2024-12-06 | $84.04 | $84.85 | $83.22 | $84.60 | $84.55 | 147,345 |
| 2024-12-05 | $84.95 | $85.45 | $83.54 | $83.54 | $83.49 | 111,490 |
| 2024-12-04 | $83.56 | $84.96 | $83.34 | $84.86 | $84.81 | 124,916 |
| 2024-12-03 | $83.05 | $84.14 | $82.57 | $82.98 | $82.93 | 187,248 |
| 2024-12-02 | $83.66 | $84.17 | $82.50 | $83.44 | $83.39 | 433,581 |
| 2024-11-29 | $85.07 | $85.07 | $83.36 | $83.88 | $83.83 | 87,615 |
| 2024-11-27 | $84.16 | $84.91 | $83.25 | $84.46 | $84.41 | 147,049 |
| 2024-11-26 | $83.71 | $84.01 | $82.94 | $83.48 | $83.43 | 119,170 |
| 2024-11-25 | $83.87 | $86.00 | $83.87 | $84.29 | $84.24 | 229,388 |
| 2024-11-22 | $81.13 | $82.99 | $80.86 | $82.90 | $82.90 | 177,542 |
| 2024-11-21 | $80.57 | $82.35 | $79.73 | $80.78 | $80.78 | 136,448 |
| 2024-11-20 | $78.89 | $79.75 | $77.97 | $79.52 | $79.52 | 152,699 |
| 2024-11-19 | $78.38 | $79.71 | $78.00 | $78.97 | $78.97 | 136,166 |
| 2024-11-18 | $79.77 | $80.00 | $79.03 | $79.20 | $79.20 | 255,918 |
| 2024-11-15 | $80.19 | $80.69 | $78.56 | $79.63 | $79.63 | 143,075 |
| 2024-11-14 | $82.14 | $82.14 | $79.43 | $80.06 | $80.06 | 179,044 |
| 2024-11-13 | $81.70 | $83.83 | $81.49 | $81.55 | $81.55 | 225,362 |
| 2024-11-12 | $81.41 | $82.25 | $81.02 | $81.57 | $81.57 | 249,463 |
| 2024-11-11 | $80.51 | $82.26 | $79.55 | $81.54 | $81.54 | 222,683 |
| 2024-11-08 | $78.58 | $80.25 | $77.72 | $79.24 | $79.24 | 216,369 |
| 2024-11-07 | $80.16 | $80.80 | $77.82 | $77.99 | $77.99 | 215,252 |
| 2024-11-06 | $77.40 | $80.85 | $77.40 | $80.75 | $80.75 | 576,999 |
| 2024-11-05 | $71.01 | $72.15 | $69.05 | $72.11 | $72.11 | 173,857 |
| 2024-11-04 | $70.80 | $71.32 | $69.51 | $70.78 | $70.78 | 162,193 |
| 2024-11-01 | $71.60 | $71.70 | $70.35 | $71.28 | $71.28 | 149,491 |
| 2024-10-31 | $71.01 | $71.93 | $70.72 | $70.76 | $70.76 | 166,950 |
| 2024-10-30 | $70.21 | $72.40 | $70.20 | $71.14 | $71.14 | 197,179 |
| 2024-10-29 | $69.90 | $70.47 | $69.47 | $70.33 | $70.33 | 151,343 |
| 2024-10-28 | $69.31 | $70.75 | $68.61 | $70.39 | $70.39 | 146,499 |
| 2024-10-25 | $70.20 | $70.59 | $68.23 | $68.46 | $68.46 | 228,520 |
| 2024-10-24 | $72.61 | $72.61 | $68.64 | $70.15 | $70.15 | 310,754 |
| 2024-10-23 | $72.44 | $73.00 | $71.92 | $72.68 | $72.68 | 199,914 |
| 2024-10-22 | $72.59 | $73.15 | $72.59 | $73.09 | $73.09 | 70,759 |
| 2024-10-21 | $74.08 | $74.08 | $72.74 | $72.81 | $72.81 | 145,303 |
| 2024-10-18 | $75.20 | $75.20 | $74.05 | $74.08 | $74.08 | 144,222 |
| 2024-10-17 | $74.09 | $75.16 | $73.89 | $75.14 | $75.14 | 179,738 |
| 2024-10-16 | $73.98 | $74.92 | $73.49 | $74.32 | $74.32 | 315,403 |
| 2024-10-15 | $73.78 | $75.04 | $73.45 | $73.46 | $73.46 | 245,172 |
| 2024-10-14 | $74.37 | $74.49 | $73.44 | $73.74 | $73.74 | 159,210 |
| 2024-10-11 | $71.33 | $74.44 | $71.33 | $73.97 | $73.97 | 236,899 |
| 2024-10-10 | $69.91 | $70.85 | $69.54 | $70.80 | $70.80 | 172,062 |
| 2024-10-09 | $68.09 | $70.53 | $68.09 | $70.47 | $70.47 | 270,170 |
| 2024-10-08 | $67.29 | $68.70 | $67.16 | $68.14 | $68.14 | 174,029 |
| 2024-10-07 | $66.44 | $67.17 | $66.09 | $67.08 | $67.08 | 111,446 |
| 2024-10-04 | $65.77 | $66.77 | $65.77 | $66.73 | $66.73 | 108,933 |
| 2024-10-03 | $64.01 | $64.97 | $62.79 | $64.75 | $64.75 | 96,013 |
| 2024-10-02 | $64.74 | $65.72 | $64.00 | $64.22 | $64.22 | 102,704 |
| 2024-10-01 | $65.54 | $65.76 | $64.08 | $64.54 | $64.54 | 146,974 |
| 2024-09-30 | $65.06 | $66.61 | $65.06 | $66.01 | $66.01 | 129,481 |
| 2024-09-27 | $65.11 | $65.89 | $64.42 | $65.20 | $65.20 | 119,038 |
| 2024-09-26 | $65.41 | $66.03 | $64.45 | $64.57 | $64.57 | 105,355 |
| 2024-09-25 | $65.35 | $65.39 | $64.41 | $64.76 | $64.76 | 93,299 |
| 2024-09-24 | $66.76 | $67.00 | $65.39 | $65.56 | $65.56 | 95,485 |
| 2024-09-23 | $67.34 | $67.47 | $66.45 | $66.61 | $66.61 | 185,888 |
| 2024-09-20 | $68.84 | $68.84 | $67.00 | $67.34 | $67.34 | 635,131 |
| 2024-09-19 | $69.01 | $69.49 | $68.04 | $69.10 | $69.10 | 153,468 |
| 2024-09-18 | $68.16 | $69.55 | $66.95 | $67.78 | $67.78 | 216,005 |
| 2024-09-17 | $68.55 | $69.11 | $67.74 | $67.89 | $67.89 | 221,066 |
| 2024-09-16 | $66.65 | $68.61 | $66.18 | $68.10 | $68.10 | 248,441 |
| 2024-09-13 | $66.05 | $67.01 | $65.88 | $66.78 | $66.78 | 162,209 |
| 2024-09-12 | $65.43 | $65.60 | $64.56 | $65.21 | $65.21 | 192,769 |
| 2024-09-11 | $65.63 | $65.63 | $63.01 | $65.09 | $65.09 | 125,569 |
| 2024-09-10 | $67.66 | $67.71 | $65.09 | $66.04 | $66.04 | 131,560 |
| 2024-09-09 | $67.13 | $67.63 | $66.38 | $67.54 | $67.49 | 148,416 |
| 2024-09-06 | $67.39 | $67.90 | $66.66 | $67.22 | $67.17 | 201,094 |
| 2024-09-05 | $67.16 | $67.86 | $65.91 | $67.38 | $67.33 | 132,700 |
| 2024-09-04 | $67.93 | $68.48 | $66.68 | $67.11 | $67.06 | 90,690 |
| 2024-09-03 | $67.99 | $68.84 | $67.78 | $68.24 | $68.19 | 140,395 |
| 2024-08-30 | $67.16 | $69.23 | $66.63 | $68.82 | $68.82 | 493,588 |
| 2024-08-29 | $67.50 | $67.50 | $66.45 | $66.86 | $66.86 | 134,474 |
| 2024-08-28 | $65.88 | $67.00 | $65.47 | $66.66 | $66.66 | 79,996 |
| 2024-08-27 | $65.96 | $66.37 | $65.12 | $66.24 | $66.24 | 97,562 |
| 2024-08-26 | $67.70 | $67.70 | $66.47 | $66.51 | $66.51 | 114,538 |
| 2024-08-23 | $64.55 | $67.92 | $64.39 | $67.03 | $67.03 | 139,927 |
| 2024-08-22 | $64.03 | $65.11 | $64.03 | $64.34 | $64.34 | 82,799 |
| 2024-08-21 | $64.26 | $64.26 | $63.38 | $64.23 | $64.23 | 93,196 |
| 2024-08-20 | $65.13 | $65.13 | $63.58 | $63.86 | $63.86 | 127,142 |
| 2024-08-19 | $64.46 | $65.51 | $64.26 | $65.42 | $65.42 | 141,795 |
| 2024-08-16 | $63.55 | $64.97 | $63.11 | $64.58 | $64.58 | 184,292 |
| 2024-08-15 | $62.80 | $63.96 | $62.80 | $63.63 | $63.63 | 152,312 |
| 2024-08-14 | $61.84 | $61.98 | $61.03 | $61.55 | $61.55 | 79,912 |
| 2024-08-13 | $61.27 | $61.77 | $60.49 | $61.71 | $61.71 | 100,948 |
| 2024-08-12 | $62.30 | $63.00 | $60.90 | $61.10 | $61.10 | 107,349 |
| 2024-08-09 | $61.94 | $62.14 | $61.31 | $62.04 | $62.04 | 132,319 |
| 2024-08-08 | $61.79 | $62.27 | $61.32 | $62.20 | $62.20 | 95,776 |
| 2024-08-07 | $62.00 | $62.88 | $60.95 | $61.19 | $61.19 | 128,715 |
| 2024-08-06 | $61.35 | $62.35 | $60.56 | $61.48 | $61.48 | 116,506 |
| 2024-08-05 | $61.90 | $62.44 | $60.42 | $61.52 | $61.52 | 199,510 |
| 2024-08-02 | $63.39 | $64.37 | $62.60 | $64.15 | $64.15 | 227,680 |
| 2024-08-01 | $67.52 | $67.75 | $64.73 | $65.28 | $65.28 | 209,084 |
| 2024-07-31 | $67.72 | $68.75 | $66.55 | $67.54 | $67.54 | 196,919 |
| 2024-07-30 | $68.06 | $68.49 | $67.51 | $67.63 | $67.63 | 194,418 |
| 2024-07-29 | $68.70 | $68.95 | $67.24 | $67.68 | $67.68 | 234,598 |
| 2024-07-26 | $68.50 | $68.83 | $67.70 | $68.69 | $68.69 | 318,923 |
| 2024-07-25 | $65.00 | $69.63 | $65.00 | $68.21 | $68.21 | 740,569 |
| 2024-07-24 | $64.98 | $65.99 | $64.66 | $64.73 | $64.73 | 240,942 |
| 2024-07-23 | $64.41 | $65.68 | $64.41 | $65.01 | $65.01 | 233,054 |
| 2024-07-22 | $63.48 | $64.85 | $62.92 | $64.60 | $64.60 | 196,135 |
| 2024-07-19 | $63.69 | $64.21 | $63.10 | $63.60 | $63.60 | 181,542 |
| 2024-07-18 | $64.36 | $65.28 | $63.06 | $63.58 | $63.58 | 188,108 |
| 2024-07-17 | $63.29 | $65.10 | $60.51 | $64.58 | $64.58 | 290,845 |
| 2024-07-16 | $61.99 | $64.02 | $61.77 | $63.70 | $63.70 | 324,441 |
| 2024-07-15 | $59.75 | $62.56 | $59.58 | $61.27 | $61.27 | 344,178 |
| 2024-07-12 | $59.25 | $59.77 | $59.25 | $59.45 | $59.45 | 234,272 |
| 2024-07-11 | $59.00 | $59.48 | $58.74 | $59.08 | $59.08 | 238,691 |
| 2024-07-10 | $57.83 | $58.55 | $57.70 | $58.16 | $58.16 | 82,393 |
| 2024-07-09 | $56.90 | $57.84 | $56.90 | $57.76 | $57.76 | 83,085 |
| 2024-07-08 | $57.01 | $57.52 | $56.77 | $56.90 | $56.90 | 159,939 |
| 2024-07-05 | $57.53 | $57.86 | $56.30 | $56.50 | $56.50 | 103,751 |
| 2024-07-03 | $58.33 | $58.61 | $57.40 | $57.46 | $57.46 | 90,157 |
| 2024-07-02 | $57.18 | $58.42 | $57.17 | $58.31 | $58.31 | 226,624 |
| 2024-07-01 | $56.45 | $57.59 | $56.40 | $57.21 | $57.21 | 187,160 |
| 2024-06-28 | $56.64 | $57.67 | $56.28 | $56.57 | $56.57 | 415,219 |
| 2024-06-27 | $56.05 | $56.59 | $55.86 | $56.07 | $56.07 | 113,950 |
| 2024-06-26 | $55.41 | $56.15 | $54.71 | $55.92 | $55.92 | 132,684 |
| 2024-06-25 | $56.12 | $56.12 | $54.96 | $55.52 | $55.52 | 152,269 |
| 2024-06-24 | $54.53 | $56.12 | $54.21 | $55.51 | $55.51 | 132,767 |
| 2024-06-21 | $54.34 | $54.60 | $53.98 | $54.43 | $54.43 | 405,885 |
| 2024-06-20 | $53.11 | $54.38 | $53.11 | $54.38 | $54.38 | 221,815 |
| 2024-06-18 | $53.51 | $53.80 | $53.19 | $53.19 | $53.19 | 167,077 |
| 2024-06-17 | $52.05 | $53.81 | $52.05 | $53.68 | $53.68 | 314,376 |
| 2024-06-14 | $52.97 | $52.99 | $51.98 | $52.37 | $52.37 | 118,160 |
| 2024-06-13 | $54.92 | $54.92 | $52.84 | $53.23 | $53.23 | 183,796 |
| 2024-06-12 | $54.40 | $55.47 | $53.98 | $54.73 | $54.73 | 206,538 |
| 2024-06-11 | $53.79 | $53.79 | $53.15 | $53.43 | $53.43 | 164,232 |
| 2024-06-10 | $53.93 | $54.33 | $52.55 | $53.84 | $53.79 | 165,439 |
| 2024-06-07 | $54.10 | $54.59 | $54.00 | $54.40 | $54.40 | 93,837 |
| 2024-06-06 | $53.50 | $54.45 | $53.50 | $54.30 | $54.30 | 152,903 |
| 2024-06-05 | $53.25 | $53.85 | $53.00 | $53.61 | $53.61 | 216,515 |
| 2024-06-04 | $52.87 | $53.43 | $52.64 | $52.91 | $52.91 | 100,922 |
| 2024-06-03 | $53.73 | $53.73 | $52.69 | $53.08 | $53.08 | 168,080 |
| 2024-05-31 | $53.53 | $53.61 | $52.80 | $53.31 | $53.31 | 208,525 |
| 2024-05-30 | $52.77 | $53.53 | $52.62 | $53.16 | $53.16 | 80,876 |
| 2024-05-29 | $52.75 | $52.76 | $51.97 | $52.22 | $52.22 | 93,183 |
| 2024-05-28 | $55.37 | $55.44 | $53.12 | $53.26 | $53.26 | 170,101 |
| 2024-05-24 | $55.33 | $55.33 | $54.97 | $55.25 | $55.25 | 137,033 |
| 2024-05-23 | $55.30 | $55.30 | $54.83 | $55.00 | $55.00 | 182,068 |
| 2024-05-22 | $55.49 | $55.71 | $54.84 | $55.00 | $55.00 | 156,227 |
| 2024-05-21 | $55.00 | $55.42 | $54.78 | $55.42 | $55.42 | 109,185 |
| 2024-05-20 | $54.37 | $55.43 | $54.03 | $55.04 | $55.04 | 175,568 |
| 2024-05-17 | $54.43 | $54.81 | $54.09 | $54.16 | $54.16 | 169,258 |
| 2024-05-16 | $54.09 | $54.49 | $53.92 | $54.17 | $54.17 | 98,143 |
| 2024-05-15 | $54.39 | $54.89 | $53.64 | $54.01 | $54.01 | 149,725 |
| 2024-05-14 | $54.63 | $54.63 | $53.67 | $54.10 | $54.10 | 91,048 |
| 2024-05-13 | $54.30 | $54.34 | $53.92 | $53.92 | $53.92 | 80,328 |
| 2024-05-10 | $54.11 | $54.25 | $53.63 | $53.97 | $53.97 | 115,564 |
| 2024-05-09 | $53.90 | $54.23 | $53.66 | $53.82 | $53.82 | 126,225 |
| 2024-05-08 | $53.65 | $54.14 | $53.60 | $53.99 | $53.99 | 137,586 |
| 2024-05-07 | $53.91 | $54.20 | $53.68 | $53.86 | $53.86 | 184,613 |
| 2024-05-06 | $52.93 | $54.39 | $52.93 | $53.85 | $53.85 | 156,092 |
| 2024-05-03 | $52.67 | $53.06 | $52.40 | $52.93 | $52.93 | 124,284 |
| 2024-05-02 | $50.94 | $52.36 | $50.94 | $52.14 | $52.14 | 276,080 |
| 2024-05-01 | $50.41 | $51.21 | $50.00 | $50.55 | $50.55 | 172,735 |
| 2024-04-30 | $51.45 | $51.89 | $50.08 | $50.37 | $50.37 | 257,273 |
| 2024-04-29 | $52.31 | $52.67 | $51.52 | $51.53 | $51.53 | 144,209 |
| 2024-04-26 | $52.92 | $52.95 | $52.00 | $52.14 | $52.14 | 148,987 |
| 2024-04-25 | $53.36 | $54.53 | $52.12 | $52.92 | $52.92 | 219,128 |
| 2024-04-24 | $50.64 | $51.18 | $50.38 | $51.09 | $51.09 | 130,740 |
| 2024-04-23 | $50.49 | $51.00 | $50.40 | $50.75 | $50.75 | 128,401 |
| 2024-04-22 | $50.56 | $50.79 | $50.29 | $50.35 | $50.35 | 143,978 |
| 2024-04-19 | $48.76 | $50.44 | $48.76 | $50.39 | $50.39 | 152,443 |
| 2024-04-18 | $48.46 | $49.14 | $48.46 | $49.00 | $49.00 | 147,559 |
| 2024-04-17 | $48.97 | $49.06 | $48.27 | $48.50 | $48.50 | 82,546 |
| 2024-04-16 | $48.60 | $48.87 | $48.15 | $48.53 | $48.53 | 102,613 |
| 2024-04-15 | $48.42 | $49.33 | $48.42 | $48.70 | $48.70 | 127,498 |
| 2024-04-12 | $48.92 | $49.42 | $48.41 | $48.51 | $48.51 | 69,577 |
| 2024-04-11 | $49.27 | $49.27 | $48.48 | $49.17 | $49.17 | 127,922 |
| 2024-04-10 | $48.88 | $49.06 | $48.22 | $48.90 | $48.90 | 212,028 |
| 2024-04-09 | $50.04 | $50.32 | $49.80 | $49.80 | $49.80 | 87,152 |
| 2024-04-08 | $50.00 | $50.50 | $49.93 | $50.02 | $50.02 | 99,714 |
| 2024-04-05 | $50.20 | $50.65 | $49.96 | $50.04 | $50.04 | 107,209 |
| 2024-04-04 | $49.76 | $51.12 | $49.76 | $50.46 | $50.46 | 188,423 |
| 2024-04-03 | $49.10 | $49.68 | $49.10 | $49.23 | $49.23 | 145,169 |
| 2024-04-02 | $49.85 | $49.93 | $49.04 | $49.13 | $49.13 | 165,646 |
| 2024-04-01 | $50.46 | $50.84 | $49.46 | $50.12 | $50.12 | 204,952 |
| 2024-03-28 | $50.08 | $50.61 | $50.06 | $50.48 | $50.48 | 227,807 |
| 2024-03-27 | $49.33 | $50.27 | $49.33 | $50.27 | $50.27 | 148,739 |
| 2024-03-26 | $49.24 | $49.69 | $48.63 | $49.06 | $49.06 | 127,405 |
| 2024-03-25 | $49.17 | $49.50 | $48.76 | $48.89 | $48.89 | 103,097 |
| 2024-03-22 | $49.80 | $49.86 | $48.58 | $49.06 | $49.06 | 199,450 |
| 2024-03-21 | $49.56 | $50.68 | $49.34 | $50.15 | $50.15 | 248,822 |
| 2024-03-20 | $48.00 | $49.75 | $48.00 | $49.30 | $49.30 | 162,044 |
| 2024-03-19 | $47.45 | $48.59 | $47.45 | $48.13 | $48.13 | 305,266 |
| 2024-03-18 | $47.59 | $48.08 | $46.68 | $47.80 | $47.80 | 232,233 |
| 2024-03-15 | $47.57 | $48.51 | $47.35 | $47.70 | $47.70 | 534,698 |
| 2024-03-14 | $48.49 | $48.63 | $47.61 | $47.83 | $47.83 | 140,304 |
| 2024-03-13 | $49.53 | $50.08 | $47.78 | $48.49 | $48.49 | 294,308 |
| 2024-03-12 | $50.53 | $50.53 | $49.76 | $49.79 | $49.79 | 101,408 |
| 2024-03-11 | $51.05 | $51.18 | $50.47 | $50.80 | $50.80 | 93,230 |
| 2024-03-08 | $52.00 | $52.13 | $50.82 | $51.16 | $51.11 | 122,798 |
| 2024-03-07 | $51.66 | $51.90 | $51.12 | $51.38 | $51.33 | 192,180 |
| 2024-03-06 | $51.63 | $52.11 | $50.92 | $51.19 | $51.14 | 249,526 |
| 2024-03-05 | $49.99 | $51.63 | $49.99 | $51.55 | $51.55 | 213,861 |
| 2024-03-04 | $50.02 | $50.57 | $49.42 | $49.97 | $49.97 | 273,281 |
| 2024-03-01 | $50.72 | $50.72 | $49.50 | $50.15 | $50.15 | 163,658 |
| 2024-02-29 | $51.36 | $51.85 | $50.61 | $50.84 | $50.84 | 276,175 |
| 2024-02-28 | $51.20 | $51.43 | $50.55 | $50.55 | $50.55 | 78,753 |
| 2024-02-27 | $51.49 | $51.67 | $51.30 | $51.54 | $51.54 | 74,477 |
| 2024-02-26 | $50.92 | $51.50 | $50.92 | $51.42 | $51.42 | 108,398 |
| 2024-02-23 | $51.29 | $51.59 | $50.87 | $51.10 | $51.10 | 153,270 |
| 2024-02-22 | $51.30 | $51.65 | $50.90 | $51.19 | $51.19 | 99,192 |
| 2024-02-21 | $51.31 | $51.60 | $51.00 | $51.13 | $51.13 | 149,608 |
| 2024-02-20 | $51.07 | $52.08 | $51.07 | $51.50 | $51.50 | 133,871 |
| 2024-02-16 | $51.34 | $51.93 | $50.68 | $51.57 | $51.57 | 132,847 |
| 2024-02-15 | $51.21 | $52.05 | $50.91 | $51.49 | $51.49 | 160,517 |
| 2024-02-14 | $51.05 | $51.96 | $50.50 | $51.15 | $51.15 | 164,830 |
| 2024-02-13 | $51.28 | $51.46 | $50.14 | $51.05 | $51.05 | 194,687 |
| 2024-02-12 | $51.31 | $53.23 | $51.31 | $52.64 | $52.64 | 198,980 |
| 2024-02-09 | $50.29 | $51.68 | $49.76 | $51.53 | $51.53 | 169,011 |
| 2024-02-08 | $49.70 | $50.48 | $49.52 | $50.25 | $50.25 | 163,120 |
| 2024-02-07 | $49.21 | $49.76 | $48.85 | $49.75 | $49.75 | 170,918 |
| 2024-02-06 | $49.20 | $49.73 | $48.85 | $49.32 | $49.32 | 147,674 |
| 2024-02-05 | $49.55 | $49.65 | $48.97 | $49.25 | $49.25 | 188,169 |
| 2024-02-02 | $49.57 | $50.23 | $49.50 | $49.93 | $49.93 | 189,088 |
| 2024-02-01 | $52.08 | $52.70 | $49.37 | $50.45 | $50.45 | 221,908 |
| 2024-01-31 | $53.71 | $53.78 | $51.75 | $51.78 | $51.78 | 169,821 |
| 2024-01-30 | $53.78 | $54.29 | $53.27 | $53.99 | $53.99 | 230,113 |
| 2024-01-29 | $53.37 | $54.00 | $52.30 | $54.00 | $54.00 | 202,046 |
| 2024-01-26 | $53.49 | $53.95 | $52.73 | $53.45 | $53.45 | 257,984 |
| 2024-01-25 | $49.75 | $53.40 | $49.74 | $53.02 | $53.02 | 382,644 |
| 2024-01-24 | $52.59 | $53.32 | $51.67 | $51.90 | $51.90 | 283,913 |
| 2024-01-23 | $53.23 | $53.35 | $52.19 | $52.43 | $52.43 | 254,698 |
| 2024-01-22 | $51.67 | $52.98 | $51.67 | $52.90 | $52.90 | 287,177 |
| 2024-01-19 | $50.93 | $51.44 | $50.42 | $51.37 | $51.37 | 145,695 |
| 2024-01-18 | $50.38 | $50.87 | $50.14 | $50.70 | $50.70 | 104,802 |
| 2024-01-17 | $49.80 | $50.57 | $49.80 | $50.35 | $50.35 | 151,594 |
| 2024-01-16 | $50.77 | $51.10 | $50.31 | $50.51 | $50.51 | 156,359 |
| 2024-01-12 | $52.19 | $52.61 | $51.05 | $51.26 | $51.26 | 162,484 |
| 2024-01-11 | $50.91 | $51.85 | $50.25 | $51.84 | $51.84 | 224,798 |
| 2024-01-10 | $50.28 | $51.02 | $49.91 | $51.01 | $51.01 | 146,648 |
| 2024-01-09 | $50.12 | $50.45 | $49.72 | $50.37 | $50.37 | 121,398 |
| 2024-01-08 | $50.53 | $51.03 | $50.01 | $50.70 | $50.70 | 165,081 |
| 2024-01-05 | $50.49 | $51.78 | $47.82 | $50.59 | $50.59 | 217,482 |
| 2024-01-04 | $50.74 | $51.46 | $50.67 | $50.79 | $50.79 | 217,674 |
| 2024-01-03 | $52.37 | $52.53 | $50.57 | $50.58 | $50.58 | 192,213 |
| 2024-01-02 | $52.61 | $53.27 | $52.28 | $52.54 | $52.54 | 216,715 |
| 2023-12-29 | $54.05 | $54.74 | $52.67 | $52.93 | $52.93 | 212,884 |
| 2023-12-28 | $53.84 | $54.23 | $53.84 | $53.93 | $53.93 | 121,345 |
| 2023-12-27 | $53.75 | $54.14 | $52.84 | $53.84 | $53.84 | 102,037 |
| 2023-12-26 | $53.43 | $54.23 | $53.14 | $53.87 | $53.87 | 81,886 |
| 2023-12-22 | $53.28 | $53.98 | $53.16 | $53.36 | $53.36 | 93,866 |
| 2023-12-21 | $53.41 | $53.44 | $52.70 | $53.10 | $53.10 | 157,145 |
| 2023-12-20 | $53.46 | $54.29 | $52.47 | $52.51 | $52.51 | 264,025 |
| 2023-12-19 | $52.87 | $53.79 | $52.67 | $53.45 | $53.45 | 124,439 |
| 2023-12-18 | $52.95 | $53.34 | $52.49 | $52.67 | $52.67 | 154,887 |
| 2023-12-15 | $52.97 | $52.97 | $51.53 | $52.49 | $52.49 | 612,887 |
| 2023-12-14 | $53.56 | $54.96 | $52.54 | $52.61 | $52.61 | 276,043 |
| 2023-12-13 | $52.40 | $52.88 | $50.67 | $52.54 | $52.54 | 244,486 |
| 2023-12-12 | $52.79 | $52.79 | $52.04 | $52.22 | $52.22 | 130,385 |
| 2023-12-11 | $52.59 | $52.73 | $52.15 | $52.69 | $52.69 | 104,613 |
| 2023-12-08 | $52.61 | $53.13 | $52.18 | $52.41 | $52.36 | 126,068 |
| 2023-12-07 | $52.17 | $52.49 | $50.95 | $52.48 | $52.43 | 189,437 |
| 2023-12-06 | $51.67 | $53.03 | $51.67 | $51.86 | $51.81 | 280,952 |
| 2023-12-05 | $51.76 | $51.76 | $50.57 | $51.42 | $51.37 | 101,880 |
| 2023-12-04 | $50.36 | $51.81 | $50.33 | $51.73 | $51.68 | 209,778 |
| 2023-12-01 | $49.59 | $51.41 | $49.07 | $51.16 | $51.16 | 262,866 |
| 2023-11-30 | $49.57 | $50.36 | $49.11 | $49.59 | $49.59 | 227,492 |
| 2023-11-29 | $49.77 | $50.50 | $49.38 | $49.40 | $49.40 | 189,154 |
| 2023-11-28 | $49.50 | $49.68 | $48.51 | $49.67 | $49.67 | 150,403 |
| 2023-11-27 | $49.71 | $49.75 | $49.03 | $49.50 | $49.50 | 146,460 |
| 2023-11-24 | $49.41 | $49.79 | $49.25 | $49.71 | $49.71 | 51,262 |
| 2023-11-22 | $50.07 | $50.20 | $49.29 | $49.64 | $49.64 | 142,371 |
| 2023-11-21 | $50.20 | $50.49 | $49.63 | $49.69 | $49.69 | 142,371 |
| 2023-11-20 | $50.27 | $50.35 | $49.16 | $50.08 | $50.08 | 219,607 |
| 2023-11-17 | $50.34 | $50.68 | $49.83 | $50.04 | $50.04 | 168,017 |
| 2023-11-16 | $50.27 | $50.27 | $49.13 | $49.91 | $49.91 | 132,665 |
| 2023-11-15 | $49.42 | $50.38 | $49.37 | $50.13 | $50.13 | 298,489 |
| 2023-11-14 | $49.16 | $50.34 | $48.98 | $49.62 | $49.62 | 385,077 |
| 2023-11-13 | $47.19 | $47.89 | $47.19 | $47.60 | $47.60 | 117,707 |
| 2023-11-10 | $47.70 | $48.30 | $46.94 | $47.55 | $47.55 | 140,940 |
| 2023-11-09 | $47.31 | $47.64 | $46.78 | $47.57 | $47.57 | 122,810 |
| 2023-11-08 | $48.03 | $49.13 | $46.64 | $47.24 | $47.24 | 80,630 |
| 2023-11-07 | $48.64 | $48.77 | $47.75 | $47.85 | $47.85 | 143,955 |
| 2023-11-06 | $48.82 | $48.82 | $48.06 | $48.61 | $48.61 | 150,700 |
| 2023-11-03 | $49.00 | $49.37 | $48.20 | $48.62 | $48.62 | 170,893 |
| 2023-11-02 | $46.40 | $48.07 | $46.40 | $48.04 | $48.04 | 193,830 |
| 2023-11-01 | $45.29 | $46.26 | $44.87 | $46.22 | $46.22 | 120,453 |
| 2023-10-31 | $45.89 | $45.89 | $45.16 | $45.29 | $45.29 | 151,228 |
| 2023-10-30 | $45.95 | $46.02 | $45.56 | $45.68 | $45.68 | 91,111 |
| 2023-10-27 | $45.84 | $46.00 | $45.00 | $45.49 | $45.49 | 188,662 |
| 2023-10-26 | $45.48 | $46.50 | $44.39 | $46.02 | $46.02 | 354,626 |
| 2023-10-25 | $42.73 | $43.00 | $41.79 | $42.49 | $42.49 | 239,305 |
| 2023-10-24 | $43.77 | $43.84 | $42.47 | $42.80 | $42.80 | 221,413 |
| 2023-10-23 | $43.55 | $44.46 | $43.40 | $43.60 | $43.60 | 125,579 |
| 2023-10-20 | $44.89 | $44.89 | $43.38 | $43.85 | $43.85 | 140,720 |
| 2023-10-19 | $45.22 | $45.88 | $44.49 | $44.75 | $44.75 | 280,384 |
| 2023-10-18 | $47.89 | $47.93 | $45.52 | $45.55 | $45.55 | 136,931 |
| 2023-10-17 | $47.51 | $48.72 | $47.26 | $48.29 | $48.29 | 130,478 |
| 2023-10-16 | $47.82 | $47.93 | $46.67 | $47.55 | $47.55 | 98,526 |
| 2023-10-13 | $47.98 | $48.10 | $46.98 | $47.26 | $47.26 | 124,469 |
| 2023-10-12 | $48.31 | $48.39 | $47.40 | $47.72 | $47.72 | 91,556 |
| 2023-10-11 | $48.56 | $49.10 | $47.97 | $48.37 | $48.37 | 109,634 |
| 2023-10-10 | $48.52 | $49.09 | $48.20 | $48.37 | $48.37 | 145,265 |
