Ceva Inc (CEVA) Exchange: NASDAQ
Data as of May 9, 2025
$20.08 ($-0.16) -0.79%
Ceva Inc - Daily Information
Click for more stock information on Ceva Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.51 |
| Previous Close | $20.08 |
| High | $20.63 |
| Low | $19.97 |
| Adjusted Open | $20.51 |
| Previous Adjusted Close | $20.08 |
| Adjusted High | $20.63 |
| Adjusted Low | $19.97 |
About Ceva Inc (CEVA)
Ceva Inc (CEVA) is an animal health company that produces and distributes animal health and nutrition products throughout the world. The company was founded in 1983 and is based in Rockville, Maryland. Ceva Inc is a global leader in the animal health & nutrition industry, currently operating in more than 90 countries. The company has developed best-in-class products such as vaccines, flea and tick control, and pet nutritional supplements, as well as innovative technologies such as gel delivery systems and anti-parasitic drug delivery. Ceva Inc has seen exponential growth since its inception, with revenues increasing over 400% in the last ten years. The company employs over 4,200 people in its various offices and distribution centers around the world, demonstrating a commitment to creating jobs in the local communities where they are present.
Invest in Ceva Inc (CEVA)
Historical Stock Data for Ceva Inc (CEVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $20.51 | $20.63 | $19.97 | $20.08 | $20.08 | 286,550 |
| 2025-05-08 | $21.14 | $21.53 | $20.11 | $20.24 | $20.24 | 804,601 |
| 2025-05-07 | $22.52 | $24.00 | $20.24 | $21.14 | $21.14 | 913,756 |
| 2025-05-06 | $25.95 | $26.62 | $25.82 | $26.48 | $26.48 | 178,489 |
| 2025-05-05 | $26.71 | $27.02 | $26.49 | $26.62 | $26.62 | 148,137 |
| 2025-05-02 | $26.77 | $27.52 | $26.77 | $27.09 | $27.09 | 82,219 |
| 2025-05-01 | $26.46 | $27.26 | $26.15 | $26.35 | $26.35 | 147,728 |
| 2025-04-30 | $25.78 | $26.33 | $25.17 | $26.21 | $26.21 | 160,644 |
| 2025-04-29 | $26.30 | $26.84 | $26.21 | $26.49 | $26.49 | 140,049 |
| 2025-04-28 | $26.57 | $27.19 | $26.19 | $26.59 | $26.59 | 177,819 |
| 2025-04-25 | $26.18 | $27.01 | $25.93 | $26.71 | $26.71 | 115,394 |
| 2025-04-24 | $25.84 | $26.71 | $25.50 | $26.56 | $26.56 | 235,662 |
| 2025-04-23 | $24.45 | $25.90 | $24.45 | $25.52 | $25.52 | 418,670 |
| 2025-04-22 | $22.44 | $23.70 | $22.18 | $23.50 | $23.50 | 338,465 |
| 2025-04-21 | $22.39 | $22.72 | $22.07 | $22.68 | $22.68 | 137,458 |
| 2025-04-17 | $22.72 | $23.21 | $22.45 | $22.97 | $22.97 | 196,420 |
| 2025-04-16 | $22.56 | $22.96 | $21.95 | $22.65 | $22.65 | 150,462 |
| 2025-04-15 | $23.24 | $23.67 | $23.09 | $23.37 | $23.37 | 112,889 |
| 2025-04-14 | $24.10 | $24.10 | $22.68 | $23.27 | $23.27 | 187,600 |
| 2025-04-11 | $22.66 | $23.33 | $22.09 | $23.11 | $23.11 | 191,272 |
| 2025-04-10 | $23.42 | $23.50 | $22.07 | $22.85 | $22.85 | 297,823 |
| 2025-04-09 | $20.56 | $24.94 | $20.37 | $24.74 | $24.74 | 355,425 |
| 2025-04-08 | $22.20 | $22.49 | $19.97 | $20.49 | $20.49 | 256,712 |
| 2025-04-07 | $20.20 | $22.88 | $19.35 | $21.46 | $21.46 | 449,197 |
| 2025-04-04 | $21.31 | $21.73 | $20.03 | $21.28 | $21.28 | 447,534 |
| 2025-04-03 | $24.36 | $24.41 | $22.42 | $22.55 | $22.55 | 320,316 |
| 2025-04-02 | $25.26 | $26.63 | $25.10 | $26.21 | $26.21 | 135,662 |
| 2025-04-01 | $25.38 | $25.96 | $24.71 | $25.75 | $25.75 | 144,920 |
| 2025-03-31 | $25.23 | $25.85 | $24.65 | $25.61 | $25.61 | 216,609 |
| 2025-03-28 | $26.99 | $27.03 | $25.70 | $25.94 | $25.94 | 154,857 |
| 2025-03-27 | $27.08 | $27.65 | $26.85 | $27.01 | $27.01 | 193,990 |
| 2025-03-26 | $28.05 | $28.21 | $27.00 | $27.41 | $27.41 | 210,730 |
| 2025-03-25 | $28.73 | $29.09 | $28.02 | $28.11 | $28.11 | 166,645 |
| 2025-03-24 | $28.68 | $29.33 | $28.64 | $28.87 | $28.87 | 249,488 |
| 2025-03-21 | $28.47 | $28.87 | $27.90 | $28.35 | $28.35 | 723,424 |
| 2025-03-20 | $29.81 | $30.48 | $28.98 | $29.19 | $29.19 | 188,603 |
| 2025-03-19 | $29.72 | $30.40 | $29.58 | $30.02 | $30.02 | 213,994 |
| 2025-03-18 | $30.10 | $30.88 | $29.46 | $29.78 | $29.78 | 177,384 |
| 2025-03-17 | $30.62 | $31.12 | $30.27 | $30.65 | $30.65 | 193,567 |
| 2025-03-14 | $30.40 | $31.28 | $30.25 | $30.85 | $30.85 | 132,332 |
| 2025-03-13 | $30.23 | $30.49 | $29.38 | $29.79 | $29.79 | 125,138 |
| 2025-03-12 | $30.80 | $31.31 | $30.31 | $30.36 | $30.36 | 172,259 |
| 2025-03-11 | $30.22 | $31.05 | $29.44 | $30.18 | $30.18 | 186,051 |
| 2025-03-10 | $31.21 | $31.53 | $29.75 | $30.22 | $30.22 | 255,904 |
| 2025-03-07 | $32.32 | $32.93 | $30.39 | $32.43 | $32.43 | 231,279 |
| 2025-03-06 | $32.70 | $33.56 | $32.18 | $32.22 | $32.22 | 240,654 |
| 2025-03-05 | $33.22 | $33.83 | $32.24 | $33.76 | $33.76 | 237,818 |
| 2025-03-04 | $31.97 | $33.91 | $31.11 | $32.98 | $32.98 | 438,867 |
| 2025-03-03 | $34.45 | $34.68 | $31.41 | $31.81 | $31.81 | 259,938 |
| 2025-02-28 | $33.55 | $34.82 | $33.25 | $34.26 | $34.26 | 271,319 |
| 2025-02-27 | $38.94 | $38.94 | $33.49 | $33.53 | $33.53 | 446,719 |
| 2025-02-26 | $35.44 | $38.93 | $35.20 | $38.44 | $38.44 | 1,003,411 |
| 2025-02-25 | $33.57 | $33.57 | $32.00 | $32.50 | $32.50 | 215,757 |
| 2025-02-24 | $34.64 | $34.96 | $33.51 | $33.69 | $33.69 | 216,100 |
| 2025-02-21 | $36.87 | $36.95 | $34.35 | $34.49 | $34.49 | 187,173 |
| 2025-02-20 | $35.89 | $36.85 | $35.89 | $36.56 | $36.56 | 213,042 |
| 2025-02-19 | $35.39 | $36.68 | $35.00 | $35.93 | $35.93 | 275,249 |
| 2025-02-18 | $35.00 | $36.50 | $34.43 | $35.78 | $35.78 | 290,511 |
| 2025-02-14 | $35.95 | $35.95 | $33.91 | $34.67 | $34.67 | 236,734 |
| 2025-02-13 | $34.63 | $37.75 | $31.51 | $34.96 | $34.96 | 412,070 |
| 2025-02-12 | $31.54 | $32.28 | $31.44 | $31.72 | $31.72 | 186,281 |
| 2025-02-11 | $32.13 | $33.06 | $32.13 | $32.15 | $32.15 | 94,396 |
| 2025-02-10 | $32.74 | $33.04 | $32.40 | $32.73 | $32.73 | 132,774 |
| 2025-02-07 | $34.13 | $34.13 | $32.45 | $32.81 | $32.81 | 273,020 |
| 2025-02-06 | $34.16 | $34.51 | $33.94 | $34.13 | $34.13 | 1,113,014 |
| 2025-02-05 | $32.28 | $34.34 | $32.26 | $34.25 | $34.25 | 376,834 |
| 2025-02-04 | $31.60 | $32.19 | $31.60 | $32.08 | $32.08 | 255,217 |
| 2025-02-03 | $31.29 | $32.07 | $30.82 | $31.52 | $31.52 | 292,714 |
| 2025-01-31 | $32.14 | $33.05 | $31.88 | $32.21 | $32.21 | 414,147 |
| 2025-01-30 | $32.37 | $32.37 | $31.70 | $32.13 | $32.13 | 263,650 |
| 2025-01-29 | $32.47 | $32.73 | $31.68 | $31.87 | $31.87 | 292,388 |
| 2025-01-28 | $31.80 | $32.69 | $31.01 | $32.60 | $32.60 | 356,031 |
| 2025-01-27 | $32.36 | $32.36 | $30.93 | $31.70 | $31.70 | 360,029 |
| 2025-01-24 | $33.71 | $33.87 | $33.25 | $33.58 | $33.58 | 271,275 |
| 2025-01-23 | $33.51 | $33.95 | $33.16 | $33.87 | $33.87 | 287,040 |
| 2025-01-22 | $34.37 | $34.47 | $33.56 | $34.00 | $34.00 | 297,104 |
| 2025-01-21 | $34.50 | $34.71 | $34.13 | $34.24 | $34.24 | 305,606 |
| 2025-01-17 | $33.91 | $34.46 | $33.71 | $34.18 | $34.18 | 229,621 |
| 2025-01-16 | $34.03 | $34.03 | $33.29 | $33.33 | $33.33 | 293,159 |
| 2025-01-15 | $33.00 | $34.32 | $33.00 | $33.77 | $33.77 | 321,657 |
| 2025-01-14 | $32.15 | $32.37 | $31.69 | $32.30 | $32.30 | 249,848 |
| 2025-01-13 | $31.07 | $31.86 | $30.71 | $31.70 | $31.70 | 324,483 |
| 2025-01-10 | $31.81 | $32.21 | $30.86 | $31.98 | $31.98 | 373,592 |
| 2025-01-08 | $32.75 | $32.75 | $31.51 | $32.40 | $32.40 | 275,488 |
| 2025-01-07 | $33.90 | $34.20 | $32.71 | $33.05 | $33.05 | 252,799 |
| 2025-01-06 | $32.53 | $33.64 | $32.38 | $33.14 | $33.14 | 311,615 |
| 2025-01-03 | $32.05 | $32.20 | $31.49 | $32.05 | $32.05 | 256,159 |
| 2025-01-02 | $31.73 | $32.47 | $31.26 | $31.90 | $31.90 | 325,863 |
| 2024-12-31 | $32.39 | $32.54 | $31.40 | $31.55 | $31.55 | 196,090 |
| 2024-12-30 | $31.99 | $32.40 | $31.31 | $32.04 | $32.04 | 210,840 |
| 2024-12-27 | $33.01 | $33.01 | $31.92 | $32.37 | $32.37 | 128,297 |
| 2024-12-26 | $31.97 | $33.34 | $31.68 | $33.18 | $33.18 | 254,846 |
| 2024-12-24 | $32.00 | $32.29 | $31.75 | $32.27 | $32.27 | 127,706 |
| 2024-12-23 | $31.20 | $32.10 | $31.11 | $31.82 | $31.82 | 210,595 |
| 2024-12-20 | $30.30 | $31.86 | $30.17 | $31.11 | $31.11 | 511,996 |
| 2024-12-19 | $31.38 | $31.57 | $30.46 | $30.92 | $30.92 | 288,915 |
| 2024-12-18 | $32.67 | $33.44 | $30.68 | $31.01 | $31.01 | 298,453 |
| 2024-12-17 | $33.02 | $33.02 | $31.97 | $32.22 | $32.22 | 284,654 |
| 2024-12-16 | $32.50 | $33.34 | $32.37 | $33.25 | $33.25 | 304,134 |
| 2024-12-13 | $32.31 | $33.18 | $32.00 | $32.63 | $32.63 | 237,223 |
| 2024-12-12 | $32.00 | $32.52 | $31.68 | $32.25 | $32.25 | 221,711 |
| 2024-12-11 | $31.83 | $32.69 | $31.50 | $32.39 | $32.39 | 240,595 |
| 2024-12-10 | $31.67 | $31.86 | $30.68 | $31.24 | $31.24 | 400,141 |
| 2024-12-09 | $31.75 | $32.20 | $31.28 | $31.55 | $31.55 | 304,992 |
| 2024-12-06 | $29.89 | $32.34 | $29.89 | $31.65 | $31.65 | 467,928 |
| 2024-12-05 | $30.83 | $31.10 | $29.91 | $29.96 | $29.96 | 240,736 |
| 2024-12-04 | $31.75 | $31.75 | $30.59 | $30.87 | $30.87 | 191,593 |
| 2024-12-03 | $29.41 | $31.27 | $29.07 | $31.09 | $31.09 | 295,839 |
| 2024-12-02 | $29.77 | $29.89 | $29.36 | $29.57 | $29.57 | 200,175 |
| 2024-11-29 | $29.22 | $29.86 | $29.20 | $29.74 | $29.74 | 74,259 |
| 2024-11-27 | $29.50 | $29.51 | $28.48 | $29.15 | $29.15 | 134,901 |
| 2024-11-26 | $30.26 | $30.26 | $29.37 | $29.47 | $29.47 | 176,081 |
| 2024-11-25 | $30.82 | $31.22 | $30.03 | $30.27 | $30.27 | 275,989 |
| 2024-11-22 | $28.59 | $30.81 | $28.59 | $30.44 | $30.44 | 363,491 |
| 2024-11-21 | $28.28 | $28.81 | $27.76 | $28.67 | $28.67 | 125,844 |
| 2024-11-20 | $28.09 | $28.09 | $27.37 | $28.05 | $28.05 | 105,056 |
| 2024-11-19 | $27.30 | $28.39 | $27.19 | $28.28 | $28.28 | 117,574 |
| 2024-11-18 | $27.01 | $27.45 | $26.99 | $27.44 | $27.44 | 97,355 |
| 2024-11-15 | $27.38 | $27.38 | $26.40 | $27.01 | $27.01 | 130,837 |
| 2024-11-14 | $27.92 | $28.33 | $27.30 | $27.38 | $27.38 | 125,155 |
| 2024-11-13 | $28.00 | $28.15 | $27.34 | $27.69 | $27.69 | 195,586 |
| 2024-11-12 | $28.11 | $28.34 | $27.30 | $27.99 | $27.99 | 174,228 |
| 2024-11-11 | $28.30 | $28.49 | $27.32 | $28.15 | $28.15 | 201,532 |
| 2024-11-08 | $30.00 | $30.00 | $27.46 | $28.27 | $28.27 | 420,170 |
| 2024-11-07 | $27.07 | $29.86 | $26.62 | $29.34 | $29.34 | 378,134 |
| 2024-11-06 | $24.85 | $25.36 | $24.56 | $25.18 | $25.18 | 199,912 |
| 2024-11-05 | $23.30 | $24.01 | $23.26 | $23.91 | $23.91 | 83,608 |
| 2024-11-04 | $23.37 | $23.97 | $23.31 | $23.64 | $23.64 | 100,505 |
| 2024-11-01 | $23.54 | $24.09 | $23.52 | $23.68 | $23.68 | 128,986 |
| 2024-10-31 | $24.37 | $24.37 | $23.32 | $23.34 | $23.34 | 140,623 |
| 2024-10-30 | $24.73 | $24.92 | $24.34 | $24.42 | $24.42 | 78,105 |
| 2024-10-29 | $24.29 | $25.04 | $24.29 | $25.04 | $25.04 | 60,308 |
| 2024-10-28 | $24.05 | $24.46 | $23.79 | $24.37 | $24.37 | 91,740 |
| 2024-10-25 | $23.68 | $24.52 | $23.68 | $23.95 | $23.95 | 86,581 |
| 2024-10-24 | $24.05 | $24.05 | $23.57 | $23.60 | $23.60 | 71,573 |
| 2024-10-23 | $23.99 | $24.23 | $23.65 | $23.84 | $23.84 | 86,310 |
| 2024-10-22 | $23.81 | $24.26 | $23.76 | $24.02 | $24.02 | 122,109 |
| 2024-10-21 | $24.15 | $24.23 | $23.47 | $23.88 | $23.88 | 114,131 |
| 2024-10-18 | $24.94 | $25.10 | $24.18 | $24.39 | $24.39 | 79,566 |
| 2024-10-17 | $24.93 | $25.12 | $24.67 | $24.76 | $24.76 | 101,833 |
| 2024-10-16 | $25.08 | $25.14 | $24.56 | $24.60 | $24.60 | 114,801 |
| 2024-10-15 | $25.04 | $25.45 | $24.74 | $24.75 | $24.75 | 127,694 |
| 2024-10-14 | $25.41 | $25.74 | $25.09 | $25.19 | $25.19 | 81,659 |
| 2024-10-11 | $24.34 | $25.39 | $24.34 | $25.26 | $25.26 | 79,389 |
| 2024-10-10 | $24.35 | $24.52 | $23.92 | $24.50 | $24.50 | 126,901 |
| 2024-10-09 | $24.47 | $24.92 | $24.34 | $24.56 | $24.56 | 70,887 |
| 2024-10-08 | $24.56 | $25.08 | $24.40 | $24.45 | $24.45 | 118,614 |
| 2024-10-07 | $24.77 | $24.80 | $24.33 | $24.53 | $24.53 | 136,699 |
| 2024-10-04 | $24.98 | $25.39 | $24.61 | $24.99 | $24.99 | 115,161 |
| 2024-10-03 | $24.61 | $24.96 | $24.15 | $24.50 | $24.50 | 137,339 |
| 2024-10-02 | $23.86 | $24.71 | $23.72 | $24.71 | $24.71 | 162,987 |
| 2024-10-01 | $24.15 | $24.15 | $23.40 | $23.88 | $23.88 | 157,150 |
| 2024-09-30 | $24.10 | $24.69 | $23.94 | $24.15 | $24.15 | 128,907 |
| 2024-09-27 | $25.25 | $25.25 | $24.25 | $24.35 | $24.35 | 135,697 |
| 2024-09-26 | $24.64 | $25.54 | $24.18 | $25.12 | $25.12 | 145,120 |
| 2024-09-25 | $23.82 | $24.29 | $23.63 | $24.01 | $24.01 | 141,199 |
| 2024-09-24 | $23.54 | $24.48 | $23.54 | $23.99 | $23.99 | 247,501 |
| 2024-09-23 | $23.32 | $23.68 | $23.04 | $23.36 | $23.36 | 232,617 |
| 2024-09-20 | $23.26 | $23.44 | $22.98 | $23.11 | $23.11 | 793,962 |
| 2024-09-19 | $23.83 | $23.83 | $23.11 | $23.42 | $23.42 | 288,823 |
| 2024-09-18 | $23.11 | $24.04 | $22.86 | $23.03 | $23.03 | 272,018 |
| 2024-09-17 | $23.90 | $24.25 | $23.21 | $23.26 | $23.26 | 186,785 |
| 2024-09-16 | $24.76 | $24.76 | $23.37 | $23.64 | $23.64 | 175,405 |
| 2024-09-13 | $24.82 | $25.44 | $24.49 | $24.92 | $24.92 | 235,267 |
| 2024-09-12 | $24.50 | $24.50 | $23.75 | $24.15 | $24.15 | 261,687 |
| 2024-09-11 | $23.58 | $24.42 | $23.32 | $24.41 | $24.41 | 209,788 |
| 2024-09-10 | $22.86 | $23.75 | $22.62 | $23.66 | $23.66 | 174,800 |