| 2023-10-09 | $47.69 | $48.33 | $47.23 | $48.10 | $48.10 | 119,813 |
| 2023-10-06 | $47.03 | $48.60 | $47.03 | $47.92 | $47.92 | 161,356 |
| 2023-10-05 | $46.10 | $47.86 | $46.10 | $47.56 | $47.56 | 259,280 |
| 2023-10-04 | $46.62 | $46.62 | $45.83 | $46.11 | $46.11 | 151,853 |
| 2023-10-03 | $46.49 | $47.11 | $45.99 | $46.59 | $46.59 | 200,858 |
| 2023-10-02 | $46.01 | $46.84 | $45.70 | $46.59 | $46.59 | 290,025 |
| 2023-09-29 | $46.18 | $46.62 | $45.60 | $46.09 | $46.09 | 169,648 |
| 2023-09-28 | $45.44 | $46.15 | $45.14 | $45.73 | $45.73 | 168,307 |
| 2023-09-27 | $45.94 | $46.15 | $45.16 | $45.36 | $45.36 | 93,278 |
| 2023-09-26 | $45.72 | $46.19 | $45.21 | $45.42 | $45.42 | 162,795 |
| 2023-09-25 | $45.52 | $46.13 | $45.51 | $46.10 | $46.10 | 73,943 |
| 2023-09-22 | $46.36 | $46.37 | $45.63 | $45.91 | $45.91 | 130,120 |
| 2023-09-21 | $46.50 | $47.90 | $45.95 | $46.27 | $46.27 | 148,423 |
| 2023-09-20 | $47.96 | $48.20 | $46.84 | $46.94 | $46.94 | 98,145 |
| 2023-09-19 | $47.99 | $48.72 | $47.10 | $47.67 | $47.67 | 97,994 |
| 2023-09-18 | $49.74 | $49.82 | $47.81 | $47.89 | $47.89 | 99,825 |
| 2023-09-15 | $49.80 | $49.85 | $49.21 | $49.77 | $49.77 | 656,829 |
| 2023-09-14 | $48.86 | $50.21 | $48.52 | $49.97 | $49.97 | 198,369 |
| 2023-09-13 | $49.08 | $49.18 | $47.70 | $48.41 | $48.41 | 172,533 |
| 2023-09-12 | $48.99 | $49.37 | $48.54 | $49.08 | $49.08 | 111,411 |
| 2023-09-11 | $49.35 | $49.75 | $48.80 | $48.98 | $48.98 | 135,514 |
| 2023-09-08 | $49.08 | $49.80 | $48.51 | $49.13 | $49.08 | 105,891 |
| 2023-09-07 | $48.75 | $49.62 | $48.47 | $49.10 | $49.05 | 147,178 |
| 2023-09-06 | $48.83 | $49.21 | $48.52 | $48.89 | $48.84 | 106,776 |
| 2023-09-05 | $49.72 | $50.42 | $48.27 | $48.76 | $48.71 | 120,570 |
| 2023-09-01 | $49.55 | $50.51 | $49.37 | $50.18 | $50.18 | 290,479 |
| 2023-08-31 | $48.07 | $49.40 | $48.07 | $49.27 | $49.27 | 223,178 |
| 2023-08-30 | $49.21 | $49.40 | $47.77 | $48.09 | $48.09 | 116,209 |
| 2023-08-29 | $49.49 | $49.78 | $49.05 | $49.20 | $49.20 | 165,692 |
| 2023-08-28 | $48.97 | $50.19 | $48.97 | $49.41 | $49.41 | 201,931 |
| 2023-08-25 | $48.93 | $49.21 | $47.96 | $48.57 | $48.57 | 201,059 |
| 2023-08-24 | $47.56 | $48.35 | $47.55 | $48.11 | $48.11 | 83,669 |
| 2023-08-23 | $47.48 | $48.21 | $47.31 | $47.81 | $47.81 | 89,537 |
| 2023-08-22 | $47.71 | $47.89 | $47.36 | $47.58 | $47.58 | 139,868 |
| 2023-08-21 | $47.67 | $48.60 | $46.71 | $47.70 | $47.70 | 122,947 |
| 2023-08-18 | $46.73 | $47.61 | $46.57 | $47.57 | $47.57 | 133,792 |
| 2023-08-17 | $47.79 | $47.79 | $47.02 | $47.15 | $47.15 | 121,436 |
| 2023-08-16 | $48.31 | $48.85 | $47.56 | $47.67 | $47.67 | 97,112 |
| 2023-08-15 | $48.22 | $49.92 | $47.94 | $48.24 | $48.24 | 147,456 |
| 2023-08-14 | $49.51 | $49.51 | $48.62 | $48.74 | $48.74 | 134,514 |
| 2023-08-11 | $50.05 | $50.55 | $49.41 | $49.51 | $49.51 | 115,837 |
| 2023-08-10 | $50.65 | $51.22 | $50.00 | $50.40 | $50.40 | 140,688 |
| 2023-08-09 | $51.61 | $51.61 | $50.16 | $50.42 | $50.42 | 103,386 |
| 2023-08-08 | $51.03 | $51.74 | $50.19 | $51.61 | $51.61 | 92,489 |
| 2023-08-07 | $51.62 | $52.19 | $51.02 | $51.77 | $51.77 | 214,058 |
| 2023-08-04 | $51.35 | $52.14 | $51.25 | $51.42 | $51.42 | 93,417 |
| 2023-08-03 | $52.18 | $52.61 | $51.17 | $51.48 | $51.48 | 133,689 |
| 2023-08-02 | $52.08 | $52.71 | $51.27 | $52.51 | $52.51 | 129,631 |
| 2023-08-01 | $51.44 | $53.09 | $50.94 | $52.77 | $52.77 | 259,001 |
| 2023-07-31 | $53.37 | $53.70 | $51.47 | $51.96 | $51.96 | 318,298 |
| 2023-07-28 | $53.57 | $54.15 | $52.87 | $53.29 | $53.29 | 271,111 |
| 2023-07-27 | $60.43 | $60.49 | $51.31 | $53.03 | $53.03 | 529,544 |
| 2023-07-26 | $56.75 | $57.42 | $56.69 | $56.86 | $56.86 | 293,764 |
| 2023-07-25 | $56.38 | $57.25 | $56.08 | $56.32 | $56.32 | 277,632 |
| 2023-07-24 | $55.32 | $56.82 | $55.32 | $56.45 | $56.45 | 291,409 |
| 2023-07-21 | $55.70 | $55.81 | $54.81 | $55.32 | $55.32 | 306,306 |
| 2023-07-20 | $55.00 | $55.33 | $53.98 | $55.23 | $55.23 | 230,370 |
| 2023-07-19 | $55.00 | $55.53 | $54.56 | $55.19 | $55.19 | 158,494 |
| 2023-07-18 | $53.43 | $55.00 | $53.43 | $54.80 | $54.80 | 180,953 |
| 2023-07-17 | $52.29 | $53.55 | $52.29 | $53.29 | $53.29 | 231,316 |
| 2023-07-14 | $52.92 | $52.92 | $52.01 | $52.35 | $52.35 | 266,831 |
| 2023-07-13 | $50.52 | $52.72 | $50.39 | $52.59 | $52.59 | 266,890 |
| 2023-07-12 | $50.00 | $51.20 | $49.97 | $50.37 | $50.37 | 317,450 |
| 2023-07-11 | $48.09 | $49.03 | $47.82 | $48.82 | $48.82 | 192,053 |
| 2023-07-10 | $47.04 | $48.29 | $46.81 | $47.85 | $47.85 | 212,155 |
| 2023-07-07 | $46.70 | $47.77 | $46.70 | $47.17 | $47.17 | 401,091 |
| 2023-07-06 | $47.04 | $47.04 | $46.01 | $46.58 | $46.58 | 157,768 |
| 2023-07-05 | $47.37 | $48.21 | $47.28 | $47.68 | $47.68 | 157,538 |
| 2023-07-03 | $46.58 | $47.99 | $46.43 | $47.95 | $47.95 | 135,243 |
| 2023-06-30 | $47.13 | $47.18 | $46.29 | $46.36 | $46.36 | 138,517 |
| 2023-06-29 | $46.52 | $47.54 | $46.50 | $46.55 | $46.55 | 107,605 |
| 2023-06-28 | $45.75 | $46.32 | $45.33 | $46.17 | $46.17 | 101,509 |
| 2023-06-27 | $44.91 | $45.96 | $44.91 | $45.78 | $45.78 | 118,637 |
| 2023-06-26 | $45.06 | $46.13 | $44.74 | $44.82 | $44.82 | 232,104 |
| 2023-06-23 | $45.73 | $46.42 | $44.66 | $44.94 | $44.94 | 322,574 |
| 2023-06-22 | $47.75 | $47.75 | $46.04 | $46.34 | $46.34 | 214,391 |
| 2023-06-21 | $48.05 | $48.54 | $47.39 | $47.89 | $47.89 | 112,457 |
| 2023-06-20 | $48.29 | $48.29 | $47.46 | $48.08 | $48.08 | 145,548 |
| 2023-06-16 | $49.75 | $49.75 | $47.85 | $48.30 | $48.30 | 566,545 |
| 2023-06-15 | $48.94 | $49.94 | $48.81 | $49.43 | $49.43 | 186,326 |
| 2023-06-14 | $50.50 | $50.89 | $48.92 | $49.44 | $49.44 | 195,039 |
| 2023-06-13 | $49.75 | $50.76 | $49.29 | $50.40 | $50.40 | 188,485 |
| 2023-06-12 | $49.72 | $50.47 | $49.06 | $49.44 | $49.44 | 280,096 |
| 2023-06-09 | $50.11 | $50.25 | $49.38 | $49.77 | $49.77 | 225,072 |
| 2023-06-08 | $50.54 | $50.62 | $49.43 | $50.02 | $50.02 | 127,967 |
| 2023-06-07 | $49.58 | $51.45 | $49.14 | $50.76 | $50.76 | 223,498 |
| 2023-06-06 | $47.05 | $49.68 | $47.02 | $49.20 | $49.15 | 168,520 |
| 2023-06-05 | $48.35 | $48.35 | $46.83 | $47.05 | $47.00 | 177,613 |
| 2023-06-02 | $46.10 | $48.72 | $45.97 | $48.60 | $48.60 | 200,862 |
| 2023-06-01 | $44.22 | $46.09 | $43.99 | $45.48 | $45.48 | 167,444 |
| 2023-05-31 | $45.56 | $45.56 | $43.65 | $43.94 | $43.94 | 189,666 |
| 2023-05-30 | $46.66 | $46.66 | $45.05 | $45.91 | $45.91 | 139,023 |
| 2023-05-26 | $45.51 | $46.59 | $45.20 | $46.41 | $46.41 | 89,792 |
| 2023-05-25 | $45.35 | $46.03 | $44.93 | $45.69 | $45.69 | 91,421 |
| 2023-05-24 | $46.26 | $46.54 | $45.23 | $45.57 | $45.57 | 133,352 |
| 2023-05-23 | $46.28 | $47.64 | $46.23 | $46.65 | $46.65 | 213,278 |
| 2023-05-22 | $46.21 | $46.76 | $45.64 | $46.20 | $46.20 | 211,221 |
| 2023-05-19 | $46.72 | $46.91 | $45.07 | $45.90 | $45.90 | 167,811 |
| 2023-05-18 | $47.24 | $47.53 | $45.90 | $46.12 | $46.12 | 177,698 |
| 2023-05-17 | $45.80 | $47.57 | $45.80 | $47.31 | $47.31 | 224,398 |
| 2023-05-16 | $44.49 | $45.71 | $44.40 | $45.17 | $45.17 | 220,615 |
| 2023-05-15 | $43.68 | $44.76 | $43.68 | $44.46 | $44.46 | 160,846 |
| 2023-05-12 | $43.68 | $44.06 | $43.02 | $43.58 | $43.58 | 143,359 |
| 2023-05-11 | $43.07 | $44.01 | $43.07 | $43.53 | $43.53 | 115,573 |
| 2023-05-10 | $44.23 | $44.23 | $43.48 | $43.75 | $43.75 | 162,299 |
| 2023-05-09 | $43.12 | $43.87 | $43.07 | $43.38 | $43.38 | 168,823 |
| 2023-05-08 | $44.90 | $45.00 | $43.32 | $43.34 | $43.34 | 231,535 |
| 2023-05-05 | $44.11 | $44.97 | $43.48 | $44.66 | $44.66 | 270,382 |
| 2023-05-04 | $42.00 | $43.12 | $41.34 | $42.86 | $42.86 | 562,789 |
| 2023-05-03 | $42.53 | $44.25 | $42.53 | $42.89 | $42.89 | 256,569 |
| 2023-05-02 | $44.08 | $44.41 | $41.61 | $42.48 | $42.48 | 441,283 |
| 2023-05-01 | $44.39 | $45.25 | $44.15 | $44.34 | $44.34 | 281,747 |
| 2023-04-28 | $43.39 | $45.34 | $43.39 | $44.53 | $44.53 | 351,895 |
| 2023-04-27 | $43.93 | $43.93 | $41.55 | $43.49 | $43.49 | 460,997 |
| 2023-04-26 | $40.16 | $40.96 | $40.15 | $40.63 | $40.63 | 236,935 |
| 2023-04-25 | $41.08 | $41.24 | $39.90 | $40.29 | $40.29 | 190,819 |
| 2023-04-24 | $41.28 | $41.84 | $41.20 | $41.33 | $41.33 | 102,130 |
| 2023-04-21 | $41.62 | $41.98 | $41.24 | $41.56 | $41.56 | 159,119 |
| 2023-04-20 | $41.77 | $42.04 | $41.32 | $41.70 | $41.70 | 168,089 |
| 2023-04-19 | $41.40 | $42.48 | $41.26 | $42.22 | $42.22 | 130,130 |
| 2023-04-18 | $42.30 | $42.30 | $41.03 | $41.47 | $41.47 | 100,788 |
| 2023-04-17 | $41.36 | $42.25 | $40.88 | $42.25 | $42.25 | 123,316 |
| 2023-04-14 | $42.60 | $42.88 | $41.17 | $41.48 | $41.48 | 189,473 |
| 2023-04-13 | $41.04 | $42.26 | $40.76 | $42.10 | $42.10 | 182,596 |
| 2023-04-12 | $41.57 | $42.48 | $40.67 | $40.88 | $40.88 | 194,253 |
| 2023-04-11 | $42.07 | $42.29 | $41.38 | $41.40 | $41.40 | 224,019 |
| 2023-04-10 | $41.62 | $42.54 | $41.04 | $42.00 | $42.00 | 273,646 |
| 2023-04-06 | $41.13 | $42.07 | $41.13 | $42.03 | $42.03 | 195,480 |
| 2023-04-05 | $40.75 | $41.36 | $40.48 | $41.20 | $41.20 | 268,042 |
| 2023-04-04 | $41.86 | $41.86 | $40.14 | $41.20 | $41.20 | 324,295 |
| 2023-04-03 | $41.79 | $42.28 | $40.77 | $41.58 | $41.58 | 198,355 |
| 2023-03-31 | $40.50 | $41.68 | $40.40 | $41.49 | $41.49 | 272,866 |
| 2023-03-30 | $41.41 | $41.50 | $39.75 | $40.27 | $40.27 | 340,634 |
| 2023-03-29 | $41.94 | $41.94 | $40.90 | $40.99 | $40.99 | 224,417 |
| 2023-03-28 | $41.87 | $42.24 | $40.90 | $41.44 | $41.44 | 181,562 |
| 2023-03-27 | $43.29 | $43.33 | $41.89 | $41.97 | $41.97 | 279,741 |
| 2023-03-24 | $41.02 | $42.71 | $40.42 | $42.31 | $42.31 | 228,510 |
| 2023-03-23 | $42.81 | $42.81 | $40.97 | $41.64 | $41.64 | 374,343 |
| 2023-03-22 | $44.72 | $44.79 | $42.23 | $42.35 | $42.35 | 248,498 |
| 2023-03-21 | $44.25 | $45.00 | $43.62 | $44.80 | $44.80 | 335,669 |
| 2023-03-20 | $43.49 | $44.62 | $42.19 | $42.72 | $42.72 | 536,421 |
| 2023-03-17 | $45.14 | $45.14 | $43.34 | $44.22 | $44.22 | 1,062,071 |
| 2023-03-16 | $42.62 | $46.21 | $42.31 | $46.14 | $46.14 | 405,323 |
| 2023-03-15 | $41.24 | $43.59 | $40.57 | $43.29 | $43.29 | 920,568 |
| 2023-03-14 | $44.36 | $46.47 | $42.98 | $43.25 | $43.25 | 631,346 |
| 2023-03-13 | $44.32 | $45.57 | $41.37 | $42.07 | $42.07 | 909,794 |
| 2023-03-10 | $46.37 | $47.59 | $45.05 | $46.14 | $46.14 | 563,037 |
| 2023-03-09 | $49.32 | $49.40 | $46.31 | $46.92 | $46.87 | 522,463 |
| 2023-03-08 | $48.93 | $49.64 | $48.48 | $49.60 | $49.55 | 240,743 |
| 2023-03-07 | $49.15 | $49.15 | $48.09 | $48.73 | $48.68 | 269,957 |
| 2023-03-06 | $50.18 | $50.18 | $48.90 | $49.19 | $49.14 | 216,885 |
| 2023-03-03 | $49.51 | $50.43 | $48.94 | $50.02 | $50.02 | 282,326 |
| 2023-03-02 | $50.17 | $50.17 | $47.79 | $49.37 | $49.37 | 192,945 |
| 2023-03-01 | $50.74 | $51.00 | $50.08 | $50.47 | $50.47 | 170,952 |
| 2023-02-28 | $51.54 | $52.20 | $50.95 | $51.01 | $51.01 | 326,013 |
| 2023-02-27 | $51.48 | $51.87 | $51.29 | $51.54 | $51.54 | 267,615 |
| 2023-02-24 | $50.93 | $51.18 | $50.24 | $51.07 | $51.07 | 181,972 |
| 2023-02-23 | $51.31 | $51.76 | $51.12 | $51.34 | $51.34 | 175,751 |
| 2023-02-22 | $50.85 | $51.45 | $50.68 | $51.14 | $51.14 | 289,644 |
| 2023-02-21 | $51.28 | $51.75 | $50.53 | $50.85 | $50.85 | 302,894 |
| 2023-02-17 | $50.54 | $52.01 | $50.54 | $51.81 | $51.81 | 219,042 |
| 2023-02-16 | $50.15 | $50.96 | $49.86 | $50.45 | $50.45 | 171,558 |
| 2023-02-15 | $50.11 | $50.99 | $49.79 | $50.62 | $50.62 | 186,268 |
| 2023-02-14 | $50.38 | $51.01 | $49.99 | $50.52 | $50.52 | 291,873 |
| 2023-02-13 | $49.68 | $50.54 | $49.68 | $50.53 | $50.53 | 211,266 |
| 2023-02-10 | $49.21 | $50.09 | $48.84 | $49.70 | $49.70 | 341,242 |
| 2023-02-09 | $50.40 | $50.48 | $49.22 | $49.28 | $49.28 | 159,744 |
| 2023-02-08 | $50.46 | $50.91 | $49.64 | $49.91 | $49.91 | 168,495 |
| 2023-02-07 | $50.58 | $51.25 | $50.55 | $50.97 | $50.97 | 215,586 |
| 2023-02-06 | $52.19 | $52.39 | $50.68 | $50.81 | $50.81 | 196,538 |
| 2023-02-03 | $51.51 | $52.71 | $51.51 | $52.54 | $52.54 | 183,708 |
| 2023-02-02 | $51.47 | $52.03 | $51.29 | $52.02 | $52.02 | 158,078 |
| 2023-02-01 | $49.49 | $51.39 | $49.35 | $50.88 | $50.88 | 301,678 |
| 2023-01-31 | $48.80 | $49.91 | $48.80 | $49.62 | $49.62 | 193,387 |
| 2023-01-30 | $48.90 | $49.85 | $48.75 | $48.82 | $48.82 | 195,352 |
| 2023-01-27 | $49.02 | $49.55 | $48.84 | $49.23 | $49.23 | 201,674 |
| 2023-01-26 | $48.00 | $49.07 | $46.17 | $49.05 | $49.05 | 434,161 |
| 2023-01-25 | $45.14 | $45.81 | $45.07 | $45.73 | $45.73 | 144,569 |
| 2023-01-24 | $45.97 | $46.00 | $45.29 | $45.50 | $45.50 | 163,135 |
| 2023-01-23 | $44.77 | $45.99 | $44.51 | $45.96 | $45.96 | 131,188 |
| 2023-01-20 | $44.58 | $45.04 | $44.32 | $44.77 | $44.77 | 234,358 |
| 2023-01-19 | $45.17 | $45.33 | $44.13 | $44.19 | $44.19 | 227,996 |
| 2023-01-18 | $46.32 | $46.76 | $45.59 | $45.62 | $45.62 | 358,262 |
| 2023-01-17 | $46.60 | $46.96 | $46.27 | $46.48 | $46.48 | 210,138 |
| 2023-01-13 | $45.90 | $46.85 | $45.81 | $46.72 | $46.72 | 159,941 |
| 2023-01-12 | $46.35 | $46.67 | $45.84 | $46.39 | $46.39 | 237,310 |
| 2023-01-11 | $46.50 | $46.76 | $46.06 | $46.14 | $46.14 | 279,783 |
| 2023-01-10 | $45.47 | $46.47 | $45.45 | $46.43 | $46.43 | 192,593 |
| 2023-01-09 | $46.04 | $46.47 | $45.31 | $45.39 | $45.39 | 163,776 |
| 2023-01-06 | $44.42 | $45.57 | $44.42 | $45.56 | $45.56 | 176,706 |
| 2023-01-05 | $44.54 | $44.67 | $43.95 | $44.14 | $44.14 | 224,537 |
| 2023-01-04 | $43.92 | $45.12 | $43.92 | $44.54 | $44.54 | 301,108 |
| 2023-01-03 | $43.36 | $44.05 | $43.10 | $43.71 | $43.71 | 270,242 |
| 2022-12-30 | $43.25 | $43.64 | $42.98 | $43.05 | $43.05 | 248,218 |
| 2022-12-29 | $42.22 | $43.59 | $42.01 | $43.59 | $43.59 | 148,393 |
| 2022-12-28 | $42.74 | $43.06 | $41.84 | $41.87 | $41.87 | 91,969 |
| 2022-12-27 | $42.71 | $42.98 | $42.21 | $42.67 | $42.67 | 128,834 |
| 2022-12-23 | $42.54 | $42.96 | $42.10 | $42.50 | $42.50 | 189,766 |
| 2022-12-22 | $43.13 | $43.13 | $41.76 | $42.46 | $42.46 | 170,350 |
| 2022-12-21 | $43.03 | $43.64 | $42.99 | $43.25 | $43.25 | 262,591 |
| 2022-12-20 | $42.50 | $43.27 | $42.39 | $42.56 | $42.56 | 305,060 |
| 2022-12-19 | $42.38 | $42.72 | $42.12 | $42.41 | $42.41 | 250,456 |
| 2022-12-16 | $41.17 | $42.42 | $40.94 | $42.41 | $42.41 | 897,535 |
| 2022-12-15 | $41.75 | $42.41 | $41.16 | $41.56 | $41.56 | 302,119 |
| 2022-12-14 | $43.49 | $43.60 | $42.56 | $42.64 | $42.64 | 322,688 |
| 2022-12-13 | $43.68 | $44.46 | $42.70 | $43.39 | $43.39 | 291,994 |
| 2022-12-12 | $41.96 | $43.03 | $41.66 | $42.73 | $42.73 | 194,716 |
| 2022-12-09 | $42.27 | $43.08 | $41.73 | $42.11 | $42.11 | 131,944 |
| 2022-12-08 | $42.53 | $42.82 | $42.04 | $42.45 | $42.45 | 136,116 |
| 2022-12-07 | $42.08 | $42.84 | $41.95 | $42.42 | $42.42 | 98,935 |
| 2022-12-06 | $42.57 | $43.00 | $41.94 | $42.31 | $42.26 | 99,661 |
| 2022-12-05 | $43.50 | $43.72 | $42.26 | $42.65 | $42.60 | 148,340 |
| 2022-12-02 | $42.90 | $43.82 | $42.65 | $43.80 | $43.75 | 196,385 |
| 2022-12-01 | $43.53 | $43.94 | $43.20 | $43.35 | $43.30 | 115,637 |
| 2022-11-30 | $42.66 | $43.66 | $41.90 | $43.53 | $43.48 | 231,459 |
| 2022-11-29 | $43.06 | $43.81 | $42.73 | $42.77 | $42.72 | 91,880 |
| 2022-11-28 | $44.04 | $44.25 | $43.04 | $43.05 | $43.00 | 174,858 |
| 2022-11-25 | $44.80 | $45.00 | $43.88 | $44.66 | $44.61 | 84,501 |
| 2022-11-23 | $44.09 | $44.64 | $43.97 | $44.58 | $44.53 | 98,078 |
| 2022-11-22 | $44.06 | $44.58 | $43.80 | $44.18 | $44.13 | 94,165 |
| 2022-11-21 | $42.65 | $43.97 | $42.26 | $43.94 | $43.89 | 146,654 |
| 2022-11-18 | $43.97 | $43.97 | $42.34 | $42.65 | $42.60 | 118,856 |
| 2022-11-17 | $42.95 | $43.39 | $42.43 | $43.11 | $43.06 | 104,288 |
| 2022-11-16 | $43.98 | $43.98 | $43.43 | $43.56 | $43.51 | 96,560 |
| 2022-11-15 | $44.33 | $44.95 | $43.74 | $44.18 | $44.13 | 126,881 |
| 2022-11-14 | $44.22 | $44.65 | $43.83 | $43.87 | $43.82 | 261,085 |
| 2022-11-11 | $44.03 | $44.58 | $43.80 | $44.35 | $44.30 | 154,069 |
| 2022-11-10 | $42.62 | $44.46 | $42.38 | $43.89 | $43.84 | 178,362 |
| 2022-11-09 | $41.95 | $42.29 | $41.51 | $41.70 | $41.65 | 163,952 |
| 2022-11-08 | $42.83 | $42.86 | $41.99 | $42.30 | $42.25 | 141,146 |
| 2022-11-07 | $41.97 | $42.81 | $41.69 | $42.61 | $42.56 | 128,624 |
| 2022-11-04 | $40.64 | $41.92 | $40.50 | $41.89 | $41.84 | 121,822 |
| 2022-11-03 | $41.01 | $41.13 | $39.89 | $40.27 | $40.22 | 134,036 |
| 2022-11-02 | $41.55 | $42.50 | $41.30 | $41.54 | $41.49 | 214,353 |
| 2022-11-01 | $42.25 | $42.50 | $41.74 | $41.75 | $41.70 | 134,369 |
| 2022-10-31 | $41.61 | $42.29 | $41.31 | $42.03 | $41.98 | 211,967 |
| 2022-10-28 | $39.81 | $42.14 | $39.29 | $42.04 | $42.04 | 310,834 |
| 2022-10-27 | $39.93 | $40.14 | $39.07 | $39.52 | $39.52 | 162,920 |
| 2022-10-26 | $39.05 | $40.14 | $38.91 | $39.44 | $39.44 | 158,735 |
| 2022-10-25 | $38.32 | $39.33 | $37.93 | $39.27 | $39.27 | 201,037 |
| 2022-10-24 | $37.80 | $38.29 | $37.49 | $38.29 | $38.29 | 139,310 |
| 2022-10-21 | $36.63 | $37.93 | $36.45 | $37.73 | $37.73 | 146,251 |
| 2022-10-20 | $37.48 | $37.48 | $36.04 | $36.32 | $36.32 | 128,349 |
| 2022-10-19 | $37.66 | $38.09 | $36.77 | $37.50 | $37.50 | 177,761 |
| 2022-10-18 | $38.74 | $39.22 | $37.84 | $38.06 | $38.06 | 175,978 |
| 2022-10-17 | $38.17 | $38.73 | $37.54 | $38.27 | $38.27 | 149,704 |
| 2022-10-14 | $39.06 | $39.66 | $37.37 | $37.55 | $37.55 | 265,165 |
| 2022-10-13 | $36.05 | $38.93 | $35.65 | $38.86 | $38.86 | 285,024 |
| 2022-10-12 | $35.66 | $36.96 | $35.24 | $36.55 | $36.55 | 305,340 |
| 2022-10-11 | $34.23 | $35.91 | $34.02 | $35.77 | $35.77 | 327,206 |
| 2022-10-10 | $34.17 | $34.77 | $33.70 | $34.36 | $34.36 | 184,306 |
| 2022-10-07 | $34.62 | $34.62 | $33.64 | $33.79 | $33.79 | 337,696 |
| 2022-10-06 | $34.97 | $35.43 | $34.88 | $34.89 | $34.89 | 191,140 |
| 2022-10-05 | $34.53 | $35.37 | $34.45 | $35.24 | $35.24 | 168,695 |
| 2022-10-04 | $34.00 | $35.24 | $34.00 | $35.22 | $35.22 | 187,075 |
| 2022-10-03 | $33.25 | $33.63 | $32.97 | $33.37 | $33.37 | 229,514 |
| 2022-09-30 | $32.94 | $33.76 | $32.63 | $32.96 | $32.96 | 270,370 |
| 2022-09-29 | $32.81 | $33.19 | $32.60 | $32.88 | $32.88 | 218,318 |
| 2022-09-28 | $32.09 | $33.62 | $31.99 | $33.25 | $33.25 | 277,656 |
| 2022-09-27 | $32.30 | $32.98 | $31.90 | $32.04 | $32.04 | 310,014 |
| 2022-09-26 | $31.98 | $32.60 | $31.98 | $32.17 | $32.17 | 308,294 |
| 2022-09-23 | $32.02 | $32.28 | $31.66 | $32.20 | $32.20 | 208,511 |
| 2022-09-22 | $32.81 | $32.96 | $32.08 | $32.47 | $32.47 | 167,763 |
| 2022-09-21 | $33.05 | $33.74 | $32.77 | $32.80 | $32.80 | 149,236 |
| 2022-09-20 | $33.11 | $33.43 | $32.70 | $32.97 | $32.97 | 128,760 |
| 2022-09-19 | $32.64 | $33.43 | $32.57 | $33.34 | $33.34 | 176,346 |
| 2022-09-16 | $32.68 | $32.86 | $31.87 | $32.79 | $32.79 | 503,673 |
| 2022-09-15 | $32.66 | $33.36 | $32.64 | $32.91 | $32.91 | 140,483 |
| 2022-09-14 | $33.17 | $33.26 | $32.27 | $32.71 | $32.71 | 248,014 |
| 2022-09-13 | $33.57 | $33.72 | $32.86 | $33.16 | $33.16 | 237,950 |
| 2022-09-12 | $34.07 | $34.51 | $34.03 | $34.37 | $34.37 | 297,436 |
| 2022-09-09 | $33.55 | $34.14 | $33.16 | $34.09 | $34.09 | 148,385 |
| 2022-09-08 | $32.43 | $33.34 | $32.18 | $33.04 | $33.04 | 170,373 |
| 2022-09-07 | $31.95 | $32.83 | $31.76 | $32.80 | $32.80 | 196,233 |
| 2022-09-06 | $32.96 | $33.63 | $31.97 | $32.18 | $32.13 | 199,332 |
| 2022-09-02 | $32.96 | $33.80 | $32.54 | $32.69 | $32.69 | 276,264 |
| 2022-09-01 | $32.74 | $33.00 | $32.24 | $32.97 | $32.97 | 171,822 |
| 2022-08-31 | $33.40 | $33.44 | $32.78 | $32.96 | $32.96 | 225,608 |
| 2022-08-30 | $33.65 | $33.70 | $33.00 | $33.30 | $33.30 | 142,870 |
| 2022-08-29 | $33.60 | $34.03 | $33.22 | $33.51 | $33.51 | 276,803 |
| 2022-08-26 | $35.37 | $35.65 | $33.99 | $33.99 | $33.99 | 163,203 |
| 2022-08-25 | $34.79 | $35.28 | $34.31 | $35.19 | $35.19 | 250,595 |
| 2022-08-24 | $34.42 | $35.03 | $34.42 | $34.75 | $34.75 | 95,000 |
| 2022-08-23 | $35.08 | $35.65 | $34.64 | $34.66 | $34.66 | 122,445 |
| 2022-08-22 | $36.10 | $36.10 | $34.95 | $35.15 | $35.15 | 216,489 |
| 2022-08-19 | $36.71 | $37.21 | $36.46 | $36.55 | $36.55 | 183,437 |
| 2022-08-18 | $36.75 | $37.20 | $36.49 | $37.13 | $37.13 | 124,545 |
| 2022-08-17 | $36.69 | $37.26 | $36.66 | $36.84 | $36.84 | 158,989 |
| 2022-08-16 | $36.38 | $37.45 | $36.38 | $37.22 | $37.22 | 153,905 |
| 2022-08-15 | $35.98 | $36.57 | $35.69 | $36.57 | $36.57 | 185,573 |
| 2022-08-12 | $36.44 | $36.56 | $35.95 | $36.40 | $36.40 | 211,799 |
| 2022-08-11 | $35.93 | $36.38 | $35.83 | $35.96 | $35.96 | 425,310 |
| 2022-08-10 | $35.00 | $36.09 | $34.72 | $35.54 | $35.54 | 309,891 |
| 2022-08-09 | $34.14 | $34.61 | $33.61 | $34.58 | $34.58 | 213,525 |
| 2022-08-08 | $34.20 | $34.85 | $33.91 | $34.12 | $34.12 | 219,364 |
| 2022-08-05 | $34.56 | $34.81 | $33.94 | $34.20 | $34.20 | 263,157 |
| 2022-08-04 | $34.15 | $34.72 | $33.74 | $34.49 | $34.49 | 447,537 |
| 2022-08-03 | $34.06 | $34.33 | $33.73 | $33.97 | $33.97 | 428,767 |
| 2022-08-02 | $33.19 | $34.14 | $33.00 | $33.85 | $33.85 | 561,332 |
| 2022-08-01 | $33.72 | $34.00 | $33.07 | $33.28 | $33.28 | 405,154 |
| 2022-07-29 | $34.00 | $34.84 | $33.61 | $33.72 | $33.72 | 434,288 |
| 2022-07-28 | $39.16 | $39.16 | $31.16 | $34.00 | $34.00 | 1,739,239 |
| 2022-07-27 | $42.05 | $43.28 | $41.93 | $43.12 | $43.12 | 167,185 |
| 2022-07-26 | $41.59 | $42.50 | $41.49 | $41.70 | $41.70 | 132,323 |
| 2022-07-25 | $41.82 | $42.32 | $41.40 | $42.15 | $42.15 | 154,733 |
| 2022-07-22 | $42.17 | $42.46 | $40.69 | $41.59 | $41.59 | 151,575 |
| 2022-07-21 | $41.64 | $42.23 | $41.37 | $42.20 | $42.20 | 181,660 |
| 2022-07-20 | $41.13 | $42.03 | $40.74 | $41.89 | $41.89 | 79,479 |
| 2022-07-19 | $39.97 | $41.42 | $39.92 | $41.36 | $41.36 | 207,539 |
| 2022-07-18 | $39.67 | $40.27 | $38.03 | $39.33 | $39.33 | 159,068 |
| 2022-07-15 | $39.21 | $39.63 | $38.62 | $39.27 | $39.27 | 156,381 |
| 2022-07-14 | $38.62 | $39.01 | $38.13 | $38.24 | $38.24 | 207,358 |
| 2022-07-13 | $39.93 | $40.00 | $39.28 | $39.60 | $39.60 | 164,902 |
| 2022-07-12 | $40.37 | $40.84 | $40.11 | $40.46 | $40.46 | 302,943 |
| 2022-07-11 | $40.52 | $41.05 | $40.34 | $40.58 | $40.58 | 334,551 |
| 2022-07-08 | $41.04 | $41.68 | $40.62 | $41.06 | $41.06 | 363,328 |
| 2022-07-07 | $40.51 | $41.80 | $40.51 | $40.85 | $40.85 | 471,682 |
| 2022-07-06 | $41.36 | $41.89 | $40.69 | $40.75 | $40.75 | 323,482 |
| 2022-07-05 | $39.68 | $41.33 | $39.11 | $41.20 | $41.20 | 334,742 |
| 2022-07-01 | $38.74 | $40.81 | $38.09 | $40.62 | $40.62 | 304,230 |
| 2022-06-30 | $38.35 | $39.31 | $37.67 | $38.67 | $38.67 | 211,853 |
| 2022-06-29 | $39.19 | $39.46 | $38.45 | $39.14 | $39.14 | 129,435 |
| 2022-06-28 | $39.85 | $40.62 | $39.20 | $39.22 | $39.22 | 237,040 |
| 2022-06-27 | $40.04 | $40.08 | $39.16 | $39.69 | $39.69 | 164,448 |
| 2022-06-24 | $38.32 | $40.25 | $38.17 | $39.65 | $39.65 | 362,215 |
| 2022-06-23 | $37.84 | $38.20 | $37.07 | $38.11 | $38.11 | 182,978 |
| 2022-06-22 | $37.32 | $38.22 | $37.23 | $37.91 | $37.91 | 188,490 |
| 2022-06-21 | $38.51 | $38.82 | $37.93 | $37.97 | $37.97 | 211,715 |
| 2022-06-17 | $37.54 | $38.23 | $37.02 | $37.65 | $37.65 | 431,233 |
| 2022-06-16 | $37.02 | $37.44 | $36.41 | $37.16 | $37.16 | 307,896 |
| 2022-06-15 | $37.48 | $38.64 | $36.94 | $37.67 | $37.67 | 304,131 |
| 2022-06-14 | $37.25 | $38.82 | $36.61 | $37.10 | $37.10 | 337,206 |
| 2022-06-13 | $37.49 | $38.10 | $36.71 | $36.98 | $36.98 | 295,408 |
| 2022-06-10 | $38.76 | $39.44 | $38.11 | $38.50 | $38.50 | 185,260 |
| 2022-06-09 | $41.09 | $41.77 | $39.51 | $39.64 | $39.64 | 220,315 |
| 2022-06-08 | $41.19 | $41.76 | $40.84 | $41.28 | $41.28 | 172,316 |
| 2022-06-07 | $41.27 | $42.06 | $41.17 | $41.71 | $41.66 | 116,416 |
| 2022-06-06 | $41.62 | $42.40 | $41.34 | $41.90 | $41.85 | 207,313 |
| 2022-06-03 | $41.14 | $41.14 | $40.55 | $41.06 | $41.01 | 113,931 |
| 2022-06-02 | $40.71 | $41.85 | $40.63 | $41.49 | $41.44 | 144,302 |
| 2022-06-01 | $41.69 | $41.69 | $40.42 | $40.86 | $40.81 | 147,188 |
| 2022-05-31 | $41.15 | $41.96 | $40.69 | $41.57 | $41.52 | 445,539 |
| 2022-05-27 | $40.72 | $41.61 | $40.66 | $41.60 | $41.55 | 148,907 |
| 2022-05-26 | $39.87 | $40.72 | $39.51 | $40.64 | $40.59 | 232,773 |
| 2022-05-25 | $38.48 | $39.67 | $38.16 | $39.40 | $39.35 | 234,825 |
| 2022-05-24 | $38.70 | $38.94 | $37.45 | $38.52 | $38.47 | 212,956 |
| 2022-05-23 | $37.73 | $39.42 | $37.64 | $39.05 | $39.00 | 300,885 |
| 2022-05-20 | $37.65 | $37.90 | $36.02 | $36.95 | $36.91 | 230,485 |
| 2022-05-19 | $37.49 | $38.08 | $36.99 | $37.09 | $37.05 | 313,305 |
| 2022-05-18 | $38.87 | $39.35 | $37.57 | $38.11 | $38.06 | 256,018 |
| 2022-05-17 | $39.42 | $39.89 | $39.03 | $39.69 | $39.64 | 159,190 |
| 2022-05-16 | $39.17 | $39.21 | $38.07 | $38.43 | $38.38 | 260,144 |
| 2022-05-13 | $39.47 | $40.03 | $38.86 | $39.43 | $39.38 | 190,727 |
| 2022-05-12 | $38.35 | $39.10 | $37.84 | $38.86 | $38.81 | 266,867 |
| 2022-05-11 | $38.78 | $40.00 | $38.30 | $38.58 | $38.53 | 199,711 |
| 2022-05-10 | $40.21 | $41.71 | $37.81 | $38.69 | $38.64 | 339,415 |
| 2022-05-09 | $40.33 | $41.25 | $39.26 | $39.51 | $39.46 | 304,170 |
| 2022-05-06 | $42.09 | $42.10 | $40.57 | $41.05 | $41.00 | 234,533 |
| 2022-05-05 | $43.50 | $43.67 | $41.74 | $42.16 | $42.11 | 223,270 |
| 2022-05-04 | $43.13 | $44.33 | $41.95 | $44.12 | $44.07 | 304,388 |
| 2022-05-03 | $43.21 | $43.99 | $42.65 | $42.97 | $42.92 | 401,820 |
| 2022-05-02 | $43.95 | $44.68 | $42.12 | $43.34 | $43.29 | 374,278 |
| 2022-04-29 | $45.21 | $45.81 | $43.26 | $43.65 | $43.60 | 349,344 |
| 2022-04-28 | $45.81 | $46.19 | $44.66 | $45.92 | $45.86 | 221,046 |
| 2022-04-27 | $45.15 | $45.67 | $44.63 | $44.95 | $44.90 | 224,171 |
| 2022-04-26 | $46.55 | $46.90 | $45.28 | $45.30 | $45.25 | 217,091 |
| 2022-04-25 | $46.28 | $47.42 | $45.43 | $47.40 | $47.34 | 157,891 |
| 2022-04-22 | $48.09 | $48.58 | $46.61 | $46.98 | $46.92 | 191,932 |
| 2022-04-21 | $50.19 | $50.19 | $47.73 | $48.08 | $48.02 | 178,409 |
| 2022-04-20 | $50.45 | $50.58 | $49.22 | $49.52 | $49.46 | 233,840 |
| 2022-04-19 | $48.21 | $50.14 | $48.05 | $49.95 | $49.89 | 174,021 |
| 2022-04-18 | $47.90 | $48.41 | $47.34 | $47.80 | $47.74 | 183,664 |
| 2022-04-14 | $49.70 | $50.06 | $48.05 | $48.18 | $48.12 | 250,550 |
| 2022-04-13 | $48.50 | $49.72 | $48.24 | $49.60 | $49.54 | 169,961 |
| 2022-04-12 | $49.36 | $49.69 | $48.09 | $48.83 | $48.77 | 356,984 |
| 2022-04-11 | $49.76 | $50.63 | $48.96 | $48.99 | $48.93 | 229,845 |
| 2022-04-08 | $50.14 | $50.62 | $49.21 | $49.71 | $49.65 | 246,222 |
| 2022-04-07 | $51.96 | $52.33 | $49.70 | $49.83 | $49.77 | 332,660 |
| 2022-04-06 | $53.43 | $53.43 | $51.73 | $52.07 | $52.01 | 211,383 |
| 2022-04-05 | $53.77 | $54.65 | $52.58 | $53.81 | $53.74 | 210,261 |
| 2022-04-04 | $54.67 | $54.67 | $53.63 | $53.96 | $53.89 | 111,137 |
| 2022-04-01 | $55.37 | $55.52 | $54.30 | $54.64 | $54.57 | 182,609 |
| 2022-03-31 | $55.97 | $56.42 | $54.56 | $54.92 | $54.85 | 219,776 |
| 2022-03-30 | $57.09 | $57.46 | $55.32 | $56.13 | $56.06 | 332,512 |
| 2022-03-29 | $56.42 | $57.57 | $56.01 | $57.22 | $57.15 | 288,171 |
| 2022-03-28 | $55.09 | $55.54 | $54.29 | $55.49 | $55.42 | 267,649 |
| 2022-03-25 | $53.76 | $55.33 | $53.76 | $55.29 | $55.22 | 147,306 |
| 2022-03-24 | $53.62 | $53.95 | $52.73 | $53.56 | $53.50 | 134,931 |
| 2022-03-23 | $55.38 | $55.48 | $53.15 | $53.31 | $53.25 | 245,052 |
| 2022-03-22 | $55.25 | $56.35 | $55.15 | $55.69 | $55.62 | 405,028 |
| 2022-03-21 | $56.33 | $56.39 | $54.06 | $54.65 | $54.58 | 355,282 |
| 2022-03-18 | $54.97 | $55.98 | $53.36 | $55.96 | $55.89 | 1,170,472 |
| 2022-03-17 | $54.06 | $55.54 | $52.86 | $55.54 | $55.47 | 364,526 |
| 2022-03-16 | $52.82 | $54.50 | $51.96 | $54.34 | $54.27 | 267,107 |
| 2022-03-15 | $52.92 | $53.40 | $51.28 | $51.95 | $51.89 | 391,793 |
| 2022-03-14 | $52.08 | $53.62 | $51.61 | $52.42 | $52.36 | 235,006 |
| 2022-03-11 | $51.46 | $52.00 | $50.98 | $51.25 | $51.19 | 256,370 |
| 2022-03-10 | $50.53 | $51.50 | $50.14 | $50.83 | $50.77 | 327,322 |
| 2022-03-09 | $50.70 | $53.10 | $50.01 | $51.41 | $51.35 | 488,952 |
| 2022-03-08 | $50.07 | $51.01 | $48.88 | $49.44 | $49.33 | 390,653 |
| 2022-03-07 | $54.07 | $54.08 | $49.65 | $49.74 | $49.63 | 477,040 |
| 2022-03-04 | $55.44 | $55.96 | $53.46 | $54.64 | $54.52 | 304,618 |
| 2022-03-03 | $56.51 | $57.08 | $55.81 | $56.14 | $56.02 | 240,906 |
| 2022-03-02 | $54.14 | $56.69 | $54.14 | $56.29 | $56.17 | 257,059 |
| 2022-03-01 | $55.06 | $55.37 | $52.64 | $53.44 | $53.32 | 474,055 |
| 2022-02-28 | $54.21 | $55.81 | $53.50 | $55.39 | $55.27 | 393,235 |
| 2022-02-25 | $54.07 | $55.34 | $54.07 | $55.23 | $55.11 | 269,647 |
| 2022-02-24 | $52.19 | $53.63 | $51.57 | $53.61 | $53.49 | 223,307 |
| 2022-02-23 | $55.63 | $56.12 | $53.85 | $54.04 | $53.92 | 152,795 |
| 2022-02-22 | $56.08 | $56.40 | $54.73 | $55.05 | $54.93 | 241,637 |
| 2022-02-18 | $56.63 | $57.15 | $56.01 | $56.12 | $56.00 | 157,498 |
| 2022-02-17 | $57.99 | $57.99 | $56.38 | $56.48 | $56.36 | 162,359 |
| 2022-02-16 | $57.95 | $58.92 | $57.86 | $58.75 | $58.62 | 160,570 |
| 2022-02-15 | $57.51 | $58.79 | $57.19 | $58.41 | $58.28 | 233,200 |
| 2022-02-14 | $57.40 | $57.59 | $55.88 | $56.72 | $56.60 | 232,060 |
| 2022-02-11 | $57.21 | $58.15 | $56.40 | $56.82 | $56.70 | 160,179 |
| 2022-02-10 | $57.63 | $58.38 | $56.61 | $57.30 | $57.18 | 293,343 |
| 2022-02-09 | $59.73 | $60.00 | $57.57 | $58.02 | $57.89 | 262,877 |
| 2022-02-08 | $58.40 | $59.64 | $58.12 | $59.60 | $59.47 | 320,285 |
| 2022-02-07 | $58.70 | $58.71 | $57.89 | $58.00 | $57.87 | 159,268 |
| 2022-02-04 | $57.91 | $58.46 | $56.81 | $58.26 | $58.13 | 244,573 |
| 2022-02-03 | $58.71 | $59.13 | $57.54 | $57.67 | $57.54 | 215,557 |
| 2022-02-02 | $60.06 | $61.40 | $57.86 | $59.07 | $58.94 | 401,891 |
| 2022-02-01 | $59.30 | $61.63 | $58.65 | $61.58 | $61.45 | 359,177 |
| 2022-01-31 | $57.27 | $60.00 | $57.00 | $59.46 | $59.33 | 443,532 |
| 2022-01-28 | $56.79 | $58.00 | $55.51 | $57.84 | $57.71 | 301,143 |
| 2022-01-27 | $59.33 | $59.58 | $56.29 | $56.61 | $56.49 | 282,666 |
| 2022-01-26 | $58.35 | $58.94 | $56.11 | $56.85 | $56.73 | 189,960 |
| 2022-01-25 | $57.29 | $58.26 | $55.58 | $57.48 | $57.35 | 170,407 |
| 2022-01-24 | $56.40 | $58.14 | $55.74 | $57.83 | $57.70 | 330,003 |
| 2022-01-21 | $57.03 | $59.00 | $57.03 | $57.39 | $57.26 | 232,359 |
| 2022-01-20 | $59.48 | $60.89 | $57.70 | $57.92 | $57.79 | 164,298 |
| 2022-01-19 | $61.55 | $61.81 | $59.51 | $59.63 | $59.50 | 263,967 |
| 2022-01-18 | $62.96 | $63.82 | $61.03 | $61.21 | $61.08 | 328,232 |
| 2022-01-14 | $61.63 | $63.15 | $60.85 | $63.02 | $62.88 | 193,719 |
| 2022-01-13 | $61.85 | $63.51 | $61.85 | $62.15 | $62.01 | 142,201 |
| 2022-01-12 | $61.31 | $62.04 | $60.73 | $61.70 | $61.57 | 148,544 |
| 2022-01-11 | $61.61 | $61.63 | $59.70 | $60.49 | $60.36 | 276,328 |
| 2022-01-10 | $62.04 | $62.50 | $61.10 | $61.78 | $61.65 | 222,593 |
| 2022-01-07 | $61.82 | $62.71 | $61.60 | $62.17 | $62.03 | 252,052 |
| 2022-01-06 | $59.87 | $62.11 | $59.69 | $61.94 | $61.80 | 208,475 |
| 2022-01-05 | $60.47 | $61.19 | $59.12 | $59.17 | $59.04 | 162,070 |
| 2022-01-04 | $60.34 | $61.86 | $60.32 | $60.46 | $60.33 | 211,000 |
| 2022-01-03 | $60.11 | $61.32 | $59.50 | $60.05 | $59.92 | 182,127 |
| 2021-12-31 | $59.71 | $60.19 | $59.44 | $59.66 | $59.53 | 166,237 |
| 2021-12-30 | $60.15 | $60.75 | $59.66 | $59.75 | $59.62 | 163,295 |
| 2021-12-29 | $59.72 | $60.31 | $58.58 | $59.88 | $59.75 | 136,336 |
| 2021-12-28 | $59.10 | $60.00 | $58.94 | $59.43 | $59.30 | 125,042 |
| 2021-12-27 | $57.98 | $59.01 | $57.48 | $59.01 | $58.88 | 221,244 |
| 2021-12-23 | $57.93 | $58.47 | $57.64 | $57.79 | $57.66 | 109,669 |
| 2021-12-22 | $56.20 | $57.68 | $56.14 | $57.58 | $57.45 | 179,880 |
| 2021-12-21 | $55.39 | $56.76 | $55.39 | $56.57 | $56.45 | 258,620 |
| 2021-12-20 | $55.67 | $55.67 | $53.51 | $54.76 | $54.64 | 292,941 |
| 2021-12-17 | $58.05 | $58.19 | $55.28 | $56.27 | $56.15 | 1,606,189 |
| 2021-12-16 | $58.88 | $60.13 | $57.78 | $58.14 | $58.01 | 282,263 |
| 2021-12-15 | $56.90 | $59.49 | $56.90 | $58.01 | $57.88 | 478,437 |
| 2021-12-14 | $56.98 | $59.54 | $56.55 | $57.29 | $57.17 | 287,484 |
| 2021-12-13 | $57.75 | $58.28 | $56.35 | $56.72 | $56.60 | 337,057 |
| 2021-12-10 | $59.01 | $59.22 | $57.25 | $57.73 | $57.60 | 183,923 |
| 2021-12-09 | $58.57 | $58.88 | $58.03 | $58.55 | $58.42 | 142,839 |
| 2021-12-08 | $58.63 | $59.51 | $58.51 | $59.28 | $59.15 | 165,610 |
| 2021-12-07 | $59.31 | $59.91 | $58.06 | $58.54 | $58.36 | 180,099 |
| 2021-12-06 | $57.89 | $59.21 | $57.02 | $58.58 | $58.40 | 194,623 |
| 2021-12-03 | $59.36 | $59.96 | $56.66 | $57.26 | $57.09 | 193,506 |
| 2021-12-02 | $58.19 | $59.61 | $57.67 | $58.87 | $58.69 | 339,481 |
| 2021-12-01 | $61.32 | $61.70 | $57.44 | $57.53 | $57.36 | 387,995 |
| 2021-11-30 | $60.91 | $60.91 | $59.57 | $59.77 | $59.59 | 271,317 |
| 2021-11-29 | $62.41 | $63.23 | $61.16 | $61.62 | $61.43 | 203,474 |
| 2021-11-26 | $62.77 | $63.82 | $60.26 | $61.76 | $61.57 | 157,777 |
| 2021-11-24 | $64.49 | $65.50 | $64.38 | $65.13 | $64.93 | 110,705 |
| 2021-11-23 | $64.03 | $65.24 | $63.96 | $64.98 | $64.78 | 181,767 |
| 2021-11-22 | $63.51 | $64.89 | $62.81 | $63.55 | $63.36 | 165,382 |
| 2021-11-19 | $62.58 | $63.31 | $62.05 | $62.84 | $62.65 | 237,506 |
| 2021-11-18 | $63.46 | $64.37 | $62.60 | $63.05 | $62.86 | 198,753 |
| 2021-11-17 | $64.42 | $64.69 | $63.09 | $63.49 | $63.30 | 186,997 |
| 2021-11-16 | $65.23 | $65.61 | $64.65 | $64.77 | $64.57 | 159,601 |
| 2021-11-15 | $64.21 | $65.89 | $64.06 | $65.48 | $65.28 | 233,513 |
| 2021-11-12 | $63.57 | $64.41 | $62.92 | $64.06 | $63.87 | 252,093 |
| 2021-11-11 | $64.83 | $65.96 | $63.50 | $63.55 | $63.36 | 192,980 |
| 2021-11-10 | $65.32 | $65.32 | $64.16 | $64.74 | $64.54 | 251,244 |
| 2021-11-09 | $63.50 | $65.00 | $63.12 | $63.98 | $63.79 | 279,947 |
| 2021-11-08 | $62.17 | $63.70 | $62.15 | $63.49 | $63.30 | 325,253 |
| 2021-11-05 | $59.82 | $62.15 | $57.90 | $62.05 | $61.86 | 307,450 |
| 2021-11-04 | $60.00 | $60.51 | $59.11 | $60.09 | $59.91 | 305,434 |
| 2021-11-03 | $57.65 | $60.67 | $57.65 | $60.02 | $59.84 | 293,788 |
| 2021-11-02 | $57.53 | $58.89 | $57.40 | $57.77 | $57.60 | 344,698 |
| 2021-11-01 | $55.90 | $58.15 | $55.89 | $57.65 | $57.48 | 346,079 |
| 2021-10-29 | $55.56 | $56.12 | $53.97 | $55.44 | $55.27 | 470,399 |
| 2021-10-28 | $57.32 | $57.90 | $51.06 | $55.09 | $54.92 | 1,116,461 |
| 2021-10-27 | $61.35 | $61.42 | $58.87 | $59.09 | $58.91 | 243,547 |
| 2021-10-26 | $62.79 | $62.97 | $61.50 | $61.68 | $61.49 | 193,852 |
| 2021-10-25 | $62.17 | $62.81 | $61.77 | $62.79 | $62.60 | 176,099 |
| 2021-10-22 | $61.61 | $62.20 | $61.25 | $61.97 | $61.78 | 263,568 |
| 2021-10-21 | $61.30 | $61.75 | $60.88 | $61.57 | $61.38 | 245,621 |
| 2021-10-20 | $60.56 | $61.51 | $60.52 | $61.46 | $61.27 | 161,483 |
| 2021-10-19 | $61.55 | $62.01 | $60.24 | $60.71 | $60.53 | 337,558 |
| 2021-10-18 | $61.82 | $62.27 | $60.80 | $61.50 | $61.31 | 195,710 |
| 2021-10-15 | $61.30 | $61.83 | $60.01 | $60.75 | $60.57 | 334,374 |
| 2021-10-14 | $60.00 | $60.55 | $59.72 | $60.24 | $60.06 | 190,519 |
| 2021-10-13 | $58.99 | $59.43 | $58.39 | $59.29 | $59.11 | 185,613 |
| 2021-10-12 | $57.72 | $59.49 | $57.39 | $58.99 | $58.81 | 293,958 |
| 2021-10-11 | $57.60 | $58.88 | $57.13 | $57.54 | $57.37 | 236,213 |
| 2021-10-08 | $56.94 | $58.31 | $56.78 | $56.93 | $56.76 | 202,716 |
| 2021-10-07 | $55.86 | $57.22 | $55.67 | $56.93 | $56.76 | 355,901 |
| 2021-10-06 | $55.16 | $55.62 | $54.78 | $55.50 | $55.33 | 236,647 |
| 2021-10-05 | $55.64 | $56.24 | $55.20 | $55.49 | $55.32 | 451,613 |
| 2021-10-04 | $54.20 | $55.91 | $54.20 | $55.00 | $54.83 | 411,563 |
| 2021-10-01 | $52.79 | $54.50 | $52.64 | $54.21 | $54.05 | 283,482 |
| 2021-09-30 | $52.93 | $53.32 | $52.03 | $52.48 | $52.32 | 185,887 |
| 2021-09-29 | $51.32 | $52.70 | $51.09 | $52.40 | $52.24 | 158,278 |
| 2021-09-28 | $51.94 | $52.04 | $51.29 | $51.61 | $51.45 | 143,571 |
| 2021-09-27 | $51.88 | $52.87 | $51.72 | $51.93 | $51.77 | 329,416 |
| 2021-09-24 | $51.29 | $52.00 | $49.77 | $51.61 | $51.45 | 107,517 |
| 2021-09-23 | $51.16 | $52.24 | $51.16 | $51.69 | $51.53 | 111,442 |
| 2021-09-22 | $49.96 | $51.33 | $49.90 | $50.75 | $50.60 | 121,064 |
| 2021-09-21 | $50.28 | $50.46 | $49.20 | $49.37 | $49.22 | 155,482 |
| 2021-09-20 | $50.06 | $50.52 | $48.80 | $49.78 | $49.63 | 210,965 |
| 2021-09-17 | $51.60 | $52.07 | $50.48 | $51.98 | $51.82 | 525,811 |
| 2021-09-16 | $51.27 | $52.42 | $51.27 | $51.46 | $51.30 | 192,433 |
| 2021-09-15 | $50.56 | $51.31 | $50.34 | $51.12 | $50.97 | 198,211 |
| 2021-09-14 | $51.65 | $52.12 | $50.27 | $50.34 | $50.19 | 188,200 |
| 2021-09-13 | $51.64 | $52.54 | $51.46 | $51.65 | $51.49 | 218,973 |
| 2021-09-10 | $51.25 | $51.98 | $50.43 | $51.11 | $50.96 | 223,250 |
| 2021-09-09 | $49.87 | $51.91 | $49.87 | $50.88 | $50.73 | 372,761 |
| 2021-09-08 | $48.57 | $49.99 | $48.54 | $49.96 | $49.81 | 238,295 |
| 2021-09-07 | $49.14 | $49.65 | $48.22 | $48.29 | $48.10 | 71,349 |
| 2021-09-03 | $49.49 | $49.49 | $48.89 | $49.10 | $48.90 | 81,510 |
| 2021-09-02 | $49.25 | $49.90 | $48.80 | $49.27 | $49.07 | 79,747 |
| 2021-09-01 | $49.23 | $49.41 | $48.20 | $49.27 | $49.07 | 79,663 |
| 2021-08-31 | $48.68 | $49.23 | $47.99 | $49.19 | $48.99 | 111,850 |
| 2021-08-30 | $49.88 | $49.88 | $48.17 | $48.50 | $48.31 | 120,426 |
| 2021-08-27 | $48.15 | $49.96 | $48.15 | $49.89 | $49.69 | 169,991 |
| 2021-08-26 | $49.74 | $49.83 | $48.08 | $48.16 | $47.97 | 88,385 |
| 2021-08-25 | $49.90 | $50.47 | $49.48 | $49.52 | $49.32 | 121,123 |
| 2021-08-24 | $49.50 | $50.09 | $49.29 | $49.91 | $49.71 | 68,510 |
| 2021-08-23 | $49.24 | $49.60 | $48.97 | $49.35 | $49.15 | 79,703 |
| 2021-08-20 | $47.93 | $49.13 | $47.72 | $49.02 | $48.82 | 109,652 |
| 2021-08-19 | $47.83 | $48.38 | $47.18 | $48.03 | $47.84 | 116,789 |
| 2021-08-18 | $48.68 | $49.30 | $48.34 | $48.47 | $48.28 | 67,612 |
| 2021-08-17 | $49.14 | $49.82 | $48.18 | $48.80 | $48.60 | 79,058 |
| 2021-08-16 | $49.53 | $49.93 | $48.76 | $49.37 | $49.17 | 74,997 |
| 2021-08-13 | $50.40 | $51.15 | $49.70 | $49.81 | $49.61 | 45,383 |
| 2021-08-12 | $50.60 | $51.15 | $49.80 | $50.33 | $50.13 | 191,979 |
| 2021-08-11 | $49.78 | $50.65 | $49.39 | $50.65 | $50.45 | 126,471 |
| 2021-08-10 | $49.25 | $50.04 | $48.90 | $49.93 | $49.73 | 75,119 |
| 2021-08-09 | $49.81 | $50.18 | $49.10 | $49.34 | $49.14 | 108,845 |
| 2021-08-06 | $48.97 | $50.68 | $47.66 | $49.92 | $49.72 | 104,926 |
| 2021-08-05 | $48.31 | $49.00 | $48.05 | $48.14 | $47.95 | 159,812 |
| 2021-08-04 | $48.53 | $49.45 | $47.92 | $48.08 | $47.89 | 113,315 |
| 2021-08-03 | $46.90 | $49.33 | $46.90 | $49.04 | $48.84 | 204,174 |
| 2021-08-02 | $49.98 | $50.30 | $48.51 | $48.73 | $48.53 | 216,539 |
| 2021-07-30 | $50.24 | $51.09 | $49.45 | $49.70 | $49.50 | 236,394 |
| 2021-07-29 | $51.06 | $53.04 | $49.35 | $50.32 | $50.12 | 210,866 |
| 2021-07-28 | $48.74 | $49.41 | $47.91 | $49.18 | $48.98 | 125,225 |
| 2021-07-27 | $48.06 | $48.70 | $47.58 | $48.60 | $48.40 | 102,962 |
| 2021-07-26 | $48.58 | $49.25 | $48.25 | $48.57 | $48.37 | 67,938 |
| 2021-07-23 | $48.38 | $48.69 | $47.85 | $48.50 | $48.31 | 89,615 |
| 2021-07-22 | $48.78 | $48.78 | $47.47 | $47.78 | $47.59 | 96,638 |
| 2021-07-21 | $48.83 | $49.59 | $48.34 | $48.98 | $48.78 | 106,045 |
| 2021-07-20 | $47.01 | $48.98 | $46.94 | $48.31 | $48.12 | 182,540 |
| 2021-07-19 | $47.31 | $47.96 | $46.42 | $46.98 | $46.79 | 136,825 |
| 2021-07-16 | $50.25 | $50.25 | $48.19 | $48.46 | $48.27 | 131,279 |
| 2021-07-15 | $49.00 | $50.10 | $48.54 | $49.73 | $49.53 | 89,161 |
| 2021-07-14 | $49.50 | $50.34 | $48.91 | $49.46 | $49.26 | 139,685 |
| 2021-07-13 | $51.43 | $51.53 | $49.57 | $49.80 | $49.60 | 208,114 |
| 2021-07-12 | $50.08 | $51.84 | $49.72 | $51.70 | $51.49 | 240,643 |
| 2021-07-09 | $49.03 | $50.73 | $48.63 | $50.64 | $50.44 | 208,319 |
| 2021-07-08 | $48.60 | $49.15 | $47.39 | $48.10 | $47.91 | 192,648 |
| 2021-07-07 | $49.72 | $50.69 | $49.62 | $49.68 | $49.48 | 176,065 |
| 2021-07-06 | $49.89 | $50.95 | $49.28 | $49.92 | $49.72 | 129,376 |
| 2021-07-02 | $51.57 | $51.57 | $50.86 | $51.04 | $50.83 | 99,184 |
| 2021-07-01 | $51.13 | $51.86 | $50.71 | $51.51 | $51.30 | 90,510 |
| 2021-06-30 | $50.49 | $51.11 | $50.35 | $50.63 | $50.43 | 94,877 |
| 2021-06-29 | $51.60 | $51.99 | $50.73 | $50.80 | $50.60 | 133,421 |
| 2021-06-28 | $51.80 | $52.53 | $50.68 | $51.18 | $50.97 | 212,477 |
| 2021-06-25 | $51.19 | $53.07 | $50.66 | $52.42 | $52.21 | 724,547 |
| 2021-06-24 | $49.99 | $51.20 | $49.51 | $51.01 | $50.81 | 157,481 |
| 2021-06-23 | $50.62 | $51.03 | $49.57 | $49.58 | $49.38 | 197,400 |
| 2021-06-22 | $50.57 | $50.57 | $49.35 | $50.44 | $50.24 | 113,828 |
| 2021-06-21 | $49.30 | $51.21 | $48.62 | $50.58 | $50.38 | 184,261 |
| 2021-06-18 | $50.98 | $51.31 | $48.45 | $48.73 | $48.53 | 509,454 |
| 2021-06-17 | $53.62 | $53.70 | $51.54 | $52.17 | $51.96 | 173,183 |
| 2021-06-16 | $53.14 | $53.98 | $52.49 | $53.43 | $53.22 | 192,730 |
| 2021-06-15 | $52.83 | $53.89 | $52.62 | $53.37 | $53.16 | 183,843 |
| 2021-06-14 | $51.79 | $52.71 | $51.58 | $52.68 | $52.47 | 297,253 |
| 2021-06-11 | $52.93 | $53.03 | $51.59 | $51.77 | $51.56 | 165,041 |