| 2024-09-09 | $23.11 | $23.11 | $22.64 | $22.91 | $22.91 | 192,146 |
| 2024-09-06 | $22.86 | $23.32 | $22.43 | $23.02 | $23.02 | 197,065 |
| 2024-09-05 | $22.40 | $23.21 | $21.84 | $22.81 | $22.81 | 138,700 |
| 2024-09-04 | $22.56 | $22.98 | $22.24 | $22.45 | $22.45 | 101,647 |
| 2024-09-03 | $23.45 | $23.63 | $22.41 | $22.75 | $22.75 | 235,105 |
| 2024-08-30 | $24.35 | $24.36 | $23.51 | $23.94 | $23.94 | 252,265 |
| 2024-08-29 | $23.57 | $24.11 | $23.42 | $23.97 | $23.97 | 111,775 |
| 2024-08-28 | $23.89 | $23.89 | $23.26 | $23.43 | $23.43 | 104,377 |
| 2024-08-27 | $23.45 | $23.88 | $23.31 | $23.83 | $23.83 | 131,301 |
| 2024-08-26 | $24.68 | $24.68 | $23.43 | $23.69 | $23.69 | 286,948 |
| 2024-08-23 | $24.16 | $24.87 | $23.90 | $24.65 | $24.65 | 237,710 |
| 2024-08-22 | $24.25 | $24.49 | $23.57 | $23.90 | $23.90 | 132,379 |
| 2024-08-21 | $23.99 | $24.32 | $23.73 | $24.26 | $24.26 | 141,201 |
| 2024-08-20 | $23.58 | $24.12 | $23.39 | $23.93 | $23.93 | 120,834 |
| 2024-08-19 | $23.69 | $23.72 | $23.01 | $23.66 | $23.66 | 116,697 |
| 2024-08-16 | $23.88 | $24.28 | $23.36 | $23.71 | $23.71 | 156,655 |
| 2024-08-15 | $23.00 | $24.09 | $22.89 | $24.05 | $24.05 | 211,665 |
| 2024-08-14 | $21.81 | $22.37 | $20.96 | $22.35 | $22.35 | 186,229 |
| 2024-08-13 | $20.46 | $21.78 | $20.39 | $21.72 | $21.72 | 213,998 |
| 2024-08-12 | $20.33 | $20.62 | $20.02 | $20.18 | $20.18 | 218,160 |
| 2024-08-09 | $20.25 | $20.66 | $19.77 | $20.44 | $20.44 | 603,161 |
| 2024-08-08 | $20.36 | $20.70 | $19.90 | $20.46 | $20.46 | 305,525 |
| 2024-08-07 | $21.00 | $21.00 | $18.93 | $19.44 | $19.44 | 261,303 |
| 2024-08-06 | $16.44 | $16.78 | $16.07 | $16.13 | $16.13 | 174,350 |
| 2024-08-05 | $16.40 | $17.17 | $16.02 | $16.40 | $16.40 | 245,605 |
| 2024-08-02 | $18.05 | $18.05 | $17.04 | $17.39 | $17.39 | 214,114 |
| 2024-08-01 | $19.82 | $20.08 | $18.20 | $18.34 | $18.34 | 137,747 |
| 2024-07-31 | $19.96 | $20.44 | $19.69 | $20.05 | $20.05 | 135,949 |
| 2024-07-30 | $20.13 | $20.26 | $19.52 | $19.53 | $19.53 | 99,673 |
| 2024-07-29 | $20.64 | $20.84 | $20.04 | $20.10 | $20.10 | 115,670 |
| 2024-07-26 | $20.26 | $20.70 | $20.08 | $20.57 | $20.57 | 121,246 |
| 2024-07-25 | $19.85 | $20.31 | $19.22 | $19.78 | $19.78 | 130,332 |
| 2024-07-24 | $20.34 | $20.42 | $19.78 | $19.84 | $19.84 | 105,209 |
| 2024-07-23 | $20.22 | $20.88 | $20.22 | $20.62 | $20.62 | 77,997 |
| 2024-07-22 | $20.04 | $20.71 | $19.83 | $20.60 | $20.60 | 116,782 |
| 2024-07-19 | $20.33 | $20.33 | $19.52 | $19.78 | $19.78 | 96,892 |
| 2024-07-18 | $21.05 | $21.26 | $19.99 | $20.33 | $20.33 | 98,769 |
| 2024-07-17 | $21.24 | $21.57 | $20.76 | $21.04 | $21.04 | 163,493 |
| 2024-07-16 | $20.99 | $21.70 | $20.95 | $21.68 | $21.68 | 99,606 |
| 2024-07-15 | $20.35 | $20.90 | $20.30 | $20.75 | $20.75 | 93,993 |
| 2024-07-12 | $20.10 | $20.69 | $19.98 | $20.24 | $20.24 | 125,087 |
| 2024-07-11 | $20.10 | $20.37 | $19.79 | $19.83 | $19.83 | 112,879 |
| 2024-07-10 | $19.07 | $19.54 | $18.92 | $19.50 | $19.50 | 85,272 |
| 2024-07-09 | $18.97 | $19.41 | $18.84 | $18.94 | $18.94 | 68,207 |
| 2024-07-08 | $18.99 | $19.57 | $18.99 | $19.21 | $19.21 | 75,753 |
| 2024-07-05 | $18.67 | $19.03 | $18.58 | $18.92 | $18.92 | 85,059 |
| 2024-07-03 | $18.72 | $18.84 | $18.58 | $18.71 | $18.71 | 57,859 |
| 2024-07-02 | $18.55 | $18.89 | $18.55 | $18.71 | $18.71 | 94,948 |
| 2024-07-01 | $19.31 | $19.32 | $18.28 | $18.50 | $18.50 | 133,695 |
| 2024-06-28 | $19.41 | $19.61 | $19.15 | $19.29 | $19.29 | 220,166 |
| 2024-06-27 | $18.56 | $19.34 | $18.45 | $19.23 | $19.23 | 168,580 |
| 2024-06-26 | $18.38 | $18.54 | $18.23 | $18.49 | $18.49 | 177,556 |
| 2024-06-25 | $18.56 | $18.60 | $18.25 | $18.39 | $18.39 | 247,807 |
| 2024-06-24 | $19.26 | $19.26 | $18.49 | $18.52 | $18.52 | 256,926 |
| 2024-06-21 | $18.99 | $19.43 | $18.95 | $19.16 | $19.16 | 723,513 |
| 2024-06-20 | $19.22 | $19.32 | $18.95 | $19.00 | $19.00 | 250,652 |
| 2024-06-18 | $19.91 | $19.94 | $19.25 | $19.34 | $19.34 | 277,574 |
| 2024-06-17 | $20.16 | $20.19 | $19.54 | $19.98 | $19.98 | 139,378 |
| 2024-06-14 | $20.26 | $20.48 | $20.00 | $20.18 | $20.18 | 277,634 |
| 2024-06-13 | $21.25 | $21.29 | $20.48 | $20.55 | $20.55 | 109,828 |
| 2024-06-12 | $21.00 | $21.70 | $20.85 | $21.18 | $21.18 | 122,050 |
| 2024-06-11 | $20.25 | $20.42 | $19.89 | $20.42 | $20.42 | 123,384 |
| 2024-06-10 | $19.73 | $20.50 | $19.52 | $20.47 | $20.47 | 128,007 |
| 2024-06-07 | $20.03 | $20.24 | $19.86 | $20.06 | $20.06 | 92,652 |
| 2024-06-06 | $20.08 | $20.32 | $19.80 | $20.26 | $20.26 | 72,972 |
| 2024-06-05 | $19.71 | $20.27 | $19.62 | $20.25 | $20.25 | 86,267 |
| 2024-06-04 | $19.38 | $19.61 | $19.29 | $19.48 | $19.48 | 120,920 |
| 2024-06-03 | $20.35 | $20.40 | $19.41 | $19.48 | $19.48 | 146,068 |
| 2024-05-31 | $19.78 | $20.02 | $19.46 | $19.92 | $19.92 | 167,238 |
| 2024-05-30 | $19.79 | $20.06 | $19.64 | $19.65 | $19.65 | 105,555 |
| 2024-05-29 | $19.53 | $19.86 | $19.42 | $19.74 | $19.74 | 141,089 |
| 2024-05-28 | $19.83 | $20.13 | $19.69 | $19.87 | $19.87 | 116,462 |
| 2024-05-24 | $19.50 | $20.03 | $19.50 | $19.67 | $19.67 | 148,816 |
| 2024-05-23 | $20.27 | $20.27 | $18.99 | $19.29 | $19.29 | 195,351 |
| 2024-05-22 | $20.33 | $20.62 | $19.93 | $20.02 | $20.02 | 148,106 |
| 2024-05-21 | $19.83 | $20.41 | $19.83 | $20.29 | $20.29 | 85,039 |
| 2024-05-20 | $20.14 | $20.27 | $19.98 | $20.11 | $20.11 | 145,096 |
| 2024-05-17 | $20.32 | $20.59 | $20.11 | $20.16 | $20.16 | 239,451 |
| 2024-05-16 | $20.29 | $20.29 | $19.93 | $20.16 | $20.16 | 152,186 |
| 2024-05-15 | $20.43 | $20.70 | $20.16 | $20.40 | $20.40 | 113,840 |
| 2024-05-14 | $19.79 | $20.15 | $19.78 | $20.08 | $20.08 | 114,635 |
| 2024-05-13 | $19.65 | $20.10 | $19.46 | $19.47 | $19.47 | 185,228 |
| 2024-05-10 | $19.96 | $20.12 | $19.46 | $19.61 | $19.61 | 133,833 |
| 2024-05-09 | $20.00 | $20.42 | $19.00 | $20.25 | $20.25 | 192,885 |
| 2024-05-08 | $20.46 | $21.21 | $20.45 | $21.17 | $21.17 | 86,601 |
| 2024-05-07 | $20.93 | $21.36 | $20.78 | $20.78 | $20.78 | 135,483 |
| 2024-05-06 | $20.65 | $21.03 | $20.60 | $20.98 | $20.98 | 63,451 |
| 2024-05-03 | $20.66 | $20.88 | $20.26 | $20.53 | $20.53 | 71,049 |
| 2024-05-02 | $20.13 | $20.13 | $19.59 | $20.13 | $20.13 | 99,654 |
| 2024-05-01 | $20.06 | $20.57 | $19.74 | $19.81 | $19.81 | 88,592 |
| 2024-04-30 | $20.16 | $20.43 | $20.16 | $20.27 | $20.27 | 125,300 |
| 2024-04-29 | $20.14 | $20.52 | $20.09 | $20.35 | $20.35 | 76,398 |
| 2024-04-26 | $19.82 | $20.21 | $19.82 | $19.98 | $19.98 | 67,037 |
| 2024-04-25 | $19.48 | $19.95 | $19.39 | $19.76 | $19.76 | 95,105 |
| 2024-04-24 | $19.33 | $19.88 | $19.18 | $19.69 | $19.69 | 120,890 |
| 2024-04-23 | $18.92 | $19.64 | $18.92 | $19.31 | $19.31 | 98,450 |
| 2024-04-22 | $18.94 | $19.13 | $18.56 | $18.91 | $18.91 | 125,898 |
| 2024-04-19 | $19.00 | $19.23 | $18.58 | $18.66 | $18.66 | 129,392 |
| 2024-04-18 | $19.49 | $19.68 | $19.05 | $19.16 | $19.16 | 100,114 |
| 2024-04-17 | $20.54 | $20.54 | $19.51 | $19.53 | $19.53 | 101,423 |
| 2024-04-16 | $20.36 | $20.70 | $20.18 | $20.41 | $20.41 | 100,493 |
| 2024-04-15 | $21.21 | $21.21 | $20.47 | $20.53 | $20.53 | 104,595 |
| 2024-04-12 | $21.76 | $21.76 | $21.09 | $21.14 | $21.14 | 94,980 |
| 2024-04-11 | $21.97 | $22.18 | $21.73 | $22.11 | $22.11 | 69,838 |
| 2024-04-10 | $22.27 | $22.55 | $21.68 | $21.83 | $21.83 | 99,996 |
| 2024-04-09 | $22.73 | $23.42 | $22.69 | $23.12 | $23.12 | 71,174 |
| 2024-04-08 | $22.41 | $22.98 | $22.41 | $22.55 | $22.55 | 54,683 |
| 2024-04-05 | $22.52 | $22.79 | $22.26 | $22.32 | $22.32 | 67,941 |
| 2024-04-04 | $23.34 | $23.72 | $22.55 | $22.60 | $22.60 | 93,377 |
| 2024-04-03 | $22.12 | $23.05 | $22.11 | $22.97 | $22.97 | 81,972 |
| 2024-04-02 | $22.48 | $22.71 | $22.29 | $22.48 | $22.48 | 122,172 |
| 2024-04-01 | $22.68 | $23.12 | $22.32 | $22.96 | $22.96 | 134,884 |
| 2024-03-28 | $22.71 | $23.02 | $22.59 | $22.71 | $22.71 | 101,992 |
| 2024-03-27 | $22.34 | $22.82 | $22.05 | $22.71 | $22.71 | 73,478 |
| 2024-03-26 | $22.46 | $22.66 | $21.99 | $22.03 | $22.03 | 81,381 |
| 2024-03-25 | $22.91 | $22.91 | $22.38 | $22.38 | $22.38 | 53,081 |
| 2024-03-22 | $23.06 | $23.32 | $22.73 | $23.00 | $23.00 | 103,954 |
| 2024-03-21 | $23.86 | $24.00 | $23.19 | $23.19 | $23.19 | 157,919 |
| 2024-03-20 | $22.27 | $23.55 | $22.27 | $23.30 | $23.30 | 110,960 |
| 2024-03-19 | $22.29 | $22.80 | $21.95 | $22.38 | $22.38 | 115,129 |
| 2024-03-18 | $23.27 | $23.50 | $22.48 | $22.60 | $22.60 | 163,265 |
| 2024-03-15 | $22.87 | $23.45 | $22.85 | $23.17 | $23.17 | 563,816 |
| 2024-03-14 | $24.07 | $24.31 | $23.10 | $23.22 | $23.22 | 149,009 |
| 2024-03-13 | $24.33 | $24.71 | $24.17 | $24.31 | $24.31 | 116,063 |
| 2024-03-12 | $25.05 | $25.05 | $24.28 | $24.62 | $24.62 | 128,530 |
| 2024-03-11 | $24.13 | $25.10 | $24.13 | $24.89 | $24.89 | 170,104 |
| 2024-03-08 | $24.35 | $24.69 | $24.03 | $24.31 | $24.31 | 187,849 |
| 2024-03-07 | $23.53 | $24.47 | $23.53 | $24.03 | $24.03 | 118,826 |
| 2024-03-06 | $22.53 | $23.57 | $22.53 | $23.11 | $23.11 | 127,300 |
| 2024-03-05 | $22.87 | $23.17 | $22.34 | $22.48 | $22.48 | 157,382 |
| 2024-03-04 | $23.31 | $23.39 | $22.66 | $23.20 | $23.20 | 219,443 |
| 2024-03-01 | $22.59 | $23.77 | $22.24 | $23.47 | $23.47 | 160,199 |
| 2024-02-29 | $22.59 | $22.82 | $22.00 | $22.64 | $22.64 | 189,326 |
| 2024-02-28 | $21.76 | $22.31 | $21.61 | $22.14 | $22.14 | 140,013 |
| 2024-02-27 | $22.56 | $22.62 | $21.81 | $21.90 | $21.90 | 149,278 |
| 2024-02-26 | $22.39 | $22.72 | $22.31 | $22.54 | $22.54 | 112,110 |
| 2024-02-23 | $22.28 | $22.61 | $22.14 | $22.20 | $22.20 | 180,857 |
| 2024-02-22 | $22.92 | $23.23 | $22.24 | $22.33 | $22.33 | 144,611 |
| 2024-02-21 | $22.32 | $22.60 | $21.97 | $22.54 | $22.54 | 153,139 |
| 2024-02-20 | $22.57 | $23.04 | $22.24 | $22.73 | $22.73 | 187,993 |
| 2024-02-16 | $23.77 | $23.96 | $22.81 | $23.05 | $23.05 | 243,274 |
| 2024-02-15 | $25.00 | $25.19 | $23.93 | $24.49 | $24.49 | 240,482 |
| 2024-02-14 | $22.50 | $24.88 | $22.03 | $24.51 | $24.51 | 339,994 |
| 2024-02-13 | $20.84 | $21.16 | $19.97 | $20.19 | $20.19 | 255,863 |
| 2024-02-12 | $21.77 | $22.30 | $21.77 | $21.93 | $21.93 | 140,465 |
| 2024-02-09 | $20.56 | $21.67 | $20.56 | $21.64 | $21.64 | 124,218 |
| 2024-02-08 | $19.55 | $20.83 | $19.44 | $20.62 | $20.62 | 156,294 |
| 2024-02-07 | $19.51 | $19.62 | $19.25 | $19.32 | $19.32 | 73,358 |
| 2024-02-06 | $19.50 | $19.54 | $19.23 | $19.47 | $19.47 | 126,613 |
| 2024-02-05 | $18.87 | $19.86 | $18.87 | $19.59 | $19.59 | 195,063 |
| 2024-02-02 | $18.89 | $19.05 | $18.54 | $18.84 | $18.84 | 127,326 |
| 2024-02-01 | $19.31 | $19.58 | $18.82 | $19.21 | $19.21 | 180,962 |
| 2024-01-31 | $19.47 | $20.10 | $19.17 | $19.20 | $19.20 | 147,194 |
| 2024-01-30 | $20.13 | $20.32 | $19.44 | $19.67 | $19.67 | 111,258 |
| 2024-01-29 | $19.80 | $20.33 | $19.64 | $20.33 | $20.33 | 86,460 |
| 2024-01-26 | $20.47 | $20.47 | $19.81 | $19.84 | $19.84 | 83,757 |
| 2024-01-25 | $21.33 | $21.33 | $19.20 | $20.67 | $20.67 | 74,115 |
| 2024-01-24 | $21.61 | $21.61 | $20.69 | $20.86 | $20.86 | 82,491 |
| 2024-01-23 | $21.28 | $21.64 | $21.18 | $21.26 | $21.26 | 92,969 |
| 2024-01-22 | $20.64 | $21.46 | $20.48 | $21.07 | $21.07 | 175,642 |
| 2024-01-19 | $20.47 | $20.47 | $19.88 | $20.45 | $20.45 | 134,917 |
| 2024-01-18 | $20.04 | $20.28 | $19.94 | $20.20 | $20.20 | 110,536 |
| 2024-01-17 | $20.38 | $20.38 | $19.47 | $19.70 | $19.70 | 92,133 |
| 2024-01-16 | $20.76 | $20.96 | $20.43 | $20.73 | $20.73 | 186,443 |
| 2024-01-12 | $21.55 | $21.75 | $20.88 | $20.90 | $20.90 | 67,421 |
| 2024-01-11 | $21.20 | $21.42 | $20.89 | $21.32 | $21.32 | 131,256 |
| 2024-01-10 | $21.55 | $21.78 | $21.01 | $21.32 | $21.32 | 121,080 |
| 2024-01-09 | $21.55 | $22.02 | $21.34 | $21.72 | $21.72 | 97,025 |
| 2024-01-08 | $21.26 | $22.13 | $21.01 | $21.78 | $21.78 | 90,942 |
| 2024-01-05 | $21.27 | $21.54 | $21.01 | $21.09 | $21.09 | 122,422 |
| 2024-01-04 | $21.00 | $21.54 | $20.78 | $21.24 | $21.24 | 183,250 |
| 2024-01-03 | $21.31 | $21.49 | $21.01 | $21.11 | $21.11 | 127,017 |
| 2024-01-02 | $22.40 | $22.45 | $21.48 | $21.64 | $21.64 | 119,070 |
| 2023-12-29 | $23.24 | $23.34 | $22.65 | $22.71 | $22.71 | 85,252 |
| 2023-12-28 | $23.39 | $23.48 | $23.19 | $23.31 | $23.31 | 78,995 |
| 2023-12-27 | $23.44 | $23.68 | $23.25 | $23.47 | $23.47 | 105,093 |
| 2023-12-26 | $23.12 | $23.50 | $23.12 | $23.41 | $23.41 | 108,429 |
| 2023-12-22 | $23.70 | $23.84 | $23.06 | $23.09 | $23.09 | 74,887 |
| 2023-12-21 | $23.47 | $23.86 | $23.36 | $23.59 | $23.59 | 93,842 |
| 2023-12-20 | $23.04 | $24.12 | $22.85 | $23.01 | $23.01 | 195,635 |
| 2023-12-19 | $23.40 | $23.80 | $23.23 | $23.26 | $23.26 | 209,836 |
| 2023-12-18 | $23.57 | $23.74 | $23.23 | $23.28 | $23.28 | 165,973 |
| 2023-12-15 | $24.20 | $24.47 | $23.52 | $23.55 | $23.55 | 436,631 |
| 2023-12-14 | $22.94 | $24.26 | $22.72 | $23.88 | $23.88 | 214,872 |
| 2023-12-13 | $22.09 | $22.81 | $21.80 | $22.51 | $22.51 | 147,679 |
| 2023-12-12 | $22.66 | $22.69 | $22.10 | $22.16 | $22.16 | 127,997 |
| 2023-12-11 | $21.79 | $22.74 | $21.56 | $22.74 | $22.74 | 177,594 |