| 2021-06-10 | $54.13 | $54.13 | $52.51 | $52.58 | $52.37 | 171,044 |
| 2021-06-09 | $54.02 | $54.02 | $53.11 | $53.72 | $53.50 | 159,620 |
| 2021-06-08 | $53.63 | $54.19 | $53.08 | $53.89 | $53.62 | 174,723 |
| 2021-06-07 | $54.00 | $54.01 | $53.05 | $53.62 | $53.35 | 229,216 |
| 2021-06-04 | $53.27 | $53.58 | $52.72 | $53.23 | $52.97 | 93,243 |
| 2021-06-03 | $53.05 | $53.67 | $52.48 | $53.15 | $52.89 | 131,789 |
| 2021-06-02 | $53.78 | $54.33 | $52.96 | $53.22 | $52.96 | 183,369 |
| 2021-06-01 | $53.28 | $54.65 | $53.02 | $53.83 | $53.56 | 420,822 |
| 2021-05-28 | $52.83 | $53.34 | $52.29 | $53.01 | $52.75 | 215,455 |
| 2021-05-27 | $51.62 | $52.72 | $51.54 | $52.61 | $52.35 | 284,707 |
| 2021-05-26 | $50.19 | $51.12 | $49.92 | $51.09 | $50.84 | 120,504 |
| 2021-05-25 | $51.53 | $51.85 | $49.88 | $49.97 | $49.72 | 313,981 |
| 2021-05-24 | $50.62 | $51.17 | $49.84 | $51.08 | $50.83 | 141,951 |
| 2021-05-21 | $50.99 | $51.12 | $50.31 | $50.62 | $50.37 | 161,258 |
| 2021-05-20 | $50.21 | $50.78 | $49.19 | $50.53 | $50.28 | 142,320 |
| 2021-05-19 | $49.65 | $50.26 | $47.93 | $50.16 | $49.91 | 169,374 |
| 2021-05-18 | $50.38 | $51.86 | $50.31 | $50.32 | $50.07 | 232,295 |
| 2021-05-17 | $50.00 | $50.28 | $49.55 | $50.18 | $49.93 | 112,089 |
| 2021-05-14 | $50.15 | $50.34 | $49.69 | $50.00 | $49.75 | 188,354 |
| 2021-05-13 | $48.02 | $50.09 | $48.00 | $49.95 | $49.70 | 129,267 |
| 2021-05-12 | $49.75 | $50.26 | $48.18 | $48.23 | $47.99 | 103,974 |
| 2021-05-11 | $48.52 | $49.92 | $47.83 | $49.59 | $49.34 | 114,224 |
| 2021-05-10 | $50.16 | $50.50 | $49.16 | $49.31 | $49.07 | 229,751 |
| 2021-05-07 | $49.68 | $50.29 | $49.68 | $50.21 | $49.96 | 97,641 |
| 2021-05-06 | $49.89 | $50.44 | $49.28 | $50.16 | $49.91 | 344,487 |
| 2021-05-05 | $49.60 | $50.54 | $49.16 | $50.06 | $49.81 | 178,201 |
| 2021-05-04 | $48.63 | $49.68 | $47.86 | $49.37 | $49.13 | 213,228 |
| 2021-05-03 | $49.85 | $50.38 | $48.83 | $49.00 | $48.76 | 288,048 |
| 2021-04-30 | $49.14 | $50.05 | $48.93 | $49.26 | $49.02 | 251,732 |
| 2021-04-29 | $51.02 | $51.02 | $49.09 | $49.74 | $49.49 | 408,593 |
| 2021-04-28 | $46.92 | $51.02 | $46.90 | $50.18 | $49.93 | 558,517 |
| 2021-04-27 | $45.33 | $46.66 | $44.84 | $46.49 | $46.26 | 278,675 |
| 2021-04-26 | $46.00 | $46.49 | $44.82 | $45.49 | $45.27 | 165,998 |
| 2021-04-23 | $45.23 | $46.30 | $44.59 | $45.85 | $45.62 | 167,703 |
| 2021-04-22 | $45.23 | $46.15 | $44.54 | $45.10 | $44.88 | 146,386 |
| 2021-04-21 | $43.64 | $45.40 | $43.64 | $45.30 | $45.08 | 124,944 |
| 2021-04-20 | $45.45 | $46.25 | $43.71 | $43.94 | $43.72 | 132,319 |
| 2021-04-19 | $45.08 | $46.31 | $45.08 | $45.53 | $45.30 | 96,121 |
| 2021-04-16 | $45.70 | $46.70 | $45.52 | $46.37 | $46.14 | 89,965 |
| 2021-04-15 | $45.12 | $45.50 | $44.04 | $45.22 | $45.00 | 120,122 |
| 2021-04-14 | $45.29 | $46.48 | $44.61 | $45.21 | $44.99 | 228,954 |
| 2021-04-13 | $46.96 | $46.96 | $44.97 | $45.07 | $44.85 | 244,227 |
| 2021-04-12 | $47.10 | $47.30 | $46.76 | $46.91 | $46.68 | 138,841 |
| 2021-04-09 | $47.16 | $47.16 | $46.44 | $46.99 | $46.76 | 72,517 |
| 2021-04-08 | $46.65 | $46.88 | $45.80 | $46.55 | $46.32 | 229,921 |
| 2021-04-07 | $46.97 | $47.38 | $46.35 | $46.66 | $46.43 | 105,285 |
| 2021-04-06 | $47.21 | $47.84 | $46.81 | $46.85 | $46.62 | 155,949 |
| 2021-04-05 | $46.99 | $47.25 | $46.45 | $47.12 | $46.89 | 176,176 |
| 2021-04-01 | $45.07 | $46.56 | $45.07 | $46.35 | $46.12 | 117,712 |
| 2021-03-31 | $45.36 | $46.05 | $45.03 | $45.31 | $45.09 | 212,750 |
| 2021-03-30 | $45.03 | $45.97 | $44.84 | $45.56 | $45.33 | 118,325 |
| 2021-03-29 | $45.52 | $46.49 | $44.21 | $44.51 | $44.29 | 153,532 |
| 2021-03-26 | $45.74 | $46.59 | $44.92 | $46.12 | $45.89 | 214,999 |
| 2021-03-25 | $43.86 | $45.25 | $43.02 | $44.88 | $44.66 | 138,272 |
| 2021-03-24 | $45.44 | $46.97 | $43.84 | $44.04 | $43.82 | 126,332 |
| 2021-03-23 | $46.57 | $46.74 | $44.52 | $44.95 | $44.73 | 232,475 |
| 2021-03-22 | $48.65 | $48.77 | $46.34 | $47.08 | $46.85 | 305,684 |
| 2021-03-19 | $47.10 | $48.89 | $46.15 | $48.89 | $48.65 | 1,097,398 |
| 2021-03-18 | $46.67 | $48.00 | $46.64 | $47.10 | $46.87 | 291,779 |
| 2021-03-17 | $45.66 | $46.58 | $45.57 | $46.43 | $46.20 | 207,439 |
| 2021-03-16 | $46.48 | $46.60 | $44.81 | $45.34 | $45.12 | 220,007 |
| 2021-03-15 | $47.01 | $47.01 | $45.67 | $46.50 | $46.27 | 209,742 |
| 2021-03-12 | $46.18 | $47.66 | $46.01 | $47.19 | $46.96 | 288,453 |
| 2021-03-11 | $46.54 | $47.08 | $45.50 | $45.98 | $45.75 | 262,203 |
| 2021-03-10 | $46.29 | $47.33 | $46.04 | $46.69 | $46.46 | 215,859 |
| 2021-03-09 | $46.69 | $47.14 | $45.37 | $46.29 | $46.06 | 147,173 |
| 2021-03-08 | $46.00 | $47.01 | $45.78 | $46.56 | $46.28 | 196,431 |
| 2021-03-05 | $45.41 | $45.90 | $44.07 | $45.20 | $44.93 | 257,232 |
| 2021-03-04 | $44.87 | $46.23 | $43.73 | $44.84 | $44.57 | 223,048 |
| 2021-03-03 | $44.42 | $46.48 | $44.42 | $44.89 | $44.62 | 191,990 |
| 2021-03-02 | $45.14 | $45.57 | $44.05 | $44.10 | $43.83 | 123,666 |
| 2021-03-01 | $45.23 | $45.65 | $44.79 | $45.16 | $44.89 | 223,651 |
| 2021-02-26 | $44.11 | $44.71 | $42.92 | $44.29 | $44.02 | 180,814 |
| 2021-02-25 | $44.77 | $45.99 | $43.45 | $44.09 | $43.82 | 205,448 |
| 2021-02-24 | $44.94 | $45.82 | $44.65 | $44.87 | $44.60 | 211,763 |
| 2021-02-23 | $43.94 | $45.07 | $43.77 | $44.71 | $44.44 | 184,048 |
| 2021-02-22 | $43.53 | $44.37 | $43.21 | $44.04 | $43.77 | 153,350 |
| 2021-02-19 | $43.04 | $43.58 | $42.78 | $43.50 | $43.24 | 95,805 |
| 2021-02-18 | $43.39 | $44.19 | $42.78 | $42.84 | $42.58 | 185,493 |
| 2021-02-17 | $43.07 | $44.38 | $42.52 | $43.77 | $43.51 | 214,372 |
| 2021-02-16 | $43.10 | $43.74 | $42.97 | $43.05 | $42.79 | 205,083 |
| 2021-02-12 | $42.27 | $43.04 | $42.00 | $42.73 | $42.47 | 134,851 |
| 2021-02-11 | $43.10 | $43.80 | $42.18 | $42.30 | $42.05 | 626,626 |
| 2021-02-10 | $43.55 | $44.09 | $42.83 | $43.07 | $42.81 | 167,451 |
| 2021-02-09 | $44.06 | $44.16 | $42.96 | $43.65 | $43.39 | 162,530 |
| 2021-02-08 | $42.50 | $44.03 | $42.26 | $43.90 | $43.64 | 182,971 |
| 2021-02-05 | $42.65 | $43.18 | $41.67 | $42.16 | $41.91 | 130,207 |
| 2021-02-04 | $40.89 | $42.74 | $40.89 | $42.69 | $42.43 | 316,898 |
| 2021-02-03 | $40.78 | $41.57 | $40.37 | $40.80 | $40.55 | 196,510 |
| 2021-02-02 | $40.13 | $40.93 | $39.63 | $40.82 | $40.57 | 224,615 |
| 2021-02-01 | $38.80 | $39.93 | $37.84 | $39.55 | $39.31 | 162,537 |
| 2021-01-29 | $39.70 | $39.70 | $38.62 | $38.63 | $38.40 | 305,859 |
| 2021-01-28 | $36.16 | $40.50 | $36.16 | $39.47 | $39.23 | 286,941 |
| 2021-01-27 | $37.07 | $37.75 | $36.34 | $37.19 | $36.97 | 194,250 |
| 2021-01-26 | $38.91 | $39.30 | $38.03 | $38.14 | $37.91 | 120,198 |
| 2021-01-25 | $38.92 | $39.50 | $38.22 | $38.58 | $38.35 | 240,649 |
| 2021-01-22 | $38.11 | $39.08 | $37.08 | $39.03 | $38.80 | 209,709 |
| 2021-01-21 | $39.39 | $39.39 | $38.34 | $38.41 | $38.18 | 148,945 |
| 2021-01-20 | $39.59 | $39.93 | $38.71 | $39.34 | $39.10 | 235,403 |
| 2021-01-19 | $39.20 | $39.73 | $38.84 | $39.41 | $39.17 | 280,865 |
| 2021-01-15 | $35.69 | $39.63 | $32.76 | $39.21 | $38.97 | 254,046 |
| 2021-01-14 | $38.61 | $39.18 | $38.00 | $38.73 | $38.50 | 198,315 |
| 2021-01-13 | $38.75 | $39.04 | $37.13 | $38.53 | $38.30 | 173,894 |
| 2021-01-12 | $38.77 | $39.69 | $38.41 | $39.00 | $38.77 | 202,574 |
| 2021-01-11 | $38.20 | $38.80 | $37.87 | $38.48 | $38.24 | 225,739 |
| 2021-01-08 | $39.48 | $39.48 | $37.72 | $38.53 | $38.30 | 178,243 |
| 2021-01-07 | $41.00 | $41.00 | $39.28 | $39.31 | $39.07 | 347,212 |
| 2021-01-06 | $36.97 | $40.83 | $36.97 | $40.33 | $40.09 | 848,088 |
| 2021-01-05 | $36.40 | $37.51 | $36.34 | $36.68 | $36.46 | 338,567 |
| 2021-01-04 | $36.68 | $37.03 | $35.65 | $36.41 | $36.19 | 345,812 |
| 2020-12-31 | $36.38 | $36.70 | $36.15 | $36.56 | $36.34 | 165,592 |
| 2020-12-30 | $35.75 | $36.46 | $35.48 | $36.18 | $35.96 | 181,879 |
| 2020-12-29 | $37.00 | $37.00 | $35.47 | $35.76 | $35.54 | 221,783 |
| 2020-12-28 | $36.78 | $37.31 | $36.42 | $36.77 | $36.55 | 249,607 |
| 2020-12-24 | $36.90 | $36.90 | $36.10 | $36.66 | $36.44 | 62,606 |
| 2020-12-23 | $36.00 | $36.97 | $36.00 | $36.82 | $36.60 | 277,713 |
| 2020-12-22 | $35.80 | $36.29 | $35.38 | $35.86 | $35.64 | 245,954 |
| 2020-12-21 | $35.60 | $35.78 | $35.04 | $35.47 | $35.26 | 388,957 |
| 2020-12-18 | $35.50 | $36.50 | $32.81 | $35.56 | $35.35 | 988,306 |
| 2020-12-17 | $35.28 | $35.74 | $34.22 | $35.30 | $35.09 | 233,162 |
| 2020-12-16 | $35.39 | $36.46 | $34.97 | $35.07 | $34.86 | 268,320 |
| 2020-12-15 | $34.78 | $35.28 | $34.74 | $35.21 | $35.00 | 210,985 |
| 2020-12-14 | $35.00 | $35.13 | $34.31 | $34.45 | $34.24 | 250,478 |
| 2020-12-11 | $34.66 | $35.26 | $34.35 | $34.75 | $34.54 | 225,231 |
| 2020-12-10 | $33.97 | $35.15 | $33.52 | $34.94 | $34.73 | 516,206 |
| 2020-12-09 | $35.21 | $35.28 | $34.15 | $34.39 | $34.18 | 288,440 |
| 2020-12-08 | $34.48 | $35.00 | $34.48 | $34.88 | $34.62 | 181,540 |
| 2020-12-07 | $34.65 | $35.06 | $34.19 | $34.83 | $34.57 | 195,148 |
| 2020-12-04 | $35.18 | $35.50 | $34.16 | $34.83 | $34.57 | 403,856 |
| 2020-12-03 | $35.09 | $35.09 | $34.36 | $34.60 | $34.34 | 269,172 |
| 2020-12-02 | $34.09 | $35.00 | $34.09 | $34.81 | $34.55 | 210,288 |
| 2020-12-01 | $34.05 | $34.85 | $33.64 | $34.28 | $34.02 | 240,510 |
| 2020-11-30 | $34.41 | $34.77 | $32.90 | $33.10 | $32.85 | 273,633 |
| 2020-11-27 | $34.78 | $35.48 | $34.41 | $34.92 | $34.66 | 106,990 |
| 2020-11-25 | $35.64 | $36.10 | $34.56 | $34.73 | $34.47 | 278,006 |
| 2020-11-24 | $35.48 | $36.00 | $34.96 | $36.00 | $35.73 | 319,945 |
| 2020-11-23 | $35.29 | $35.63 | $34.63 | $34.69 | $34.43 | 251,590 |
| 2020-11-20 | $33.99 | $34.87 | $33.95 | $34.66 | $34.40 | 201,020 |
| 2020-11-19 | $33.90 | $34.55 | $33.64 | $34.49 | $34.23 | 164,231 |
| 2020-11-18 | $34.65 | $35.48 | $34.04 | $34.07 | $33.82 | 253,263 |
| 2020-11-17 | $34.00 | $34.65 | $32.32 | $34.43 | $34.17 | 445,809 |
| 2020-11-16 | $35.00 | $35.78 | $34.34 | $34.58 | $34.32 | 519,050 |
| 2020-11-13 | $32.10 | $34.07 | $32.03 | $33.58 | $33.33 | 221,083 |
| 2020-11-12 | $33.03 | $33.03 | $31.43 | $31.79 | $31.55 | 215,561 |
| 2020-11-11 | $34.73 | $34.73 | $32.35 | $33.28 | $33.03 | 156,796 |
| 2020-11-10 | $33.58 | $34.58 | $33.26 | $34.36 | $34.10 | 409,810 |
| 2020-11-09 | $31.36 | $33.50 | $30.91 | $32.95 | $32.70 | 453,144 |
| 2020-11-06 | $30.34 | $30.47 | $29.16 | $29.29 | $29.07 | 134,561 |
| 2020-11-05 | $29.25 | $30.44 | $28.95 | $30.12 | $29.90 | 159,307 |
| 2020-11-04 | $28.73 | $29.53 | $27.93 | $29.29 | $29.07 | 232,630 |
| 2020-11-03 | $30.00 | $30.00 | $29.06 | $29.40 | $29.18 | 217,073 |
| 2020-11-02 | $29.33 | $29.91 | $28.89 | $29.53 | $29.31 | 463,270 |
| 2020-10-30 | $28.79 | $29.39 | $28.18 | $29.34 | $29.12 | 358,531 |
| 2020-10-29 | $27.20 | $29.49 | $26.42 | $28.88 | $28.66 | 984,886 |
| 2020-10-28 | $23.38 | $23.85 | $23.02 | $23.03 | $22.86 | 216,475 |
| 2020-10-27 | $24.23 | $24.63 | $23.94 | $23.96 | $23.78 | 159,010 |
| 2020-10-26 | $25.08 | $25.12 | $24.21 | $24.32 | $24.14 | 225,184 |
| 2020-10-23 | $25.39 | $25.84 | $25.14 | $25.32 | $25.13 | 209,564 |
| 2020-10-22 | $24.35 | $25.16 | $24.28 | $25.07 | $24.88 | 233,031 |
| 2020-10-21 | $24.23 | $24.57 | $23.93 | $24.26 | $24.08 | 190,913 |
| 2020-10-20 | $23.75 | $24.26 | $23.75 | $24.10 | $23.92 | 191,821 |
| 2020-10-19 | $23.41 | $23.79 | $23.23 | $23.43 | $23.26 | 187,752 |
| 2020-10-16 | $22.73 | $23.32 | $22.48 | $23.21 | $23.04 | 173,308 |
| 2020-10-15 | $21.69 | $23.05 | $21.69 | $22.81 | $22.64 | 221,858 |
| 2020-10-14 | $21.82 | $22.18 | $21.82 | $21.99 | $21.83 | 218,137 |
| 2020-10-13 | $22.20 | $22.50 | $21.69 | $21.77 | $21.61 | 203,141 |
| 2020-10-12 | $22.05 | $22.29 | $21.93 | $22.18 | $22.01 | 231,773 |
| 2020-10-09 | $22.77 | $22.96 | $22.00 | $22.05 | $21.89 | 166,302 |
| 2020-10-08 | $21.85 | $22.55 | $21.75 | $22.51 | $22.34 | 209,172 |
| 2020-10-07 | $21.65 | $22.02 | $21.42 | $21.60 | $21.44 | 250,502 |
| 2020-10-06 | $21.27 | $22.05 | $21.13 | $21.30 | $21.14 | 269,849 |
| 2020-10-05 | $20.70 | $21.19 | $19.85 | $21.05 | $20.89 | 186,215 |
| 2020-10-02 | $19.29 | $20.59 | $19.29 | $20.45 | $20.30 | 227,634 |
| 2020-10-01 | $19.19 | $19.81 | $19.09 | $19.78 | $19.63 | 222,644 |
| 2020-09-30 | $19.39 | $19.76 | $19.10 | $19.22 | $19.08 | 199,162 |
| 2020-09-29 | $19.53 | $19.53 | $18.92 | $19.29 | $19.15 | 145,361 |
| 2020-09-28 | $18.85 | $19.76 | $18.85 | $19.61 | $19.46 | 234,669 |
| 2020-09-25 | $18.23 | $18.72 | $18.23 | $18.55 | $18.41 | 134,443 |
| 2020-09-24 | $18.37 | $18.89 | $18.16 | $18.49 | $18.35 | 195,494 |
| 2020-09-23 | $18.85 | $19.62 | $18.34 | $18.41 | $18.27 | 329,571 |
| 2020-09-22 | $19.17 | $19.42 | $18.51 | $18.73 | $18.59 | 337,316 |
| 2020-09-21 | $19.89 | $20.23 | $18.75 | $19.10 | $18.96 | 515,757 |
| 2020-09-18 | $19.49 | $20.15 | $19.49 | $20.08 | $19.93 | 789,619 |
| 2020-09-17 | $18.43 | $19.40 | $18.30 | $19.32 | $19.18 | 277,825 |
| 2020-09-16 | $18.19 | $19.11 | $18.13 | $18.74 | $18.60 | 212,259 |
| 2020-09-15 | $18.82 | $18.88 | $18.13 | $18.22 | $18.08 | 118,089 |
| 2020-09-14 | $17.90 | $18.91 | $17.90 | $18.72 | $18.58 | 189,441 |
| 2020-09-11 | $17.97 | $18.11 | $17.74 | $17.89 | $17.76 | 90,002 |
| 2020-09-10 | $18.13 | $18.63 | $17.96 | $17.98 | $17.85 | 132,869 |
| 2020-09-09 | $18.70 | $18.70 | $18.11 | $18.15 | $18.01 | 115,444 |
| 2020-09-08 | $19.07 | $19.07 | $18.24 | $18.49 | $18.30 | 153,632 |
| 2020-09-04 | $19.61 | $19.61 | $18.85 | $19.16 | $18.96 | 127,844 |
| 2020-09-03 | $19.31 | $19.93 | $19.05 | $19.13 | $18.94 | 171,957 |
| 2020-09-02 | $19.20 | $19.44 | $18.71 | $19.20 | $19.00 | 182,056 |
| 2020-09-01 | $19.13 | $19.32 | $19.00 | $19.19 | $18.99 | 131,002 |
| 2020-08-31 | $19.44 | $19.58 | $19.18 | $19.28 | $19.08 | 187,885 |
| 2020-08-28 | $19.59 | $19.59 | $19.05 | $19.43 | $19.23 | 171,473 |
| 2020-08-27 | $19.04 | $19.60 | $18.91 | $19.35 | $19.15 | 179,015 |
| 2020-08-26 | $19.45 | $19.45 | $18.85 | $18.90 | $18.71 | 339,001 |
| 2020-08-25 | $19.68 | $19.68 | $19.10 | $19.35 | $19.15 | 121,173 |
| 2020-08-24 | $19.09 | $19.50 | $18.81 | $19.44 | $19.24 | 147,834 |
| 2020-08-21 | $19.05 | $19.38 | $18.66 | $18.92 | $18.73 | 191,840 |
| 2020-08-20 | $19.07 | $19.44 | $18.90 | $19.17 | $18.97 | 108,408 |
| 2020-08-19 | $19.36 | $19.99 | $19.25 | $19.31 | $19.11 | 145,747 |
| 2020-08-18 | $20.18 | $20.18 | $19.34 | $19.41 | $19.21 | 146,175 |
| 2020-08-17 | $20.26 | $20.26 | $19.77 | $20.11 | $19.91 | 131,774 |
| 2020-08-14 | $19.76 | $20.48 | $19.73 | $20.30 | $20.09 | 103,377 |
| 2020-08-13 | $20.74 | $20.74 | $19.76 | $20.11 | $19.91 | 178,236 |
| 2020-08-12 | $20.85 | $21.03 | $20.06 | $20.68 | $20.47 | 243,639 |
| 2020-08-11 | $20.90 | $21.32 | $20.30 | $20.41 | $20.20 | 349,960 |
| 2020-08-10 | $20.43 | $21.21 | $20.43 | $20.49 | $20.28 | 172,715 |
| 2020-08-07 | $19.32 | $20.34 | $19.05 | $20.30 | $20.09 | 193,881 |
| 2020-08-06 | $19.16 | $19.59 | $18.85 | $19.47 | $19.27 | 166,437 |
| 2020-08-05 | $18.59 | $19.05 | $18.44 | $18.99 | $18.80 | 98,488 |
| 2020-08-04 | $18.48 | $18.83 | $18.08 | $18.38 | $18.19 | 183,643 |
| 2020-08-03 | $18.83 | $18.83 | $18.23 | $18.52 | $18.33 | 108,043 |
| 2020-07-31 | $18.59 | $18.84 | $18.00 | $18.66 | $18.47 | 183,126 |
| 2020-07-30 | $18.76 | $18.84 | $18.31 | $18.71 | $18.52 | 149,296 |
| 2020-07-29 | $18.76 | $19.26 | $18.52 | $19.25 | $19.05 | 155,845 |
| 2020-07-28 | $18.89 | $19.28 | $18.62 | $18.77 | $18.58 | 223,033 |
| 2020-07-27 | $19.13 | $19.31 | $18.74 | $18.90 | $18.71 | 202,238 |
| 2020-07-24 | $19.56 | $19.83 | $19.16 | $19.27 | $19.07 | 257,992 |
| 2020-07-23 | $19.14 | $19.98 | $19.03 | $19.78 | $19.58 | 270,626 |
| 2020-07-22 | $18.68 | $18.74 | $18.16 | $18.51 | $18.32 | 219,476 |
| 2020-07-21 | $18.59 | $19.03 | $18.13 | $18.75 | $18.56 | 164,013 |
| 2020-07-20 | $18.52 | $18.53 | $18.01 | $18.06 | $17.88 | 125,286 |
| 2020-07-17 | $18.82 | $18.91 | $18.54 | $18.56 | $18.37 | 146,146 |
| 2020-07-16 | $18.57 | $19.01 | $18.15 | $18.85 | $18.66 | 182,891 |
| 2020-07-15 | $18.07 | $19.01 | $17.87 | $18.84 | $18.65 | 243,544 |
| 2020-07-14 | $17.77 | $17.77 | $17.13 | $17.46 | $17.28 | 166,817 |
| 2020-07-13 | $17.88 | $18.16 | $17.35 | $17.72 | $17.54 | 223,088 |
| 2020-07-10 | $16.85 | $17.62 | $16.77 | $17.55 | $17.37 | 192,340 |
| 2020-07-09 | $17.36 | $17.36 | $16.33 | $16.70 | $16.53 | 330,915 |
| 2020-07-08 | $17.26 | $17.54 | $16.92 | $17.45 | $17.27 | 303,225 |
| 2020-07-07 | $17.48 | $17.63 | $17.18 | $17.34 | $17.16 | 306,845 |
| 2020-07-06 | $18.06 | $18.38 | $17.41 | $17.77 | $17.59 | 377,112 |
| 2020-07-02 | $18.09 | $18.34 | $17.50 | $17.58 | $17.40 | 213,077 |
| 2020-07-01 | $18.09 | $18.41 | $17.40 | $17.50 | $17.32 | 202,317 |
| 2020-06-30 | $17.78 | $18.26 | $17.56 | $18.17 | $17.98 | 252,847 |
| 2020-06-29 | $17.26 | $18.08 | $17.04 | $17.91 | $17.73 | 244,673 |
| 2020-06-26 | $17.00 | $17.44 | $16.60 | $16.95 | $16.78 | 857,722 |
| 2020-06-25 | $16.86 | $17.47 | $16.60 | $17.39 | $17.21 | 216,182 |
| 2020-06-24 | $17.53 | $17.63 | $16.76 | $16.98 | $16.81 | 212,967 |
| 2020-06-23 | $18.61 | $18.95 | $17.87 | $17.88 | $17.70 | 170,672 |
| 2020-06-22 | $17.15 | $18.24 | $17.02 | $18.18 | $17.99 | 281,604 |
| 2020-06-19 | $17.67 | $18.09 | $17.03 | $17.43 | $17.25 | 1,011,789 |
| 2020-06-18 | $17.21 | $18.08 | $17.08 | $17.49 | $17.31 | 300,853 |
| 2020-06-17 | $18.94 | $18.94 | $17.47 | $17.52 | $17.34 | 381,751 |
| 2020-06-16 | $19.07 | $19.44 | $18.20 | $18.95 | $18.76 | 403,773 |
| 2020-06-15 | $17.53 | $18.53 | $17.09 | $18.15 | $17.97 | 353,552 |
| 2020-06-12 | $18.51 | $19.15 | $17.85 | $18.49 | $18.30 | 404,759 |
| 2020-06-11 | $18.03 | $18.32 | $17.33 | $17.53 | $17.35 | 371,858 |
| 2020-06-10 | $20.84 | $20.90 | $19.28 | $19.42 | $19.22 | 432,270 |
| 2020-06-09 | $21.45 | $21.55 | $20.35 | $20.97 | $20.76 | 318,759 |
| 2020-06-08 | $21.57 | $22.37 | $21.57 | $22.05 | $21.77 | 330,342 |
| 2020-06-05 | $21.60 | $21.97 | $20.85 | $21.08 | $20.82 | 563,192 |
| 2020-06-04 | $19.26 | $20.14 | $18.99 | $20.10 | $19.85 | 429,475 |
| 2020-06-03 | $19.21 | $19.94 | $19.01 | $19.35 | $19.11 | 329,059 |
| 2020-06-02 | $18.61 | $19.29 | $18.47 | $18.73 | $18.50 | 292,969 |
| 2020-06-01 | $18.16 | $19.12 | $18.11 | $18.42 | $18.19 | 321,901 |
| 2020-05-29 | $17.93 | $18.47 | $17.22 | $18.12 | $17.89 | 599,204 |
| 2020-05-28 | $19.67 | $19.67 | $18.15 | $18.31 | $18.08 | 235,393 |
| 2020-05-27 | $18.51 | $19.49 | $18.46 | $19.31 | $19.07 | 327,638 |
| 2020-05-26 | $17.49 | $18.11 | $17.34 | $17.90 | $17.68 | 319,908 |
| 2020-05-22 | $17.18 | $17.19 | $16.58 | $16.90 | $16.69 | 146,944 |
| 2020-05-21 | $17.01 | $17.35 | $16.62 | $17.02 | $16.81 | 214,946 |
| 2020-05-20 | $16.48 | $17.22 | $16.48 | $17.14 | $16.93 | 259,863 |
| 2020-05-19 | $17.05 | $17.29 | $16.18 | $16.19 | $15.99 | 365,313 |
| 2020-05-18 | $16.49 | $17.05 | $16.45 | $16.90 | $16.69 | 465,423 |
| 2020-05-15 | $14.43 | $16.13 | $14.43 | $15.62 | $15.42 | 898,731 |
| 2020-05-14 | $13.46 | $14.34 | $13.09 | $14.28 | $14.10 | 433,508 |
| 2020-05-13 | $14.82 | $14.83 | $13.59 | $13.93 | $13.76 | 389,832 |
| 2020-05-12 | $15.25 | $15.50 | $14.54 | $14.61 | $14.43 | 450,529 |
| 2020-05-11 | $16.23 | $16.54 | $15.07 | $15.25 | $15.06 | 406,858 |
| 2020-05-08 | $16.38 | $16.81 | $16.07 | $16.65 | $16.44 | 550,707 |
| 2020-05-07 | $16.12 | $16.68 | $15.87 | $15.94 | $15.74 | 296,166 |
| 2020-05-06 | $16.90 | $16.98 | $15.68 | $15.90 | $15.70 | 262,297 |
| 2020-05-05 | $17.43 | $17.64 | $16.47 | $16.60 | $16.39 | 585,705 |
| 2020-05-04 | $16.89 | $17.37 | $16.51 | $17.06 | $16.85 | 297,462 |
| 2020-05-01 | $17.94 | $18.22 | $16.74 | $17.20 | $16.98 | 243,356 |
| 2020-04-30 | $18.47 | $18.93 | $17.79 | $18.42 | $18.19 | 226,256 |
| 2020-04-29 | $18.75 | $19.29 | $18.10 | $19.01 | $18.77 | 403,236 |
| 2020-04-28 | $18.16 | $18.74 | $17.88 | $17.91 | $17.69 | 358,578 |
| 2020-04-27 | $17.00 | $17.87 | $16.91 | $17.51 | $17.29 | 313,216 |
| 2020-04-24 | $15.95 | $16.95 | $15.88 | $16.75 | $16.54 | 343,899 |
| 2020-04-23 | $16.62 | $17.02 | $15.26 | $15.87 | $15.67 | 1,116,799 |
| 2020-04-22 | $17.74 | $17.85 | $17.03 | $17.11 | $16.90 | 246,689 |
| 2020-04-21 | $16.99 | $17.46 | $16.66 | $17.19 | $16.97 | 196,878 |
| 2020-04-20 | $17.84 | $18.21 | $17.12 | $17.75 | $17.53 | 267,876 |
| 2020-04-17 | $16.57 | $18.10 | $16.57 | $17.78 | $17.56 | 204,927 |
| 2020-04-16 | $16.78 | $16.78 | $15.18 | $16.01 | $15.81 | 432,346 |
| 2020-04-15 | $17.70 | $17.71 | $16.63 | $16.73 | $16.52 | 369,518 |
| 2020-04-14 | $19.06 | $19.08 | $17.76 | $18.32 | $18.09 | 300,180 |
| 2020-04-13 | $19.34 | $19.34 | $17.59 | $18.37 | $18.14 | 280,944 |
| 2020-04-09 | $18.17 | $19.74 | $17.81 | $19.46 | $19.22 | 377,517 |
| 2020-04-08 | $16.64 | $17.62 | $16.15 | $17.49 | $17.27 | 350,929 |
| 2020-04-07 | $17.70 | $18.00 | $15.88 | $16.20 | $16.00 | 533,272 |
| 2020-04-06 | $15.89 | $17.23 | $15.85 | $16.99 | $16.78 | 498,754 |
| 2020-04-03 | $16.86 | $17.00 | $14.62 | $15.03 | $14.84 | 948,076 |
| 2020-04-02 | $17.47 | $18.32 | $16.80 | $17.14 | $16.93 | 389,302 |
| 2020-04-01 | $20.58 | $20.61 | $17.57 | $17.59 | $17.37 | 788,520 |
| 2020-03-31 | $21.22 | $22.06 | $20.75 | $21.72 | $21.45 | 342,521 |
| 2020-03-30 | $21.63 | $21.96 | $20.34 | $21.60 | $21.33 | 240,109 |
| 2020-03-27 | $21.29 | $22.02 | $20.57 | $21.42 | $21.15 | 459,168 |
| 2020-03-26 | $20.29 | $23.57 | $20.00 | $22.07 | $21.79 | 644,497 |
| 2020-03-25 | $20.55 | $20.93 | $19.03 | $19.81 | $19.56 | 537,205 |
| 2020-03-24 | $21.12 | $21.55 | $19.77 | $20.26 | $20.01 | 444,705 |
| 2020-03-23 | $20.94 | $20.94 | $18.92 | $19.94 | $19.69 | 396,448 |
| 2020-03-20 | $21.57 | $22.37 | $19.68 | $20.65 | $20.39 | 698,797 |
| 2020-03-19 | $16.18 | $21.96 | $15.81 | $21.57 | $21.30 | 765,074 |
| 2020-03-18 | $18.92 | $19.74 | $15.61 | $16.29 | $16.09 | 651,711 |
| 2020-03-17 | $20.17 | $20.78 | $18.92 | $20.12 | $19.87 | 754,619 |
| 2020-03-16 | $16.98 | $22.00 | $16.98 | $19.74 | $19.49 | 431,634 |
| 2020-03-13 | $23.91 | $24.81 | $21.98 | $23.57 | $23.27 | 702,328 |
| 2020-03-12 | $23.71 | $24.78 | $21.99 | $22.34 | $22.06 | 901,602 |
| 2020-03-11 | $27.10 | $27.81 | $25.15 | $25.28 | $24.96 | 376,069 |
| 2020-03-10 | $27.79 | $28.46 | $26.67 | $27.97 | $27.62 | 342,806 |
| 2020-03-09 | $29.38 | $29.77 | $26.83 | $26.84 | $26.50 | 537,059 |
| 2020-03-06 | $31.07 | $32.24 | $30.67 | $31.73 | $31.27 | 300,071 |
| 2020-03-05 | $33.05 | $33.45 | $32.00 | $32.34 | $31.88 | 323,091 |
| 2020-03-04 | $33.98 | $34.20 | $32.65 | $33.90 | $33.41 | 257,849 |
| 2020-03-03 | $34.18 | $34.44 | $32.90 | $33.34 | $32.86 | 259,967 |
| 2020-03-02 | $33.04 | $34.04 | $32.93 | $33.97 | $33.48 | 374,018 |
| 2020-02-28 | $32.55 | $33.63 | $32.20 | $32.85 | $32.38 | 360,565 |
| 2020-02-27 | $34.91 | $34.91 | $32.41 | $33.73 | $33.25 | 587,021 |
| 2020-02-26 | $36.31 | $36.77 | $35.48 | $35.70 | $35.19 | 374,377 |
| 2020-02-25 | $38.68 | $38.81 | $36.05 | $36.06 | $35.54 | 367,954 |
| 2020-02-24 | $38.59 | $38.94 | $38.17 | $38.58 | $38.03 | 251,238 |
| 2020-02-21 | $39.46 | $39.72 | $39.14 | $39.62 | $39.05 | 154,639 |
| 2020-02-20 | $39.45 | $39.91 | $39.10 | $39.49 | $38.92 | 315,980 |
| 2020-02-19 | $39.78 | $39.95 | $39.56 | $39.67 | $39.10 | 196,434 |
| 2020-02-18 | $39.65 | $39.86 | $39.26 | $39.74 | $39.17 | 205,622 |
| 2020-02-14 | $39.72 | $39.94 | $39.55 | $39.72 | $39.15 | 212,787 |
| 2020-02-13 | $38.87 | $39.76 | $38.87 | $39.75 | $39.18 | 308,323 |
| 2020-02-12 | $39.05 | $39.18 | $38.80 | $39.11 | $38.55 | 202,158 |
| 2020-02-11 | $38.97 | $39.15 | $38.61 | $38.88 | $38.32 | 234,865 |
| 2020-02-10 | $38.50 | $39.08 | $38.43 | $38.61 | $38.05 | 294,664 |
| 2020-02-07 | $38.26 | $38.59 | $38.08 | $38.45 | $37.90 | 142,333 |
| 2020-02-06 | $38.85 | $39.20 | $38.13 | $38.40 | $37.85 | 157,025 |
| 2020-02-05 | $38.35 | $39.00 | $37.72 | $38.50 | $37.95 | 419,891 |
| 2020-02-04 | $37.90 | $38.46 | $37.51 | $38.10 | $37.55 | 182,142 |
| 2020-02-03 | $37.24 | $38.00 | $37.24 | $37.59 | $37.05 | 205,183 |
| 2020-01-31 | $36.80 | $37.93 | $36.80 | $37.22 | $36.68 | 270,017 |
| 2020-01-30 | $38.00 | $40.00 | $36.26 | $37.61 | $37.07 | 468,772 |
| 2020-01-29 | $37.12 | $37.26 | $36.51 | $36.62 | $36.09 | 220,953 |
| 2020-01-28 | $36.87 | $37.35 | $36.79 | $37.05 | $36.52 | 172,037 |
| 2020-01-27 | $37.29 | $37.48 | $36.78 | $36.83 | $36.30 | 294,960 |
| 2020-01-24 | $38.14 | $38.14 | $37.24 | $37.69 | $37.15 | 265,345 |
| 2020-01-23 | $37.69 | $38.17 | $37.50 | $38.15 | $37.60 | 272,975 |
| 2020-01-22 | $37.26 | $38.14 | $37.26 | $37.89 | $37.35 | 208,904 |
| 2020-01-21 | $37.08 | $37.49 | $37.04 | $37.26 | $36.72 | 321,708 |
| 2020-01-17 | $37.68 | $37.77 | $36.69 | $37.21 | $36.67 | 282,185 |
| 2020-01-16 | $37.35 | $37.88 | $37.35 | $37.57 | $37.03 | 360,419 |
| 2020-01-15 | $37.99 | $38.23 | $36.80 | $37.24 | $36.70 | 286,516 |
| 2020-01-14 | $38.28 | $38.67 | $38.14 | $38.20 | $37.65 | 219,133 |
| 2020-01-13 | $37.87 | $38.37 | $37.83 | $38.35 | $37.80 | 291,330 |
| 2020-01-10 | $38.11 | $38.57 | $37.67 | $37.84 | $37.30 | 223,772 |
| 2020-01-09 | $38.05 | $39.15 | $37.79 | $38.30 | $37.75 | 747,261 |
| 2020-01-08 | $36.52 | $38.08 | $36.52 | $37.98 | $37.43 | 346,760 |
| 2020-01-07 | $36.23 | $36.90 | $36.23 | $36.63 | $36.10 | 268,582 |
| 2020-01-06 | $35.55 | $36.37 | $35.50 | $36.19 | $35.67 | 275,141 |
| 2020-01-03 | $35.74 | $36.20 | $34.49 | $36.05 | $35.53 | 315,320 |
| 2020-01-02 | $36.89 | $37.10 | $35.91 | $36.17 | $35.65 | 376,455 |
| 2019-12-31 | $35.63 | $36.77 | $35.63 | $36.51 | $35.99 | 385,738 |
| 2019-12-30 | $35.45 | $35.94 | $35.42 | $35.71 | $35.20 | 155,355 |
| 2019-12-27 | $35.54 | $35.61 | $35.29 | $35.48 | $34.97 | 129,772 |
| 2019-12-26 | $35.39 | $35.69 | $35.32 | $35.56 | $35.05 | 95,457 |
| 2019-12-24 | $35.24 | $35.33 | $35.01 | $35.19 | $34.68 | 47,261 |
| 2019-12-23 | $35.36 | $35.41 | $34.86 | $35.11 | $34.61 | 143,179 |
| 2019-12-20 | $35.25 | $35.47 | $34.97 | $35.18 | $34.67 | 1,322,731 |
| 2019-12-19 | $35.83 | $35.83 | $34.83 | $35.13 | $34.62 | 165,607 |
| 2019-12-18 | $35.70 | $35.88 | $35.43 | $35.73 | $35.22 | 171,486 |
| 2019-12-17 | $34.66 | $35.59 | $34.60 | $35.53 | $35.02 | 235,483 |
| 2019-12-16 | $34.48 | $34.78 | $34.37 | $34.47 | $33.97 | 160,949 |
| 2019-12-13 | $34.52 | $34.52 | $33.91 | $34.19 | $33.70 | 94,451 |
| 2019-12-12 | $34.65 | $35.16 | $34.26 | $34.47 | $33.97 | 199,713 |
| 2019-12-11 | $34.73 | $34.73 | $34.11 | $34.64 | $34.14 | 187,685 |
| 2019-12-10 | $34.94 | $35.06 | $34.73 | $34.82 | $34.32 | 142,132 |
| 2019-12-09 | $35.26 | $35.41 | $34.89 | $34.98 | $34.48 | 200,721 |
| 2019-12-06 | $35.53 | $35.91 | $35.24 | $35.34 | $34.78 | 191,117 |
| 2019-12-05 | $35.00 | $35.54 | $34.82 | $35.40 | $34.84 | 157,529 |
| 2019-12-04 | $34.87 | $35.51 | $34.72 | $35.03 | $34.48 | 237,738 |
| 2019-12-03 | $34.46 | $34.67 | $34.03 | $34.52 | $33.98 | 263,997 |
| 2019-12-02 | $35.54 | $35.71 | $34.78 | $34.85 | $34.30 | 222,541 |
| 2019-11-29 | $35.16 | $35.68 | $35.14 | $35.57 | $35.01 | 114,741 |
| 2019-11-27 | $35.85 | $35.95 | $35.29 | $35.36 | $34.80 | 136,909 |
| 2019-11-26 | $35.77 | $36.00 | $35.25 | $35.73 | $35.17 | 213,881 |
| 2019-11-25 | $34.84 | $35.85 | $34.56 | $35.67 | $35.11 | 359,239 |
| 2019-11-22 | $35.00 | $35.19 | $34.63 | $34.71 | $34.16 | 282,550 |
| 2019-11-21 | $33.19 | $35.03 | $33.16 | $34.83 | $34.28 | 359,553 |
| 2019-11-20 | $32.98 | $33.21 | $32.48 | $32.82 | $32.30 | 323,964 |
| 2019-11-19 | $32.62 | $33.35 | $32.42 | $33.20 | $32.68 | 133,961 |
| 2019-11-18 | $32.37 | $32.60 | $32.10 | $32.37 | $31.86 | 111,652 |
| 2019-11-15 | $33.75 | $33.80 | $32.45 | $32.52 | $32.01 | 149,010 |
| 2019-11-14 | $33.11 | $33.72 | $33.08 | $33.46 | $32.93 | 145,820 |
| 2019-11-13 | $33.35 | $33.44 | $32.64 | $33.38 | $32.85 | 146,902 |
| 2019-11-12 | $32.60 | $33.47 | $32.60 | $33.41 | $32.88 | 121,156 |
| 2019-11-11 | $32.06 | $32.62 | $31.84 | $32.47 | $31.96 | 123,512 |
| 2019-11-08 | $32.46 | $32.65 | $31.99 | $32.31 | $31.80 | 73,355 |
| 2019-11-07 | $32.37 | $32.96 | $32.33 | $32.58 | $32.07 | 133,138 |
| 2019-11-06 | $31.99 | $32.17 | $31.65 | $32.02 | $31.51 | 101,040 |
| 2019-11-05 | $31.73 | $32.39 | $31.70 | $32.00 | $31.49 | 140,826 |
| 2019-11-04 | $31.80 | $32.03 | $31.51 | $31.76 | $31.26 | 164,682 |
| 2019-11-01 | $31.90 | $31.97 | $31.51 | $31.76 | $31.26 | 158,264 |
| 2019-10-31 | $31.85 | $31.89 | $31.30 | $31.66 | $31.16 | 150,061 |
| 2019-10-30 | $32.03 | $32.12 | $31.50 | $32.03 | $31.52 | 144,486 |
| 2019-10-29 | $32.25 | $32.49 | $31.95 | $32.13 | $31.62 | 241,827 |
| 2019-10-28 | $31.98 | $32.71 | $31.61 | $32.53 | $32.02 | 251,822 |
| 2019-10-25 | $32.30 | $34.15 | $29.72 | $32.01 | $31.50 | 992,616 |
| 2019-10-24 | $35.44 | $35.74 | $35.05 | $35.58 | $35.02 | 328,348 |
| 2019-10-23 | $35.56 | $35.77 | $35.27 | $35.42 | $34.86 | 222,489 |
| 2019-10-22 | $35.76 | $35.92 | $35.30 | $35.57 | $35.01 | 196,397 |
| 2019-10-21 | $35.86 | $36.06 | $35.62 | $35.73 | $35.17 | 266,141 |
| 2019-10-18 | $35.11 | $35.84 | $35.05 | $35.49 | $34.93 | 214,479 |
| 2019-10-17 | $35.13 | $35.38 | $34.90 | $35.26 | $34.70 | 164,452 |
| 2019-10-16 | $34.81 | $35.37 | $34.58 | $34.80 | $34.25 | 225,597 |
| 2019-10-15 | $34.12 | $34.85 | $34.01 | $34.62 | $34.07 | 175,075 |
| 2019-10-14 | $33.70 | $34.20 | $33.52 | $34.00 | $33.46 | 112,979 |
| 2019-10-11 | $33.62 | $34.41 | $33.46 | $33.72 | $33.19 | 216,082 |
| 2019-10-10 | $33.04 | $33.39 | $32.89 | $33.16 | $32.64 | 159,064 |
| 2019-10-09 | $32.97 | $33.12 | $32.79 | $32.89 | $32.37 | 148,281 |
| 2019-10-08 | $33.07 | $33.10 | $32.36 | $32.62 | $32.11 | 173,647 |
| 2019-10-07 | $33.06 | $33.68 | $33.01 | $33.29 | $32.76 | 281,654 |
| 2019-10-04 | $32.29 | $33.11 | $32.29 | $33.10 | $32.58 | 210,029 |
| 2019-10-03 | $32.07 | $32.38 | $31.74 | $32.29 | $31.78 | 149,002 |
| 2019-10-02 | $31.74 | $32.29 | $31.21 | $32.09 | $31.58 | 303,246 |
| 2019-10-01 | $32.60 | $32.99 | $31.90 | $32.05 | $31.54 | 252,892 |
| 2019-09-30 | $32.33 | $32.82 | $32.26 | $32.61 | $32.10 | 300,745 |
| 2019-09-27 | $32.78 | $33.21 | $32.25 | $32.43 | $31.92 | 181,835 |
| 2019-09-26 | $33.38 | $33.38 | $32.57 | $32.62 | $32.11 | 181,379 |
| 2019-09-25 | $33.17 | $33.59 | $32.91 | $33.40 | $32.87 | 215,432 |
| 2019-09-24 | $34.33 | $34.47 | $32.94 | $33.27 | $32.74 | 328,038 |
| 2019-09-23 | $34.12 | $34.29 | $33.35 | $34.17 | $33.63 | 407,054 |
| 2019-09-20 | $33.92 | $34.55 | $33.92 | $34.17 | $33.63 | 1,586,027 |
| 2019-09-19 | $33.91 | $34.49 | $33.85 | $33.99 | $33.45 | 348,586 |
| 2019-09-18 | $33.93 | $34.34 | $33.72 | $33.96 | $33.42 | 187,211 |
| 2019-09-17 | $33.72 | $34.12 | $33.60 | $33.99 | $33.45 | 305,193 |
| 2019-09-16 | $33.57 | $34.10 | $33.47 | $33.97 | $33.43 | 306,934 |
| 2019-09-13 | $34.21 | $34.81 | $33.81 | $33.97 | $33.43 | 404,889 |
| 2019-09-12 | $33.96 | $34.35 | $33.32 | $33.69 | $33.16 | 425,782 |
| 2019-09-11 | $32.98 | $34.00 | $32.63 | $33.86 | $33.33 | 413,888 |
| 2019-09-10 | $32.00 | $32.98 | $31.89 | $32.92 | $32.40 | 396,862 |
| 2019-09-09 | $31.27 | $32.00 | $31.25 | $31.83 | $31.33 | 568,352 |
| 2019-09-06 | $31.51 | $31.63 | $30.97 | $31.18 | $30.64 | 150,349 |
| 2019-09-05 | $31.15 | $31.76 | $31.15 | $31.59 | $31.04 | 200,930 |
| 2019-09-04 | $30.97 | $31.01 | $30.64 | $30.88 | $30.34 | 102,458 |
| 2019-09-03 | $30.78 | $30.80 | $30.20 | $30.61 | $30.08 | 205,624 |
| 2019-08-30 | $31.47 | $31.47 | $30.31 | $30.91 | $30.37 | 180,509 |
| 2019-08-29 | $31.18 | $31.56 | $30.74 | $31.27 | $30.73 | 154,855 |
| 2019-08-28 | $30.71 | $31.05 | $30.21 | $30.97 | $30.43 | 175,846 |
| 2019-08-27 | $31.59 | $31.64 | $30.47 | $30.57 | $30.04 | 217,669 |
| 2019-08-26 | $30.27 | $31.50 | $30.21 | $31.49 | $30.94 | 209,139 |
| 2019-08-23 | $31.04 | $31.48 | $29.96 | $30.06 | $29.54 | 213,207 |
| 2019-08-22 | $31.50 | $31.60 | $30.81 | $30.84 | $30.31 | 111,464 |
| 2019-08-21 | $30.97 | $31.39 | $30.58 | $31.33 | $30.79 | 185,426 |
| 2019-08-20 | $30.49 | $30.90 | $30.13 | $30.72 | $30.19 | 174,326 |
| 2019-08-19 | $30.56 | $30.83 | $30.45 | $30.49 | $29.96 | 180,279 |
| 2019-08-16 | $29.50 | $30.53 | $29.50 | $30.28 | $29.76 | 296,905 |
| 2019-08-15 | $29.27 | $29.55 | $28.70 | $29.45 | $28.94 | 237,126 |
| 2019-08-14 | $28.76 | $29.19 | $28.07 | $28.94 | $28.44 | 198,571 |
| 2019-08-13 | $28.58 | $29.59 | $27.01 | $29.28 | $28.77 | 300,832 |
| 2019-08-12 | $29.12 | $29.34 | $28.77 | $29.12 | $28.62 | 137,778 |
| 2019-08-09 | $29.62 | $29.70 | $29.08 | $29.31 | $28.80 | 195,898 |
| 2019-08-08 | $29.86 | $30.00 | $29.47 | $29.62 | $29.11 | 236,714 |
| 2019-08-07 | $29.27 | $29.82 | $28.71 | $29.58 | $29.07 | 266,178 |
| 2019-08-06 | $30.40 | $30.43 | $29.16 | $29.72 | $29.20 | 170,072 |
| 2019-08-05 | $29.64 | $30.52 | $29.53 | $30.01 | $29.49 | 410,357 |
| 2019-08-02 | $30.22 | $30.61 | $29.78 | $30.27 | $29.75 | 212,341 |
| 2019-08-01 | $30.77 | $31.61 | $30.14 | $30.52 | $29.99 | 471,871 |
| 2019-07-31 | $29.00 | $31.40 | $28.75 | $30.87 | $30.34 | 1,138,188 |
| 2019-07-30 | $27.60 | $28.01 | $27.60 | $27.88 | $27.40 | 128,770 |
| 2019-07-29 | $27.95 | $28.23 | $27.72 | $27.83 | $27.35 | 159,913 |
| 2019-07-26 | $27.49 | $28.07 | $27.49 | $28.01 | $27.52 | 159,886 |
| 2019-07-25 | $27.45 | $27.82 | $27.32 | $27.54 | $27.06 | 126,608 |
| 2019-07-24 | $26.64 | $27.48 | $26.64 | $27.42 | $26.94 | 104,776 |
| 2019-07-23 | $26.42 | $26.74 | $26.12 | $26.74 | $26.28 | 70,945 |
| 2019-07-22 | $26.66 | $26.79 | $26.27 | $26.43 | $25.97 | 82,495 |
| 2019-07-19 | $26.57 | $27.02 | $26.57 | $26.67 | $26.21 | 136,961 |
| 2019-07-18 | $26.70 | $27.00 | $26.46 | $26.68 | $26.22 | 121,667 |
| 2019-07-17 | $26.59 | $26.96 | $26.45 | $26.71 | $26.25 | 130,928 |
| 2019-07-16 | $26.82 | $27.03 | $26.36 | $26.79 | $26.33 | 109,474 |
| 2019-07-15 | $27.61 | $27.75 | $26.73 | $26.78 | $26.32 | 81,546 |
| 2019-07-12 | $27.33 | $27.66 | $27.10 | $27.62 | $27.14 | 115,264 |
| 2019-07-11 | $27.53 | $27.53 | $26.73 | $27.18 | $26.71 | 152,281 |
| 2019-07-10 | $27.81 | $27.81 | $27.42 | $27.52 | $27.04 | 101,187 |
| 2019-07-09 | $27.23 | $27.80 | $26.96 | $27.77 | $27.29 | 147,854 |
| 2019-07-08 | $27.96 | $28.05 | $27.35 | $27.41 | $26.94 | 191,796 |
| 2019-07-05 | $27.60 | $28.19 | $27.45 | $28.18 | $27.69 | 141,596 |
| 2019-07-03 | $27.67 | $27.67 | $27.17 | $27.35 | $26.88 | 78,766 |
| 2019-07-02 | $28.42 | $28.48 | $27.35 | $27.57 | $27.09 | 155,281 |
| 2019-07-01 | $28.03 | $28.73 | $27.86 | $28.43 | $27.94 | 260,386 |
| 2019-06-28 | $28.20 | $28.85 | $27.94 | $28.05 | $27.56 | 1,552,785 |
| 2019-06-27 | $27.33 | $28.31 | $27.33 | $28.21 | $27.72 | 271,847 |
| 2019-06-26 | $27.52 | $27.81 | $27.30 | $27.34 | $26.87 | 159,560 |
| 2019-06-25 | $27.71 | $27.91 | $27.17 | $27.47 | $26.99 | 196,267 |
| 2019-06-24 | $27.93 | $28.32 | $27.71 | $27.71 | $27.23 | 167,673 |
| 2019-06-21 | $27.86 | $28.38 | $27.86 | $28.04 | $27.55 | 304,170 |
| 2019-06-20 | $28.32 | $28.32 | $27.52 | $28.02 | $27.53 | 213,421 |
| 2019-06-19 | $28.07 | $28.34 | $27.93 | $28.05 | $27.56 | 272,447 |
| 2019-06-18 | $28.36 | $28.87 | $27.87 | $28.00 | $27.51 | 314,964 |
| 2019-06-17 | $28.64 | $29.04 | $28.27 | $28.35 | $27.86 | 212,181 |
| 2019-06-14 | $28.45 | $28.67 | $28.26 | $28.57 | $28.07 | 237,371 |
| 2019-06-13 | $27.91 | $28.45 | $27.85 | $28.42 | $27.93 | 353,760 |
| 2019-06-12 | $27.43 | $28.03 | $27.24 | $27.69 | $27.21 | 252,688 |
| 2019-06-11 | $27.68 | $27.88 | $27.36 | $27.37 | $26.90 | 262,085 |
| 2019-06-10 | $27.48 | $27.88 | $27.42 | $27.44 | $26.96 | 251,161 |
| 2019-06-07 | $27.06 | $27.55 | $26.90 | $27.33 | $26.86 | 222,286 |
| 2019-06-06 | $27.12 | $27.45 | $26.89 | $27.18 | $26.66 | 262,205 |
| 2019-06-05 | $27.47 | $27.56 | $27.00 | $27.20 | $26.68 | 288,205 |
| 2019-06-04 | $26.52 | $27.42 | $26.43 | $27.35 | $26.83 | 303,023 |
| 2019-06-03 | $26.17 | $26.52 | $25.87 | $26.19 | $25.69 | 246,757 |
| 2019-05-31 | $26.03 | $26.38 | $25.88 | $26.17 | $25.67 | 134,453 |
| 2019-05-30 | $27.09 | $27.23 | $26.25 | $26.42 | $25.91 | 176,941 |
| 2019-05-29 | $27.03 | $27.06 | $26.27 | $26.99 | $26.47 | 247,864 |
| 2019-05-28 | $27.45 | $27.77 | $27.21 | $27.30 | $26.78 | 318,009 |
| 2019-05-24 | $26.80 | $27.53 | $26.67 | $27.50 | $26.97 | 206,824 |
| 2019-05-23 | $27.33 | $27.50 | $26.66 | $26.81 | $26.30 | 238,260 |
| 2019-05-22 | $27.36 | $27.69 | $27.11 | $27.64 | $27.11 | 234,780 |
| 2019-05-21 | $26.76 | $27.56 | $26.59 | $27.48 | $26.95 | 260,885 |
| 2019-05-20 | $26.06 | $26.64 | $26.06 | $26.62 | $26.11 | 176,745 |
| 2019-05-17 | $26.15 | $26.71 | $26.15 | $26.29 | $25.79 | 208,692 |
| 2019-05-16 | $26.52 | $27.00 | $26.22 | $26.43 | $25.92 | 226,643 |
| 2019-05-15 | $26.60 | $26.73 | $26.33 | $26.44 | $25.93 | 287,599 |
| 2019-05-14 | $26.14 | $27.13 | $26.14 | $27.00 | $26.48 | 245,081 |
| 2019-05-13 | $26.44 | $26.69 | $26.12 | $26.15 | $25.65 | 287,875 |
| 2019-05-10 | $26.27 | $26.99 | $26.15 | $26.96 | $26.44 | 312,532 |
| 2019-05-09 | $25.18 | $26.23 | $25.12 | $26.16 | $25.66 | 265,528 |
| 2019-05-08 | $25.78 | $26.00 | $25.38 | $25.38 | $24.89 | 195,407 |
| 2019-05-07 | $25.84 | $26.03 | $25.61 | $25.93 | $25.43 | 173,659 |
| 2019-05-06 | $25.61 | $26.40 | $25.25 | $26.16 | $25.66 | 210,614 |
| 2019-05-03 | $25.28 | $26.07 | $25.28 | $26.03 | $25.53 | 156,761 |
| 2019-05-02 | $25.13 | $25.66 | $25.06 | $25.31 | $24.83 | 140,031 |
| 2019-05-01 | $25.77 | $25.87 | $25.17 | $25.24 | $24.76 | 349,017 |
| 2019-04-30 | $26.43 | $26.45 | $25.76 | $25.76 | $25.27 | 258,924 |
| 2019-04-29 | $26.08 | $26.62 | $25.80 | $26.40 | $25.90 | 358,043 |
| 2019-04-26 | $23.36 | $26.46 | $23.26 | $26.04 | $25.54 | 965,813 |
| 2019-04-25 | $22.66 | $23.00 | $22.15 | $22.75 | $22.31 | 435,705 |
| 2019-04-24 | $22.76 | $22.89 | $22.55 | $22.78 | $22.34 | 128,035 |
| 2019-04-23 | $22.58 | $22.85 | $22.39 | $22.77 | $22.33 | 176,592 |
| 2019-04-22 | $22.21 | $22.49 | $22.06 | $22.47 | $22.04 | 193,387 |
| 2019-04-18 | $22.13 | $22.42 | $21.92 | $22.33 | $21.90 | 161,709 |
| 2019-04-17 | $21.94 | $22.36 | $21.72 | $22.21 | $21.79 | 207,058 |
| 2019-04-16 | $21.57 | $22.09 | $21.57 | $21.91 | $21.49 | 178,545 |
| 2019-04-15 | $21.88 | $21.99 | $21.51 | $21.56 | $21.15 | 171,174 |
| 2019-04-12 | $21.40 | $21.87 | $21.32 | $21.85 | $21.43 | 222,574 |
| 2019-04-11 | $20.98 | $21.43 | $20.87 | $21.20 | $20.79 | 370,821 |
| 2019-04-10 | $20.88 | $21.16 | $20.75 | $20.91 | $20.51 | 221,448 |
| 2019-04-09 | $21.22 | $21.41 | $20.68 | $20.90 | $20.50 | 253,087 |
| 2019-04-08 | $21.19 | $21.38 | $21.16 | $21.27 | $20.86 | 192,439 |
| 2019-04-05 | $20.94 | $21.38 | $20.82 | $21.25 | $20.84 | 419,082 |
| 2019-04-04 | $20.51 | $21.08 | $20.51 | $20.93 | $20.53 | 453,766 |
| 2019-04-03 | $20.49 | $20.76 | $20.31 | $20.54 | $20.15 | 502,341 |
| 2019-04-02 | $20.10 | $20.56 | $20.10 | $20.33 | $19.94 | 430,529 |
| 2019-04-01 | $19.87 | $20.20 | $19.57 | $20.17 | $19.78 | 398,298 |
| 2019-03-29 | $19.90 | $20.08 | $19.36 | $19.68 | $19.30 | 261,173 |
| 2019-03-28 | $19.46 | $19.77 | $19.42 | $19.75 | $19.37 | 220,887 |
| 2019-03-27 | $19.44 | $19.68 | $18.90 | $19.50 | $19.13 | 314,738 |
| 2019-03-26 | $18.61 | $19.45 | $18.61 | $19.44 | $19.07 | 372,063 |
| 2019-03-25 | $18.53 | $18.56 | $17.84 | $18.24 | $17.89 | 541,373 |
| 2019-03-22 | $19.38 | $19.39 | $18.47 | $18.54 | $18.19 | 396,267 |
| 2019-03-21 | $19.60 | $20.71 | $19.48 | $19.58 | $19.21 | 684,000 |
| 2019-03-20 | $20.67 | $20.67 | $19.59 | $19.66 | $19.28 | 327,367 |
| 2019-03-19 | $20.36 | $20.51 | $20.23 | $20.39 | $20.00 | 461,918 |
| 2019-03-18 | $20.02 | $20.50 | $20.02 | $20.29 | $19.90 | 811,887 |
| 2019-03-15 | $20.53 | $20.61 | $19.84 | $20.02 | $19.64 | 390,519 |
| 2019-03-14 | $19.72 | $20.58 | $19.68 | $20.52 | $20.13 | 486,219 |
| 2019-03-13 | $19.38 | $19.82 | $19.21 | $19.68 | $19.30 | 551,902 |
| 2019-03-12 | $19.61 | $19.89 | $19.31 | $19.33 | $18.96 | 436,190 |
| 2019-03-11 | $19.73 | $20.01 | $19.38 | $19.69 | $19.31 | 389,606 |
| 2019-03-08 | $20.03 | $20.14 | $19.49 | $19.72 | $19.34 | 538,512 |
| 2019-03-07 | $20.96 | $20.96 | $20.14 | $20.17 | $19.73 | 653,682 |
| 2019-03-06 | $21.68 | $21.73 | $21.00 | $21.00 | $20.55 | 331,955 |
| 2019-03-05 | $21.99 | $21.99 | $21.47 | $21.62 | $21.15 | 282,073 |
| 2019-03-04 | $22.67 | $22.67 | $21.94 | $21.98 | $21.51 | 408,512 |
| 2019-03-01 | $23.35 | $23.35 | $21.54 | $22.60 | $22.11 | 722,933 |
| 2019-02-28 | $23.90 | $24.08 | $23.30 | $23.35 | $22.85 | 270,730 |
| 2019-02-27 | $23.68 | $24.19 | $23.51 | $23.89 | $23.37 | 563,230 |
| 2019-02-26 | $24.25 | $24.50 | $23.64 | $23.67 | $23.16 | 323,271 |
| 2019-02-25 | $24.80 | $25.14 | $24.15 | $24.30 | $23.78 | 416,436 |
| 2019-02-22 | $24.90 | $25.05 | $24.71 | $24.80 | $24.26 | 317,358 |
| 2019-02-21 | $25.50 | $25.69 | $24.82 | $24.89 | $24.35 | 422,769 |
| 2019-02-20 | $25.17 | $25.61 | $24.93 | $25.49 | $24.94 | 473,354 |
| 2019-02-19 | $24.89 | $25.50 | $24.71 | $25.13 | $24.59 | 519,511 |
| 2019-02-15 | $24.55 | $25.05 | $23.60 | $24.96 | $24.42 | 209,344 |
| 2019-02-14 | $24.13 | $24.69 | $23.72 | $24.44 | $23.91 | 586,988 |