| 2023-12-08 | $21.37 | $21.96 | $21.37 | $21.63 | $21.63 | 229,707 |
| 2023-12-07 | $22.11 | $22.11 | $21.48 | $21.52 | $21.52 | 186,812 |
| 2023-12-06 | $21.92 | $22.48 | $21.70 | $21.79 | $21.79 | 249,203 |
| 2023-12-05 | $21.91 | $22.07 | $21.45 | $21.55 | $21.55 | 226,976 |
| 2023-12-04 | $21.42 | $22.20 | $21.31 | $22.08 | $22.08 | 315,896 |
| 2023-12-01 | $21.76 | $22.00 | $21.43 | $21.58 | $21.58 | 262,589 |
| 2023-11-30 | $22.23 | $22.23 | $21.69 | $21.76 | $21.76 | 213,077 |
| 2023-11-29 | $22.70 | $23.09 | $22.08 | $22.11 | $22.11 | 221,782 |
| 2023-11-28 | $22.37 | $22.40 | $21.90 | $22.34 | $22.34 | 224,282 |
| 2023-11-27 | $22.30 | $22.63 | $22.11 | $22.45 | $22.45 | 109,412 |
| 2023-11-24 | $22.25 | $22.65 | $22.10 | $22.46 | $22.46 | 103,969 |
| 2023-11-22 | $22.38 | $22.82 | $22.23 | $22.35 | $22.35 | 91,747 |
| 2023-11-21 | $22.61 | $22.61 | $21.96 | $22.17 | $22.17 | 126,155 |
| 2023-11-20 | $22.16 | $23.22 | $21.83 | $22.91 | $22.91 | 196,090 |
| 2023-11-17 | $22.10 | $22.27 | $21.83 | $22.23 | $22.23 | 133,690 |
| 2023-11-16 | $22.15 | $22.15 | $21.58 | $21.90 | $21.90 | 109,234 |
| 2023-11-15 | $21.97 | $22.73 | $21.78 | $22.23 | $22.23 | 231,999 |
| 2023-11-14 | $21.04 | $22.04 | $20.50 | $21.98 | $21.98 | 216,680 |
| 2023-11-13 | $19.60 | $20.49 | $19.20 | $19.98 | $19.98 | 330,675 |
| 2023-11-10 | $19.20 | $20.37 | $19.08 | $19.90 | $19.90 | 191,437 |
| 2023-11-09 | $20.03 | $20.38 | $18.73 | $18.75 | $18.75 | 169,434 |
| 2023-11-08 | $18.78 | $20.73 | $17.91 | $19.68 | $19.68 | 244,769 |
| 2023-11-07 | $19.57 | $20.62 | $19.57 | $20.41 | $20.41 | 231,657 |
| 2023-11-06 | $19.45 | $19.62 | $19.15 | $19.59 | $19.59 | 162,302 |
| 2023-11-03 | $18.87 | $19.72 | $18.87 | $19.48 | $19.48 | 187,822 |
| 2023-11-02 | $17.74 | $18.47 | $17.47 | $18.23 | $18.23 | 175,350 |
| 2023-11-01 | $17.10 | $17.23 | $16.91 | $17.16 | $17.16 | 139,823 |
| 2023-10-31 | $16.74 | $17.21 | $16.38 | $17.17 | $17.17 | 116,756 |
| 2023-10-30 | $17.08 | $17.15 | $16.40 | $16.65 | $16.65 | 176,377 |
| 2023-10-27 | $17.21 | $17.21 | $16.95 | $17.05 | $17.05 | 106,923 |
| 2023-10-26 | $17.22 | $17.55 | $16.99 | $17.13 | $17.13 | 122,415 |
| 2023-10-25 | $17.27 | $17.53 | $16.86 | $17.11 | $17.11 | 161,598 |
| 2023-10-24 | $17.59 | $17.72 | $17.19 | $17.55 | $17.55 | 147,799 |
| 2023-10-23 | $18.17 | $18.18 | $17.53 | $17.56 | $17.56 | 142,583 |
| 2023-10-20 | $18.92 | $18.92 | $18.17 | $18.18 | $18.18 | 127,139 |
| 2023-10-19 | $19.17 | $19.32 | $18.78 | $18.83 | $18.83 | 106,739 |
| 2023-10-18 | $19.01 | $19.19 | $18.47 | $18.89 | $18.89 | 137,868 |
| 2023-10-17 | $18.92 | $19.37 | $18.78 | $19.29 | $19.29 | 183,702 |
| 2023-10-16 | $18.82 | $19.39 | $18.82 | $19.16 | $19.16 | 262,179 |
| 2023-10-13 | $18.97 | $19.15 | $18.57 | $18.80 | $18.80 | 116,095 |
| 2023-10-12 | $18.90 | $19.22 | $18.65 | $19.00 | $19.00 | 152,144 |
| 2023-10-11 | $19.11 | $19.37 | $18.75 | $18.98 | $18.98 | 76,947 |
| 2023-10-10 | $18.37 | $19.14 | $18.08 | $18.93 | $18.93 | 128,462 |
| 2023-10-09 | $18.30 | $18.51 | $18.06 | $18.35 | $18.35 | 156,052 |
| 2023-10-06 | $18.54 | $18.98 | $18.41 | $18.55 | $18.55 | 149,967 |
| 2023-10-05 | $18.70 | $18.88 | $18.43 | $18.68 | $18.68 | 220,670 |
| 2023-10-04 | $18.95 | $19.20 | $18.45 | $18.63 | $18.63 | 106,097 |
| 2023-10-03 | $19.41 | $19.45 | $18.69 | $18.95 | $18.95 | 155,489 |
| 2023-10-02 | $19.38 | $19.61 | $19.35 | $19.49 | $19.49 | 107,931 |
| 2023-09-29 | $19.71 | $20.09 | $19.37 | $19.39 | $19.39 | 150,143 |
| 2023-09-28 | $19.02 | $20.05 | $18.83 | $19.45 | $19.45 | 164,375 |
| 2023-09-27 | $19.01 | $19.24 | $18.85 | $19.14 | $19.14 | 125,836 |
| 2023-09-26 | $19.40 | $19.53 | $18.91 | $18.93 | $18.93 | 120,957 |
| 2023-09-25 | $19.61 | $19.95 | $19.49 | $19.59 | $19.59 | 111,167 |
| 2023-09-22 | $19.79 | $20.10 | $19.64 | $19.78 | $19.78 | 91,161 |
| 2023-09-21 | $20.13 | $20.36 | $19.72 | $19.74 | $19.74 | 105,918 |
| 2023-09-20 | $21.19 | $21.39 | $20.51 | $20.52 | $20.52 | 121,912 |
| 2023-09-19 | $21.37 | $21.37 | $20.70 | $20.93 | $20.93 | 93,907 |
| 2023-09-18 | $21.06 | $21.55 | $20.87 | $21.45 | $21.45 | 78,518 |
| 2023-09-15 | $21.55 | $21.55 | $20.87 | $21.13 | $21.13 | 675,669 |
| 2023-09-14 | $21.94 | $22.16 | $21.42 | $21.47 | $21.47 | 167,563 |
| 2023-09-13 | $21.41 | $21.88 | $21.32 | $21.72 | $21.72 | 230,512 |
| 2023-09-12 | $21.37 | $21.73 | $20.91 | $21.38 | $21.38 | 201,845 |
| 2023-09-11 | $22.80 | $22.80 | $21.22 | $21.48 | $21.48 | 226,349 |
| 2023-09-08 | $23.01 | $23.31 | $22.92 | $23.00 | $23.00 | 100,189 |
| 2023-09-07 | $22.73 | $23.14 | $22.48 | $23.04 | $23.04 | 152,679 |
| 2023-09-06 | $23.07 | $23.30 | $22.93 | $23.13 | $23.13 | 85,470 |
| 2023-09-05 | $23.11 | $23.25 | $22.71 | $23.12 | $23.12 | 99,724 |
| 2023-09-01 | $23.36 | $23.56 | $23.26 | $23.40 | $23.40 | 89,880 |
| 2023-08-31 | $22.90 | $23.45 | $22.61 | $23.22 | $23.22 | 135,428 |
| 2023-08-30 | $22.38 | $23.15 | $22.02 | $23.01 | $23.01 | 204,644 |
| 2023-08-29 | $22.09 | $22.75 | $21.96 | $22.51 | $22.51 | 91,783 |
| 2023-08-28 | $21.43 | $22.52 | $21.35 | $22.18 | $22.18 | 166,185 |
| 2023-08-25 | $21.10 | $21.50 | $20.89 | $21.33 | $21.33 | 68,778 |
| 2023-08-24 | $21.59 | $21.60 | $20.96 | $21.08 | $21.08 | 108,241 |
| 2023-08-23 | $20.58 | $21.47 | $20.49 | $21.45 | $21.45 | 124,622 |
| 2023-08-22 | $20.76 | $20.83 | $20.34 | $20.62 | $20.62 | 98,152 |
| 2023-08-21 | $20.64 | $21.08 | $20.40 | $20.67 | $20.67 | 116,832 |
| 2023-08-18 | $20.22 | $20.75 | $20.22 | $20.61 | $20.61 | 106,023 |
| 2023-08-17 | $19.77 | $20.42 | $19.72 | $20.39 | $20.39 | 159,816 |
| 2023-08-16 | $20.29 | $20.48 | $19.80 | $19.81 | $19.81 | 149,482 |
| 2023-08-15 | $20.63 | $21.00 | $20.10 | $20.27 | $20.27 | 248,843 |
| 2023-08-14 | $21.36 | $21.88 | $20.55 | $20.73 | $20.73 | 202,193 |
| 2023-08-11 | $21.64 | $21.91 | $21.20 | $21.62 | $21.62 | 168,802 |
| 2023-08-10 | $21.37 | $22.23 | $21.35 | $21.97 | $21.97 | 205,669 |
| 2023-08-09 | $22.15 | $22.28 | $20.91 | $22.06 | $22.06 | 280,392 |
| 2023-08-08 | $25.17 | $25.18 | $24.63 | $25.11 | $25.11 | 115,348 |
| 2023-08-07 | $25.63 | $25.69 | $25.16 | $25.51 | $25.51 | 109,330 |
| 2023-08-04 | $25.62 | $25.95 | $25.23 | $25.48 | $25.48 | 79,347 |
| 2023-08-03 | $25.83 | $26.05 | $25.40 | $25.74 | $25.74 | 71,615 |
| 2023-08-02 | $26.62 | $26.62 | $25.81 | $26.04 | $26.04 | 77,397 |
| 2023-08-01 | $26.88 | $27.23 | $26.59 | $27.06 | $27.06 | 134,437 |
| 2023-07-31 | $27.08 | $27.48 | $27.03 | $27.16 | $27.16 | 251,079 |
| 2023-07-28 | $27.08 | $27.37 | $26.97 | $27.12 | $27.12 | 94,811 |
| 2023-07-27 | $27.39 | $27.65 | $26.54 | $26.69 | $26.69 | 90,466 |
| 2023-07-26 | $26.60 | $27.06 | $26.59 | $26.91 | $26.91 | 69,701 |
| 2023-07-25 | $26.42 | $26.98 | $26.37 | $26.82 | $26.82 | 82,457 |
| 2023-07-24 | $26.49 | $26.67 | $26.19 | $26.45 | $26.45 | 75,747 |
| 2023-07-21 | $26.17 | $26.65 | $25.92 | $26.52 | $26.52 | 116,122 |
| 2023-07-20 | $26.78 | $27.02 | $25.69 | $25.92 | $25.92 | 86,071 |
| 2023-07-19 | $26.86 | $27.26 | $26.58 | $27.08 | $27.08 | 132,147 |
| 2023-07-18 | $26.22 | $26.84 | $26.07 | $26.80 | $26.80 | 88,450 |
| 2023-07-17 | $26.02 | $26.64 | $25.85 | $26.48 | $26.48 | 82,713 |
| 2023-07-14 | $26.30 | $26.37 | $25.83 | $26.03 | $26.03 | 75,796 |
| 2023-07-13 | $26.07 | $26.37 | $25.98 | $26.36 | $26.36 | 86,798 |
| 2023-07-12 | $25.88 | $26.09 | $25.58 | $25.91 | $25.91 | 86,575 |
| 2023-07-11 | $25.23 | $25.43 | $24.55 | $25.40 | $25.40 | 92,512 |
| 2023-07-10 | $24.75 | $25.26 | $24.75 | $25.01 | $25.01 | 89,443 |
| 2023-07-07 | $24.84 | $25.46 | $24.26 | $24.92 | $24.92 | 89,998 |
| 2023-07-06 | $24.34 | $24.82 | $23.90 | $24.75 | $24.75 | 99,462 |
| 2023-07-05 | $25.48 | $25.48 | $24.55 | $24.81 | $24.81 | 105,815 |
| 2023-07-03 | $25.43 | $25.77 | $25.33 | $25.76 | $25.76 | 43,169 |
| 2023-06-30 | $25.51 | $25.78 | $25.42 | $25.55 | $25.55 | 91,076 |
| 2023-06-29 | $24.81 | $25.27 | $24.56 | $25.19 | $25.19 | 102,127 |
| 2023-06-28 | $24.22 | $24.71 | $23.47 | $24.65 | $24.65 | 117,961 |
| 2023-06-27 | $23.52 | $24.67 | $23.38 | $24.55 | $24.55 | 123,612 |
| 2023-06-26 | $23.29 | $23.78 | $23.28 | $23.32 | $23.32 | 76,174 |
| 2023-06-23 | $23.48 | $23.52 | $23.15 | $23.23 | $23.23 | 282,652 |
| 2023-06-22 | $23.82 | $24.00 | $23.62 | $23.92 | $23.92 | 82,961 |
| 2023-06-21 | $24.65 | $24.86 | $23.91 | $23.93 | $23.93 | 94,252 |
| 2023-06-20 | $25.59 | $25.70 | $24.83 | $24.84 | $24.84 | 77,901 |
| 2023-06-16 | $26.21 | $26.21 | $25.44 | $25.77 | $25.77 | 374,660 |
| 2023-06-15 | $25.78 | $26.05 | $25.52 | $25.81 | $25.81 | 89,071 |
| 2023-06-14 | $26.10 | $26.59 | $25.88 | $26.10 | $26.10 | 107,990 |
| 2023-06-13 | $25.70 | $26.49 | $25.57 | $26.24 | $26.24 | 135,404 |
| 2023-06-12 | $24.77 | $25.50 | $24.73 | $25.47 | $25.47 | 141,844 |
| 2023-06-09 | $24.86 | $25.02 | $24.53 | $24.61 | $24.61 | 70,176 |
| 2023-06-08 | $24.91 | $25.07 | $24.37 | $24.72 | $24.72 | 120,205 |
| 2023-06-07 | $24.78 | $25.62 | $24.36 | $24.95 | $24.95 | 114,763 |
| 2023-06-06 | $23.92 | $24.98 | $23.92 | $24.59 | $24.59 | 137,504 |
| 2023-06-05 | $24.66 | $24.73 | $23.84 | $24.16 | $24.16 | 113,925 |
| 2023-06-02 | $25.41 | $25.54 | $24.63 | $24.97 | $24.97 | 132,586 |
| 2023-06-01 | $25.02 | $25.12 | $24.55 | $25.03 | $25.03 | 166,648 |
| 2023-05-31 | $23.97 | $25.34 | $23.81 | $25.02 | $25.02 | 642,375 |
| 2023-05-30 | $24.60 | $24.94 | $23.79 | $24.27 | $24.27 | 177,730 |
| 2023-05-26 | $22.42 | $24.24 | $22.42 | $24.22 | $24.22 | 118,529 |
| 2023-05-25 | $22.38 | $22.38 | $21.84 | $22.29 | $22.29 | 116,908 |
| 2023-05-24 | $22.05 | $22.10 | $21.72 | $21.98 | $21.98 | 92,648 |
| 2023-05-23 | $22.45 | $22.79 | $22.26 | $22.28 | $22.28 | 182,365 |
| 2023-05-22 | $21.80 | $22.71 | $21.74 | $22.50 | $22.50 | 133,767 |
| 2023-05-19 | $21.92 | $21.96 | $21.46 | $21.79 | $21.79 | 182,638 |
| 2023-05-18 | $21.42 | $21.90 | $21.42 | $21.72 | $21.72 | 151,969 |
| 2023-05-17 | $21.32 | $21.63 | $20.92 | $21.44 | $21.44 | 129,645 |
| 2023-05-16 | $21.61 | $21.61 | $21.17 | $21.32 | $21.32 | 153,721 |
| 2023-05-15 | $20.98 | $21.81 | $20.89 | $21.60 | $21.60 | 207,743 |
| 2023-05-12 | $21.13 | $21.29 | $20.71 | $20.98 | $20.98 | 327,860 |
| 2023-05-11 | $21.00 | $21.67 | $20.52 | $21.09 | $21.09 | 402,683 |
| 2023-05-10 | $22.75 | $22.75 | $20.53 | $21.31 | $21.31 | 396,180 |
| 2023-05-09 | $25.31 | $25.41 | $24.68 | $24.92 | $24.92 | 138,957 |
| 2023-05-08 | $25.54 | $26.19 | $25.39 | $25.63 | $25.63 | 76,738 |
| 2023-05-05 | $24.81 | $25.78 | $24.37 | $25.62 | $25.62 | 275,453 |
| 2023-05-04 | $24.83 | $25.11 | $24.27 | $24.61 | $24.61 | 139,447 |
| 2023-05-03 | $25.24 | $25.58 | $24.63 | $25.11 | $25.11 | 144,606 |
| 2023-05-02 | $25.49 | $25.71 | $24.96 | $25.40 | $25.40 | 153,897 |
| 2023-05-01 | $25.29 | $25.60 | $25.16 | $25.51 | $25.51 | 71,485 |
| 2023-04-28 | $25.33 | $25.47 | $24.98 | $25.13 | $25.13 | 110,203 |
| 2023-04-27 | $25.91 | $26.30 | $25.07 | $25.14 | $25.14 | 67,168 |
| 2023-04-26 | $25.49 | $26.05 | $25.20 | $25.97 | $25.97 | 69,720 |
| 2023-04-25 | $26.64 | $26.64 | $25.35 | $25.47 | $25.47 | 70,809 |
| 2023-04-24 | $26.90 | $27.05 | $26.64 | $26.71 | $26.71 | 46,902 |
| 2023-04-21 | $27.31 | $27.32 | $26.90 | $27.00 | $27.00 | 58,877 |
| 2023-04-20 | $27.48 | $27.70 | $27.14 | $27.37 | $27.37 | 56,897 |
| 2023-04-19 | $27.89 | $28.16 | $27.58 | $27.66 | $27.66 | 49,914 |
| 2023-04-18 | $28.58 | $28.78 | $28.07 | $28.19 | $28.19 | 46,446 |
| 2023-04-17 | $28.07 | $28.54 | $27.95 | $28.43 | $28.43 | 54,632 |
| 2023-04-14 | $28.53 | $28.60 | $27.99 | $28.27 | $28.27 | 57,443 |
| 2023-04-13 | $28.52 | $28.70 | $28.43 | $28.53 | $28.53 | 55,173 |
| 2023-04-12 | $29.35 | $29.38 | $28.17 | $28.31 | $28.31 | 68,999 |
| 2023-04-11 | $29.55 | $29.89 | $28.95 | $28.95 | $28.95 | 54,850 |
| 2023-04-10 | $28.59 | $29.68 | $28.59 | $29.58 | $29.58 | 54,787 |
| 2023-04-06 | $28.88 | $29.29 | $28.58 | $28.96 | $28.96 | 66,486 |
| 2023-04-05 | $29.25 | $29.30 | $28.77 | $29.05 | $29.05 | 56,866 |
| 2023-04-04 | $30.40 | $30.50 | $29.22 | $29.47 | $29.47 | 76,934 |
| 2023-04-03 | $30.34 | $30.46 | $29.86 | $30.36 | $30.36 | 87,729 |
| 2023-03-31 | $29.67 | $30.57 | $29.67 | $30.43 | $30.43 | 91,630 |
| 2023-03-30 | $29.47 | $29.92 | $29.30 | $29.72 | $29.72 | 70,034 |
| 2023-03-29 | $29.00 | $29.44 | $28.59 | $29.28 | $29.28 | 77,378 |
| 2023-03-28 | $28.85 | $28.85 | $27.84 | $28.60 | $28.60 | 109,543 |
| 2023-03-27 | $29.13 | $29.31 | $28.66 | $29.03 | $29.03 | 115,016 |
| 2023-03-24 | $28.92 | $29.21 | $28.49 | $28.99 | $28.99 | 163,568 |
| 2023-03-23 | $29.02 | $29.63 | $28.80 | $29.25 | $29.25 | 115,349 |
| 2023-03-22 | $29.75 | $30.25 | $28.70 | $28.72 | $28.72 | 136,454 |
| 2023-03-21 | $29.89 | $30.28 | $29.28 | $29.63 | $29.63 | 127,346 |
| 2023-03-20 | $29.58 | $30.03 | $29.13 | $29.56 | $29.56 | 137,542 |
| 2023-03-17 | $30.77 | $30.99 | $29.04 | $29.30 | $29.30 | 953,487 |
| 2023-03-16 | $29.41 | $30.85 | $29.13 | $30.59 | $30.59 | 112,333 |
| 2023-03-15 | $29.66 | $29.86 | $29.03 | $29.71 | $29.71 | 93,654 |