| 2019-02-13 | $24.07 | $24.33 | $24.04 | $24.23 | $23.71 | 360,393 |
| 2019-02-12 | $24.20 | $24.79 | $24.04 | $24.04 | $23.52 | 522,838 |
| 2019-02-11 | $24.09 | $24.25 | $23.79 | $24.06 | $23.54 | 146,566 |
| 2019-02-08 | $23.85 | $24.17 | $23.68 | $24.03 | $23.51 | 154,653 |
| 2019-02-07 | $24.04 | $24.19 | $23.71 | $24.03 | $23.51 | 130,233 |
| 2019-02-06 | $23.73 | $24.10 | $23.60 | $24.02 | $23.50 | 489,974 |
| 2019-02-05 | $24.03 | $24.29 | $23.72 | $23.74 | $23.23 | 466,716 |
| 2019-02-04 | $23.63 | $24.02 | $23.28 | $24.01 | $23.49 | 137,656 |
| 2019-02-01 | $23.59 | $23.80 | $23.29 | $23.66 | $23.15 | 178,881 |
| 2019-01-31 | $23.87 | $23.87 | $23.19 | $23.55 | $23.04 | 655,302 |
| 2019-01-30 | $24.33 | $24.40 | $23.39 | $23.88 | $23.36 | 362,727 |
| 2019-01-29 | $22.81 | $24.50 | $22.68 | $24.32 | $23.79 | 725,144 |
| 2019-01-28 | $22.33 | $22.59 | $22.01 | $22.58 | $22.09 | 345,140 |
| 2019-01-25 | $21.89 | $22.41 | $21.79 | $22.32 | $21.84 | 196,371 |
| 2019-01-24 | $21.50 | $22.06 | $21.38 | $21.85 | $21.38 | 625,443 |
| 2019-01-23 | $21.45 | $21.65 | $21.26 | $21.51 | $21.05 | 399,292 |
| 2019-01-22 | $21.39 | $21.53 | $21.17 | $21.32 | $20.86 | 295,201 |
| 2019-01-18 | $21.47 | $21.72 | $21.31 | $21.52 | $21.06 | 273,232 |
| 2019-01-17 | $21.42 | $21.53 | $21.25 | $21.49 | $21.03 | 233,225 |
| 2019-01-16 | $21.18 | $21.46 | $21.18 | $21.45 | $20.99 | 276,518 |
| 2019-01-15 | $21.46 | $21.49 | $20.74 | $21.03 | $20.58 | 276,554 |
| 2019-01-14 | $21.11 | $21.50 | $20.96 | $21.24 | $20.78 | 448,640 |
| 2019-01-11 | $20.79 | $21.37 | $20.63 | $21.34 | $20.88 | 332,666 |
| 2019-01-10 | $20.66 | $20.93 | $20.50 | $20.87 | $20.42 | 331,093 |
| 2019-01-09 | $20.35 | $21.19 | $20.35 | $20.81 | $20.36 | 471,109 |
| 2019-01-08 | $20.42 | $20.49 | $20.06 | $20.36 | $19.92 | 496,031 |
| 2019-01-07 | $20.09 | $20.59 | $19.90 | $20.35 | $19.91 | 321,542 |
| 2019-01-04 | $19.78 | $20.23 | $19.65 | $20.12 | $19.69 | 565,968 |
| 2019-01-03 | $19.41 | $19.91 | $19.09 | $19.64 | $19.22 | 375,108 |
| 2019-01-02 | $19.20 | $19.70 | $18.79 | $19.70 | $19.27 | 269,602 |
| 2018-12-31 | $19.32 | $19.56 | $18.96 | $19.39 | $18.97 | 445,166 |
| 2018-12-28 | $18.77 | $19.36 | $18.77 | $19.23 | $18.81 | 604,473 |
| 2018-12-27 | $18.66 | $19.11 | $18.26 | $18.78 | $18.37 | 411,551 |
| 2018-12-26 | $18.63 | $18.96 | $18.01 | $18.77 | $18.36 | 470,700 |
| 2018-12-24 | $18.52 | $18.89 | $18.46 | $18.55 | $18.15 | 177,910 |
| 2018-12-21 | $19.27 | $19.38 | $18.44 | $18.64 | $18.24 | 1,125,250 |
| 2018-12-20 | $19.23 | $19.42 | $18.81 | $19.14 | $18.73 | 482,878 |
| 2018-12-19 | $19.37 | $19.89 | $19.04 | $19.22 | $18.80 | 209,302 |
| 2018-12-18 | $19.91 | $20.14 | $19.04 | $19.38 | $18.96 | 517,065 |
| 2018-12-17 | $20.01 | $20.25 | $19.74 | $19.81 | $19.38 | 421,260 |
| 2018-12-14 | $20.08 | $20.61 | $19.91 | $20.02 | $19.59 | 377,014 |
| 2018-12-13 | $20.73 | $20.73 | $19.91 | $20.20 | $19.76 | 313,621 |
| 2018-12-12 | $20.38 | $20.94 | $20.25 | $20.74 | $20.29 | 215,908 |
| 2018-12-11 | $21.16 | $21.18 | $20.10 | $20.27 | $19.83 | 332,899 |
| 2018-12-10 | $20.74 | $21.24 | $20.56 | $20.85 | $20.40 | 312,348 |
| 2018-12-07 | $20.99 | $21.23 | $20.18 | $20.46 | $19.97 | 581,647 |
| 2018-12-06 | $21.43 | $21.44 | $20.60 | $20.98 | $20.48 | 393,223 |
| 2018-12-04 | $22.34 | $22.69 | $20.91 | $21.05 | $20.55 | 354,308 |
| 2018-12-03 | $23.08 | $23.39 | $22.18 | $22.37 | $21.83 | 286,373 |
| 2018-11-30 | $22.60 | $23.02 | $22.40 | $22.86 | $22.31 | 198,734 |
| 2018-11-29 | $23.08 | $23.64 | $22.50 | $22.59 | $22.05 | 207,287 |
| 2018-11-28 | $22.95 | $23.40 | $22.60 | $23.24 | $22.68 | 231,345 |
| 2018-11-27 | $23.31 | $23.38 | $22.78 | $22.94 | $22.39 | 206,525 |
| 2018-11-26 | $23.19 | $23.69 | $23.08 | $23.42 | $22.86 | 278,892 |
| 2018-11-23 | $22.82 | $23.41 | $22.66 | $23.05 | $22.50 | 55,547 |
| 2018-11-21 | $23.00 | $23.38 | $22.68 | $22.95 | $22.40 | 149,070 |
| 2018-11-20 | $23.59 | $23.90 | $22.24 | $22.89 | $22.34 | 551,636 |
| 2018-11-19 | $24.20 | $24.37 | $23.45 | $23.75 | $23.18 | 335,915 |
| 2018-11-16 | $24.51 | $24.79 | $23.85 | $24.17 | $23.59 | 265,794 |
| 2018-11-15 | $24.24 | $25.31 | $24.19 | $24.67 | $24.08 | 215,884 |
| 2018-11-14 | $25.18 | $25.40 | $24.07 | $24.37 | $23.79 | 169,146 |
| 2018-11-13 | $25.12 | $25.89 | $24.96 | $25.04 | $24.44 | 158,106 |
| 2018-11-12 | $24.96 | $25.28 | $24.65 | $25.11 | $24.51 | 301,036 |
| 2018-11-09 | $25.40 | $25.89 | $24.78 | $24.96 | $24.36 | 321,634 |
| 2018-11-08 | $25.51 | $25.85 | $25.22 | $25.48 | $24.87 | 164,516 |
| 2018-11-07 | $25.41 | $25.74 | $24.90 | $25.69 | $25.07 | 188,822 |
| 2018-11-06 | $24.63 | $25.51 | $24.53 | $25.41 | $24.80 | 177,704 |
| 2018-11-05 | $24.96 | $25.07 | $24.53 | $24.63 | $24.04 | 311,528 |
| 2018-11-02 | $25.12 | $25.41 | $24.69 | $25.01 | $24.41 | 256,999 |
| 2018-11-01 | $25.30 | $25.38 | $24.67 | $25.00 | $24.40 | 259,649 |
| 2018-10-31 | $22.53 | $25.73 | $21.55 | $25.24 | $24.64 | 792,000 |
| 2018-10-30 | $23.66 | $24.00 | $23.44 | $23.97 | $23.40 | 263,430 |
| 2018-10-29 | $23.90 | $24.07 | $23.45 | $23.69 | $23.12 | 270,816 |
| 2018-10-26 | $23.45 | $24.00 | $23.33 | $23.69 | $23.12 | 148,481 |
| 2018-10-25 | $23.13 | $23.90 | $23.08 | $23.55 | $22.99 | 319,374 |
| 2018-10-24 | $23.81 | $23.93 | $22.94 | $22.99 | $22.44 | 225,601 |
| 2018-10-23 | $23.66 | $24.16 | $23.46 | $23.81 | $23.24 | 227,984 |
| 2018-10-22 | $24.46 | $24.72 | $23.90 | $23.96 | $23.39 | 138,123 |
| 2018-10-19 | $25.00 | $25.11 | $24.17 | $24.47 | $23.88 | 221,299 |
| 2018-10-18 | $25.50 | $25.55 | $24.97 | $25.03 | $24.43 | 199,149 |
| 2018-10-17 | $25.12 | $25.76 | $24.84 | $25.66 | $25.05 | 496,082 |
| 2018-10-16 | $25.87 | $26.39 | $24.84 | $25.11 | $24.51 | 695,278 |
| 2018-10-15 | $25.23 | $26.04 | $25.06 | $25.76 | $25.14 | 158,379 |
| 2018-10-12 | $26.55 | $26.55 | $24.79 | $25.30 | $24.69 | 369,143 |
| 2018-10-11 | $27.07 | $27.59 | $26.13 | $26.14 | $25.51 | 341,109 |
| 2018-10-10 | $27.34 | $27.69 | $27.20 | $27.26 | $26.61 | 254,580 |
| 2018-10-09 | $27.24 | $27.39 | $27.00 | $27.20 | $26.55 | 202,623 |
| 2018-10-08 | $26.75 | $27.54 | $26.65 | $27.34 | $26.69 | 276,805 |
| 2018-10-05 | $26.77 | $27.19 | $26.48 | $26.60 | $25.96 | 252,048 |
| 2018-10-04 | $81.84 | $82.57 | $80.30 | $80.41 | $26.16 | 226,941 |
| 2018-10-03 | $81.01 | $82.98 | $80.61 | $81.85 | $26.63 | 153,102 |
| 2018-10-02 | $81.05 | $82.19 | $80.16 | $80.78 | $26.28 | 178,692 |
| 2018-10-01 | $82.75 | $84.09 | $80.93 | $81.44 | $26.50 | 174,039 |
| 2018-09-28 | $82.35 | $83.18 | $82.15 | $82.65 | $26.89 | 145,428 |
| 2018-09-27 | $83.55 | $83.55 | $82.00 | $82.50 | $26.84 | 178,578 |
| 2018-09-26 | $84.40 | $87.35 | $83.15 | $83.25 | $27.09 | 136,659 |
| 2018-09-25 | $83.05 | $84.55 | $81.85 | $84.20 | $27.39 | 155,766 |
| 2018-09-24 | $83.25 | $83.83 | $81.75 | $82.95 | $26.99 | 136,065 |
| 2018-09-21 | $84.30 | $84.50 | $82.55 | $83.30 | $27.10 | 376,572 |
| 2018-09-20 | $84.75 | $85.05 | $84.25 | $84.30 | $27.43 | 233,436 |
| 2018-09-19 | $83.25 | $84.50 | $82.80 | $84.35 | $27.44 | 179,208 |
| 2018-09-18 | $82.90 | $83.65 | $82.35 | $82.70 | $26.91 | 145,383 |
| 2018-09-17 | $84.65 | $86.70 | $82.75 | $82.85 | $26.96 | 228,063 |
| 2018-09-14 | $84.65 | $85.85 | $83.75 | $84.70 | $27.56 | 182,043 |
| 2018-09-13 | $82.85 | $85.90 | $82.50 | $84.40 | $27.46 | 558,720 |
| 2018-09-12 | $84.45 | $84.75 | $81.65 | $82.65 | $26.89 | 467,262 |
| 2018-09-11 | $85.45 | $86.10 | $84.48 | $84.65 | $27.54 | 198,939 |
| 2018-09-10 | $89.55 | $89.55 | $85.15 | $85.70 | $27.88 | 374,310 |
| 2018-09-07 | $87.00 | $89.40 | $86.70 | $89.15 | $29.01 | 238,620 |
| 2018-09-06 | $87.40 | $87.95 | $86.75 | $87.05 | $28.32 | 152,106 |
| 2018-09-05 | $88.50 | $88.50 | $86.10 | $87.50 | $28.42 | 272,199 |
| 2018-09-04 | $86.60 | $88.45 | $86.10 | $88.15 | $28.63 | 308,745 |
| 2018-08-31 | $85.00 | $86.80 | $84.70 | $86.60 | $28.13 | 193,239 |
| 2018-08-30 | $84.70 | $85.40 | $84.15 | $84.70 | $27.51 | 125,382 |
| 2018-08-29 | $85.35 | $86.00 | $84.22 | $84.95 | $27.59 | 123,111 |
| 2018-08-28 | $84.65 | $85.25 | $83.95 | $85.05 | $27.62 | 161,463 |
| 2018-08-27 | $85.95 | $87.15 | $84.33 | $84.70 | $27.51 | 187,647 |
| 2018-08-24 | $86.05 | $86.55 | $84.85 | $85.35 | $27.72 | 124,209 |
| 2018-08-23 | $87.50 | $87.55 | $85.80 | $86.00 | $27.93 | 115,740 |
| 2018-08-22 | $87.50 | $88.30 | $87.15 | $87.50 | $28.42 | 165,480 |
| 2018-08-21 | $87.25 | $88.60 | $86.38 | $87.70 | $28.48 | 166,803 |
| 2018-08-20 | $86.90 | $87.25 | $86.05 | $86.85 | $28.21 | 183,015 |
| 2018-08-17 | $87.35 | $87.35 | $84.95 | $86.85 | $28.21 | 154,479 |
| 2018-08-16 | $87.30 | $88.80 | $87.00 | $87.40 | $28.39 | 203,271 |
| 2018-08-15 | $89.50 | $89.50 | $86.75 | $86.80 | $28.19 | 257,841 |
| 2018-08-14 | $89.45 | $90.95 | $88.65 | $89.60 | $29.10 | 306,048 |
| 2018-08-13 | $89.95 | $90.20 | $88.15 | $88.55 | $28.76 | 158,340 |
| 2018-08-10 | $90.00 | $91.40 | $89.58 | $89.90 | $29.20 | 208,779 |
| 2018-08-09 | $92.35 | $92.75 | $90.30 | $90.50 | $29.39 | 194,040 |
| 2018-08-08 | $91.10 | $92.65 | $90.30 | $92.50 | $30.04 | 115,191 |
| 2018-08-07 | $90.05 | $91.75 | $90.05 | $91.30 | $29.65 | 111,492 |
| 2018-08-06 | $88.95 | $90.00 | $88.25 | $89.95 | $29.22 | 101,841 |
| 2018-08-03 | $88.95 | $90.10 | $87.00 | $89.20 | $28.97 | 205,548 |
| 2018-08-02 | $88.25 | $89.90 | $88.25 | $89.20 | $28.97 | 94,263 |
| 2018-08-01 | $89.90 | $89.90 | $88.43 | $88.95 | $28.89 | 179,154 |
| 2018-07-31 | $89.35 | $89.65 | $86.85 | $89.45 | $29.05 | 201,108 |
| 2018-07-30 | $90.45 | $91.00 | $88.75 | $89.50 | $29.07 | 290,799 |
| 2018-07-27 | $82.00 | $91.65 | $82.00 | $90.80 | $29.49 | 887,208 |
| 2018-07-26 | $95.70 | $98.15 | $95.70 | $96.95 | $31.49 | 204,222 |
| 2018-07-25 | $96.50 | $96.75 | $94.70 | $95.85 | $31.13 | 107,751 |
| 2018-07-24 | $98.50 | $100.00 | $96.00 | $96.75 | $31.42 | 111,453 |
| 2018-07-23 | $97.90 | $98.60 | $97.70 | $98.50 | $31.99 | 87,915 |
| 2018-07-20 | $97.60 | $98.65 | $96.50 | $97.85 | $31.78 | 158,367 |
| 2018-07-19 | $97.50 | $98.10 | $96.20 | $97.60 | $31.70 | 95,376 |
| 2018-07-18 | $96.65 | $97.85 | $96.65 | $97.05 | $31.52 | 92,115 |
| 2018-07-17 | $96.55 | $98.10 | $96.45 | $96.60 | $31.37 | 106,827 |
| 2018-07-16 | $96.40 | $97.45 | $96.10 | $96.85 | $31.46 | 106,803 |
| 2018-07-13 | $98.45 | $98.55 | $96.40 | $96.45 | $31.33 | 187,416 |
| 2018-07-12 | $97.65 | $98.60 | $96.25 | $98.30 | $31.93 | 141,726 |
| 2018-07-11 | $96.40 | $98.75 | $96.40 | $96.90 | $31.47 | 241,698 |
| 2018-07-10 | $100.85 | $101.70 | $96.50 | $97.35 | $31.62 | 381,612 |
| 2018-07-09 | $99.95 | $101.75 | $99.95 | $101.15 | $32.85 | 204,846 |
| 2018-07-06 | $98.70 | $100.05 | $98.15 | $99.15 | $32.20 | 159,255 |
| 2018-07-05 | $98.85 | $99.23 | $97.60 | $98.70 | $32.06 | 108,969 |
| 2018-07-03 | $100.50 | $100.50 | $97.70 | $98.10 | $31.86 | 115,755 |
| 2018-07-02 | $97.00 | $99.95 | $97.00 | $99.95 | $32.46 | 236,841 |
| 2018-06-29 | $98.85 | $99.30 | $96.50 | $97.40 | $31.63 | 269,673 |
| 2018-06-28 | $99.00 | $99.40 | $98.10 | $98.55 | $32.01 | 139,353 |
| 2018-06-27 | $101.80 | $101.80 | $98.95 | $99.05 | $32.17 | 170,205 |
| 2018-06-26 | $101.85 | $102.05 | $100.95 | $101.60 | $33.00 | 107,733 |
| 2018-06-25 | $101.10 | $102.15 | $99.03 | $101.85 | $33.08 | 195,438 |
| 2018-06-22 | $102.20 | $103.10 | $100.10 | $101.85 | $33.08 | 1,100,580 |
| 2018-06-21 | $104.10 | $104.10 | $100.35 | $102.25 | $33.21 | 340,365 |
| 2018-06-20 | $105.95 | $106.75 | $105.25 | $105.50 | $34.27 | 140,559 |
| 2018-06-19 | $105.60 | $106.70 | $104.95 | $105.95 | $34.41 | 162,408 |
| 2018-06-18 | $106.15 | $107.15 | $104.85 | $106.50 | $34.59 | 277,386 |
| 2018-06-15 | $108.10 | $108.10 | $106.00 | $106.45 | $34.57 | 480,192 |
| 2018-06-14 | $111.80 | $111.80 | $107.05 | $108.35 | $35.19 | 332,037 |
| 2018-06-13 | $110.80 | $112.05 | $108.80 | $111.20 | $36.12 | 214,968 |
| 2018-06-12 | $111.25 | $111.30 | $109.70 | $110.75 | $35.97 | 95,376 |
| 2018-06-11 | $112.85 | $113.50 | $110.70 | $111.70 | $36.28 | 173,727 |
| 2018-06-08 | $112.15 | $112.75 | $111.65 | $112.35 | $36.49 | 190,065 |
| 2018-06-07 | $113.95 | $114.10 | $112.00 | $112.25 | $36.42 | 254,727 |
| 2018-06-06 | $116.05 | $116.05 | $113.55 | $113.65 | $36.87 | 210,474 |
| 2018-06-05 | $115.75 | $116.60 | $112.70 | $116.05 | $37.65 | 234,921 |
| 2018-06-04 | $114.90 | $116.05 | $113.80 | $115.90 | $37.60 | 230,946 |
| 2018-06-01 | $113.85 | $115.25 | $113.50 | $114.40 | $37.11 | 236,658 |
| 2018-05-31 | $113.15 | $114.33 | $113.00 | $113.15 | $36.71 | 245,352 |
| 2018-05-30 | $109.10 | $113.40 | $109.10 | $113.20 | $36.72 | 198,363 |
| 2018-05-29 | $109.05 | $110.10 | $107.65 | $108.85 | $35.31 | 137,466 |
| 2018-05-25 | $110.35 | $110.80 | $108.30 | $109.85 | $35.64 | 91,446 |
| 2018-05-24 | $109.95 | $110.65 | $108.60 | $110.45 | $35.83 | 150,426 |
| 2018-05-23 | $109.45 | $110.28 | $108.90 | $109.80 | $35.62 | 124,374 |
| 2018-05-22 | $110.60 | $111.40 | $109.55 | $109.70 | $35.59 | 122,844 |
| 2018-05-21 | $109.95 | $110.95 | $109.35 | $110.60 | $35.88 | 110,031 |
| 2018-05-18 | $109.65 | $109.80 | $109.10 | $109.50 | $35.52 | 146,169 |
| 2018-05-17 | $108.25 | $109.95 | $107.55 | $109.85 | $35.64 | 133,521 |
| 2018-05-16 | $106.65 | $108.53 | $106.30 | $108.05 | $35.05 | 189,378 |
| 2018-05-15 | $104.50 | $107.60 | $104.50 | $106.55 | $34.57 | 125,130 |
| 2018-05-14 | $106.85 | $106.85 | $103.35 | $104.95 | $34.05 | 158,667 |
| 2018-05-11 | $106.70 | $108.00 | $106.65 | $106.65 | $34.60 | 77,406 |
| 2018-05-10 | $104.75 | $107.05 | $104.15 | $106.60 | $34.58 | 180,921 |
| 2018-05-09 | $103.80 | $105.25 | $103.75 | $104.40 | $33.87 | 162,402 |
| 2018-05-08 | $103.30 | $104.00 | $101.75 | $103.50 | $33.58 | 163,383 |
| 2018-05-07 | $101.30 | $103.20 | $100.38 | $102.40 | $33.22 | 287,673 |
| 2018-05-04 | $101.25 | $102.65 | $100.45 | $101.60 | $32.96 | 218,619 |
| 2018-05-03 | $101.00 | $102.00 | $99.85 | $101.80 | $33.03 | 260,376 |
| 2018-05-02 | $102.50 | $104.30 | $101.03 | $101.40 | $32.90 | 333,693 |
| 2018-05-01 | $104.20 | $104.69 | $99.00 | $103.10 | $33.45 | 1,095,618 |
| 2018-04-30 | $112.50 | $113.93 | $110.70 | $111.15 | $36.06 | 179,019 |
| 2018-04-27 | $111.40 | $112.70 | $110.05 | $112.30 | $36.43 | 193,872 |
| 2018-04-26 | $109.40 | $111.35 | $108.35 | $111.00 | $36.01 | 232,656 |
| 2018-04-25 | $110.85 | $111.90 | $108.50 | $109.05 | $35.38 | 167,088 |
| 2018-04-24 | $112.25 | $113.20 | $110.60 | $111.45 | $36.16 | 206,568 |
| 2018-04-23 | $114.40 | $115.36 | $111.33 | $112.20 | $36.40 | 285,138 |
| 2018-04-20 | $113.00 | $114.75 | $112.70 | $114.75 | $37.23 | 140,607 |
| 2018-04-19 | $112.75 | $114.58 | $112.70 | $113.35 | $36.77 | 176,457 |
| 2018-04-18 | $113.30 | $113.90 | $112.65 | $113.10 | $36.69 | 106,416 |
| 2018-04-17 | $113.40 | $113.95 | $111.85 | $113.10 | $36.69 | 202,773 |
| 2018-04-16 | $112.80 | $113.95 | $112.35 | $112.70 | $36.56 | 64,233 |
| 2018-04-13 | $114.20 | $114.20 | $112.00 | $112.90 | $36.63 | 95,814 |
| 2018-04-12 | $113.20 | $114.25 | $113.00 | $113.65 | $36.87 | 110,763 |
| 2018-04-11 | $111.60 | $113.30 | $111.50 | $112.75 | $36.58 | 104,634 |
| 2018-04-10 | $112.20 | $113.30 | $110.90 | $112.35 | $36.45 | 205,428 |
| 2018-04-09 | $113.55 | $114.75 | $111.25 | $111.45 | $36.16 | 201,624 |
| 2018-04-06 | $113.95 | $115.35 | $111.15 | $113.55 | $36.84 | 286,152 |
| 2018-04-05 | $113.20 | $115.10 | $112.10 | $114.85 | $37.26 | 172,941 |
| 2018-04-04 | $111.83 | $113.25 | $110.95 | $112.85 | $36.61 | 88,767 |
| 2018-04-03 | $109.05 | $111.80 | $109.05 | $110.65 | $35.90 | 139,962 |
| 2018-04-02 | $109.10 | $110.05 | $107.55 | $109.05 | $35.38 | 173,028 |
| 2018-03-29 | $108.65 | $111.35 | $108.65 | $109.20 | $35.43 | 199,395 |
| 2018-03-28 | $108.10 | $110.68 | $108.00 | $109.45 | $35.51 | 159,429 |
| 2018-03-27 | $108.80 | $109.35 | $107.10 | $108.00 | $35.04 | 189,531 |
| 2018-03-26 | $108.80 | $108.80 | $107.44 | $108.25 | $35.12 | 470,718 |
| 2018-03-23 | $110.95 | $111.50 | $107.05 | $107.05 | $34.73 | 313,899 |
| 2018-03-22 | $113.15 | $113.73 | $110.60 | $110.60 | $35.88 | 120,633 |
| 2018-03-21 | $113.85 | $114.10 | $112.05 | $113.60 | $36.85 | 139,254 |
| 2018-03-20 | $114.80 | $115.50 | $113.15 | $114.05 | $37.00 | 116,373 |
| 2018-03-19 | $115.55 | $116.15 | $113.83 | $114.85 | $37.26 | 127,014 |
| 2018-03-16 | $116.15 | $117.60 | $115.30 | $116.10 | $37.66 | 360,339 |
| 2018-03-15 | $114.30 | $116.25 | $113.30 | $115.70 | $37.54 | 115,017 |
| 2018-03-14 | $115.70 | $115.70 | $112.80 | $113.75 | $36.90 | 89,808 |
| 2018-03-13 | $116.65 | $117.85 | $114.80 | $115.50 | $37.47 | 130,473 |
| 2018-03-12 | $113.35 | $116.55 | $113.20 | $116.20 | $37.70 | 175,023 |
| 2018-03-09 | $113.10 | $113.95 | $111.80 | $113.00 | $36.66 | 117,036 |
| 2018-03-08 | $112.95 | $112.95 | $110.85 | $112.30 | $36.39 | 108,033 |
| 2018-03-07 | $110.15 | $113.05 | $110.00 | $112.40 | $36.42 | 143,115 |
| 2018-03-06 | $113.20 | $113.20 | $109.95 | $110.70 | $35.87 | 171,456 |
| 2018-03-05 | $109.55 | $113.10 | $109.30 | $112.10 | $36.33 | 112,218 |
| 2018-03-02 | $107.70 | $110.90 | $107.40 | $110.25 | $35.73 | 131,361 |
| 2018-03-01 | $107.55 | $109.15 | $107.00 | $108.45 | $35.14 | 147,522 |
| 2018-02-28 | $109.00 | $109.40 | $107.25 | $107.40 | $34.80 | 152,223 |
| 2018-02-27 | $109.90 | $111.50 | $108.25 | $108.40 | $35.13 | 174,705 |
| 2018-02-26 | $108.95 | $110.85 | $108.95 | $109.90 | $35.61 | 170,574 |
| 2018-02-23 | $109.00 | $111.15 | $108.10 | $109.10 | $35.35 | 161,229 |
| 2018-02-22 | $110.90 | $111.50 | $108.10 | $108.25 | $35.08 | 85,416 |
| 2018-02-21 | $109.20 | $111.15 | $108.40 | $109.55 | $35.50 | 118,215 |
| 2018-02-20 | $110.00 | $111.65 | $108.15 | $108.95 | $35.30 | 100,284 |
| 2018-02-16 | $109.30 | $112.05 | $109.30 | $110.50 | $35.81 | 154,824 |
| 2018-02-15 | $107.85 | $110.55 | $107.55 | $109.90 | $35.61 | 287,085 |
| 2018-02-14 | $107.05 | $108.95 | $106.60 | $107.05 | $34.69 | 403,989 |
| 2018-02-13 | $108.40 | $110.15 | $107.60 | $108.00 | $35.00 | 201,237 |
| 2018-02-12 | $109.55 | $109.90 | $106.71 | $109.55 | $35.50 | 177,900 |
| 2018-02-09 | $108.75 | $109.85 | $105.60 | $109.25 | $35.40 | 251,097 |
| 2018-02-08 | $109.80 | $110.50 | $107.65 | $107.65 | $34.88 | 177,171 |
| 2018-02-07 | $109.50 | $112.73 | $107.68 | $109.75 | $35.56 | 240,198 |
| 2018-02-06 | $105.85 | $111.40 | $105.75 | $110.20 | $35.71 | 405,006 |
| 2018-02-05 | $108.40 | $110.51 | $106.75 | $106.75 | $34.59 | 119,607 |
| 2018-02-02 | $112.35 | $117.90 | $101.45 | $109.50 | $35.48 | 275,295 |
| 2018-02-01 | $117.05 | $117.05 | $110.99 | $113.60 | $36.81 | 377,265 |
| 2018-01-31 | $111.35 | $117.98 | $106.54 | $117.00 | $37.91 | 727,503 |
| 2018-01-30 | $103.20 | $103.65 | $101.90 | $103.15 | $33.43 | 99,414 |
| 2018-01-29 | $105.30 | $105.30 | $103.20 | $103.80 | $33.64 | 119,997 |
| 2018-01-26 | $105.50 | $106.60 | $104.40 | $105.40 | $34.15 | 107,433 |
| 2018-01-25 | $103.80 | $105.35 | $102.95 | $105.25 | $34.11 | 184,668 |
| 2018-01-24 | $105.00 | $105.85 | $103.55 | $103.90 | $33.67 | 110,679 |
| 2018-01-23 | $104.60 | $105.70 | $103.75 | $105.05 | $34.04 | 104,358 |
| 2018-01-22 | $105.15 | $105.15 | $103.70 | $104.95 | $34.01 | 93,618 |
| 2018-01-19 | $102.30 | $105.05 | $102.30 | $104.85 | $33.98 | 163,944 |
| 2018-01-18 | $103.10 | $104.80 | $102.50 | $102.90 | $33.34 | 82,371 |
| 2018-01-17 | $103.50 | $104.80 | $102.90 | $103.25 | $33.46 | 221,787 |
| 2018-01-16 | $104.50 | $105.15 | $103.10 | $103.15 | $33.43 | 155,589 |
| 2018-01-12 | $104.95 | $105.50 | $96.55 | $103.75 | $33.62 | 201,102 |
| 2018-01-11 | $102.35 | $105.33 | $101.35 | $103.85 | $33.65 | 224,559 |
| 2018-01-10 | $94.95 | $104.30 | $94.58 | $102.20 | $33.12 | 756,927 |
| 2018-01-09 | $91.40 | $92.55 | $90.75 | $91.25 | $29.57 | 189,543 |
| 2018-01-08 | $90.55 | $91.55 | $89.60 | $91.35 | $29.60 | 175,395 |
| 2018-01-05 | $90.05 | $92.13 | $89.45 | $90.15 | $29.21 | 143,103 |
| 2018-01-04 | $90.55 | $91.58 | $89.30 | $89.35 | $28.95 | 183,252 |
| 2018-01-03 | $92.50 | $92.85 | $90.25 | $90.25 | $29.24 | 313,470 |
| 2018-01-02 | $92.90 | $92.90 | $91.10 | $92.50 | $29.97 | 245,886 |
| 2017-12-29 | $93.10 | $93.10 | $90.90 | $92.65 | $30.02 | 262,053 |
| 2017-12-28 | $91.55 | $93.20 | $90.65 | $93.10 | $30.17 | 239,286 |
| 2017-12-27 | $92.05 | $93.00 | $90.85 | $91.05 | $29.50 | 124,968 |
| 2017-12-26 | $92.95 | $95.50 | $91.00 | $92.00 | $29.81 | 150,996 |
| 2017-12-22 | $94.45 | $95.45 | $92.70 | $92.90 | $30.10 | 172,869 |
| 2017-12-21 | $95.15 | $95.15 | $94.05 | $94.30 | $30.56 | 184,065 |
| 2017-12-20 | $94.90 | $95.65 | $94.40 | $94.90 | $30.75 | 182,028 |
| 2017-12-19 | $94.10 | $94.90 | $93.15 | $94.50 | $30.62 | 226,533 |
| 2017-12-18 | $94.20 | $94.70 | $92.80 | $94.10 | $30.49 | 233,724 |
| 2017-12-15 | $90.90 | $93.70 | $89.90 | $93.25 | $30.22 | 378,858 |
| 2017-12-14 | $92.10 | $92.40 | $89.90 | $90.50 | $29.33 | 248,856 |
| 2017-12-13 | $92.90 | $94.20 | $91.10 | $91.90 | $29.78 | 264,534 |
| 2017-12-12 | $91.60 | $93.20 | $90.90 | $92.95 | $30.12 | 272,931 |
| 2017-12-11 | $90.65 | $91.80 | $90.55 | $91.35 | $29.60 | 400,233 |
| 2017-12-08 | $91.85 | $96.63 | $89.70 | $90.65 | $29.37 | 206,448 |
| 2017-12-07 | $93.25 | $93.50 | $91.40 | $92.30 | $29.91 | 237,330 |
| 2017-12-06 | $93.45 | $94.85 | $92.50 | $93.60 | $30.29 | 268,461 |
| 2017-12-05 | $93.05 | $94.05 | $92.75 | $93.65 | $30.30 | 198,519 |
| 2017-12-04 | $95.80 | $97.55 | $92.88 | $92.90 | $30.06 | 261,372 |
| 2017-12-01 | $94.00 | $94.85 | $92.60 | $94.75 | $30.66 | 288,282 |
| 2017-11-30 | $93.80 | $94.85 | $91.60 | $93.95 | $30.40 | 299,121 |
| 2017-11-29 | $92.35 | $93.00 | $91.30 | $92.85 | $30.05 | 232,113 |
| 2017-11-28 | $89.95 | $92.15 | $89.40 | $91.75 | $29.69 | 233,373 |
| 2017-11-27 | $88.25 | $89.65 | $88.15 | $89.35 | $28.91 | 58,212 |
| 2017-11-24 | $89.70 | $89.70 | $87.30 | $88.35 | $28.59 | 95,400 |
| 2017-11-22 | $89.55 | $89.90 | $88.60 | $89.20 | $28.86 | 84,786 |
| 2017-11-21 | $88.95 | $89.50 | $88.50 | $89.30 | $28.90 | 135,135 |
| 2017-11-20 | $87.75 | $88.85 | $86.54 | $88.85 | $28.75 | 139,671 |
| 2017-11-17 | $86.20 | $87.70 | $85.20 | $87.55 | $28.33 | 108,138 |
| 2017-11-16 | $85.55 | $86.95 | $85.55 | $86.15 | $27.88 | 150,900 |
| 2017-11-15 | $84.60 | $85.50 | $83.90 | $85.00 | $27.51 | 144,882 |
| 2017-11-14 | $84.95 | $86.00 | $84.45 | $85.10 | $27.54 | 137,547 |
| 2017-11-13 | $84.80 | $86.15 | $84.75 | $85.40 | $27.63 | 159,333 |
| 2017-11-10 | $85.80 | $86.85 | $85.00 | $85.05 | $27.52 | 190,701 |
| 2017-11-09 | $85.45 | $86.30 | $84.25 | $85.85 | $27.78 | 192,042 |
| 2017-11-08 | $85.85 | $86.55 | $84.35 | $85.95 | $27.81 | 193,968 |
| 2017-11-07 | $87.15 | $87.85 | $85.25 | $86.45 | $27.97 | 265,431 |
| 2017-11-06 | $86.90 | $88.20 | $85.38 | $87.35 | $28.27 | 184,281 |
| 2017-11-03 | $86.25 | $87.40 | $85.50 | $86.85 | $28.10 | 325,161 |
| 2017-11-02 | $86.60 | $87.83 | $85.45 | $86.65 | $28.04 | 194,253 |
| 2017-11-01 | $88.95 | $89.15 | $85.91 | $86.15 | $27.88 | 166,611 |
| 2017-10-31 | $92.50 | $92.50 | $85.35 | $87.25 | $28.23 | 795,612 |
| 2017-10-30 | $83.95 | $83.95 | $81.15 | $82.50 | $26.70 | 186,234 |
| 2017-10-27 | $82.65 | $83.90 | $81.85 | $83.90 | $27.15 | 131,829 |
| 2017-10-26 | $82.40 | $83.65 | $82.15 | $82.25 | $26.62 | 94,899 |
| 2017-10-25 | $81.85 | $82.45 | $81.00 | $81.80 | $26.47 | 95,814 |
| 2017-10-24 | $81.45 | $82.40 | $81.35 | $81.90 | $26.50 | 103,086 |
| 2017-10-23 | $81.20 | $81.85 | $80.45 | $81.50 | $26.37 | 190,587 |
| 2017-10-20 | $82.45 | $83.05 | $80.70 | $81.15 | $26.26 | 494,595 |
| 2017-10-19 | $79.70 | $81.95 | $79.30 | $81.85 | $26.49 | 186,036 |
| 2017-10-18 | $81.20 | $81.30 | $80.20 | $80.30 | $25.98 | 84,507 |
| 2017-10-17 | $81.40 | $81.80 | $80.25 | $80.45 | $26.03 | 206,688 |
| 2017-10-16 | $80.10 | $81.95 | $80.10 | $81.55 | $26.39 | 141,015 |
| 2017-10-13 | $81.50 | $81.70 | $79.85 | $80.10 | $25.92 | 170,802 |
| 2017-10-12 | $84.90 | $86.15 | $81.40 | $81.45 | $26.36 | 241,074 |
| 2017-10-11 | $79.25 | $86.40 | $79.25 | $85.00 | $27.51 | 736,401 |
| 2017-10-10 | $78.95 | $78.95 | $77.20 | $77.70 | $25.14 | 198,222 |
| 2017-10-09 | $78.75 | $79.50 | $77.75 | $78.40 | $25.37 | 229,746 |
| 2017-10-06 | $78.15 | $79.15 | $78.00 | $78.85 | $25.51 | 221,427 |
| 2017-10-05 | $77.85 | $78.40 | $77.25 | $78.15 | $25.29 | 171,354 |
| 2017-10-04 | $79.30 | $79.35 | $77.30 | $77.50 | $25.08 | 239,526 |
| 2017-10-03 | $79.10 | $79.65 | $77.60 | $79.35 | $25.68 | 265,500 |
| 2017-10-02 | $79.15 | $79.95 | $78.25 | $79.55 | $25.74 | 230,928 |
| 2017-09-29 | $78.45 | $80.03 | $78.30 | $78.40 | $25.37 | 324,111 |
| 2017-09-28 | $78.35 | $79.15 | $77.30 | $78.90 | $25.53 | 296,190 |
| 2017-09-27 | $75.80 | $78.10 | $75.75 | $78.10 | $25.27 | 258,525 |
| 2017-09-26 | $74.40 | $75.40 | $74.40 | $75.20 | $24.33 | 182,256 |
| 2017-09-25 | $74.80 | $74.95 | $73.30 | $74.70 | $24.17 | 178,866 |
| 2017-09-22 | $73.60 | $74.90 | $73.40 | $74.75 | $24.19 | 207,066 |
| 2017-09-21 | $73.15 | $73.40 | $71.35 | $73.20 | $23.69 | 257,235 |
| 2017-09-20 | $71.20 | $73.40 | $70.60 | $72.95 | $23.61 | 489,126 |
| 2017-09-19 | $73.00 | $73.00 | $71.10 | $71.25 | $23.06 | 428,019 |
| 2017-09-18 | $75.25 | $75.40 | $71.90 | $73.25 | $23.70 | 821,877 |
| 2017-09-15 | $77.20 | $77.20 | $74.85 | $75.45 | $24.41 | 3,400,560 |
| 2017-09-14 | $78.65 | $79.70 | $76.25 | $77.00 | $24.92 | 613,992 |
| 2017-09-13 | $76.45 | $78.90 | $76.20 | $78.70 | $25.47 | 709,872 |
| 2017-09-12 | $74.15 | $78.30 | $73.35 | $76.45 | $24.74 | 837,417 |
| 2017-09-11 | $71.35 | $75.00 | $69.65 | $74.35 | $24.06 | 1,781,946 |
| 2017-09-08 | $64.20 | $67.55 | $64.20 | $66.70 | $21.58 | 213,384 |
| 2017-09-07 | $66.25 | $66.40 | $64.00 | $64.60 | $20.90 | 540,441 |
| 2017-09-06 | $66.45 | $66.75 | $65.15 | $66.25 | $21.39 | 358,545 |
| 2017-09-05 | $70.00 | $70.00 | $65.15 | $65.80 | $21.25 | 370,497 |
| 2017-09-01 | $70.25 | $70.60 | $69.55 | $69.95 | $22.59 | 146,067 |
| 2017-08-31 | $69.10 | $70.55 | $68.40 | $70.30 | $22.70 | 214,350 |
| 2017-08-30 | $68.75 | $69.45 | $68.15 | $68.65 | $22.17 | 192,684 |
| 2017-08-29 | $67.85 | $69.50 | $67.05 | $68.75 | $22.20 | 126,417 |
| 2017-08-28 | $69.40 | $69.70 | $65.60 | $68.55 | $22.14 | 441,534 |
| 2017-08-25 | $69.25 | $70.20 | $68.65 | $69.40 | $22.41 | 157,221 |
| 2017-08-24 | $70.00 | $70.65 | $69.00 | $69.10 | $22.32 | 100,080 |
| 2017-08-23 | $68.80 | $70.15 | $68.45 | $70.00 | $22.61 | 126,105 |
| 2017-08-22 | $69.55 | $70.55 | $69.20 | $69.40 | $22.41 | 68,325 |
| 2017-08-21 | $68.00 | $69.35 | $68.00 | $69.05 | $22.30 | 92,118 |
| 2017-08-18 | $68.10 | $69.85 | $68.10 | $69.30 | $22.38 | 143,073 |
| 2017-08-17 | $70.75 | $71.30 | $60.70 | $69.00 | $22.28 | 145,353 |
| 2017-08-16 | $72.35 | $72.60 | $71.20 | $71.55 | $23.11 | 125,163 |
| 2017-08-15 | $71.90 | $73.15 | $71.45 | $72.40 | $23.38 | 136,242 |
| 2017-08-14 | $71.35 | $71.95 | $70.95 | $71.70 | $23.15 | 208,110 |
| 2017-08-11 | $70.95 | $71.40 | $69.80 | $70.80 | $22.86 | 145,275 |
| 2017-08-10 | $71.40 | $72.50 | $70.40 | $70.90 | $22.90 | 130,188 |
| 2017-08-09 | $72.70 | $73.40 | $70.40 | $71.85 | $23.20 | 163,956 |
| 2017-08-08 | $73.15 | $74.20 | $72.15 | $73.20 | $23.64 | 150,906 |
| 2017-08-07 | $74.65 | $74.65 | $72.80 | $73.10 | $23.61 | 175,476 |
| 2017-08-04 | $75.15 | $76.00 | $74.30 | $74.75 | $24.14 | 222,615 |
| 2017-08-03 | $73.00 | $79.25 | $73.00 | $74.30 | $23.99 | 477,312 |
| 2017-08-02 | $70.70 | $71.73 | $70.10 | $71.50 | $23.09 | 248,823 |
| 2017-08-01 | $71.50 | $71.50 | $70.05 | $70.65 | $22.82 | 286,203 |
| 2017-07-31 | $71.95 | $73.90 | $70.98 | $71.30 | $23.03 | 544,149 |
| 2017-07-28 | $75.25 | $76.55 | $65.10 | $71.85 | $23.20 | 1,773,600 |
| 2017-07-27 | $94.50 | $94.50 | $91.26 | $92.25 | $29.79 | 167,739 |
| 2017-07-26 | $93.45 | $95.00 | $92.10 | $93.65 | $30.24 | 137,727 |
| 2017-07-25 | $93.70 | $94.30 | $92.90 | $93.05 | $30.05 | 115,560 |
| 2017-07-24 | $92.80 | $93.15 | $91.59 | $92.95 | $30.02 | 129,696 |
| 2017-07-21 | $92.75 | $92.75 | $92.00 | $92.75 | $29.95 | 106,767 |
| 2017-07-20 | $90.80 | $92.50 | $90.10 | $92.35 | $29.82 | 115,773 |
| 2017-07-19 | $91.40 | $92.25 | $90.45 | $90.90 | $29.36 | 78,231 |
| 2017-07-18 | $91.20 | $92.86 | $90.30 | $91.30 | $29.48 | 88,668 |
| 2017-07-17 | $90.25 | $92.05 | $89.20 | $91.90 | $29.68 | 207,462 |
| 2017-07-14 | $90.75 | $91.65 | $89.75 | $90.75 | $29.31 | 114,054 |
| 2017-07-13 | $91.70 | $91.75 | $90.30 | $91.35 | $29.50 | 68,835 |
| 2017-07-12 | $90.70 | $91.80 | $90.05 | $91.60 | $29.58 | 194,268 |
| 2017-07-11 | $90.30 | $90.75 | $89.15 | $90.50 | $29.23 | 150,504 |
| 2017-07-10 | $89.10 | $90.60 | $88.20 | $90.35 | $29.18 | 160,518 |
| 2017-07-07 | $88.05 | $90.20 | $88.00 | $89.15 | $28.79 | 79,083 |
| 2017-07-06 | $89.50 | $89.80 | $88.10 | $88.60 | $28.61 | 80,190 |
| 2017-07-05 | $90.00 | $90.05 | $87.85 | $89.60 | $28.94 | 125,883 |
| 2017-07-03 | $89.65 | $91.50 | $89.23 | $90.10 | $29.10 | 149,076 |
| 2017-06-30 | $88.40 | $90.20 | $86.95 | $89.00 | $28.74 | 262,968 |
| 2017-06-29 | $89.15 | $89.15 | $86.40 | $88.45 | $28.56 | 138,723 |
| 2017-06-28 | $87.05 | $89.25 | $86.90 | $88.45 | $28.56 | 99,507 |
| 2017-06-27 | $86.40 | $88.10 | $86.00 | $87.05 | $28.11 | 109,728 |
| 2017-06-26 | $85.45 | $86.85 | $85.00 | $86.20 | $27.84 | 83,205 |
| 2017-06-23 | $86.10 | $87.30 | $84.80 | $85.40 | $27.58 | 313,254 |
| 2017-06-22 | $86.85 | $87.00 | $86.00 | $86.35 | $27.89 | 89,592 |
| 2017-06-21 | $88.80 | $89.22 | $86.65 | $86.75 | $28.01 | 118,017 |
| 2017-06-20 | $88.00 | $89.05 | $87.80 | $88.85 | $28.69 | 145,944 |
| 2017-06-19 | $89.55 | $90.85 | $87.80 | $88.40 | $28.55 | 106,815 |
| 2017-06-16 | $90.10 | $90.70 | $89.00 | $89.45 | $28.89 | 137,976 |
| 2017-06-15 | $90.50 | $93.05 | $90.10 | $90.55 | $29.24 | 90,927 |
| 2017-06-14 | $91.00 | $92.10 | $90.05 | $91.65 | $29.60 | 138,927 |
| 2017-06-13 | $92.75 | $92.75 | $90.80 | $91.60 | $29.58 | 175,512 |
| 2017-06-12 | $90.80 | $92.60 | $90.45 | $92.15 | $29.76 | 277,233 |
| 2017-06-09 | $89.00 | $91.15 | $88.50 | $90.90 | $29.36 | 261,474 |
| 2017-06-08 | $86.80 | $89.60 | $86.80 | $88.95 | $28.73 | 212,193 |
| 2017-06-07 | $86.90 | $87.50 | $86.55 | $87.05 | $28.11 | 93,129 |
| 2017-06-06 | $86.75 | $87.85 | $86.55 | $86.90 | $28.06 | 86,097 |
| 2017-06-05 | $87.10 | $88.45 | $87.10 | $87.65 | $28.31 | 133,665 |
| 2017-06-02 | $86.30 | $90.00 | $86.30 | $87.40 | $28.18 | 164,913 |
| 2017-06-01 | $85.75 | $87.65 | $85.40 | $87.15 | $28.10 | 126,867 |
| 2017-05-31 | $85.95 | $85.95 | $84.00 | $85.60 | $27.60 | 158,127 |
| 2017-05-30 | $87.40 | $87.40 | $85.65 | $85.65 | $27.62 | 130,518 |
| 2017-05-26 | $87.35 | $88.25 | $86.65 | $87.85 | $28.33 | 94,776 |
| 2017-05-25 | $86.50 | $88.15 | $86.50 | $87.90 | $28.34 | 156,621 |
| 2017-05-24 | $86.30 | $87.30 | $85.60 | $86.30 | $27.83 | 101,298 |
| 2017-05-23 | $84.95 | $86.70 | $84.80 | $86.50 | $27.89 | 114,273 |
| 2017-05-22 | $84.25 | $85.05 | $83.73 | $85.05 | $27.43 | 150,096 |
| 2017-05-19 | $83.85 | $85.50 | $83.00 | $83.80 | $27.02 | 161,853 |
| 2017-05-18 | $82.80 | $84.95 | $82.80 | $84.10 | $27.12 | 111,288 |
| 2017-05-17 | $83.25 | $84.30 | $82.40 | $82.50 | $26.60 | 142,881 |
| 2017-05-16 | $84.45 | $84.80 | $83.70 | $84.60 | $27.28 | 90,288 |
| 2017-05-15 | $83.85 | $84.50 | $82.90 | $84.10 | $27.12 | 107,610 |
| 2017-05-12 | $83.95 | $84.10 | $82.70 | $83.45 | $26.91 | 148,284 |
| 2017-05-11 | $84.15 | $85.50 | $84.10 | $84.20 | $27.15 | 75,285 |
| 2017-05-10 | $84.40 | $85.40 | $84.25 | $84.50 | $27.25 | 104,853 |
| 2017-05-09 | $87.20 | $87.20 | $83.55 | $84.55 | $27.26 | 231,960 |
| 2017-05-08 | $86.60 | $87.40 | $86.00 | $86.70 | $27.96 | 74,613 |
| 2017-05-05 | $87.05 | $87.05 | $85.70 | $86.60 | $27.93 | 173,235 |
| 2017-05-04 | $86.70 | $87.05 | $84.90 | $86.80 | $27.99 | 114,063 |
| 2017-05-03 | $85.90 | $87.45 | $85.20 | $86.20 | $27.80 | 151,281 |
| 2017-05-02 | $85.20 | $86.50 | $84.90 | $86.25 | $27.81 | 116,244 |
| 2017-05-01 | $85.60 | $85.60 | $84.45 | $85.10 | $27.44 | 207,816 |
| 2017-04-28 | $86.80 | $87.25 | $84.60 | $84.90 | $27.38 | 173,622 |
| 2017-04-27 | $88.50 | $90.81 | $85.00 | $86.50 | $27.89 | 321,939 |
| 2017-04-26 | $90.50 | $91.65 | $89.10 | $90.05 | $29.04 | 252,399 |
| 2017-04-25 | $91.45 | $92.35 | $89.95 | $90.50 | $29.18 | 132,474 |
| 2017-04-24 | $92.70 | $93.20 | $89.94 | $90.80 | $29.28 | 141,072 |
| 2017-04-21 | $90.50 | $91.65 | $88.54 | $91.00 | $29.34 | 196,995 |
| 2017-04-20 | $88.40 | $90.60 | $88.25 | $90.50 | $29.18 | 172,395 |
| 2017-04-19 | $86.70 | $88.10 | $86.55 | $87.90 | $28.34 | 119,280 |
| 2017-04-18 | $85.10 | $86.28 | $84.33 | $86.05 | $27.75 | 120,801 |
| 2017-04-17 | $83.55 | $85.75 | $83.55 | $85.60 | $27.60 | 115,662 |
| 2017-04-13 | $85.20 | $86.39 | $83.65 | $83.65 | $26.97 | 65,082 |
| 2017-04-12 | $87.50 | $87.55 | $85.25 | $85.45 | $27.55 | 109,872 |
| 2017-04-11 | $86.25 | $87.85 | $85.65 | $87.70 | $28.28 | 58,575 |
| 2017-04-10 | $88.00 | $88.60 | $85.85 | $86.60 | $27.93 | 99,654 |
| 2017-04-07 | $86.30 | $88.40 | $85.02 | $88.00 | $28.38 | 308,163 |
| 2017-04-06 | $85.30 | $87.70 | $84.90 | $86.75 | $27.97 | 146,616 |
| 2017-04-05 | $88.15 | $91.06 | $85.10 | $85.25 | $27.49 | 241,506 |
| 2017-04-04 | $85.25 | $87.55 | $84.15 | $87.45 | $28.20 | 167,172 |
| 2017-04-03 | $88.40 | $89.00 | $85.47 | $85.60 | $27.60 | 136,206 |
| 2017-03-31 | $87.30 | $88.80 | $86.55 | $88.50 | $28.54 | 289,824 |
| 2017-03-30 | $86.35 | $87.75 | $86.25 | $87.55 | $28.23 | 212,652 |
| 2017-03-29 | $86.35 | $87.17 | $86.03 | $86.35 | $27.84 | 163,926 |
| 2017-03-28 | $86.50 | $87.55 | $86.15 | $86.80 | $27.99 | 145,746 |
| 2017-03-27 | $85.10 | $86.90 | $82.20 | $86.65 | $27.94 | 102,855 |
| 2017-03-24 | $85.35 | $89.85 | $84.15 | $86.25 | $27.81 | 124,461 |
| 2017-03-23 | $85.40 | $86.40 | $84.60 | $84.95 | $27.39 | 126,111 |
| 2017-03-22 | $85.60 | $86.55 | $83.45 | $85.45 | $27.55 | 195,231 |
| 2017-03-21 | $89.60 | $89.85 | $84.65 | $85.75 | $27.65 | 243,219 |
| 2017-03-20 | $91.15 | $91.35 | $88.70 | $89.10 | $28.73 | 129,534 |
| 2017-03-17 | $88.15 | $91.80 | $87.73 | $91.35 | $29.46 | 494,034 |
| 2017-03-16 | $88.30 | $88.95 | $87.75 | $88.15 | $28.42 | 94,698 |
| 2017-03-15 | $87.70 | $88.30 | $87.25 | $88.15 | $28.42 | 145,983 |
| 2017-03-14 | $87.80 | $88.00 | $86.10 | $87.55 | $28.23 | 100,455 |
| 2017-03-13 | $86.15 | $88.75 | $85.95 | $87.95 | $28.36 | 177,894 |
| 2017-03-10 | $88.10 | $88.10 | $85.70 | $86.30 | $27.83 | 136,920 |
| 2017-03-09 | $86.65 | $87.55 | $85.08 | $86.45 | $27.88 | 218,898 |
| 2017-03-08 | $89.80 | $91.05 | $85.70 | $86.65 | $27.94 | 375,144 |
| 2017-03-07 | $85.55 | $89.90 | $85.50 | $89.25 | $28.78 | 448,470 |
| 2017-03-06 | $83.35 | $85.95 | $83.00 | $85.45 | $27.55 | 183,123 |
| 2017-03-03 | $85.90 | $85.90 | $78.45 | $84.20 | $27.15 | 207,876 |
| 2017-03-02 | $89.25 | $89.25 | $85.50 | $85.70 | $27.59 | 141,804 |
| 2017-03-01 | $87.05 | $90.05 | $87.00 | $89.10 | $28.69 | 242,748 |
| 2017-02-28 | $86.80 | $89.20 | $76.56 | $85.60 | $27.56 | 195,600 |
| 2017-02-27 | $87.00 | $87.85 | $86.70 | $87.25 | $28.09 | 179,010 |
| 2017-02-24 | $88.55 | $89.90 | $86.95 | $87.05 | $28.03 | 274,656 |
| 2017-02-23 | $88.15 | $89.93 | $85.78 | $89.70 | $28.88 | 248,448 |
| 2017-02-22 | $87.60 | $88.75 | $85.72 | $88.10 | $28.36 | 139,812 |
| 2017-02-21 | $88.75 | $88.75 | $86.95 | $87.95 | $28.32 | 159,978 |
| 2017-02-17 | $83.60 | $87.33 | $83.30 | $86.90 | $27.98 | 301,974 |
| 2017-02-16 | $84.65 | $85.73 | $82.54 | $84.00 | $27.04 | 314,718 |
| 2017-02-15 | $87.40 | $89.07 | $85.40 | $85.55 | $27.54 | 341,085 |
| 2017-02-14 | $88.00 | $89.45 | $87.10 | $87.35 | $28.12 | 300,630 |
| 2017-02-13 | $88.05 | $89.70 | $85.45 | $88.65 | $28.54 | 189,018 |
| 2017-02-10 | $89.50 | $90.30 | $87.45 | $87.80 | $28.27 | 340,752 |
| 2017-02-09 | $90.80 | $92.45 | $89.10 | $89.20 | $28.72 | 226,143 |
| 2017-02-08 | $94.95 | $95.00 | $90.75 | $90.80 | $29.23 | 310,749 |
| 2017-02-07 | $95.80 | $96.80 | $94.96 | $95.05 | $30.60 | 203,292 |
| 2017-02-06 | $96.85 | $97.45 | $95.00 | $95.35 | $30.70 | 248,931 |
| 2017-02-03 | $91.55 | $97.60 | $91.55 | $97.15 | $31.28 | 325,965 |
| 2017-02-02 | $87.90 | $91.05 | $87.10 | $90.90 | $29.27 | 285,204 |
| 2017-02-01 | $88.95 | $90.00 | $85.20 | $88.40 | $28.46 | 452,028 |
| 2017-01-31 | $99.95 | $99.95 | $85.90 | $87.85 | $28.28 | 1,140,429 |
| 2017-01-30 | $103.10 | $103.10 | $99.95 | $100.40 | $32.33 | 126,804 |
| 2017-01-27 | $104.20 | $104.65 | $102.85 | $103.65 | $33.37 | 97,950 |
| 2017-01-26 | $103.75 | $105.33 | $103.03 | $104.50 | $33.65 | 107,745 |
| 2017-01-25 | $103.20 | $104.30 | $101.14 | $103.10 | $33.19 | 131,196 |
| 2017-01-24 | $102.55 | $104.05 | $101.45 | $103.70 | $33.39 | 134,922 |
| 2017-01-23 | $102.75 | $103.35 | $101.25 | $102.40 | $32.97 | 103,635 |
| 2017-01-20 | $101.60 | $103.40 | $101.60 | $103.10 | $33.19 | 131,229 |
| 2017-01-19 | $102.05 | $102.45 | $99.90 | $101.50 | $32.68 | 158,007 |
| 2017-01-18 | $102.80 | $103.80 | $98.76 | $101.95 | $32.82 | 203,688 |
| 2017-01-17 | $104.80 | $105.10 | $101.75 | $102.05 | $32.86 | 201,927 |
| 2017-01-13 | $104.65 | $106.74 | $102.54 | $105.30 | $33.90 | 196,017 |
| 2017-01-12 | $106.85 | $106.85 | $103.10 | $104.40 | $33.61 | 184,770 |
| 2017-01-11 | $106.55 | $106.90 | $105.40 | $106.90 | $34.42 | 177,924 |
| 2017-01-10 | $104.55 | $106.90 | $103.68 | $106.55 | $34.31 | 245,361 |
| 2017-01-09 | $102.40 | $103.50 | $99.75 | $103.05 | $33.18 | 156,939 |
| 2017-01-06 | $103.45 | $103.72 | $102.00 | $102.35 | $32.95 | 104,172 |
| 2017-01-05 | $105.95 | $105.95 | $102.70 | $102.90 | $33.13 | 148,335 |
| 2017-01-04 | $103.45 | $106.45 | $103.45 | $105.75 | $34.05 | 166,374 |
| 2017-01-03 | $101.05 | $103.20 | $101.05 | $103.10 | $33.19 | 243,948 |
| 2016-12-30 | $102.65 | $103.35 | $101.45 | $102.90 | $33.13 | 184,473 |
| 2016-12-29 | $103.90 | $105.50 | $102.15 | $102.65 | $33.05 | 131,871 |
| 2016-12-28 | $105.00 | $106.49 | $103.20 | $103.90 | $33.45 | 183,540 |
| 2016-12-27 | $103.70 | $106.85 | $103.70 | $105.20 | $33.87 | 147,900 |
| 2016-12-23 | $103.10 | $103.45 | $101.95 | $103.25 | $33.24 | 160,911 |
| 2016-12-22 | $103.05 | $103.90 | $101.45 | $102.90 | $33.13 | 254,748 |
| 2016-12-21 | $104.50 | $105.25 | $102.90 | $103.05 | $33.18 | 219,897 |
| 2016-12-20 | $104.50 | $105.85 | $102.85 | $103.90 | $33.45 | 278,064 |
| 2016-12-19 | $102.60 | $105.10 | $100.90 | $103.75 | $33.40 | 247,221 |
| 2016-12-16 | $101.45 | $102.75 | $100.25 | $102.30 | $32.94 | 562,782 |
| 2016-12-15 | $95.90 | $102.30 | $95.90 | $101.85 | $32.79 | 623,268 |
| 2016-12-14 | $93.70 | $96.00 | $93.45 | $95.20 | $30.65 | 169,458 |
| 2016-12-13 | $92.30 | $93.80 | $92.20 | $93.60 | $30.14 | 173,448 |
| 2016-12-12 | $95.45 | $96.66 | $92.15 | $92.20 | $29.68 | 287,136 |
| 2016-12-09 | $93.00 | $95.70 | $92.30 | $95.65 | $30.80 | 295,692 |
| 2016-12-08 | $92.15 | $93.60 | $91.25 | $93.00 | $29.94 | 261,759 |
| 2016-12-07 | $92.65 | $93.00 | $91.15 | $91.80 | $29.56 | 173,364 |
| 2016-12-06 | $91.00 | $92.85 | $90.70 | $92.45 | $29.77 | 257,886 |
| 2016-12-05 | $90.40 | $92.30 | $89.95 | $90.75 | $29.18 | 349,290 |
| 2016-12-02 | $90.30 | $90.54 | $88.95 | $89.95 | $28.92 | 367,188 |
| 2016-12-01 | $91.25 | $92.76 | $90.35 | $90.45 | $29.08 | 290,784 |
| 2016-11-30 | $94.75 | $95.15 | $90.35 | $90.95 | $29.24 | 465,870 |
| 2016-11-29 | $93.50 | $95.80 | $92.95 | $94.20 | $30.29 | 372,999 |
| 2016-11-28 | $94.95 | $95.30 | $92.85 | $93.45 | $30.05 | 203,253 |
| 2016-11-25 | $95.05 | $95.05 | $94.03 | $94.55 | $30.40 | 67,662 |
| 2016-11-23 | $93.85 | $95.10 | $92.80 | $94.60 | $30.41 | 158,622 |
| 2016-11-22 | $91.45 | $94.85 | $91.25 | $93.85 | $30.17 | 343,551 |
| 2016-11-21 | $90.90 | $91.40 | $90.10 | $91.40 | $29.39 | 167,034 |
| 2016-11-18 | $88.80 | $90.95 | $88.59 | $90.90 | $29.23 | 211,701 |
| 2016-11-17 | $90.40 | $90.40 | $87.98 | $88.55 | $28.47 | 243,216 |
| 2016-11-16 | $88.65 | $90.15 | $88.65 | $89.65 | $28.82 | 256,923 |
| 2016-11-15 | $85.50 | $89.25 | $85.10 | $88.60 | $28.49 | 247,734 |
| 2016-11-14 | $84.60 | $88.00 | $82.65 | $85.90 | $27.62 | 292,545 |
| 2016-11-11 | $81.15 | $84.10 | $78.80 | $84.05 | $27.02 | 295,959 |
| 2016-11-10 | $77.85 | $81.15 | $77.70 | $81.05 | $26.06 | 198,687 |
| 2016-11-09 | $73.65 | $76.60 | $72.39 | $76.40 | $24.56 | 226,527 |
| 2016-11-08 | $74.30 | $74.93 | $72.69 | $73.75 | $23.71 | 147,222 |
| 2016-11-07 | $71.65 | $74.80 | $71.55 | $74.35 | $23.90 | 377,070 |
| 2016-11-04 | $72.25 | $73.00 | $71.55 | $71.55 | $23.00 | 173,565 |
| 2016-11-03 | $71.35 | $72.45 | $71.35 | $72.00 | $23.15 | 170,268 |
| 2016-11-02 | $71.55 | $72.20 | $71.35 | $71.35 | $22.94 | 201,753 |
| 2016-11-01 | $73.60 | $74.04 | $71.60 | $71.80 | $23.08 | 115,416 |
| 2016-10-31 | $75.20 | $75.20 | $72.90 | $73.25 | $23.55 | 216,984 |
| 2016-10-28 | $73.40 | $73.85 | $72.90 | $73.25 | $23.55 | 142,410 |
| 2016-10-27 | $74.20 | $74.30 | $73.20 | $73.40 | $23.60 | 250,641 |
| 2016-10-26 | $71.65 | $75.25 | $71.65 | $73.75 | $23.71 | 437,697 |