| 2023-03-14 | $30.21 | $30.67 | $29.81 | $30.22 | $30.22 | 109,633 |
| 2023-03-13 | $29.77 | $30.17 | $29.39 | $29.56 | $29.56 | 118,355 |
| 2023-03-10 | $31.23 | $31.50 | $30.17 | $30.46 | $30.46 | 94,287 |
| 2023-03-09 | $31.41 | $32.25 | $31.15 | $31.18 | $31.18 | 88,650 |
| 2023-03-08 | $31.28 | $31.73 | $31.20 | $31.39 | $31.39 | 64,969 |
| 2023-03-07 | $30.97 | $32.12 | $30.97 | $31.19 | $31.19 | 92,718 |
| 2023-03-06 | $32.15 | $32.39 | $30.95 | $31.01 | $31.01 | 117,370 |
| 2023-03-03 | $31.94 | $32.39 | $31.49 | $32.18 | $32.18 | 77,524 |
| 2023-03-02 | $31.35 | $32.16 | $31.01 | $32.04 | $32.04 | 51,202 |
| 2023-03-01 | $31.84 | $32.20 | $31.64 | $31.87 | $31.87 | 59,195 |
| 2023-02-28 | $31.68 | $32.04 | $31.52 | $31.56 | $31.56 | 131,431 |
| 2023-02-27 | $31.96 | $32.00 | $31.66 | $31.74 | $31.74 | 64,649 |
| 2023-02-24 | $31.42 | $31.80 | $31.29 | $31.67 | $31.67 | 64,415 |
| 2023-02-23 | $32.67 | $32.70 | $31.72 | $32.21 | $32.21 | 57,704 |
| 2023-02-22 | $31.98 | $32.09 | $31.54 | $31.77 | $31.77 | 87,881 |
| 2023-02-21 | $32.32 | $32.79 | $31.89 | $31.98 | $31.98 | 106,982 |
| 2023-02-17 | $32.97 | $33.43 | $32.38 | $33.01 | $33.01 | 119,080 |
| 2023-02-16 | $34.98 | $34.98 | $32.58 | $32.65 | $32.65 | 126,469 |
| 2023-02-15 | $36.23 | $36.29 | $34.55 | $34.66 | $34.66 | 129,902 |
| 2023-02-14 | $34.00 | $35.07 | $33.75 | $34.65 | $34.65 | 84,762 |
| 2023-02-13 | $33.83 | $34.50 | $33.81 | $34.27 | $34.27 | 55,598 |
| 2023-02-10 | $33.85 | $34.69 | $33.23 | $33.75 | $33.75 | 110,904 |
| 2023-02-09 | $35.00 | $35.25 | $34.12 | $34.25 | $34.25 | 58,341 |
| 2023-02-08 | $35.11 | $35.97 | $34.47 | $34.58 | $34.58 | 65,903 |
| 2023-02-07 | $34.56 | $35.57 | $34.31 | $35.28 | $35.28 | 64,616 |
| 2023-02-06 | $34.56 | $34.92 | $34.27 | $34.70 | $34.70 | 52,999 |
| 2023-02-03 | $34.87 | $35.78 | $34.82 | $35.14 | $35.14 | 96,928 |
| 2023-02-02 | $34.92 | $35.67 | $34.81 | $35.34 | $35.34 | 121,367 |
| 2023-02-01 | $33.38 | $34.86 | $32.90 | $34.38 | $34.38 | 123,894 |
| 2023-01-31 | $33.17 | $33.71 | $32.77 | $33.12 | $33.12 | 247,435 |
| 2023-01-30 | $33.43 | $33.83 | $32.22 | $33.17 | $33.17 | 58,064 |
| 2023-01-27 | $33.36 | $34.07 | $33.13 | $33.92 | $33.92 | 43,142 |
| 2023-01-26 | $33.99 | $34.01 | $33.00 | $33.87 | $33.87 | 59,958 |
| 2023-01-25 | $32.43 | $33.69 | $32.32 | $33.66 | $33.66 | 71,850 |
| 2023-01-24 | $33.27 | $33.89 | $31.86 | $32.79 | $32.79 | 46,324 |
| 2023-01-23 | $32.46 | $33.97 | $32.00 | $33.58 | $33.58 | 69,304 |
| 2023-01-20 | $31.75 | $32.27 | $31.40 | $32.23 | $32.23 | 106,898 |
| 2023-01-19 | $31.60 | $31.83 | $30.09 | $31.30 | $31.30 | 73,855 |
| 2023-01-18 | $31.47 | $32.20 | $31.47 | $31.93 | $31.93 | 92,565 |
| 2023-01-17 | $30.42 | $31.17 | $30.34 | $31.09 | $31.09 | 85,086 |
| 2023-01-13 | $29.53 | $30.60 | $29.21 | $30.51 | $30.51 | 73,401 |
| 2023-01-12 | $29.66 | $29.98 | $29.06 | $29.88 | $29.88 | 96,951 |
| 2023-01-11 | $29.16 | $29.55 | $28.63 | $29.49 | $29.49 | 73,628 |
| 2023-01-10 | $27.43 | $29.25 | $27.43 | $29.23 | $29.23 | 122,364 |
| 2023-01-09 | $26.88 | $27.99 | $26.84 | $27.59 | $27.59 | 83,715 |
| 2023-01-06 | $26.29 | $26.62 | $25.42 | $26.44 | $26.44 | 73,839 |
| 2023-01-05 | $25.79 | $25.79 | $25.34 | $25.49 | $25.49 | 59,271 |
| 2023-01-04 | $25.75 | $26.15 | $25.35 | $25.83 | $25.83 | 73,036 |
| 2023-01-03 | $25.94 | $26.16 | $25.17 | $25.29 | $25.29 | 81,688 |
| 2022-12-30 | $25.19 | $25.72 | $25.10 | $25.58 | $25.58 | 75,039 |
| 2022-12-29 | $25.09 | $26.04 | $24.98 | $25.60 | $25.60 | 73,606 |
| 2022-12-28 | $25.08 | $25.66 | $24.68 | $24.72 | $24.72 | 71,802 |
| 2022-12-27 | $25.71 | $25.71 | $25.17 | $25.29 | $25.29 | 65,397 |
| 2022-12-23 | $26.39 | $26.39 | $25.53 | $25.92 | $25.92 | 51,791 |
| 2022-12-22 | $26.46 | $26.46 | $25.58 | $26.36 | $26.36 | 81,031 |
| 2022-12-21 | $26.71 | $27.21 | $26.51 | $27.06 | $27.06 | 66,772 |
| 2022-12-20 | $26.34 | $27.21 | $26.12 | $26.62 | $26.62 | 79,986 |
| 2022-12-19 | $27.82 | $27.82 | $26.37 | $26.58 | $26.58 | 101,764 |
| 2022-12-16 | $28.07 | $28.82 | $27.94 | $28.07 | $28.07 | 852,593 |
| 2022-12-15 | $28.23 | $28.53 | $27.89 | $28.30 | $28.30 | 150,076 |
| 2022-12-14 | $28.51 | $29.21 | $28.24 | $28.78 | $28.78 | 148,486 |
| 2022-12-13 | $28.97 | $29.79 | $28.35 | $28.59 | $28.59 | 119,715 |
| 2022-12-12 | $26.90 | $28.27 | $26.60 | $27.83 | $27.83 | 218,600 |
| 2022-12-09 | $27.11 | $27.40 | $26.67 | $26.79 | $26.79 | 119,588 |
| 2022-12-08 | $26.64 | $27.44 | $26.45 | $27.24 | $27.24 | 137,955 |
| 2022-12-07 | $26.66 | $26.92 | $26.39 | $26.61 | $26.61 | 92,246 |
| 2022-12-06 | $26.43 | $27.00 | $25.93 | $26.81 | $26.81 | 130,688 |
| 2022-12-05 | $26.87 | $26.92 | $26.02 | $26.29 | $26.29 | 150,412 |
| 2022-12-02 | $27.35 | $27.35 | $26.69 | $27.00 | $27.00 | 173,698 |
| 2022-12-01 | $27.23 | $28.15 | $27.02 | $27.91 | $27.91 | 220,073 |
| 2022-11-30 | $26.19 | $27.27 | $25.61 | $27.17 | $27.17 | 251,405 |
| 2022-11-29 | $26.37 | $26.47 | $25.94 | $25.98 | $25.98 | 130,051 |
| 2022-11-28 | $26.95 | $27.10 | $26.17 | $26.22 | $26.22 | 79,909 |
| 2022-11-25 | $27.87 | $27.96 | $27.25 | $27.43 | $27.43 | 50,266 |
| 2022-11-23 | $27.25 | $27.95 | $26.86 | $27.77 | $27.77 | 92,325 |
| 2022-11-22 | $27.04 | $27.26 | $26.42 | $27.25 | $27.25 | 108,673 |
| 2022-11-21 | $27.10 | $27.15 | $26.35 | $26.79 | $26.79 | 108,195 |
| 2022-11-18 | $29.22 | $29.22 | $27.23 | $27.26 | $27.26 | 117,503 |
| 2022-11-17 | $27.75 | $28.78 | $27.65 | $28.47 | $28.47 | 74,999 |
| 2022-11-16 | $28.27 | $28.67 | $27.94 | $28.37 | $28.37 | 77,199 |
| 2022-11-15 | $29.06 | $29.45 | $28.84 | $29.03 | $29.03 | 143,275 |
| 2022-11-14 | $28.05 | $28.44 | $27.50 | $28.03 | $28.03 | 107,968 |
| 2022-11-11 | $28.00 | $29.13 | $28.00 | $28.31 | $28.31 | 109,790 |
| 2022-11-10 | $27.38 | $28.40 | $26.41 | $28.19 | $28.19 | 113,298 |
| 2022-11-09 | $25.67 | $26.37 | $24.48 | $26.05 | $26.05 | 119,231 |
| 2022-11-08 | $29.13 | $29.63 | $28.69 | $29.31 | $29.31 | 83,484 |
| 2022-11-07 | $28.40 | $28.92 | $28.00 | $28.86 | $28.86 | 69,563 |
| 2022-11-04 | $27.35 | $28.31 | $27.35 | $28.29 | $28.29 | 79,411 |
| 2022-11-03 | $26.95 | $27.35 | $26.26 | $26.58 | $26.58 | 82,818 |
| 2022-11-02 | $27.64 | $28.73 | $26.73 | $27.45 | $27.45 | 98,738 |
| 2022-11-01 | $28.34 | $28.34 | $27.61 | $27.70 | $27.70 | 69,405 |
| 2022-10-31 | $27.53 | $27.84 | $26.88 | $27.66 | $27.66 | 127,319 |
| 2022-10-28 | $26.66 | $27.76 | $26.56 | $27.62 | $27.62 | 73,606 |
| 2022-10-27 | $26.97 | $27.16 | $26.38 | $26.45 | $26.45 | 68,424 |
| 2022-10-26 | $26.17 | $27.47 | $26.10 | $26.72 | $26.72 | 62,318 |
| 2022-10-25 | $26.01 | $27.18 | $25.76 | $26.66 | $26.66 | 90,395 |
| 2022-10-24 | $26.25 | $26.27 | $25.04 | $25.82 | $25.82 | 161,565 |
| 2022-10-21 | $25.67 | $26.41 | $25.49 | $26.07 | $26.07 | 147,483 |
| 2022-10-20 | $25.59 | $26.33 | $24.98 | $25.48 | $25.48 | 295,362 |
| 2022-10-19 | $25.03 | $25.39 | $24.65 | $25.34 | $25.34 | 124,395 |
| 2022-10-18 | $26.07 | $26.42 | $24.98 | $25.24 | $25.24 | 106,290 |
| 2022-10-17 | $24.80 | $25.30 | $24.53 | $25.15 | $25.15 | 100,737 |
| 2022-10-14 | $25.97 | $25.97 | $24.10 | $24.16 | $24.16 | 92,807 |
| 2022-10-13 | $23.86 | $25.79 | $23.71 | $25.75 | $25.75 | 129,527 |
| 2022-10-12 | $25.25 | $25.35 | $24.64 | $24.74 | $24.74 | 81,021 |
| 2022-10-11 | $25.16 | $26.04 | $24.45 | $25.19 | $25.19 | 192,866 |
| 2022-10-10 | $26.69 | $26.69 | $25.11 | $25.57 | $25.57 | 96,066 |
| 2022-10-07 | $27.85 | $27.91 | $26.62 | $26.79 | $26.79 | 59,363 |
| 2022-10-06 | $27.99 | $28.71 | $27.99 | $28.46 | $28.46 | 44,171 |
| 2022-10-05 | $27.89 | $28.35 | $27.61 | $28.22 | $28.22 | 66,100 |
| 2022-10-04 | $27.71 | $28.46 | $27.71 | $28.30 | $28.30 | 93,697 |
| 2022-10-03 | $26.65 | $27.37 | $26.30 | $27.03 | $27.03 | 105,319 |
| 2022-09-30 | $26.28 | $27.30 | $26.20 | $26.23 | $26.23 | 116,078 |
| 2022-09-29 | $26.87 | $27.23 | $26.12 | $26.64 | $26.64 | 100,794 |
| 2022-09-28 | $26.28 | $27.57 | $26.28 | $27.43 | $27.43 | 96,257 |
| 2022-09-27 | $26.75 | $26.92 | $26.17 | $26.43 | $26.43 | 120,117 |
| 2022-09-26 | $26.52 | $27.10 | $26.22 | $26.26 | $26.26 | 88,053 |
| 2022-09-23 | $26.71 | $26.96 | $25.99 | $26.54 | $26.54 | 106,917 |
| 2022-09-22 | $27.61 | $27.61 | $26.75 | $27.12 | $27.12 | 72,076 |
| 2022-09-21 | $27.66 | $28.64 | $27.65 | $27.85 | $27.85 | 72,104 |
| 2022-09-20 | $27.53 | $27.86 | $27.11 | $27.60 | $27.60 | 68,703 |
| 2022-09-19 | $27.21 | $28.17 | $27.21 | $28.00 | $28.00 | 86,458 |
| 2022-09-16 | $27.45 | $27.88 | $27.12 | $27.56 | $27.56 | 159,485 |
| 2022-09-15 | $28.06 | $28.45 | $27.47 | $27.74 | $27.74 | 83,708 |
| 2022-09-14 | $28.23 | $28.52 | $27.76 | $28.16 | $28.16 | 71,614 |
| 2022-09-13 | $28.10 | $28.61 | $27.87 | $28.16 | $28.16 | 107,839 |
| 2022-09-12 | $28.88 | $29.30 | $28.65 | $29.19 | $29.19 | 80,245 |
| 2022-09-09 | $28.60 | $29.09 | $28.36 | $28.90 | $28.90 | 67,290 |
| 2022-09-08 | $27.53 | $28.25 | $27.33 | $28.19 | $28.19 | 99,861 |
| 2022-09-07 | $27.81 | $28.24 | $27.19 | $28.00 | $28.00 | 101,875 |
| 2022-09-06 | $27.67 | $28.08 | $27.30 | $27.82 | $27.82 | 114,730 |
| 2022-09-02 | $28.39 | $28.39 | $27.30 | $27.67 | $27.67 | 144,708 |
| 2022-09-01 | $28.66 | $28.66 | $27.25 | $27.79 | $27.79 | 185,997 |
| 2022-08-31 | $29.92 | $30.07 | $29.02 | $29.27 | $29.27 | 207,264 |
| 2022-08-30 | $30.02 | $30.22 | $29.43 | $29.72 | $29.72 | 116,696 |
| 2022-08-29 | $30.08 | $30.52 | $29.80 | $29.85 | $29.85 | 84,775 |
| 2022-08-26 | $32.10 | $32.10 | $30.47 | $30.47 | $30.47 | 66,908 |
| 2022-08-25 | $31.15 | $32.00 | $31.04 | $31.95 | $31.95 | 76,006 |
| 2022-08-24 | $30.80 | $31.35 | $30.65 | $30.98 | $30.98 | 71,704 |
| 2022-08-23 | $30.77 | $31.37 | $30.77 | $30.96 | $30.96 | 161,464 |
| 2022-08-22 | $31.61 | $31.92 | $30.39 | $30.77 | $30.77 | 98,281 |
| 2022-08-19 | $33.38 | $33.38 | $32.05 | $32.24 | $32.24 | 93,748 |
| 2022-08-18 | $33.31 | $34.29 | $33.29 | $33.48 | $33.48 | 240,227 |
| 2022-08-17 | $34.35 | $34.37 | $33.39 | $33.48 | $33.48 | 66,016 |
| 2022-08-16 | $35.00 | $35.20 | $34.14 | $34.49 | $34.49 | 161,137 |
| 2022-08-15 | $34.23 | $35.33 | $34.04 | $35.30 | $35.30 | 103,609 |
| 2022-08-12 | $32.69 | $34.44 | $32.41 | $34.33 | $34.33 | 125,254 |
| 2022-08-11 | $33.66 | $33.93 | $32.60 | $32.69 | $32.69 | 130,449 |
| 2022-08-10 | $32.68 | $33.72 | $31.15 | $33.63 | $33.63 | 183,889 |
| 2022-08-09 | $36.20 | $36.20 | $30.94 | $32.28 | $32.28 | 268,600 |
| 2022-08-08 | $38.60 | $38.69 | $37.11 | $37.70 | $37.70 | 80,849 |
| 2022-08-05 | $38.39 | $39.18 | $38.25 | $38.84 | $38.84 | 51,131 |
| 2022-08-04 | $38.85 | $39.20 | $38.53 | $39.05 | $39.05 | 59,618 |
| 2022-08-03 | $37.43 | $39.03 | $37.20 | $38.97 | $38.97 | 146,143 |
| 2022-08-02 | $36.66 | $37.62 | $36.66 | $37.31 | $37.31 | 57,820 |
| 2022-08-01 | $36.99 | $37.46 | $36.82 | $37.00 | $37.00 | 91,646 |
| 2022-07-29 | $36.40 | $37.28 | $34.73 | $37.23 | $37.23 | 125,895 |
| 2022-07-28 | $36.64 | $36.83 | $35.89 | $36.72 | $36.72 | 52,991 |
| 2022-07-27 | $35.31 | $36.77 | $35.31 | $36.53 | $36.53 | 68,640 |
| 2022-07-26 | $35.05 | $35.36 | $34.74 | $34.94 | $34.94 | 42,183 |
| 2022-07-25 | $35.61 | $35.76 | $34.85 | $35.29 | $35.29 | 52,067 |
| 2022-07-22 | $36.98 | $36.98 | $35.42 | $35.80 | $35.80 | 64,658 |
| 2022-07-21 | $37.04 | $37.53 | $36.54 | $37.03 | $37.03 | 97,081 |
| 2022-07-20 | $35.15 | $36.65 | $34.82 | $36.61 | $36.61 | 301,856 |
| 2022-07-19 | $34.02 | $35.15 | $34.02 | $34.77 | $34.77 | 206,812 |
| 2022-07-18 | $34.77 | $34.95 | $33.74 | $33.75 | $33.75 | 82,926 |
| 2022-07-15 | $34.83 | $34.87 | $33.91 | $34.20 | $34.20 | 179,621 |
| 2022-07-14 | $34.20 | $34.92 | $33.77 | $34.25 | $34.25 | 66,979 |
| 2022-07-13 | $33.35 | $34.53 | $33.35 | $34.31 | $34.31 | 60,249 |
| 2022-07-12 | $34.42 | $34.91 | $33.88 | $33.98 | $33.98 | 87,999 |
| 2022-07-11 | $34.07 | $34.27 | $33.76 | $34.15 | $34.15 | 81,360 |
| 2022-07-08 | $34.45 | $34.91 | $32.64 | $34.35 | $34.35 | 148,661 |
| 2022-07-07 | $35.17 | $35.72 | $34.60 | $34.91 | $34.91 | 137,730 |
| 2022-07-06 | $33.66 | $34.95 | $33.36 | $34.80 | $34.80 | 173,024 |
| 2022-07-05 | $32.23 | $33.58 | $31.88 | $33.48 | $33.48 | 146,824 |
| 2022-07-01 | $33.26 | $33.35 | $32.44 | $32.86 | $32.86 | 101,799 |
| 2022-06-30 | $32.69 | $33.99 | $32.37 | $33.56 | $33.56 | 122,941 |
| 2022-06-29 | $33.33 | $33.34 | $32.18 | $33.25 | $33.25 | 54,661 |
| 2022-06-28 | $34.86 | $34.90 | $33.38 | $33.55 | $33.55 | 81,577 |
| 2022-06-27 | $35.02 | $35.02 | $33.86 | $34.67 | $34.67 | 47,909 |
| 2022-06-24 | $33.91 | $34.80 | $33.90 | $34.45 | $34.45 | 141,151 |
| 2022-06-23 | $33.34 | $33.84 | $33.10 | $33.73 | $33.73 | 71,014 |
| 2022-06-22 | $33.19 | $33.89 | $32.58 | $33.34 | $33.34 | 113,046 |
| 2022-06-21 | $33.52 | $34.26 | $33.31 | $33.41 | $33.41 | 97,024 |
| 2022-06-17 | $32.78 | $33.58 | $32.13 | $33.08 | $33.08 | 315,561 |
| 2022-06-16 | $33.04 | $33.15 | $31.90 | $32.27 | $32.27 | 132,469 |
| 2022-06-15 | $33.38 | $34.70 | $33.04 | $34.01 | $34.01 | 100,408 |
| 2022-06-14 | $32.99 | $33.21 | $32.27 | $32.95 | $32.95 | 102,581 |
| 2022-06-13 | $33.89 | $34.02 | $32.65 | $32.71 | $32.71 | 149,348 |
| 2022-06-10 | $35.13 | $35.51 | $34.74 | $35.04 | $35.04 | 92,399 |
| 2022-06-09 | $36.20 | $36.65 | $35.77 | $35.84 | $35.84 | 93,543 |
| 2022-06-08 | $36.84 | $37.49 | $36.28 | $36.49 | $36.49 | 90,448 |
| 2022-06-07 | $35.64 | $37.31 | $35.59 | $37.23 | $37.23 | 123,762 |
| 2022-06-06 | $37.20 | $37.57 | $35.77 | $36.14 | $36.14 | 69,921 |
| 2022-06-03 | $37.66 | $37.66 | $35.92 | $36.51 | $36.51 | 96,840 |
| 2022-06-02 | $36.47 | $38.51 | $36.40 | $38.19 | $38.19 | 118,838 |
| 2022-06-01 | $36.45 | $37.10 | $35.56 | $36.79 | $36.79 | 100,362 |
| 2022-05-31 | $36.83 | $36.90 | $35.83 | $36.07 | $36.07 | 121,503 |
| 2022-05-27 | $35.80 | $37.34 | $35.51 | $37.14 | $37.14 | 104,046 |
| 2022-05-26 | $33.53 | $35.96 | $33.53 | $35.48 | $35.48 | 204,898 |
| 2022-05-25 | $32.48 | $33.69 | $32.47 | $33.53 | $33.53 | 126,959 |
| 2022-05-24 | $32.79 | $33.31 | $32.10 | $32.90 | $32.90 | 194,128 |
| 2022-05-23 | $33.37 | $33.57 | $32.58 | $33.15 | $33.15 | 81,382 |
| 2022-05-20 | $33.32 | $33.66 | $32.09 | $33.27 | $33.27 | 131,135 |
| 2022-05-19 | $32.81 | $33.72 | $32.44 | $32.90 | $32.90 | 115,012 |
| 2022-05-18 | $33.54 | $34.71 | $32.43 | $32.83 | $32.83 | 222,823 |
| 2022-05-17 | $34.67 | $35.00 | $33.96 | $34.31 | $34.31 | 82,202 |
| 2022-05-16 | $34.23 | $34.79 | $33.40 | $33.68 | $33.68 | 315,314 |
| 2022-05-13 | $33.38 | $35.20 | $33.23 | $34.54 | $34.54 | 317,235 |
| 2022-05-12 | $31.76 | $34.19 | $31.08 | $32.89 | $32.89 | 185,097 |
| 2022-05-11 | $34.79 | $35.37 | $31.74 | $32.16 | $32.16 | 306,990 |
| 2022-05-10 | $33.85 | $35.82 | $32.38 | $34.91 | $34.91 | 196,863 |
| 2022-05-09 | $34.97 | $35.66 | $33.88 | $34.21 | $34.21 | 135,089 |
| 2022-05-06 | $35.99 | $36.51 | $35.15 | $35.99 | $35.99 | 103,066 |
| 2022-05-05 | $37.69 | $37.69 | $35.72 | $36.29 | $36.29 | 142,883 |
| 2022-05-04 | $37.06 | $38.41 | $35.87 | $38.18 | $38.18 | 82,807 |
| 2022-05-03 | $36.84 | $37.43 | $36.44 | $37.06 | $37.06 | 81,665 |
| 2022-05-02 | $36.06 | $36.95 | $35.50 | $36.94 | $36.94 | 326,562 |
| 2022-04-29 | $36.21 | $37.36 | $36.17 | $36.34 | $36.34 | 167,751 |
| 2022-04-28 | $35.90 | $37.30 | $34.90 | $36.89 | $36.89 | 146,302 |
| 2022-04-27 | $34.74 | $36.26 | $34.70 | $35.11 | $35.11 | 108,977 |
| 2022-04-26 | $35.74 | $35.96 | $34.37 | $35.13 | $35.13 | 190,636 |
| 2022-04-25 | $35.10 | $35.90 | $34.77 | $35.51 | $35.51 | 86,022 |
| 2022-04-22 | $35.63 | $36.75 | $35.35 | $35.57 | $35.57 | 97,530 |
| 2022-04-21 | $36.85 | $37.12 | $35.51 | $35.86 | $35.86 | 225,864 |
| 2022-04-20 | $36.58 | $37.40 | $35.95 | $36.42 | $36.42 | 142,167 |
| 2022-04-19 | $34.90 | $36.19 | $34.55 | $36.00 | $36.00 | 119,159 |
| 2022-04-18 | $34.58 | $35.50 | $34.50 | $34.95 | $34.95 | 117,954 |
| 2022-04-14 | $36.61 | $36.61 | $34.83 | $34.89 | $34.89 | 100,202 |
| 2022-04-13 | $35.49 | $36.66 | $35.42 | $36.24 | $36.24 | 147,791 |
| 2022-04-12 | $35.07 | $35.87 | $34.82 | $35.44 | $35.44 | 196,913 |
| 2022-04-11 | $35.10 | $35.37 | $33.46 | $34.21 | $34.21 | 318,251 |
| 2022-04-08 | $37.20 | $37.70 | $35.57 | $35.69 | $35.69 | 84,626 |
| 2022-04-07 | $37.69 | $38.30 | $37.00 | $37.48 | $37.48 | 147,356 |
| 2022-04-06 | $38.48 | $38.50 | $37.52 | $37.76 | $37.76 | 94,277 |
| 2022-04-05 | $40.68 | $40.70 | $38.97 | $38.98 | $38.98 | 105,340 |
| 2022-04-04 | $41.47 | $42.25 | $40.59 | $40.84 | $40.84 | 121,321 |
| 2022-04-01 | $41.00 | $41.67 | $40.46 | $41.53 | $41.53 | 256,391 |
| 2022-03-31 | $40.32 | $40.98 | $40.15 | $40.65 | $40.65 | 94,083 |
| 2022-03-30 | $41.31 | $41.79 | $40.12 | $40.38 | $40.38 | 69,246 |
| 2022-03-29 | $40.70 | $41.84 | $40.48 | $41.58 | $41.58 | 97,211 |
| 2022-03-28 | $39.88 | $40.65 | $39.08 | $40.00 | $40.00 | 69,240 |
| 2022-03-25 | $40.63 | $40.76 | $39.69 | $40.29 | $40.29 | 303,759 |
| 2022-03-24 | $39.35 | $40.50 | $38.91 | $40.44 | $40.44 | 76,559 |
| 2022-03-23 | $39.30 | $40.17 | $38.56 | $39.01 | $39.01 | 78,151 |
| 2022-03-22 | $39.01 | $40.62 | $38.71 | $39.51 | $39.51 | 88,454 |
| 2022-03-21 | $39.97 | $40.50 | $38.79 | $39.16 | $39.16 | 85,757 |
| 2022-03-18 | $39.02 | $40.55 | $38.96 | $40.21 | $40.21 | 229,737 |
| 2022-03-17 | $38.58 | $39.35 | $38.04 | $39.05 | $39.05 | 77,521 |
| 2022-03-16 | $38.24 | $39.26 | $37.57 | $38.95 | $38.95 | 91,340 |
| 2022-03-15 | $36.61 | $37.47 | $35.77 | $37.47 | $37.47 | 90,319 |
| 2022-03-14 | $36.94 | $37.96 | $35.95 | $36.46 | $36.46 | 119,331 |
| 2022-03-11 | $39.53 | $39.54 | $37.32 | $37.38 | $37.38 | 63,219 |
| 2022-03-10 | $38.26 | $39.04 | $37.60 | $39.01 | $39.01 | 70,989 |
| 2022-03-09 | $39.84 | $39.88 | $38.92 | $39.14 | $39.14 | 92,043 |
| 2022-03-08 | $38.23 | $39.65 | $37.26 | $38.68 | $38.68 | 91,495 |
| 2022-03-07 | $39.21 | $39.89 | $37.68 | $37.68 | $37.68 | 99,485 |
| 2022-03-04 | $38.89 | $39.49 | $38.42 | $39.41 | $39.41 | 136,448 |
| 2022-03-03 | $40.19 | $40.82 | $39.01 | $39.48 | $39.48 | 86,418 |
| 2022-03-02 | $39.53 | $40.98 | $39.31 | $40.55 | $40.55 | 104,079 |
| 2022-03-01 | $40.43 | $40.67 | $38.82 | $39.32 | $39.32 | 110,198 |
| 2022-02-28 | $39.97 | $41.20 | $39.62 | $40.77 | $40.77 | 109,458 |
| 2022-02-25 | $40.67 | $41.06 | $39.45 | $40.43 | $40.43 | 83,805 |
| 2022-02-24 | $36.29 | $40.80 | $36.28 | $40.60 | $40.60 | 131,238 |
| 2022-02-23 | $39.43 | $39.71 | $38.09 | $38.13 | $38.13 | 117,498 |
| 2022-02-22 | $39.18 | $40.90 | $38.45 | $39.06 | $39.06 | 122,338 |
| 2022-02-18 | $40.19 | $40.80 | $39.72 | $40.14 | $40.14 | 97,121 |
| 2022-02-17 | $40.75 | $41.16 | $39.73 | $40.26 | $40.26 | 98,150 |
| 2022-02-16 | $41.24 | $42.14 | $40.77 | $41.91 | $41.91 | 138,080 |
| 2022-02-15 | $39.50 | $40.54 | $38.50 | $40.00 | $40.00 | 130,119 |
| 2022-02-14 | $36.30 | $38.08 | $36.30 | $37.02 | $37.02 | 154,056 |
| 2022-02-11 | $37.46 | $38.09 | $35.89 | $36.43 | $36.43 | 98,368 |
| 2022-02-10 | $38.04 | $38.84 | $36.81 | $37.03 | $37.03 | 83,322 |
| 2022-02-09 | $38.94 | $39.29 | $37.94 | $38.84 | $38.84 | 76,892 |
| 2022-02-08 | $36.50 | $38.23 | $35.39 | $38.15 | $38.15 | 99,178 |
| 2022-02-07 | $37.04 | $37.36 | $36.12 | $36.54 | $36.54 | 101,556 |
| 2022-02-04 | $35.31 | $37.08 | $35.00 | $36.62 | $36.62 | 90,018 |
| 2022-02-03 | $35.93 | $36.96 | $35.49 | $35.55 | $35.55 | 90,667 |
| 2022-02-02 | $37.49 | $38.16 | $36.62 | $37.40 | $37.40 | 150,098 |
| 2022-02-01 | $37.84 | $37.88 | $35.68 | $36.54 | $36.54 | 177,572 |
| 2022-01-31 | $35.27 | $37.95 | $35.26 | $37.67 | $37.67 | 207,943 |
| 2022-01-28 | $33.38 | $35.08 | $32.45 | $34.98 | $34.98 | 143,621 |
| 2022-01-27 | $35.47 | $35.57 | $33.27 | $33.60 | $33.60 | 119,867 |
| 2022-01-26 | $36.51 | $36.92 | $34.66 | $35.05 | $35.05 | 155,503 |
| 2022-01-25 | $36.21 | $36.66 | $34.86 | $35.20 | $35.20 | 86,265 |
| 2022-01-24 | $35.34 | $37.35 | $34.35 | $37.19 | $37.19 | 188,234 |
| 2022-01-21 | $35.87 | $38.54 | $35.79 | $36.47 | $36.47 | 160,137 |
| 2022-01-20 | $37.85 | $38.95 | $36.42 | $36.51 | $36.51 | 100,422 |
| 2022-01-19 | $38.65 | $39.20 | $37.50 | $37.64 | $37.64 | 121,340 |
| 2022-01-18 | $39.56 | $40.02 | $37.99 | $38.02 | $38.02 | 114,760 |
| 2022-01-14 | $39.55 | $40.76 | $39.55 | $40.56 | $40.56 | 80,774 |
| 2022-01-13 | $41.57 | $42.00 | $40.11 | $40.19 | $40.19 | 89,900 |
| 2022-01-12 | $40.94 | $42.09 | $40.70 | $41.33 | $41.33 | 178,445 |
| 2022-01-11 | $39.22 | $40.98 | $38.33 | $40.50 | $40.50 | 104,342 |
| 2022-01-10 | $38.34 | $39.46 | $37.23 | $39.29 | $39.29 | 136,847 |
| 2022-01-07 | $40.80 | $41.90 | $38.83 | $38.94 | $38.94 | 96,582 |
| 2022-01-06 | $40.69 | $41.75 | $40.05 | $40.69 | $40.69 | 108,670 |
| 2022-01-05 | $44.13 | $44.13 | $40.75 | $40.90 | $40.90 | 117,275 |
| 2022-01-04 | $45.79 | $45.80 | $43.69 | $44.43 | $44.43 | 99,701 |
| 2022-01-03 | $43.74 | $45.73 | $43.74 | $45.51 | $45.51 | 90,712 |
| 2021-12-31 | $44.01 | $44.01 | $43.02 | $43.24 | $43.24 | 98,920 |
| 2021-12-30 | $43.81 | $44.93 | $43.18 | $43.57 | $43.57 | 96,915 |
| 2021-12-29 | $43.61 | $44.49 | $43.38 | $43.99 | $43.99 | 76,336 |
| 2021-12-28 | $45.39 | $45.98 | $43.69 | $44.06 | $44.06 | 80,949 |
| 2021-12-27 | $44.56 | $45.46 | $44.17 | $45.38 | $45.38 | 78,976 |
| 2021-12-23 | $44.35 | $44.95 | $43.39 | $44.38 | $44.38 | 62,414 |
| 2021-12-22 | $43.60 | $44.18 | $42.79 | $44.12 | $44.12 | 95,327 |
| 2021-12-21 | $42.83 | $43.90 | $42.57 | $43.88 | $43.88 | 132,607 |
| 2021-12-20 | $42.36 | $42.82 | $41.01 | $42.17 | $42.17 | 158,621 |
| 2021-12-17 | $42.43 | $43.79 | $41.44 | $43.23 | $43.23 | 321,759 |
| 2021-12-16 | $44.63 | $44.98 | $42.08 | $42.52 | $42.52 | 161,008 |
| 2021-12-15 | $42.93 | $44.75 | $41.95 | $44.54 | $44.54 | 124,537 |
| 2021-12-14 | $42.78 | $43.35 | $42.01 | $42.54 | $42.54 | 87,947 |
| 2021-12-13 | $43.69 | $44.40 | $42.58 | $42.99 | $42.99 | 114,198 |
| 2021-12-10 | $45.33 | $45.33 | $43.41 | $43.86 | $43.86 | 107,360 |
| 2021-12-09 | $45.81 | $46.38 | $44.51 | $44.67 | $44.67 | 72,201 |
| 2021-12-08 | $45.08 | $46.64 | $44.42 | $46.41 | $46.41 | 117,653 |
| 2021-12-07 | $44.39 | $46.11 | $44.18 | $45.46 | $45.46 | 111,884 |
| 2021-12-06 | $42.80 | $43.44 | $41.13 | $43.14 | $43.14 | 103,958 |
| 2021-12-03 | $44.59 | $44.59 | $42.21 | $42.77 | $42.77 | 109,598 |
| 2021-12-02 | $43.92 | $45.13 | $43.77 | $44.32 | $44.32 | 104,273 |
| 2021-12-01 | $45.21 | $46.80 | $44.50 | $44.55 | $44.55 | 129,798 |
| 2021-11-30 | $44.91 | $45.37 | $43.47 | $44.10 | $44.10 | 154,667 |
| 2021-11-29 | $44.92 | $45.65 | $43.95 | $45.36 | $45.36 | 120,111 |
| 2021-11-26 | $44.84 | $45.49 | $43.40 | $44.04 | $44.04 | 85,834 |
| 2021-11-24 | $45.24 | $46.15 | $44.68 | $46.01 | $46.01 | 60,249 |
| 2021-11-23 | $46.24 | $46.67 | $45.00 | $45.80 | $45.80 | 100,756 |
| 2021-11-22 | $48.62 | $49.14 | $46.20 | $46.46 | $46.46 | 126,291 |
| 2021-11-19 | $49.31 | $50.00 | $48.14 | $48.19 | $48.19 | 82,642 |
| 2021-11-18 | $50.13 | $50.13 | $48.13 | $49.57 | $49.57 | 113,711 |
| 2021-11-17 | $50.85 | $50.85 | $48.97 | $49.45 | $49.45 | 115,659 |
| 2021-11-16 | $48.02 | $50.50 | $47.76 | $50.40 | $50.40 | 121,814 |
| 2021-11-15 | $48.33 | $48.49 | $46.95 | $48.15 | $48.15 | 92,016 |
| 2021-11-12 | $48.37 | $48.71 | $47.46 | $47.82 | $47.82 | 114,587 |
| 2021-11-11 | $46.22 | $48.13 | $45.70 | $48.06 | $48.06 | 99,882 |
| 2021-11-10 | $44.91 | $46.14 | $44.50 | $45.55 | $45.55 | 317,193 |
| 2021-11-09 | $48.72 | $49.20 | $44.31 | $45.52 | $45.52 | 157,441 |
| 2021-11-08 | $48.59 | $49.93 | $48.59 | $49.20 | $49.20 | 165,544 |
| 2021-11-05 | $48.52 | $49.29 | $48.07 | $48.29 | $48.29 | 113,552 |
| 2021-11-04 | $48.06 | $48.48 | $47.53 | $48.11 | $48.11 | 102,026 |
| 2021-11-03 | $46.76 | $47.77 | $46.50 | $47.66 | $47.66 | 80,545 |
| 2021-11-02 | $46.58 | $47.54 | $46.35 | $46.73 | $46.73 | 99,890 |
| 2021-11-01 | $45.61 | $47.10 | $45.52 | $46.63 | $46.63 | 195,493 |
| 2021-10-29 | $44.76 | $45.72 | $44.66 | $45.61 | $45.61 | 102,373 |
| 2021-10-28 | $44.92 | $45.96 | $44.73 | $45.16 | $45.16 | 88,670 |
| 2021-10-27 | $44.39 | $45.61 | $44.39 | $44.51 | $44.51 | 86,032 |
| 2021-10-26 | $44.87 | $45.48 | $44.38 | $44.69 | $44.69 | 121,433 |
| 2021-10-25 | $43.25 | $44.87 | $43.25 | $44.54 | $44.54 | 68,852 |
| 2021-10-22 | $43.54 | $44.22 | $43.15 | $43.25 | $43.25 | 57,820 |
| 2021-10-21 | $43.00 | $43.90 | $42.95 | $43.72 | $43.72 | 85,831 |
| 2021-10-20 | $42.80 | $43.11 | $42.24 | $43.01 | $43.01 | 71,580 |
| 2021-10-19 | $42.28 | $42.92 | $41.88 | $42.92 | $42.92 | 88,753 |
| 2021-10-18 | $42.14 | $42.99 | $42.14 | $42.35 | $42.35 | 72,683 |
| 2021-10-15 | $43.19 | $43.65 | $42.63 | $42.67 | $42.67 | 80,244 |
| 2021-10-14 | $42.47 | $43.17 | $41.91 | $42.87 | $42.87 | 89,919 |
| 2021-10-13 | $41.73 | $42.42 | $41.56 | $41.60 | $41.60 | 82,325 |
| 2021-10-12 | $42.17 | $42.49 | $41.18 | $41.34 | $41.34 | 108,966 |
| 2021-10-11 | $41.83 | $42.72 | $41.80 | $41.81 | $41.81 | 56,363 |
| 2021-10-08 | $42.16 | $42.41 | $41.48 | $42.09 | $42.09 | 91,222 |
| 2021-10-07 | $42.13 | $43.20 | $42.02 | $42.10 | $42.10 | 91,532 |
| 2021-10-06 | $41.00 | $41.73 | $40.46 | $41.38 | $41.38 | 100,993 |
| 2021-10-05 | $41.26 | $42.21 | $41.00 | $41.54 | $41.54 | 124,280 |
| 2021-10-04 | $42.40 | $43.30 | $40.56 | $40.99 | $40.99 | 118,244 |
| 2021-10-01 | $42.90 | $43.37 | $42.27 | $42.88 | $42.88 | 127,169 |
| 2021-09-30 | $42.30 | $43.22 | $42.21 | $42.67 | $42.67 | 72,022 |
| 2021-09-29 | $42.77 | $42.82 | $41.90 | $42.03 | $42.03 | 89,603 |
| 2021-09-28 | $43.63 | $44.24 | $42.54 | $42.63 | $42.63 | 121,705 |
| 2021-09-27 | $44.45 | $45.58 | $43.82 | $44.58 | $44.58 | 107,217 |
| 2021-09-24 | $45.12 | $45.65 | $44.86 | $44.94 | $44.94 | 75,408 |
| 2021-09-23 | $44.47 | $45.62 | $44.29 | $45.56 | $45.56 | 96,140 |
| 2021-09-22 | $42.88 | $44.34 | $42.64 | $44.11 | $44.11 | 120,095 |
| 2021-09-21 | $42.92 | $43.28 | $42.20 | $42.76 | $42.76 | 96,398 |
| 2021-09-20 | $44.31 | $44.66 | $42.18 | $42.61 | $42.61 | 167,319 |
| 2021-09-17 | $46.39 | $46.39 | $44.61 | $45.34 | $45.34 | 491,631 |
| 2021-09-16 | $45.13 | $46.41 | $45.00 | $46.26 | $46.26 | 115,891 |
| 2021-09-15 | $46.06 | $46.06 | $45.22 | $45.57 | $45.57 | 97,034 |
| 2021-09-14 | $46.04 | $46.87 | $45.52 | $46.06 | $46.06 | 104,583 |
| 2021-09-13 | $45.30 | $46.29 | $44.53 | $45.93 | $45.93 | 152,492 |
| 2021-09-10 | $45.58 | $46.23 | $45.06 | $45.08 | $45.08 | 232,708 |
| 2021-09-09 | $45.55 | $46.16 | $45.06 | $45.09 | $45.09 | 157,239 |
| 2021-09-08 | $46.19 | $46.60 | $45.09 | $45.72 | $45.72 | 81,047 |
| 2021-09-07 | $47.45 | $47.58 | $45.84 | $46.61 | $46.61 | 103,585 |
| 2021-09-03 | $47.89 | $48.37 | $47.25 | $47.45 | $47.45 | 98,534 |
| 2021-09-02 | $48.32 | $48.90 | $47.61 | $47.89 | $47.89 | 85,008 |
| 2021-09-01 | $48.60 | $49.45 | $48.41 | $48.52 | $48.52 | 133,471 |
| 2021-08-31 | $48.11 | $48.37 | $46.95 | $48.25 | $48.25 | 135,061 |
| 2021-08-30 | $48.25 | $48.74 | $47.30 | $48.05 | $48.05 | 166,831 |
| 2021-08-27 | $45.34 | $47.87 | $45.34 | $47.74 | $47.74 | 218,140 |
| 2021-08-26 | $45.46 | $46.37 | $45.08 | $45.43 | $45.43 | 100,356 |
| 2021-08-25 | $45.30 | $46.03 | $45.16 | $45.71 | $45.71 | 91,228 |
| 2021-08-24 | $45.49 | $46.00 | $44.80 | $45.23 | $45.23 | 137,052 |
| 2021-08-23 | $44.14 | $45.43 | $44.14 | $45.31 | $45.31 | 85,273 |
| 2021-08-20 | $43.51 | $43.93 | $43.09 | $43.79 | $43.79 | 92,510 |
| 2021-08-19 | $42.92 | $43.77 | $42.62 | $43.44 | $43.44 | 87,402 |
| 2021-08-18 | $42.88 | $44.15 | $42.83 | $43.30 | $43.30 | 96,234 |
| 2021-08-17 | $43.70 | $43.75 | $42.52 | $42.94 | $42.94 | 113,948 |
| 2021-08-16 | $45.02 | $45.20 | $43.69 | $44.28 | $44.28 | 146,738 |
| 2021-08-13 | $45.46 | $45.81 | $45.05 | $45.31 | $45.31 | 77,352 |
| 2021-08-12 | $45.93 | $46.35 | $44.62 | $45.69 | $45.69 | 132,002 |
| 2021-08-11 | $47.70 | $47.78 | $45.50 | $46.45 | $46.45 | 158,097 |
| 2021-08-10 | $48.90 | $48.90 | $47.52 | $47.69 | $47.69 | 158,879 |
| 2021-08-09 | $50.00 | $50.00 | $47.63 | $48.55 | $48.55 | 203,703 |
| 2021-08-06 | $49.74 | $51.20 | $49.56 | $50.78 | $50.78 | 198,288 |
| 2021-08-05 | $49.50 | $50.18 | $49.00 | $49.83 | $49.83 | 90,243 |
| 2021-08-04 | $48.92 | $49.89 | $48.32 | $49.26 | $49.26 | 123,019 |
| 2021-08-03 | $48.78 | $49.73 | $48.06 | $48.98 | $48.98 | 180,068 |
| 2021-08-02 | $51.57 | $52.00 | $48.17 | $48.48 | $48.48 | 379,214 |
| 2021-07-30 | $45.00 | $50.34 | $45.00 | $49.64 | $49.64 | 784,916 |
| 2021-07-29 | $44.35 | $45.45 | $44.35 | $45.37 | $45.37 | 102,328 |
| 2021-07-28 | $42.96 | $44.45 | $42.96 | $44.00 | $44.00 | 97,520 |
| 2021-07-27 | $43.64 | $43.67 | $41.27 | $42.52 | $42.52 | 108,350 |
| 2021-07-26 | $43.85 | $44.35 | $43.27 | $43.90 | $43.90 | 101,309 |
| 2021-07-23 | $43.39 | $43.93 | $42.07 | $43.90 | $43.90 | 72,191 |
| 2021-07-22 | $43.83 | $44.25 | $42.79 | $43.39 | $43.39 | 81,144 |
| 2021-07-21 | $42.30 | $44.22 | $42.30 | $44.09 | $44.09 | 94,806 |
| 2021-07-20 | $42.49 | $43.02 | $41.42 | $42.39 | $42.39 | 137,291 |
| 2021-07-19 | $41.25 | $42.49 | $40.57 | $41.97 | $41.97 | 136,141 |
| 2021-07-16 | $43.83 | $43.85 | $42.03 | $42.03 | $42.03 | 98,015 |
| 2021-07-15 | $43.72 | $43.78 | $42.25 | $43.38 | $43.38 | 87,390 |
| 2021-07-14 | $44.57 | $44.72 | $43.75 | $43.95 | $43.95 | 85,965 |
| 2021-07-13 | $44.34 | $44.54 | $43.68 | $43.96 | $43.96 | 84,717 |
| 2021-07-12 | $45.01 | $45.10 | $44.11 | $44.77 | $44.77 | 93,620 |
| 2021-07-09 | $44.08 | $45.49 | $43.70 | $44.95 | $44.95 | 86,710 |
| 2021-07-08 | $43.01 | $44.34 | $42.32 | $43.62 | $43.62 | 158,160 |
| 2021-07-07 | $46.12 | $46.12 | $43.78 | $44.13 | $44.13 | 89,626 |
| 2021-07-06 | $46.89 | $46.89 | $45.02 | $45.63 | $45.63 | 134,132 |
| 2021-07-02 | $47.61 | $47.70 | $46.35 | $46.62 | $46.62 | 123,096 |
| 2021-07-01 | $46.94 | $47.49 | $46.76 | $47.11 | $47.11 | 123,650 |
| 2021-06-30 | $47.38 | $47.48 | $46.83 | $47.30 | $47.30 | 100,164 |
| 2021-06-29 | $47.77 | $47.92 | $46.74 | $47.63 | $47.63 | 93,830 |
| 2021-06-28 | $46.38 | $47.81 | $46.33 | $47.68 | $47.68 | 135,323 |
| 2021-06-25 | $46.72 | $47.16 | $45.78 | $46.14 | $46.14 | 200,500 |
| 2021-06-24 | $44.41 | $46.52 | $44.41 | $46.45 | $46.45 | 151,891 |
| 2021-06-23 | $43.49 | $44.72 | $43.49 | $44.20 | $44.20 | 114,361 |
| 2021-06-22 | $43.96 | $44.05 | $43.21 | $43.93 | $43.93 | 102,806 |
| 2021-06-21 | $43.37 | $44.84 | $42.82 | $44.27 | $44.27 | 188,748 |
| 2021-06-18 | $44.62 | $44.94 | $42.91 | $43.56 | $43.56 | 386,001 |
| 2021-06-17 | $44.65 | $46.20 | $44.65 | $45.42 | $45.42 | 141,880 |
| 2021-06-16 | $45.38 | $45.81 | $44.46 | $45.12 | $45.12 | 97,131 |
| 2021-06-15 | $45.52 | $45.98 | $45.01 | $45.37 | $45.37 | 97,474 |
| 2021-06-14 | $45.41 | $46.12 | $44.85 | $45.67 | $45.67 | 136,848 |
| 2021-06-11 | $44.97 | $45.49 | $44.63 | $45.18 | $45.18 | 87,850 |
| 2021-06-10 | $44.40 | $44.93 | $43.92 | $44.63 | $44.63 | 72,273 |
| 2021-06-09 | $44.58 | $44.68 | $43.85 | $44.34 | $44.34 | 104,478 |
| 2021-06-08 | $43.98 | $44.54 | $43.31 | $44.22 | $44.22 | 110,336 |
| 2021-06-07 | $44.36 | $44.36 | $43.04 | $43.49 | $43.49 | 131,788 |
| 2021-06-04 | $43.46 | $44.95 | $43.46 | $44.06 | $44.06 | 122,359 |
| 2021-06-03 | $43.18 | $43.75 | $42.60 | $43.45 | $43.45 | 146,265 |
| 2021-06-02 | $44.35 | $44.69 | $43.31 | $43.69 | $43.69 | 212,342 |
| 2021-06-01 | $45.49 | $46.00 | $43.75 | $44.51 | $44.51 | 171,637 |
| 2021-05-28 | $45.12 | $45.54 | $44.71 | $44.87 | $44.87 | 165,480 |
| 2021-05-27 | $44.48 | $45.43 | $44.48 | $44.82 | $44.82 | 114,626 |
| 2021-05-26 | $44.40 | $45.33 | $43.76 | $44.80 | $44.80 | 182,586 |
| 2021-05-25 | $44.92 | $45.46 | $43.99 | $44.28 | $44.28 | 212,248 |
| 2021-05-24 | $43.53 | $45.20 | $43.07 | $44.50 | $44.50 | 267,730 |
| 2021-05-21 | $43.01 | $43.98 | $42.61 | $42.87 | $42.87 | 138,710 |
| 2021-05-20 | $42.84 | $43.70 | $42.02 | $43.25 | $43.25 | 397,760 |
| 2021-05-19 | $40.84 | $42.80 | $40.50 | $42.21 | $42.21 | 256,255 |
| 2021-05-18 | $43.30 | $44.25 | $42.09 | $42.11 | $42.11 | 171,883 |
| 2021-05-17 | $42.05 | $42.89 | $41.53 | $42.72 | $42.72 | 180,655 |
| 2021-05-14 | $41.78 | $42.90 | $40.81 | $42.74 | $42.74 | 144,856 |
| 2021-05-13 | $42.95 | $43.36 | $40.09 | $41.05 | $41.05 | 407,061 |
| 2021-05-12 | $44.18 | $45.57 | $42.39 | $42.47 | $42.47 | 244,897 |
| 2021-05-11 | $42.25 | $45.93 | $41.34 | $45.73 | $45.73 | 344,179 |
| 2021-05-10 | $48.50 | $48.59 | $42.01 | $42.40 | $42.40 | 601,633 |
| 2021-05-07 | $52.13 | $52.81 | $51.00 | $52.16 | $52.16 | 150,759 |
| 2021-05-06 | $50.60 | $51.40 | $49.52 | $51.37 | $51.37 | 174,563 |
| 2021-05-05 | $52.21 | $52.35 | $50.83 | $51.09 | $51.09 | 161,235 |
| 2021-05-04 | $52.15 | $52.40 | $50.49 | $51.67 | $51.67 | 165,407 |
| 2021-05-03 | $55.80 | $55.80 | $53.03 | $53.26 | $53.26 | 188,509 |
| 2021-04-30 | $56.13 | $57.90 | $55.35 | $55.44 | $55.44 | 147,574 |
| 2021-04-29 | $57.91 | $57.93 | $56.36 | $57.50 | $57.50 | 105,740 |
| 2021-04-28 | $57.71 | $57.89 | $56.47 | $57.38 | $57.38 | 94,731 |
| 2021-04-27 | $59.90 | $59.90 | $58.16 | $58.25 | $58.25 | 67,858 |
| 2021-04-26 | $57.57 | $59.87 | $57.55 | $59.31 | $59.31 | 90,635 |
| 2021-04-23 | $57.06 | $58.63 | $57.06 | $57.74 | $57.74 | 77,933 |
| 2021-04-22 | $57.10 | $57.87 | $55.88 | $56.37 | $56.37 | 104,240 |
| 2021-04-21 | $54.44 | $56.69 | $54.27 | $56.69 | $56.69 | 89,571 |
| 2021-04-20 | $56.06 | $56.18 | $53.76 | $54.88 | $54.88 | 156,592 |
| 2021-04-19 | $57.38 | $57.98 | $55.28 | $56.01 | $56.01 | 126,197 |
| 2021-04-16 | $58.03 | $58.94 | $57.04 | $58.33 | $58.33 | 103,178 |
| 2021-04-15 | $57.58 | $58.43 | $56.38 | $58.42 | $58.42 | 103,398 |
| 2021-04-14 | $56.28 | $57.71 | $56.07 | $56.63 | $56.63 | 187,142 |
| 2021-04-13 | $56.23 | $56.70 | $55.35 | $56.39 | $56.39 | 121,410 |
| 2021-04-12 | $57.62 | $57.62 | $55.62 | $56.11 | $56.11 | 80,777 |
| 2021-04-09 | $57.35 | $57.78 | $56.35 | $57.72 | $57.72 | 104,361 |
| 2021-04-08 | $58.53 | $58.75 | $57.54 | $58.24 | $58.24 | 111,351 |
| 2021-04-07 | $58.50 | $59.39 | $57.20 | $57.45 | $57.45 | 95,012 |
| 2021-04-06 | $59.47 | $59.81 | $58.27 | $58.63 | $58.63 | 92,045 |
| 2021-04-05 | $60.77 | $60.77 | $58.32 | $59.70 | $59.70 | 147,042 |
| 2021-04-01 | $58.22 | $59.06 | $57.50 | $58.94 | $58.94 | 212,623 |
| 2021-03-31 | $53.38 | $56.95 | $53.24 | $56.15 | $56.15 | 357,177 |
| 2021-03-30 | $50.24 | $52.89 | $50.16 | $52.48 | $52.48 | 186,578 |
| 2021-03-29 | $53.00 | $53.41 | $50.51 | $51.21 | $51.21 | 150,840 |
| 2021-03-26 | $52.11 | $53.12 | $51.14 | $52.84 | $52.84 | 281,072 |
| 2021-03-25 | $52.01 | $53.35 | $50.80 | $52.06 | $52.06 | 259,486 |
| 2021-03-24 | $56.37 | $56.71 | $53.07 | $53.37 | $53.37 | 315,629 |
| 2021-03-23 | $58.58 | $58.82 | $55.02 | $55.55 | $55.55 | 119,793 |
| 2021-03-22 | $57.41 | $58.71 | $57.15 | $58.36 | $58.36 | 139,692 |
| 2021-03-19 | $56.46 | $58.02 | $55.34 | $56.79 | $56.79 | 624,354 |
| 2021-03-18 | $59.22 | $60.07 | $56.23 | $56.45 | $56.45 | 230,314 |
| 2021-03-17 | $58.01 | $61.00 | $57.29 | $59.91 | $59.91 | 252,352 |
| 2021-03-16 | $60.79 | $62.48 | $59.00 | $59.39 | $59.39 | 255,026 |
| 2021-03-15 | $59.50 | $61.72 | $59.00 | $59.89 | $59.89 | 177,776 |
| 2021-03-12 | $58.38 | $59.70 | $57.10 | $59.65 | $59.65 | 162,887 |
| 2021-03-11 | $57.78 | $59.99 | $57.39 | $59.99 | $59.99 | 236,443 |
| 2021-03-10 | $56.91 | $58.40 | $55.11 | $56.28 | $56.28 | 401,662 |
| 2021-03-09 | $51.25 | $54.91 | $51.25 | $54.68 | $54.68 | 383,963 |
| 2021-03-08 | $53.00 | $53.92 | $49.34 | $49.50 | $49.50 | 397,452 |
| 2021-03-05 | $55.36 | $56.00 | $49.01 | $52.58 | $52.58 | 380,870 |
| 2021-03-04 | $59.48 | $60.12 | $53.40 | $54.22 | $54.22 | 492,662 |
| 2021-03-03 | $63.27 | $64.39 | $59.84 | $60.13 | $60.13 | 318,458 |
| 2021-03-02 | $65.20 | $65.51 | $61.67 | $62.24 | $62.24 | 1,051,766 |
| 2021-03-01 | $63.93 | $64.80 | $62.12 | $64.31 | $64.31 | 399,402 |
| 2021-02-26 | $63.59 | $65.10 | $60.75 | $61.23 | $61.23 | 677,937 |
| 2021-02-25 | $69.78 | $71.75 | $63.50 | $63.89 | $63.89 | 348,744 |
| 2021-02-24 | $67.70 | $70.85 | $66.39 | $70.09 | $70.09 | 301,073 |
| 2021-02-23 | $65.53 | $67.25 | $61.38 | $66.24 | $66.24 | 442,635 |
| 2021-02-22 | $73.23 | $73.97 | $66.75 | $67.14 | $67.14 | 745,540 |
| 2021-02-19 | $68.00 | $72.29 | $67.50 | $70.26 | $70.26 | 596,468 |
| 2021-02-18 | $70.01 | $70.01 | $66.21 | $67.09 | $67.09 | 374,313 |
| 2021-02-17 | $73.00 | $73.98 | $69.48 | $71.32 | $71.32 | 439,009 |
| 2021-02-16 | $73.00 | $83.95 | $73.00 | $74.11 | $74.11 | 971,114 |
| 2021-02-12 | $63.49 | $71.61 | $62.91 | $69.87 | $69.87 | 831,525 |
| 2021-02-11 | $62.44 | $64.12 | $61.80 | $64.05 | $64.05 | 204,693 |
| 2021-02-10 | $63.69 | $63.69 | $61.15 | $62.64 | $62.64 | 184,757 |
| 2021-02-09 | $62.56 | $63.93 | $62.34 | $63.63 | $63.63 | 205,248 |
| 2021-02-08 | $61.10 | $63.71 | $61.06 | $63.04 | $63.04 | 206,174 |
| 2021-02-05 | $62.01 | $62.10 | $59.69 | $60.78 | $60.78 | 148,198 |
| 2021-02-04 | $59.59 | $61.75 | $58.79 | $61.36 | $61.36 | 191,589 |
| 2021-02-03 | $61.62 | $61.94 | $59.31 | $59.58 | $59.58 | 179,108 |
| 2021-02-02 | $61.00 | $61.98 | $60.16 | $61.52 | $61.52 | 189,762 |
| 2021-02-01 | $59.60 | $60.90 | $57.75 | $60.41 | $60.41 | 350,074 |
| 2021-01-29 | $60.67 | $63.07 | $58.64 | $58.79 | $58.79 | 283,106 |
| 2021-01-28 | $62.09 | $63.03 | $59.42 | $60.95 | $60.95 | 341,725 |
| 2021-01-27 | $63.43 | $63.43 | $60.10 | $61.19 | $61.19 | 516,796 |
| 2021-01-26 | $67.00 | $67.13 | $63.12 | $64.50 | $64.50 | 564,521 |
| 2021-01-25 | $71.78 | $73.37 | $65.39 | $66.92 | $66.92 | 733,203 |
| 2021-01-22 | $63.50 | $69.32 | $62.57 | $68.63 | $68.63 | 565,020 |
| 2021-01-21 | $67.00 | $67.85 | $62.15 | $64.41 | $64.41 | 438,339 |
| 2021-01-20 | $66.25 | $69.79 | $65.38 | $65.91 | $65.91 | 952,470 |
| 2021-01-19 | $56.56 | $65.68 | $56.56 | $63.26 | $63.26 | 1,199,095 |
| 2021-01-15 | $55.34 | $55.35 | $52.84 | $53.93 | $53.93 | 233,744 |
| 2021-01-14 | $57.51 | $59.40 | $55.50 | $55.67 | $55.67 | 301,795 |
| 2021-01-13 | $55.85 | $57.24 | $55.45 | $57.12 | $57.12 | 255,115 |
| 2021-01-12 | $54.80 | $56.80 | $54.08 | $55.54 | $55.54 | 295,018 |
| 2021-01-11 | $50.12 | $54.38 | $50.12 | $54.14 | $54.14 | 302,939 |
| 2021-01-08 | $51.33 | $51.94 | $50.10 | $50.91 | $50.91 | 179,621 |
| 2021-01-07 | $49.93 | $50.86 | $49.11 | $50.70 | $50.70 | 342,726 |
| 2021-01-06 | $47.06 | $48.79 | $46.74 | $48.16 | $48.16 | 234,699 |
| 2021-01-05 | $44.09 | $47.01 | $44.09 | $46.43 | $46.43 | 229,307 |
| 2021-01-04 | $46.00 | $48.04 | $43.57 | $44.72 | $44.72 | 280,750 |
| 2020-12-31 | $44.29 | $46.33 | $43.20 | $45.50 | $45.50 | 291,128 |
| 2020-12-30 | $41.81 | $44.27 | $41.68 | $43.92 | $43.92 | 215,955 |
| 2020-12-29 | $42.98 | $43.55 | $40.20 | $41.46 | $41.46 | 148,804 |
| 2020-12-28 | $43.59 | $44.96 | $42.75 | $42.92 | $42.92 | 256,472 |
| 2020-12-24 | $40.80 | $42.43 | $40.27 | $42.21 | $42.21 | 148,834 |
| 2020-12-23 | $40.81 | $41.02 | $40.12 | $40.71 | $40.71 | 100,959 |
| 2020-12-22 | $39.67 | $40.70 | $39.18 | $40.59 | $40.59 | 103,147 |
| 2020-12-21 | $39.45 | $39.70 | $38.56 | $39.70 | $39.70 | 96,686 |
| 2020-12-18 | $40.20 | $40.40 | $39.65 | $39.89 | $39.89 | 506,258 |
| 2020-12-17 | $40.01 | $40.12 | $39.54 | $40.04 | $40.04 | 107,644 |
| 2020-12-16 | $39.99 | $39.99 | $38.89 | $39.66 | $39.66 | 117,139 |
| 2020-12-15 | $40.14 | $40.45 | $39.41 | $39.97 | $39.97 | 115,153 |
| 2020-12-14 | $39.33 | $40.00 | $39.02 | $39.69 | $39.69 | 116,197 |
| 2020-12-11 | $38.97 | $39.30 | $38.51 | $39.03 | $39.03 | 71,303 |
| 2020-12-10 | $38.41 | $39.18 | $38.27 | $38.99 | $38.99 | 80,995 |
| 2020-12-09 | $40.85 | $40.85 | $38.40 | $38.75 | $38.75 | 118,590 |
| 2020-12-08 | $41.12 | $42.17 | $40.87 | $40.96 | $40.96 | 126,356 |
| 2020-12-07 | $40.72 | $41.48 | $40.18 | $41.42 | $41.42 | 138,804 |
| 2020-12-04 | $39.24 | $40.60 | $38.91 | $40.52 | $40.52 | 78,909 |
| 2020-12-03 | $39.30 | $39.63 | $39.00 | $39.17 | $39.17 | 68,232 |
| 2020-12-02 | $39.97 | $40.20 | $39.05 | $39.27 | $39.27 | 85,821 |
| 2020-12-01 | $39.80 | $40.31 | $39.23 | $39.97 | $39.97 | 184,958 |
| 2020-11-30 | $39.63 | $39.94 | $38.29 | $39.28 | $39.28 | 145,951 |
| 2020-11-27 | $38.17 | $39.62 | $38.09 | $39.58 | $39.58 | 119,620 |
| 2020-11-25 | $37.88 | $38.10 | $36.92 | $37.85 | $37.85 | 216,856 |
| 2020-11-24 | $38.55 | $38.55 | $37.28 | $37.50 | $37.50 | 222,792 |
| 2020-11-23 | $38.79 | $39.39 | $37.29 | $38.68 | $38.68 | 137,110 |
| 2020-11-20 | $38.20 | $39.37 | $38.19 | $38.46 | $38.46 | 145,175 |
| 2020-11-19 | $38.00 | $38.62 | $37.65 | $38.53 | $38.53 | 98,384 |
| 2020-11-18 | $38.58 | $38.99 | $37.71 | $37.91 | $37.91 | 104,949 |
| 2020-11-17 | $39.56 | $39.99 | $38.28 | $38.67 | $38.67 | 117,180 |
| 2020-11-16 | $40.45 | $40.91 | $38.79 | $39.73 | $39.73 | 125,665 |
| 2020-11-13 | $40.20 | $40.93 | $40.05 | $40.75 | $40.75 | 109,387 |
| 2020-11-12 | $41.12 | $41.68 | $39.28 | $40.04 | $40.04 | 109,344 |
| 2020-11-11 | $41.24 | $41.45 | $40.12 | $40.86 | $40.86 | 94,658 |
| 2020-11-10 | $40.94 | $41.26 | $39.17 | $40.68 | $40.68 | 130,951 |
| 2020-11-09 | $43.57 | $44.26 | $40.93 | $40.93 | $40.93 | 160,206 |
| 2020-11-06 | $43.72 | $43.72 | $41.35 | $42.12 | $42.12 | 108,509 |
| 2020-11-05 | $42.82 | $44.59 | $42.82 | $43.57 | $43.57 | 186,439 |
| 2020-11-04 | $41.21 | $42.60 | $40.84 | $42.48 | $42.48 | 85,540 |
| 2020-11-03 | $40.49 | $41.25 | $40.28 | $41.05 | $41.05 | 98,809 |
| 2020-11-02 | $40.69 | $40.92 | $39.39 | $40.00 | $40.00 | 87,209 |
| 2020-10-30 | $41.50 | $41.80 | $39.58 | $40.32 | $40.32 | 94,376 |
| 2020-10-29 | $40.80 | $42.15 | $40.40 | $41.95 | $41.95 | 77,156 |
| 2020-10-28 | $40.96 | $41.15 | $39.73 | $40.85 | $40.85 | 114,638 |
| 2020-10-27 | $42.45 | $42.65 | $41.30 | $41.69 | $41.69 | 90,260 |
| 2020-10-26 | $42.78 | $43.10 | $41.58 | $42.39 | $42.39 | 130,520 |
| 2020-10-23 | $43.43 | $43.64 | $42.89 | $43.44 | $43.44 | 58,713 |
| 2020-10-22 | $43.11 | $43.96 | $42.88 | $43.52 | $43.52 | 76,439 |
| 2020-10-21 | $43.60 | $44.36 | $43.09 | $43.18 | $43.18 | 53,836 |
| 2020-10-20 | $44.41 | $44.93 | $43.38 | $43.64 | $43.64 | 70,638 |
| 2020-10-19 | $43.94 | $44.74 | $43.84 | $44.02 | $44.02 | 70,324 |
| 2020-10-16 | $43.97 | $44.44 | $43.22 | $43.42 | $43.42 | 53,773 |
| 2020-10-15 | $43.60 | $43.99 | $43.05 | $43.88 | $43.88 | 46,360 |
| 2020-10-14 | $45.22 | $45.22 | $43.87 | $44.08 | $44.08 | 70,088 |
| 2020-10-13 | $45.01 | $45.20 | $44.35 | $44.89 | $44.89 | 104,926 |
| 2020-10-12 | $45.00 | $45.80 | $44.82 | $45.09 | $45.09 | 140,658 |
| 2020-10-09 | $42.35 | $44.83 | $42.26 | $44.81 | $44.81 | 215,174 |
| 2020-10-08 | $41.12 | $41.77 | $41.00 | $41.73 | $41.73 | 108,850 |
| 2020-10-07 | $40.64 | $41.30 | $40.21 | $40.79 | $40.79 | 171,692 |
| 2020-10-06 | $40.19 | $41.33 | $39.81 | $40.26 | $40.26 | 139,625 |
| 2020-10-05 | $39.30 | $40.19 | $39.22 | $40.03 | $40.03 | 82,463 |
| 2020-10-02 | $39.49 | $39.92 | $38.73 | $39.05 | $39.05 | 104,291 |
| 2020-10-01 | $40.06 | $40.80 | $39.56 | $40.41 | $40.41 | 122,187 |
| 2020-09-30 | $39.41 | $39.84 | $39.15 | $39.37 | $39.37 | 104,712 |
| 2020-09-29 | $39.04 | $39.81 | $39.03 | $39.65 | $39.65 | 88,582 |
| 2020-09-28 | $38.33 | $39.15 | $37.97 | $39.07 | $39.07 | 77,670 |
| 2020-09-25 | $37.50 | $38.01 | $37.18 | $37.68 | $37.68 | 151,434 |
| 2020-09-24 | $36.40 | $37.51 | $36.00 | $37.28 | $37.28 | 84,176 |
| 2020-09-23 | $37.62 | $39.70 | $36.58 | $36.64 | $36.64 | 117,221 |
| 2020-09-22 | $37.38 | $38.03 | $36.38 | $37.81 | $37.81 | 174,889 |
| 2020-09-21 | $37.00 | $37.72 | $36.51 | $37.19 | $37.19 | 190,671 |
| 2020-09-18 | $37.16 | $37.17 | $36.14 | $36.86 | $36.86 | 330,927 |
| 2020-09-17 | $36.02 | $36.87 | $35.62 | $36.65 | $36.65 | 205,340 |
| 2020-09-16 | $38.06 | $39.02 | $36.88 | $36.96 | $36.96 | 152,084 |
| 2020-09-15 | $38.70 | $39.10 | $37.77 | $37.97 | $37.97 | 166,920 |
| 2020-09-14 | $37.73 | $38.73 | $37.16 | $38.53 | $38.53 | 103,811 |
| 2020-09-11 | $37.94 | $38.35 | $36.97 | $37.18 | $37.18 | 88,099 |
| 2020-09-10 | $38.63 | $38.63 | $37.43 | $37.52 | $37.52 | 84,245 |
| 2020-09-09 | $38.19 | $38.92 | $37.63 | $38.14 | $38.14 | 105,572 |
| 2020-09-08 | $38.35 | $38.94 | $37.22 | $37.43 | $37.43 | 139,088 |
| 2020-09-04 | $39.87 | $40.33 | $37.86 | $39.32 | $39.32 | 175,975 |
| 2020-09-03 | $42.28 | $42.28 | $39.41 | $40.21 | $40.21 | 158,970 |
| 2020-09-02 | $43.56 | $43.99 | $42.31 | $42.68 | $42.68 | 208,971 |
| 2020-09-01 | $42.23 | $43.49 | $42.22 | $43.23 | $43.23 | 361,896 |
| 2020-08-31 | $42.96 | $43.05 | $42.22 | $42.25 | $42.25 | 118,909 |
| 2020-08-28 | $42.10 | $43.50 | $42.10 | $43.05 | $43.05 | 200,323 |
| 2020-08-27 | $42.23 | $43.12 | $41.33 | $41.49 | $41.49 | 75,130 |
| 2020-08-26 | $42.30 | $42.63 | $41.96 | $42.35 | $42.35 | 71,614 |
| 2020-08-25 | $42.06 | $42.31 | $41.65 | $42.29 | $42.29 | 73,255 |
| 2020-08-24 | $42.68 | $42.81 | $41.61 | $41.77 | $41.77 | 101,181 |
| 2020-08-21 | $42.10 | $42.50 | $41.08 | $42.11 | $42.11 | 101,476 |
| 2020-08-20 | $42.26 | $43.02 | $41.90 | $42.31 | $42.31 | 102,244 |
| 2020-08-19 | $42.50 | $43.67 | $42.44 | $42.61 | $42.61 | 147,634 |
| 2020-08-18 | $43.47 | $43.97 | $42.27 | $42.50 | $42.50 | 175,579 |
| 2020-08-17 | $43.00 | $44.13 | $42.68 | $43.43 | $43.43 | 201,126 |
| 2020-08-14 | $42.56 | $42.82 | $42.18 | $42.76 | $42.76 | 69,158 |
| 2020-08-13 | $42.69 | $42.97 | $42.01 | $42.63 | $42.63 | 82,211 |
| 2020-08-12 | $41.52 | $43.44 | $41.33 | $42.63 | $42.63 | 214,401 |
| 2020-08-11 | $45.99 | $46.00 | $42.37 | $42.71 | $42.71 | 318,565 |
| 2020-08-10 | $44.36 | $46.50 | $43.50 | $45.58 | $45.58 | 406,610 |
| 2020-08-07 | $41.40 | $42.36 | $41.20 | $42.01 | $42.01 | 192,661 |
| 2020-08-06 | $41.50 | $41.73 | $41.03 | $41.38 | $41.38 | 86,648 |
| 2020-08-05 | $41.86 | $41.86 | $40.98 | $41.33 | $41.33 | 131,829 |
| 2020-08-04 | $41.39 | $41.96 | $40.79 | $41.62 | $41.62 | 142,619 |
| 2020-08-03 | $40.60 | $41.44 | $40.21 | $41.06 | $41.06 | 187,348 |
| 2020-07-31 | $40.23 | $40.32 | $39.22 | $40.20 | $40.20 | 157,854 |
| 2020-07-30 | $39.50 | $40.40 | $39.02 | $39.93 | $39.93 | 77,983 |
| 2020-07-29 | $38.95 | $39.83 | $38.76 | $39.63 | $39.63 | 107,207 |
| 2020-07-28 | $39.02 | $39.18 | $38.18 | $38.61 | $38.61 | 108,446 |
| 2020-07-27 | $38.49 | $39.42 | $38.49 | $39.23 | $39.23 | 89,727 |
| 2020-07-24 | $37.86 | $38.74 | $37.38 | $38.38 | $38.38 | 98,282 |
| 2020-07-23 | $39.20 | $39.63 | $38.11 | $38.48 | $38.48 | 92,137 |
| 2020-07-22 | $39.66 | $40.00 | $38.56 | $39.20 | $39.20 | 87,446 |
| 2020-07-21 | $39.79 | $39.98 | $39.19 | $39.76 | $39.76 | 101,640 |
| 2020-07-20 | $38.24 | $39.93 | $38.03 | $39.77 | $39.77 | 146,191 |
| 2020-07-17 | $38.11 | $38.63 | $37.57 | $38.34 | $38.34 | 73,600 |
| 2020-07-16 | $37.91 | $38.07 | $36.59 | $38.03 | $38.03 | 70,700 |
| 2020-07-15 | $37.50 | $38.51 | $37.50 | $38.17 | $38.17 | 141,000 |
| 2020-07-14 | $36.73 | $37.60 | $36.17 | $37.57 | $37.57 | 73,500 |
| 2020-07-13 | $38.00 | $38.65 | $36.55 | $36.72 | $36.72 | 188,600 |
| 2020-07-10 | $37.35 | $37.53 | $36.71 | $37.42 | $37.42 | 74,300 |
| 2020-07-09 | $37.10 | $37.38 | $36.07 | $37.17 | $37.17 | 72,800 |
| 2020-07-08 | $36.78 | $36.93 | $36.13 | $36.89 | $36.89 | 128,300 |
| 2020-07-07 | $36.95 | $37.41 | $36.62 | $36.68 | $36.68 | 131,800 |
| 2020-07-06 | $37.60 | $37.60 | $36.62 | $37.17 | $37.17 | 174,700 |
| 2020-07-02 | $36.89 | $37.43 | $36.71 | $36.96 | $36.96 | 79,400 |
| 2020-07-01 | $37.27 | $37.84 | $36.24 | $36.43 | $36.43 | 130,200 |
| 2020-06-30 | $36.31 | $37.96 | $36.31 | $37.42 | $37.42 | 178,300 |
| 2020-06-29 | $35.56 | $36.32 | $35.10 | $36.01 | $36.01 | 146,500 |
| 2020-06-26 | $35.40 | $36.17 | $34.52 | $35.25 | $35.25 | 544,887 |
| 2020-06-25 | $35.30 | $35.91 | $35.01 | $35.65 | $35.65 | 158,497 |
| 2020-06-24 | $36.11 | $36.54 | $34.92 | $35.43 | $35.43 | 182,973 |
| 2020-06-23 | $37.03 | $37.33 | $35.56 | $36.58 | $36.58 | 239,281 |
| 2020-06-22 | $34.41 | $37.30 | $34.22 | $36.83 | $36.83 | 315,703 |
| 2020-06-19 | $35.19 | $35.55 | $34.66 | $34.73 | $34.73 | 187,544 |
| 2020-06-18 | $34.52 | $35.36 | $34.47 | $34.97 | $34.97 | 164,424 |
| 2020-06-17 | $34.62 | $34.84 | $34.09 | $34.39 | $34.39 | 108,238 |
| 2020-06-16 | $34.59 | $34.88 | $33.70 | $34.43 | $34.43 | 137,404 |
| 2020-06-15 | $32.38 | $33.80 | $32.17 | $33.49 | $33.49 | 121,980 |
| 2020-06-12 | $33.69 | $33.90 | $32.30 | $32.87 | $32.87 | 143,794 |
| 2020-06-11 | $34.19 | $34.30 | $32.64 | $32.65 | $32.65 | 128,083 |
| 2020-06-10 | $35.74 | $35.89 | $34.50 | $34.86 | $34.86 | 148,635 |
| 2020-06-09 | $35.53 | $36.09 | $35.20 | $35.64 | $35.64 | 131,937 |
| 2020-06-08 | $35.69 | $36.07 | $34.59 | $35.93 | $35.93 | 162,217 |
| 2020-06-05 | $36.83 | $37.95 | $35.41 | $35.64 | $35.64 | 232,969 |
| 2020-06-04 | $35.58 | $36.40 | $35.02 | $36.05 | $36.05 | 318,835 |
| 2020-06-03 | $35.10 | $36.53 | $34.48 | $36.42 | $36.42 | 223,066 |
| 2020-06-02 | $34.38 | $35.26 | $33.68 | $35.17 | $35.17 | 111,504 |
| 2020-06-01 | $34.44 | $35.26 | $33.97 | $34.19 | $34.19 | 196,925 |
| 2020-05-29 | $32.78 | $34.55 | $32.16 | $34.47 | $34.47 | 198,661 |
| 2020-05-28 | $34.63 | $34.64 | $32.23 | $32.40 | $32.40 | 132,953 |
| 2020-05-27 | $34.20 | $34.69 | $32.90 | $34.54 | $34.54 | 117,004 |
| 2020-05-26 | $35.14 | $35.51 | $33.71 | $33.87 | $33.87 | 158,566 |
| 2020-05-22 | $34.00 | $34.73 | $33.31 | $34.72 | $34.72 | 161,820 |
| 2020-05-21 | $33.63 | $34.81 | $32.99 | $34.03 | $34.03 | 216,954 |
| 2020-05-20 | $32.68 | $33.77 | $32.50 | $33.64 | $33.64 | 97,950 |
| 2020-05-19 | $32.30 | $32.77 | $31.72 | $31.78 | $31.78 | 142,798 |
| 2020-05-18 | $32.71 | $33.52 | $32.30 | $32.43 | $32.43 | 172,652 |
| 2020-05-15 | $31.15 | $31.89 | $30.81 | $31.72 | $31.72 | 97,731 |
| 2020-05-14 | $30.27 | $31.44 | $29.68 | $31.40 | $31.40 | 88,729 |
| 2020-05-13 | $32.02 | $32.68 | $29.50 | $30.81 | $30.81 | 177,937 |
| 2020-05-12 | $33.29 | $34.27 | $32.23 | $32.53 | $32.53 | 201,449 |
| 2020-05-11 | $35.50 | $36.79 | $32.99 | $33.33 | $33.33 | 224,920 |
| 2020-05-08 | $32.65 | $33.79 | $32.38 | $33.63 | $33.63 | 142,111 |
| 2020-05-07 | $31.78 | $32.27 | $31.34 | $32.17 | $32.17 | 80,206 |
| 2020-05-06 | $31.07 | $31.72 | $30.84 | $31.29 | $31.29 | 90,142 |
| 2020-05-05 | $31.45 | $32.13 | $30.59 | $30.81 | $30.81 | 111,367 |
| 2020-05-04 | $29.58 | $30.90 | $29.55 | $30.87 | $30.87 | 87,762 |
| 2020-05-01 | $30.58 | $30.91 | $29.57 | $29.96 | $29.96 | 102,421 |
| 2020-04-30 | $32.60 | $32.60 | $31.01 | $31.35 | $31.35 | 114,635 |
| 2020-04-29 | $31.31 | $32.94 | $31.15 | $32.88 | $32.88 | 224,471 |
| 2020-04-28 | $31.06 | $31.32 | $30.18 | $30.43 | $30.43 | 83,270 |
| 2020-04-27 | $29.74 | $30.70 | $29.24 | $30.49 | $30.49 | 90,747 |
| 2020-04-24 | $29.38 | $29.45 | $28.80 | $29.15 | $29.15 | 90,180 |
| 2020-04-23 | $29.03 | $29.90 | $29.00 | $29.50 | $29.50 | 90,691 |
| 2020-04-22 | $28.98 | $29.33 | $28.33 | $29.03 | $29.03 | 59,548 |
| 2020-04-21 | $28.96 | $29.40 | $28.14 | $28.23 | $28.23 | 146,034 |
| 2020-04-20 | $29.57 | $29.92 | $29.28 | $29.54 | $29.54 | 116,515 |
| 2020-04-17 | $28.44 | $29.44 | $28.01 | $29.41 | $29.41 | 142,242 |
| 2020-04-16 | $27.62 | $27.99 | $27.23 | $27.89 | $27.89 | 104,782 |
| 2020-04-15 | $27.05 | $27.83 | $26.71 | $27.31 | $27.31 | 128,173 |
| 2020-04-14 | $27.80 | $28.42 | $27.73 | $27.73 | $27.73 | 98,334 |
| 2020-04-13 | $27.40 | $27.50 | $26.15 | $27.13 | $27.13 | 140,853 |
| 2020-04-09 | $28.44 | $28.44 | $27.05 | $27.34 | $27.34 | 157,422 |
| 2020-04-08 | $27.47 | $27.78 | $26.79 | $27.41 | $27.41 | 111,108 |
| 2020-04-07 | $28.04 | $28.44 | $26.37 | $26.70 | $26.70 | 103,593 |
| 2020-04-06 | $27.12 | $27.76 | $26.51 | $27.28 | $27.28 | 155,131 |
| 2020-04-03 | $26.17 | $26.50 | $24.92 | $25.73 | $25.73 | 97,837 |
| 2020-04-02 | $25.08 | $26.70 | $25.04 | $26.04 | $26.04 | 156,092 |
| 2020-04-01 | $24.20 | $25.24 | $23.84 | $24.58 | $24.58 | 161,636 |
| 2020-03-31 | $23.74 | $25.04 | $23.29 | $24.93 | $24.93 | 179,391 |
| 2020-03-30 | $21.73 | $23.99 | $21.35 | $23.75 | $23.75 | 168,465 |
| 2020-03-27 | $22.70 | $22.75 | $20.88 | $21.05 | $21.05 | 145,716 |
| 2020-03-26 | $21.70 | $24.14 | $21.58 | $23.84 | $23.84 | 212,343 |
| 2020-03-25 | $22.61 | $23.26 | $21.42 | $21.42 | $21.42 | 193,878 |
| 2020-03-24 | $22.78 | $23.89 | $21.39 | $22.48 | $22.48 | 156,782 |
| 2020-03-23 | $22.66 | $22.81 | $21.47 | $22.16 | $22.16 | 130,355 |
| 2020-03-20 | $22.68 | $23.15 | $21.77 | $21.93 | $21.93 | 243,142 |
| 2020-03-19 | $21.87 | $22.70 | $21.32 | $22.14 | $22.14 | 218,031 |
| 2020-03-18 | $21.59 | $22.53 | $21.00 | $21.87 | $21.87 | 308,813 |
| 2020-03-17 | $21.71 | $24.18 | $20.86 | $23.29 | $23.29 | 247,455 |
| 2020-03-16 | $20.45 | $23.03 | $20.45 | $21.18 | $21.18 | 155,232 |
| 2020-03-13 | $23.24 | $24.77 | $22.13 | $24.30 | $24.30 | 179,719 |
| 2020-03-12 | $24.90 | $25.45 | $22.22 | $22.24 | $22.24 | 217,895 |
| 2020-03-11 | $27.40 | $27.88 | $26.31 | $26.83 | $26.83 | 126,870 |
| 2020-03-10 | $27.87 | $28.64 | $26.98 | $28.35 | $28.35 | 127,991 |
| 2020-03-09 | $27.07 | $27.66 | $26.06 | $26.55 | $26.55 | 174,374 |
| 2020-03-06 | $28.00 | $29.31 | $27.81 | $29.18 | $29.18 | 142,945 |
| 2020-03-05 | $29.02 | $29.43 | $28.28 | $28.65 | $28.65 | 110,773 |
| 2020-03-04 | $29.54 | $30.00 | $28.98 | $29.76 | $29.76 | 99,156 |
| 2020-03-03 | $29.70 | $30.53 | $28.43 | $29.15 | $29.15 | 154,725 |
| 2020-03-02 | $28.75 | $29.73 | $27.90 | $29.69 | $29.69 | 166,602 |
| 2020-02-28 | $26.43 | $28.48 | $26.13 | $28.41 | $28.41 | 197,693 |
| 2020-02-27 | $28.39 | $29.33 | $27.58 | $27.63 | $27.63 | 164,061 |
| 2020-02-26 | $29.97 | $30.47 | $29.20 | $29.26 | $29.26 | 111,253 |
| 2020-02-25 | $30.72 | $30.91 | $29.26 | $29.69 | $29.69 | 173,074 |
| 2020-02-24 | $31.00 | $32.29 | $30.69 | $30.69 | $30.69 | 151,643 |
| 2020-02-21 | $35.00 | $35.00 | $33.22 | $33.25 | $33.25 | 113,612 |
| 2020-02-20 | $35.30 | $35.70 | $34.46 | $35.20 | $35.20 | 359,331 |
| 2020-02-19 | $35.13 | $36.62 | $35.07 | $35.89 | $35.89 | 247,517 |
| 2020-02-18 | $33.89 | $34.97 | $32.02 | $34.87 | $34.87 | 334,473 |
| 2020-02-14 | $30.41 | $30.50 | $29.41 | $29.86 | $29.86 | 107,136 |
| 2020-02-13 | $30.03 | $30.45 | $29.96 | $30.31 | $30.31 | 64,523 |
| 2020-02-12 | $29.90 | $30.31 | $29.50 | $30.27 | $30.27 | 70,325 |
| 2020-02-11 | $29.37 | $29.88 | $29.25 | $29.44 | $29.44 | 70,031 |
| 2020-02-10 | $28.71 | $29.15 | $28.63 | $29.12 | $29.12 | 65,921 |
| 2020-02-07 | $28.85 | $29.26 | $28.55 | $28.97 | $28.97 | 71,793 |
| 2020-02-06 | $29.43 | $29.67 | $28.94 | $29.07 | $29.07 | 52,166 |
| 2020-02-05 | $29.36 | $29.37 | $28.84 | $29.33 | $29.33 | 86,227 |
| 2020-02-04 | $28.20 | $29.15 | $28.20 | $28.90 | $28.90 | 89,060 |
| 2020-02-03 | $27.53 | $28.03 | $27.05 | $27.66 | $27.66 | 178,701 |
| 2020-01-31 | $28.63 | $28.68 | $27.24 | $27.35 | $27.35 | 99,870 |
| 2020-01-30 | $28.67 | $29.10 | $28.25 | $28.78 | $28.78 | 78,138 |
| 2020-01-29 | $28.94 | $29.57 | $28.83 | $29.02 | $29.02 | 131,808 |
| 2020-01-28 | $28.50 | $29.26 | $28.33 | $28.89 | $28.89 | 103,744 |
| 2020-01-27 | $28.66 | $29.08 | $28.20 | $28.25 | $28.25 | 85,765 |
| 2020-01-24 | $30.98 | $31.06 | $29.40 | $29.42 | $29.42 | 100,218 |
| 2020-01-23 | $30.02 | $30.81 | $29.76 | $30.79 | $30.79 | 160,569 |
| 2020-01-22 | $29.41 | $30.18 | $29.21 | $29.87 | $29.87 | 183,540 |
| 2020-01-21 | $29.20 | $29.70 | $29.18 | $29.28 | $29.28 | 75,292 |
| 2020-01-17 | $29.19 | $29.50 | $28.82 | $29.28 | $29.28 | 80,336 |
| 2020-01-16 | $28.61 | $29.04 | $28.50 | $28.93 | $28.93 | 75,600 |
| 2020-01-15 | $28.76 | $29.08 | $28.13 | $28.32 | $28.32 | 66,649 |
| 2020-01-14 | $28.18 | $29.03 | $28.13 | $28.87 | $28.87 | 121,936 |
| 2020-01-13 | $27.52 | $28.30 | $27.52 | $28.15 | $28.15 | 78,881 |
| 2020-01-10 | $27.65 | $27.89 | $27.29 | $27.44 | $27.44 | 83,999 |
| 2020-01-09 | $27.66 | $28.36 | $27.47 | $27.62 | $27.62 | 107,937 |
| 2020-01-08 | $27.40 | $27.71 | $27.19 | $27.38 | $27.38 | 58,529 |
| 2020-01-07 | $27.28 | $27.69 | $26.59 | $27.32 | $27.32 | 67,828 |
| 2020-01-06 | $26.99 | $27.48 | $26.65 | $27.18 | $27.18 | 106,137 |
| 2020-01-03 | $27.49 | $27.50 | $26.96 | $27.26 | $27.26 | 114,643 |
| 2020-01-02 | $27.35 | $28.00 | $27.09 | $27.83 | $27.83 | 95,408 |
| 2019-12-31 | $27.08 | $27.26 | $26.87 | $26.96 | $26.96 | 74,693 |
| 2019-12-30 | $26.91 | $27.26 | $26.60 | $27.10 | $27.10 | 61,612 |
| 2019-12-27 | $27.57 | $27.57 | $27.00 | $27.09 | $27.09 | 64,132 |
| 2019-12-26 | $27.66 | $27.66 | $27.32 | $27.46 | $27.46 | 29,182 |
| 2019-12-24 | $27.39 | $27.63 | $27.20 | $27.62 | $27.62 | 36,206 |
| 2019-12-23 | $26.87 | $27.68 | $26.63 | $27.34 | $27.34 | 71,529 |
| 2019-12-20 | $27.20 | $27.20 | $26.66 | $26.83 | $26.83 | 242,678 |
| 2019-12-19 | $27.39 | $27.39 | $26.93 | $27.10 | $27.10 | 142,335 |
| 2019-12-18 | $27.13 | $27.38 | $26.92 | $27.30 | $27.30 | 98,641 |
| 2019-12-17 | $27.15 | $27.39 | $26.92 | $27.09 | $27.09 | 125,386 |
| 2019-12-16 | $26.96 | $27.63 | $26.91 | $26.99 | $26.99 | 134,595 |
| 2019-12-13 | $26.79 | $27.45 | $26.79 | $26.96 | $26.96 | 63,430 |
| 2019-12-12 | $26.46 | $27.02 | $26.40 | $26.83 | $26.83 | 99,742 |
| 2019-12-11 | $26.39 | $26.64 | $26.26 | $26.38 | $26.38 | 97,297 |
| 2019-12-10 | $26.15 | $26.67 | $26.08 | $26.28 | $26.28 | 78,756 |
| 2019-12-09 | $26.42 | $26.54 | $26.15 | $26.24 | $26.24 | 98,444 |
| 2019-12-06 | $26.23 | $26.70 | $26.20 | $26.43 | $26.43 | 165,547 |
| 2019-12-05 | $26.22 | $26.35 | $25.93 | $25.97 | $25.97 | 95,617 |
| 2019-12-04 | $25.94 | $26.53 | $25.84 | $26.07 | $26.07 | 102,539 |
| 2019-12-03 | $25.18 | $25.89 | $25.10 | $25.73 | $25.73 | 342,372 |
| 2019-12-02 | $25.99 | $25.99 | $25.42 | $25.63 | $25.63 | 124,050 |
| 2019-11-29 | $25.68 | $26.13 | $25.66 | $25.92 | $25.92 | 64,759 |
| 2019-11-27 | $26.31 | $26.31 | $25.92 | $26.12 | $26.12 | 47,947 |
| 2019-11-26 | $26.44 | $26.64 | $26.00 | $26.11 | $26.11 | 75,399 |
| 2019-11-25 | $25.92 | $26.45 | $25.75 | $26.41 | $26.41 | 77,833 |
| 2019-11-22 | $25.67 | $25.78 | $25.35 | $25.75 | $25.75 | 73,491 |
| 2019-11-21 | $25.63 | $25.84 | $25.44 | $25.49 | $25.49 | 125,461 |
| 2019-11-20 | $26.12 | $26.63 | $25.56 | $25.63 | $25.63 | 88,803 |
| 2019-11-19 | $26.28 | $26.77 | $26.07 | $26.31 | $26.31 | 99,881 |
| 2019-11-18 | $27.30 | $27.30 | $26.06 | $26.12 | $26.12 | 93,188 |
| 2019-11-15 | $27.60 | $27.84 | $27.01 | $27.38 | $27.38 | 99,320 |
| 2019-11-14 | $26.96 | $27.87 | $26.96 | $27.39 | $27.39 | 188,684 |
| 2019-11-13 | $26.93 | $27.44 | $26.89 | $27.00 | $27.00 | 198,432 |
| 2019-11-12 | $27.15 | $28.15 | $27.01 | $27.10 | $27.10 | 183,922 |
| 2019-11-11 | $26.52 | $27.13 | $26.17 | $27.01 | $27.01 | 238,521 |
| 2019-11-08 | $28.67 | $28.67 | $26.38 | $26.80 | $26.80 | 245,245 |
| 2019-11-07 | $30.91 | $30.91 | $28.75 | $28.75 | $28.75 | 404,399 |
| 2019-11-06 | $28.14 | $28.14 | $27.00 | $27.00 | $27.00 | 99,366 |
| 2019-11-05 | $28.14 | $28.64 | $28.04 | $28.21 | $28.21 | 121,893 |
| 2019-11-04 | $28.70 | $28.71 | $27.70 | $27.98 | $27.98 | 104,540 |
| 2019-11-01 | $27.46 | $28.31 | $27.25 | $28.26 | $28.26 | 65,339 |
| 2019-10-31 | $27.33 | $27.45 | $26.71 | $27.22 | $27.22 | 158,063 |
| 2019-10-30 | $28.41 | $28.42 | $27.34 | $27.35 | $27.35 | 90,426 |
| 2019-10-29 | $28.47 | $28.88 | $28.13 | $28.27 | $28.27 | 64,382 |
| 2019-10-28 | $28.02 | $28.72 | $28.02 | $28.60 | $28.60 | 60,033 |
| 2019-10-25 | $28.33 | $28.75 | $27.69 | $27.79 | $27.79 | 61,222 |
| 2019-10-24 | $27.89 | $28.40 | $27.47 | $28.24 | $28.24 | 108,151 |
| 2019-10-23 | $27.07 | $27.83 | $26.90 | $27.53 | $27.53 | 55,874 |
| 2019-10-22 | $27.97 | $27.97 | $27.26 | $27.34 | $27.34 | 50,219 |
| 2019-10-21 | $27.96 | $28.34 | $27.90 | $27.93 | $27.93 | 54,738 |
| 2019-10-18 | $28.33 | $28.44 | $27.60 | $27.70 | $27.70 | 46,462 |
| 2019-10-17 | $28.50 | $28.78 | $28.35 | $28.54 | $28.54 | 61,038 |
| 2019-10-16 | $28.56 | $28.66 | $28.10 | $28.27 | $28.27 | 45,288 |
| 2019-10-15 | $28.45 | $28.75 | $28.02 | $28.63 | $28.63 | 69,092 |
| 2019-10-14 | $28.84 | $28.96 | $28.18 | $28.34 | $28.34 | 51,626 |
| 2019-10-11 | $28.82 | $29.47 | $28.74 | $28.96 | $28.96 | 71,177 |
| 2019-10-10 | $28.24 | $28.69 | $28.12 | $28.28 | $28.28 | 53,933 |
| 2019-10-09 | $28.12 | $28.44 | $27.95 | $28.18 | $28.18 | 44,669 |
| 2019-10-08 | $28.62 | $28.62 | $27.71 | $27.94 | $27.94 | 73,519 |
| 2019-10-07 | $29.21 | $29.43 | $28.90 | $29.01 | $29.01 | 57,650 |
| 2019-10-04 | $28.86 | $29.47 | $28.65 | $29.33 | $29.33 | 49,778 |
| 2019-10-03 | $28.74 | $29.01 | $28.25 | $28.85 | $28.85 | 69,874 |
| 2019-10-02 | $28.78 | $29.14 | $28.32 | $28.78 | $28.78 | 91,603 |
| 2019-10-01 | $30.06 | $30.60 | $29.02 | $29.08 | $29.08 | 89,219 |
| 2019-09-30 | $29.82 | $30.03 | $29.20 | $29.86 | $29.86 | 67,329 |
| 2019-09-27 | $30.32 | $30.46 | $29.47 | $29.68 | $29.68 | 66,896 |
| 2019-09-26 | $30.83 | $30.83 | $30.21 | $30.35 | $30.35 | 78,553 |
| 2019-09-25 | $30.23 | $31.08 | $29.72 | $30.91 | $30.91 | 151,187 |
| 2019-09-24 | $31.41 | $31.76 | $29.89 | $30.20 | $30.20 | 186,733 |
| 2019-09-23 | $31.78 | $31.91 | $31.23 | $31.33 | $31.33 | 94,846 |
| 2019-09-20 | $32.01 | $32.51 | $31.53 | $31.59 | $31.59 | 239,100 |
| 2019-09-19 | $32.20 | $32.53 | $31.76 | $32.04 | $32.04 | 97,126 |
| 2019-09-18 | $32.30 | $32.30 | $31.30 | $31.94 | $31.94 | 75,015 |
| 2019-09-17 | $32.06 | $32.35 | $31.63 | $32.27 | $32.27 | 53,247 |
| 2019-09-16 | $32.40 | $32.95 | $31.89 | $32.24 | $32.24 | 74,961 |
| 2019-09-13 | $32.86 | $33.16 | $32.48 | $32.82 | $32.82 | 90,079 |
| 2019-09-12 | $32.89 | $32.95 | $32.13 | $32.71 | $32.71 | 61,658 |
| 2019-09-11 | $31.34 | $32.61 | $31.34 | $32.48 | $32.48 | 76,882 |
| 2019-09-10 | $31.02 | $31.79 | $29.89 | $31.16 | $31.16 | 104,817 |
| 2019-09-09 | $31.42 | $31.42 | $30.79 | $31.31 | $31.31 | 88,304 |
| 2019-09-06 | $31.31 | $31.55 | $31.01 | $31.20 | $31.20 | 81,054 |
| 2019-09-05 | $31.20 | $32.14 | $30.74 | $31.16 | $31.16 | 144,798 |
| 2019-09-04 | $30.92 | $31.37 | $30.40 | $30.69 | $30.69 | 272,664 |
| 2019-09-03 | $31.28 | $31.40 | $30.03 | $30.43 | $30.43 | 133,065 |
| 2019-08-30 | $30.94 | $31.54 | $30.81 | $31.41 | $31.41 | 115,704 |
| 2019-08-29 | $31.01 | $31.09 | $30.52 | $30.65 | $30.65 | 49,184 |
| 2019-08-28 | $30.14 | $30.89 | $30.10 | $30.55 | $30.55 | 46,670 |
| 2019-08-27 | $31.61 | $31.78 | $30.22 | $30.33 | $30.33 | 95,892 |
| 2019-08-26 | $31.71 | $31.71 | $30.98 | $31.33 | $31.33 | 61,643 |
| 2019-08-23 | $31.99 | $32.50 | $30.95 | $31.23 | $31.23 | 128,931 |
| 2019-08-22 | $32.67 | $32.91 | $32.13 | $32.17 | $32.17 | 70,215 |
| 2019-08-21 | $32.03 | $32.71 | $31.74 | $32.51 | $32.51 | 173,465 |
| 2019-08-20 | $32.00 | $32.58 | $31.86 | $31.87 | $31.87 | 129,609 |
| 2019-08-19 | $32.07 | $32.40 | $32.01 | $32.14 | $32.14 | 108,306 |
| 2019-08-16 | $31.15 | $32.13 | $31.15 | $31.86 | $31.86 | 71,935 |
| 2019-08-15 | $31.49 | $31.69 | $30.89 | $30.89 | $30.89 | 119,620 |
| 2019-08-14 | $31.64 | $32.22 | $31.02 | $31.49 | $31.49 | 181,778 |
| 2019-08-13 | $30.93 | $32.23 | $30.93 | $32.06 | $32.06 | 131,939 |
| 2019-08-12 | $30.50 | $31.17 | $29.56 | $31.12 | $31.12 | 118,142 |
| 2019-08-09 | $32.15 | $32.15 | $30.16 | $30.41 | $30.41 | 172,274 |
| 2019-08-08 | $30.00 | $31.56 | $29.27 | $31.40 | $31.40 | 289,823 |
| 2019-08-07 | $25.71 | $26.95 | $25.64 | $26.85 | $26.85 | 84,135 |
| 2019-08-06 | $25.75 | $26.28 | $25.67 | $26.25 | $26.25 | 57,051 |
| 2019-08-05 | $25.87 | $25.87 | $25.29 | $25.57 | $25.57 | 80,193 |
| 2019-08-02 | $26.94 | $27.30 | $26.50 | $26.64 | $26.64 | 65,556 |
| 2019-08-01 | $27.82 | $28.40 | $26.82 | $27.09 | $27.09 | 89,207 |
| 2019-07-31 | $28.16 | $28.48 | $27.71 | $27.78 | $27.78 | 106,345 |
| 2019-07-30 | $27.84 | $28.19 | $27.70 | $28.18 | $28.18 | 61,936 |
| 2019-07-29 | $28.04 | $28.18 | $27.42 | $28.12 | $28.12 | 71,053 |
| 2019-07-26 | $29.25 | $29.25 | $27.93 | $28.14 | $28.14 | 122,332 |
| 2019-07-25 | $29.18 | $29.56 | $28.73 | $29.00 | $29.00 | 135,862 |
| 2019-07-24 | $27.21 | $29.78 | $27.21 | $29.18 | $29.18 | 216,198 |
| 2019-07-23 | $25.77 | $27.35 | $25.77 | $27.14 | $27.14 | 214,744 |
| 2019-07-22 | $25.59 | $25.71 | $25.32 | $25.59 | $25.59 | 62,788 |
| 2019-07-19 | $25.33 | $25.69 | $25.27 | $25.41 | $25.41 | 87,944 |
| 2019-07-18 | $25.16 | $25.67 | $25.16 | $25.29 | $25.29 | 80,382 |
| 2019-07-17 | $25.32 | $25.39 | $25.05 | $25.10 | $25.10 | 64,046 |
| 2019-07-16 | $25.30 | $25.44 | $25.00 | $25.28 | $25.28 | 53,684 |
| 2019-07-15 | $25.40 | $25.76 | $25.10 | $25.40 | $25.40 | 48,883 |
| 2019-07-12 | $25.05 | $25.46 | $25.05 | $25.29 | $25.29 | 64,743 |
| 2019-07-11 | $25.27 | $25.59 | $24.52 | $24.95 | $24.95 | 95,639 |
| 2019-07-10 | $24.98 | $25.60 | $24.89 | $25.14 | $25.14 | 144,139 |
| 2019-07-09 | $24.20 | $24.73 | $24.15 | $24.62 | $24.62 | 79,996 |
| 2019-07-08 | $24.74 | $24.90 | $24.21 | $24.23 | $24.23 | 139,783 |
| 2019-07-05 | $24.87 | $25.10 | $24.62 | $24.75 | $24.75 | 85,648 |
| 2019-07-03 | $25.00 | $25.22 | $24.71 | $24.80 | $24.80 | 90,283 |
| 2019-07-02 | $24.64 | $24.82 | $24.07 | $24.74 | $24.74 | 138,874 |
| 2019-07-01 | $24.96 | $25.42 | $24.32 | $24.65 | $24.65 | 85,852 |
| 2019-06-28 | $24.34 | $24.50 | $24.10 | $24.35 | $24.35 | 124,955 |
| 2019-06-27 | $23.78 | $24.26 | $23.78 | $24.16 | $24.16 | 104,928 |
| 2019-06-26 | $23.80 | $24.00 | $23.56 | $23.61 | $23.61 | 74,168 |
| 2019-06-25 | $23.37 | $23.93 | $23.34 | $23.39 | $