| 2016-10-25 | $69.60 | $71.90 | $69.35 | $71.65 | $23.04 | 220,200 |
| 2016-10-24 | $69.70 | $70.00 | $67.58 | $69.65 | $22.39 | 117,975 |
| 2016-10-21 | $69.05 | $69.60 | $69.05 | $69.45 | $22.33 | 86,241 |
| 2016-10-20 | $69.25 | $69.65 | $69.10 | $69.55 | $22.36 | 83,166 |
| 2016-10-19 | $68.90 | $69.60 | $68.90 | $69.35 | $22.30 | 84,048 |
| 2016-10-18 | $69.00 | $69.25 | $68.60 | $68.85 | $22.14 | 96,813 |
| 2016-10-17 | $68.70 | $68.90 | $65.80 | $68.55 | $22.04 | 70,197 |
| 2016-10-14 | $67.60 | $69.32 | $64.12 | $68.52 | $22.03 | 163,953 |
| 2016-10-13 | $66.42 | $67.62 | $63.70 | $67.35 | $21.65 | 427,800 |
| 2016-10-12 | $66.46 | $67.20 | $66.35 | $66.94 | $21.52 | 175,656 |
| 2016-10-11 | $67.50 | $67.87 | $66.27 | $66.39 | $21.35 | 159,582 |
| 2016-10-10 | $67.21 | $67.83 | $67.00 | $67.52 | $21.71 | 236,130 |
| 2016-10-07 | $66.73 | $66.94 | $66.30 | $66.76 | $21.46 | 304,086 |
| 2016-10-06 | $66.90 | $67.00 | $66.46 | $66.56 | $21.40 | 203,385 |
| 2016-10-05 | $66.40 | $66.99 | $66.36 | $66.83 | $21.49 | 191,334 |
| 2016-10-04 | $63.46 | $66.85 | $63.34 | $66.44 | $21.36 | 289,623 |
| 2016-10-03 | $60.27 | $63.47 | $60.20 | $63.17 | $20.31 | 211,527 |
| 2016-09-30 | $60.81 | $61.17 | $60.43 | $60.61 | $19.49 | 174,327 |
| 2016-09-29 | $60.99 | $61.28 | $60.47 | $60.82 | $19.55 | 102,243 |
| 2016-09-28 | $61.51 | $61.52 | $60.15 | $60.86 | $19.57 | 115,512 |
| 2016-09-27 | $59.94 | $62.13 | $59.52 | $61.38 | $19.73 | 133,953 |
| 2016-09-26 | $61.33 | $61.33 | $59.93 | $60.11 | $19.33 | 120,348 |
| 2016-09-23 | $61.20 | $62.62 | $60.95 | $61.59 | $19.80 | 108,165 |
| 2016-09-22 | $60.85 | $61.61 | $60.72 | $61.50 | $19.77 | 150,570 |
| 2016-09-21 | $60.59 | $60.87 | $60.10 | $60.80 | $19.55 | 105,030 |
| 2016-09-20 | $60.20 | $61.08 | $59.67 | $60.49 | $19.45 | 232,881 |
| 2016-09-19 | $61.09 | $61.52 | $60.05 | $60.18 | $19.35 | 282,750 |
| 2016-09-16 | $61.41 | $61.48 | $60.92 | $61.21 | $19.68 | 405,177 |
| 2016-09-15 | $61.26 | $61.51 | $61.00 | $61.30 | $19.71 | 172,608 |
| 2016-09-14 | $61.33 | $61.60 | $61.01 | $61.37 | $19.73 | 166,536 |
| 2016-09-13 | $61.50 | $61.52 | $60.31 | $61.09 | $19.64 | 292,134 |
| 2016-09-12 | $61.36 | $61.79 | $60.60 | $61.71 | $19.84 | 211,848 |
| 2016-09-09 | $62.19 | $62.33 | $61.18 | $61.22 | $19.68 | 193,317 |
| 2016-09-08 | $62.34 | $62.62 | $61.98 | $62.25 | $20.01 | 180,474 |
| 2016-09-07 | $62.13 | $62.44 | $61.54 | $62.33 | $20.04 | 137,628 |
| 2016-09-06 | $61.84 | $62.51 | $61.75 | $62.01 | $19.94 | 115,566 |
| 2016-09-02 | $61.53 | $61.60 | $61.03 | $61.60 | $19.81 | 117,105 |
| 2016-09-01 | $61.71 | $61.71 | $60.92 | $61.52 | $19.78 | 151,176 |
| 2016-08-31 | $61.60 | $61.73 | $60.91 | $61.55 | $19.75 | 155,745 |
| 2016-08-30 | $60.88 | $61.63 | $60.71 | $61.30 | $19.67 | 84,633 |
| 2016-08-29 | $60.23 | $61.14 | $60.16 | $60.61 | $19.45 | 217,536 |
| 2016-08-26 | $59.67 | $60.29 | $59.42 | $60.16 | $19.30 | 190,488 |
| 2016-08-25 | $58.88 | $59.64 | $58.72 | $59.59 | $19.12 | 95,487 |
| 2016-08-24 | $58.00 | $59.05 | $57.74 | $58.85 | $18.88 | 222,546 |
| 2016-08-23 | $57.17 | $58.03 | $57.17 | $57.75 | $18.53 | 51,552 |
| 2016-08-22 | $57.33 | $57.39 | $56.51 | $56.80 | $18.22 | 115,818 |
| 2016-08-19 | $57.45 | $57.59 | $56.89 | $57.12 | $18.33 | 58,938 |
| 2016-08-18 | $57.37 | $57.59 | $56.90 | $57.36 | $18.40 | 78,933 |
| 2016-08-17 | $57.16 | $57.41 | $56.86 | $57.22 | $18.36 | 100,014 |
| 2016-08-16 | $57.40 | $57.45 | $57.12 | $57.16 | $18.34 | 125,850 |
| 2016-08-15 | $58.81 | $58.81 | $57.21 | $57.61 | $18.48 | 138,543 |
| 2016-08-12 | $58.23 | $58.95 | $55.58 | $58.46 | $18.76 | 103,131 |
| 2016-08-11 | $57.53 | $60.15 | $57.53 | $58.43 | $18.75 | 133,959 |
| 2016-08-10 | $57.73 | $58.61 | $56.84 | $57.58 | $18.47 | 173,355 |
| 2016-08-09 | $56.72 | $58.35 | $56.46 | $57.80 | $18.54 | 276,801 |
| 2016-08-08 | $56.54 | $56.75 | $55.80 | $56.40 | $18.09 | 95,136 |
| 2016-08-05 | $54.97 | $56.53 | $54.83 | $56.26 | $18.05 | 192,090 |
| 2016-08-04 | $54.98 | $55.15 | $54.74 | $54.81 | $17.58 | 86,793 |
| 2016-08-03 | $54.89 | $55.00 | $54.13 | $54.75 | $17.57 | 127,725 |
| 2016-08-02 | $55.01 | $55.25 | $54.47 | $54.67 | $17.54 | 147,594 |
| 2016-08-01 | $54.55 | $55.30 | $54.24 | $54.85 | $17.60 | 145,839 |
| 2016-07-29 | $55.34 | $56.40 | $54.48 | $54.69 | $17.55 | 174,261 |
| 2016-07-28 | $54.37 | $56.25 | $54.22 | $55.60 | $17.84 | 130,899 |
| 2016-07-27 | $55.00 | $55.10 | $54.21 | $54.67 | $17.54 | 253,314 |
| 2016-07-26 | $55.14 | $56.05 | $54.85 | $54.91 | $17.62 | 157,791 |
| 2016-07-25 | $53.08 | $55.02 | $53.08 | $54.84 | $17.59 | 265,185 |
| 2016-07-22 | $52.44 | $53.02 | $52.44 | $52.78 | $16.93 | 100,914 |
| 2016-07-21 | $53.01 | $53.50 | $52.37 | $52.41 | $16.81 | 137,112 |
| 2016-07-20 | $53.50 | $53.75 | $53.05 | $53.22 | $17.07 | 160,425 |
| 2016-07-19 | $51.01 | $54.62 | $51.01 | $53.42 | $17.14 | 91,857 |
| 2016-07-18 | $53.22 | $53.88 | $52.76 | $53.25 | $17.08 | 80,511 |
| 2016-07-15 | $52.80 | $53.09 | $52.35 | $52.91 | $16.98 | 74,022 |
| 2016-07-14 | $52.65 | $53.13 | $52.42 | $52.43 | $16.82 | 107,358 |
| 2016-07-13 | $51.32 | $52.45 | $51.31 | $52.12 | $16.72 | 133,089 |
| 2016-07-12 | $50.92 | $51.67 | $50.92 | $51.34 | $16.47 | 152,253 |
| 2016-07-11 | $50.34 | $50.74 | $50.34 | $50.73 | $16.28 | 88,797 |
| 2016-07-08 | $49.72 | $50.70 | $49.45 | $50.36 | $16.16 | 178,038 |
| 2016-07-07 | $49.54 | $49.87 | $48.98 | $49.47 | $15.87 | 59,259 |
| 2016-07-06 | $49.16 | $49.95 | $48.98 | $49.44 | $15.86 | 104,805 |
| 2016-07-05 | $49.28 | $49.70 | $48.97 | $49.40 | $15.85 | 85,626 |
| 2016-07-01 | $50.91 | $51.00 | $49.71 | $50.06 | $16.06 | 96,672 |
| 2016-06-30 | $50.14 | $50.96 | $50.02 | $50.96 | $16.35 | 118,677 |
| 2016-06-29 | $50.32 | $50.32 | $49.14 | $49.93 | $16.02 | 171,450 |
| 2016-06-28 | $50.30 | $50.30 | $49.12 | $49.64 | $15.93 | 140,145 |
| 2016-06-27 | $51.17 | $51.17 | $49.83 | $50.04 | $16.05 | 162,507 |
| 2016-06-24 | $51.71 | $52.12 | $51.00 | $51.71 | $16.59 | 490,929 |
| 2016-06-23 | $52.84 | $53.76 | $52.84 | $53.74 | $17.24 | 130,434 |
| 2016-06-22 | $52.11 | $52.79 | $52.04 | $52.39 | $16.81 | 75,972 |
| 2016-06-21 | $52.29 | $52.29 | $51.78 | $52.18 | $16.74 | 221,091 |
| 2016-06-20 | $52.16 | $52.48 | $51.84 | $52.27 | $16.77 | 137,859 |
| 2016-06-17 | $51.15 | $51.90 | $51.15 | $51.89 | $16.65 | 160,815 |
| 2016-06-16 | $50.98 | $51.34 | $50.54 | $51.23 | $16.44 | 97,632 |
| 2016-06-15 | $52.00 | $52.11 | $51.22 | $51.38 | $16.48 | 56,691 |
| 2016-06-14 | $51.29 | $52.09 | $51.29 | $51.67 | $16.58 | 139,737 |
| 2016-06-13 | $51.92 | $52.25 | $51.06 | $51.39 | $16.49 | 100,248 |
| 2016-06-10 | $51.77 | $52.13 | $51.38 | $51.92 | $16.66 | 64,170 |
| 2016-06-09 | $52.43 | $52.55 | $51.71 | $52.06 | $16.70 | 76,023 |
| 2016-06-08 | $52.01 | $52.68 | $51.90 | $52.58 | $16.87 | 121,098 |
| 2016-06-07 | $53.13 | $53.13 | $51.94 | $52.07 | $16.71 | 86,592 |
| 2016-06-06 | $51.21 | $53.01 | $51.15 | $52.73 | $16.92 | 168,453 |
| 2016-06-03 | $51.34 | $51.34 | $50.35 | $50.90 | $16.33 | 101,313 |
| 2016-06-02 | $50.39 | $51.39 | $50.25 | $51.39 | $16.45 | 165,318 |
| 2016-06-01 | $49.48 | $50.41 | $49.48 | $50.30 | $16.10 | 156,129 |
| 2016-05-31 | $50.36 | $50.36 | $49.34 | $49.85 | $15.95 | 267,120 |
| 2016-05-27 | $49.93 | $50.10 | $49.56 | $50.10 | $16.03 | 54,603 |
| 2016-05-26 | $49.97 | $49.98 | $49.59 | $49.72 | $15.91 | 103,221 |
| 2016-05-25 | $50.00 | $50.50 | $49.60 | $49.97 | $15.99 | 182,709 |
| 2016-05-24 | $49.96 | $50.77 | $49.59 | $49.97 | $15.99 | 218,025 |
| 2016-05-23 | $48.87 | $49.84 | $48.87 | $49.51 | $15.84 | 200,901 |
| 2016-05-20 | $48.94 | $49.36 | $48.25 | $48.84 | $15.63 | 115,845 |
| 2016-05-19 | $49.08 | $49.08 | $48.09 | $48.72 | $15.59 | 187,014 |
| 2016-05-18 | $47.39 | $49.43 | $47.39 | $49.37 | $15.80 | 232,389 |
| 2016-05-17 | $48.49 | $48.59 | $47.36 | $47.52 | $15.21 | 113,169 |
| 2016-05-16 | $47.60 | $48.85 | $47.60 | $48.57 | $15.54 | 101,424 |
| 2016-05-13 | $48.72 | $48.72 | $47.46 | $47.72 | $15.27 | 70,056 |
| 2016-05-12 | $47.97 | $48.66 | $47.45 | $48.55 | $15.54 | 141,408 |
| 2016-05-11 | $48.17 | $48.95 | $47.99 | $48.05 | $15.38 | 149,025 |
| 2016-05-10 | $48.80 | $49.10 | $48.22 | $48.61 | $15.56 | 79,389 |
| 2016-05-09 | $48.47 | $49.00 | $48.09 | $48.71 | $15.59 | 128,166 |
| 2016-05-06 | $48.21 | $48.59 | $47.85 | $48.27 | $15.45 | 149,403 |
| 2016-05-05 | $49.19 | $49.32 | $48.47 | $48.47 | $15.51 | 142,881 |
| 2016-05-04 | $48.67 | $49.24 | $48.25 | $49.01 | $15.68 | 216,042 |
| 2016-05-03 | $49.63 | $49.63 | $48.40 | $48.94 | $15.66 | 133,872 |
| 2016-05-02 | $49.86 | $50.22 | $49.57 | $49.83 | $15.95 | 108,066 |
| 2016-04-29 | $49.34 | $51.20 | $48.70 | $49.62 | $15.88 | 206,184 |
| 2016-04-28 | $46.80 | $49.93 | $46.80 | $49.73 | $15.91 | 322,563 |
| 2016-04-27 | $46.04 | $47.39 | $46.00 | $46.30 | $14.82 | 235,164 |
| 2016-04-26 | $46.08 | $46.79 | $45.65 | $46.16 | $14.77 | 902,499 |
| 2016-04-25 | $45.90 | $45.92 | $45.45 | $45.82 | $14.66 | 80,376 |
| 2016-04-22 | $45.80 | $46.71 | $45.80 | $45.99 | $14.72 | 81,603 |
| 2016-04-21 | $46.39 | $46.75 | $46.11 | $46.28 | $14.81 | 55,155 |
| 2016-04-20 | $47.55 | $47.55 | $46.49 | $46.55 | $14.90 | 51,123 |
| 2016-04-19 | $46.74 | $47.00 | $46.28 | $46.68 | $14.94 | 88,257 |
| 2016-04-18 | $46.50 | $46.95 | $46.41 | $46.61 | $14.92 | 83,430 |
| 2016-04-15 | $46.96 | $47.18 | $45.27 | $46.78 | $14.97 | 92,085 |
| 2016-04-14 | $47.29 | $47.35 | $46.80 | $47.06 | $15.06 | 117,561 |
| 2016-04-13 | $47.15 | $48.09 | $46.79 | $47.35 | $15.15 | 302,883 |
| 2016-04-12 | $46.45 | $47.57 | $45.27 | $46.49 | $14.88 | 96,909 |
| 2016-04-11 | $45.30 | $47.05 | $45.11 | $47.03 | $15.05 | 68,886 |
| 2016-04-08 | $45.23 | $45.23 | $44.64 | $45.15 | $14.45 | 90,294 |
| 2016-04-07 | $45.00 | $45.23 | $44.81 | $45.01 | $14.40 | 183,492 |
| 2016-04-06 | $44.41 | $45.39 | $43.55 | $44.63 | $14.28 | 132,129 |
| 2016-04-05 | $44.32 | $44.92 | $44.32 | $44.52 | $14.25 | 40,008 |
| 2016-04-04 | $44.75 | $45.13 | $44.15 | $44.75 | $14.32 | 259,278 |
| 2016-04-01 | $45.31 | $47.38 | $44.31 | $44.86 | $14.36 | 55,233 |
| 2016-03-31 | $45.41 | $46.24 | $44.97 | $45.60 | $14.59 | 65,874 |
| 2016-03-30 | $45.29 | $46.00 | $44.88 | $45.66 | $14.61 | 67,122 |
| 2016-03-29 | $44.63 | $45.29 | $43.95 | $45.27 | $14.49 | 59,163 |
| 2016-03-28 | $44.20 | $44.87 | $43.45 | $44.71 | $14.31 | 115,050 |
| 2016-03-24 | $44.26 | $44.39 | $43.60 | $43.83 | $14.03 | 54,177 |
| 2016-03-23 | $44.14 | $45.09 | $43.79 | $44.56 | $14.26 | 110,802 |
| 2016-03-22 | $43.87 | $44.08 | $43.25 | $43.90 | $14.05 | 50,796 |
| 2016-03-21 | $44.39 | $44.39 | $43.83 | $43.97 | $14.07 | 84,312 |
| 2016-03-18 | $45.05 | $46.53 | $44.21 | $44.22 | $14.15 | 298,236 |
| 2016-03-17 | $43.91 | $45.28 | $43.65 | $44.71 | $14.31 | 81,618 |
| 2016-03-16 | $43.71 | $44.33 | $43.61 | $43.81 | $14.02 | 156,084 |
| 2016-03-15 | $43.69 | $44.12 | $43.69 | $43.90 | $14.05 | 124,158 |
| 2016-03-14 | $43.53 | $43.84 | $43.14 | $43.63 | $13.96 | 47,217 |
| 2016-03-11 | $42.61 | $43.84 | $42.27 | $43.82 | $14.02 | 68,061 |
| 2016-03-10 | $42.62 | $43.27 | $42.30 | $42.50 | $13.60 | 58,833 |
| 2016-03-09 | $42.40 | $42.76 | $42.16 | $42.57 | $13.62 | 50,286 |
| 2016-03-08 | $42.00 | $43.02 | $41.87 | $42.28 | $13.53 | 168,396 |
| 2016-03-07 | $42.15 | $42.15 | $41.51 | $42.15 | $13.49 | 82,158 |
| 2016-03-04 | $41.97 | $42.04 | $41.40 | $42.04 | $13.45 | 195,087 |
| 2016-03-03 | $41.55 | $42.52 | $41.44 | $41.91 | $13.37 | 80,868 |
| 2016-03-02 | $42.00 | $42.10 | $41.42 | $41.93 | $13.38 | 126,735 |
| 2016-03-01 | $41.60 | $42.29 | $41.60 | $42.00 | $13.40 | 125,700 |
| 2016-02-29 | $40.83 | $42.04 | $39.39 | $41.39 | $13.20 | 103,911 |
| 2016-02-26 | $41.31 | $42.38 | $40.81 | $41.08 | $13.11 | 149,997 |
| 2016-02-25 | $40.92 | $41.69 | $40.20 | $41.38 | $13.20 | 65,916 |
| 2016-02-24 | $40.86 | $40.96 | $39.30 | $40.72 | $12.99 | 77,673 |
| 2016-02-23 | $40.26 | $40.97 | $40.22 | $40.78 | $13.01 | 46,971 |
| 2016-02-22 | $39.79 | $40.17 | $39.79 | $40.12 | $12.80 | 139,359 |
| 2016-02-19 | $39.50 | $40.11 | $39.50 | $39.85 | $12.71 | 130,338 |
| 2016-02-18 | $39.16 | $40.00 | $39.14 | $39.47 | $12.59 | 118,539 |
| 2016-02-17 | $39.80 | $40.41 | $39.03 | $39.51 | $12.60 | 134,841 |
| 2016-02-16 | $39.87 | $40.14 | $39.10 | $39.92 | $12.74 | 104,769 |
| 2016-02-12 | $39.54 | $40.14 | $39.22 | $39.42 | $12.58 | 84,168 |
| 2016-02-11 | $37.06 | $39.75 | $37.06 | $39.29 | $12.53 | 131,757 |
| 2016-02-10 | $39.03 | $39.97 | $38.59 | $38.97 | $12.43 | 104,988 |
| 2016-02-09 | $37.54 | $39.95 | $37.40 | $38.74 | $12.36 | 112,431 |
| 2016-02-08 | $40.45 | $40.45 | $39.15 | $39.64 | $12.65 | 192,078 |
| 2016-02-05 | $40.10 | $41.49 | $39.17 | $40.67 | $12.97 | 142,941 |
| 2016-02-04 | $40.16 | $40.75 | $39.83 | $40.23 | $12.83 | 124,566 |
| 2016-02-03 | $42.14 | $42.14 | $40.06 | $40.44 | $12.90 | 155,295 |
| 2016-02-02 | $42.23 | $42.41 | $41.34 | $41.62 | $13.28 | 172,863 |
| 2016-02-01 | $42.93 | $42.93 | $40.53 | $42.64 | $13.60 | 100,401 |
| 2016-01-29 | $42.34 | $43.67 | $41.50 | $43.36 | $13.83 | 129,102 |
| 2016-01-28 | $39.56 | $42.59 | $38.11 | $42.34 | $13.51 | 206,898 |
| 2016-01-27 | $37.00 | $37.79 | $36.80 | $37.48 | $11.96 | 99,027 |
| 2016-01-26 | $38.08 | $38.15 | $36.22 | $37.17 | $11.86 | 212,640 |
| 2016-01-25 | $38.36 | $38.40 | $37.50 | $37.75 | $12.04 | 90,570 |
| 2016-01-22 | $37.27 | $38.40 | $37.22 | $38.23 | $12.20 | 105,084 |
| 2016-01-21 | $37.05 | $38.04 | $36.55 | $37.02 | $11.81 | 112,974 |
| 2016-01-20 | $37.90 | $37.98 | $36.64 | $37.28 | $11.89 | 196,080 |
| 2016-01-19 | $38.03 | $38.69 | $36.85 | $37.99 | $12.12 | 147,081 |
| 2016-01-15 | $38.62 | $38.62 | $36.72 | $37.98 | $12.12 | 157,602 |
| 2016-01-14 | $39.38 | $39.63 | $38.65 | $38.96 | $12.43 | 123,351 |
| 2016-01-13 | $40.07 | $40.40 | $38.62 | $38.93 | $12.42 | 80,118 |
| 2016-01-12 | $39.75 | $40.80 | $38.72 | $39.76 | $12.68 | 221,961 |
| 2016-01-11 | $40.50 | $40.84 | $39.35 | $40.42 | $12.90 | 106,899 |
| 2016-01-08 | $41.58 | $41.80 | $40.22 | $40.28 | $12.85 | 101,706 |
| 2016-01-07 | $42.28 | $43.99 | $41.57 | $41.66 | $13.29 | 72,078 |
| 2016-01-06 | $43.43 | $44.74 | $43.43 | $44.28 | $14.13 | 106,488 |
| 2016-01-05 | $44.39 | $44.44 | $43.51 | $43.66 | $13.93 | 137,301 |
| 2016-01-04 | $45.65 | $45.65 | $43.74 | $44.64 | $14.24 | 148,707 |
| 2015-12-31 | $46.06 | $46.90 | $45.20 | $45.93 | $14.65 | 151,689 |
| 2015-12-30 | $45.65 | $46.41 | $45.14 | $46.25 | $14.76 | 100,806 |
| 2015-12-29 | $45.26 | $45.65 | $44.91 | $45.48 | $14.51 | 98,364 |
| 2015-12-28 | $45.26 | $45.66 | $44.34 | $44.98 | $14.35 | 91,047 |
| 2015-12-24 | $44.75 | $45.52 | $44.57 | $45.31 | $14.46 | 41,337 |
| 2015-12-23 | $44.85 | $45.90 | $44.56 | $44.93 | $14.33 | 93,948 |
| 2015-12-22 | $44.54 | $44.72 | $43.80 | $44.71 | $14.26 | 96,231 |
| 2015-12-21 | $44.95 | $45.40 | $44.08 | $44.39 | $14.16 | 219,471 |
| 2015-12-18 | $44.41 | $45.41 | $43.70 | $44.55 | $14.21 | 231,930 |
| 2015-12-17 | $44.89 | $45.56 | $44.11 | $44.76 | $14.28 | 124,623 |
| 2015-12-16 | $44.65 | $45.21 | $43.93 | $44.94 | $14.34 | 101,070 |
| 2015-12-15 | $44.36 | $45.04 | $43.59 | $44.35 | $14.15 | 133,593 |
| 2015-12-14 | $44.25 | $44.60 | $43.50 | $44.03 | $14.05 | 105,597 |
| 2015-12-11 | $44.04 | $44.59 | $43.55 | $44.05 | $14.05 | 103,185 |
| 2015-12-10 | $44.51 | $45.61 | $44.46 | $44.74 | $14.27 | 168,699 |
| 2015-12-09 | $44.96 | $45.20 | $43.19 | $44.67 | $14.25 | 192,090 |
| 2015-12-08 | $46.11 | $46.33 | $44.54 | $44.81 | $14.30 | 115,494 |
| 2015-12-07 | $45.75 | $46.19 | $45.66 | $46.11 | $14.71 | 83,478 |
| 2015-12-04 | $45.34 | $46.09 | $45.31 | $45.87 | $14.63 | 59,433 |
| 2015-12-03 | $45.46 | $45.73 | $45.30 | $45.50 | $14.47 | 92,031 |
| 2015-12-02 | $45.85 | $46.00 | $45.35 | $45.47 | $14.47 | 88,797 |
| 2015-12-01 | $43.64 | $45.53 | $43.64 | $45.31 | $14.41 | 63,003 |
| 2015-11-30 | $45.18 | $49.67 | $44.78 | $45.00 | $14.32 | 49,284 |
| 2015-11-27 | $44.37 | $45.68 | $44.13 | $44.96 | $14.30 | 27,768 |
| 2015-11-25 | $43.80 | $45.35 | $43.68 | $44.41 | $14.13 | 50,517 |
| 2015-11-24 | $43.67 | $44.25 | $43.42 | $44.00 | $14.00 | 55,818 |
| 2015-11-23 | $44.73 | $44.73 | $44.02 | $44.29 | $14.09 | 117,330 |
| 2015-11-20 | $44.99 | $45.42 | $44.40 | $44.67 | $14.21 | 47,634 |
| 2015-11-19 | $45.24 | $45.24 | $44.75 | $44.90 | $14.28 | 47,931 |
| 2015-11-18 | $45.80 | $45.80 | $45.30 | $45.39 | $14.44 | 196,371 |
| 2015-11-17 | $45.97 | $46.43 | $45.50 | $45.62 | $14.51 | 79,047 |
| 2015-11-16 | $45.38 | $47.85 | $45.00 | $45.67 | $14.53 | 156,777 |
| 2015-11-13 | $44.80 | $45.71 | $44.80 | $45.57 | $14.50 | 134,685 |
| 2015-11-12 | $44.81 | $45.05 | $44.62 | $44.76 | $14.24 | 143,241 |
| 2015-11-11 | $46.03 | $46.35 | $44.39 | $44.97 | $14.31 | 133,758 |
| 2015-11-10 | $43.86 | $49.47 | $43.86 | $46.02 | $14.64 | 207,669 |
| 2015-11-09 | $43.75 | $44.55 | $43.57 | $44.05 | $14.01 | 119,487 |
| 2015-11-06 | $43.63 | $43.91 | $43.12 | $43.88 | $13.96 | 100,668 |
| 2015-11-05 | $43.62 | $44.05 | $43.25 | $43.50 | $13.84 | 85,452 |
| 2015-11-04 | $43.70 | $44.09 | $43.25 | $43.51 | $13.84 | 80,748 |
| 2015-11-03 | $43.39 | $44.06 | $42.88 | $43.59 | $13.87 | 66,681 |
| 2015-11-02 | $43.74 | $43.95 | $43.19 | $43.42 | $13.81 | 138,507 |
| 2015-10-30 | $41.78 | $44.03 | $41.55 | $43.08 | $13.70 | 332,346 |
| 2015-10-29 | $42.52 | $43.20 | $41.23 | $41.88 | $13.32 | 80,730 |
| 2015-10-28 | $41.02 | $42.67 | $41.02 | $42.49 | $13.52 | 71,289 |
| 2015-10-27 | $42.81 | $42.81 | $40.53 | $41.06 | $13.06 | 68,292 |
| 2015-10-26 | $42.72 | $43.84 | $41.80 | $42.38 | $13.48 | 64,797 |
| 2015-10-23 | $41.96 | $42.54 | $41.88 | $42.50 | $13.52 | 95,364 |
| 2015-10-22 | $41.81 | $42.50 | $41.59 | $41.89 | $13.33 | 83,235 |
| 2015-10-21 | $42.10 | $42.10 | $41.19 | $41.46 | $13.19 | 134,691 |
| 2015-10-20 | $41.88 | $41.93 | $41.00 | $41.85 | $13.31 | 60,774 |
| 2015-10-19 | $40.73 | $42.40 | $40.73 | $41.38 | $13.16 | 157,221 |
| 2015-10-16 | $39.59 | $41.58 | $39.59 | $41.00 | $13.04 | 230,952 |
| 2015-10-15 | $40.20 | $40.75 | $39.10 | $39.41 | $12.54 | 113,133 |
| 2015-10-14 | $42.28 | $42.31 | $39.46 | $40.10 | $12.76 | 190,143 |
| 2015-10-13 | $41.22 | $42.85 | $41.22 | $42.43 | $13.50 | 148,920 |
| 2015-10-12 | $41.54 | $41.72 | $40.71 | $41.22 | $13.11 | 98,811 |
| 2015-10-09 | $42.66 | $42.66 | $40.97 | $41.45 | $13.19 | 73,938 |
| 2015-10-08 | $40.97 | $42.64 | $40.97 | $42.39 | $13.49 | 68,625 |
| 2015-10-07 | $41.25 | $41.41 | $40.47 | $41.19 | $13.10 | 77,343 |
| 2015-10-06 | $40.78 | $41.50 | $40.33 | $40.88 | $13.01 | 52,347 |
| 2015-10-05 | $40.28 | $41.02 | $39.50 | $40.84 | $12.99 | 65,670 |
| 2015-10-02 | $39.23 | $41.04 | $39.16 | $39.89 | $12.69 | 68,178 |
| 2015-10-01 | $41.99 | $41.99 | $39.82 | $40.01 | $12.73 | 125,187 |
| 2015-09-30 | $42.49 | $43.19 | $41.58 | $41.77 | $13.29 | 272,922 |
| 2015-09-29 | $42.59 | $43.09 | $41.77 | $42.10 | $13.39 | 104,340 |
| 2015-09-28 | $42.34 | $43.74 | $41.52 | $42.15 | $13.41 | 60,639 |
| 2015-09-25 | $43.00 | $43.43 | $42.22 | $42.30 | $13.46 | 139,317 |
| 2015-09-24 | $42.65 | $43.90 | $42.22 | $42.47 | $13.51 | 152,304 |
| 2015-09-23 | $42.77 | $43.51 | $42.46 | $42.50 | $13.52 | 129,591 |
| 2015-09-22 | $42.18 | $42.89 | $41.78 | $42.43 | $13.50 | 127,704 |
| 2015-09-21 | $42.40 | $42.96 | $42.28 | $42.34 | $13.47 | 158,271 |
| 2015-09-18 | $42.00 | $42.60 | $41.50 | $42.28 | $13.45 | 153,489 |
| 2015-09-17 | $43.44 | $44.13 | $42.17 | $42.60 | $13.55 | 183,732 |
| 2015-09-16 | $44.19 | $44.91 | $43.29 | $43.44 | $13.82 | 49,098 |
| 2015-09-15 | $44.28 | $44.37 | $43.56 | $43.79 | $13.93 | 95,724 |
| 2015-09-14 | $43.35 | $44.67 | $43.35 | $43.58 | $13.86 | 74,673 |
| 2015-09-11 | $42.20 | $43.53 | $42.09 | $43.33 | $13.78 | 72,345 |
| 2015-09-10 | $41.75 | $42.62 | $41.75 | $42.46 | $13.51 | 54,633 |
| 2015-09-09 | $42.00 | $42.33 | $41.90 | $42.06 | $13.38 | 75,492 |
| 2015-09-08 | $42.20 | $42.35 | $41.44 | $41.81 | $13.30 | 79,200 |
| 2015-09-04 | $41.90 | $42.21 | $41.43 | $41.69 | $13.26 | 32,610 |
| 2015-09-03 | $42.68 | $43.06 | $42.21 | $42.32 | $13.46 | 46,107 |
| 2015-09-02 | $42.44 | $42.83 | $42.26 | $42.49 | $13.52 | 52,638 |
| 2015-09-01 | $42.76 | $43.16 | $42.05 | $42.15 | $13.37 | 57,186 |
Meta Financial Group Inc (CASH) News Headlines
.jpg)
.jpg)
Recent Meta Financial Group Inc (CASH) News
Similar Companies to Meta Financial Group Inc (CASH) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |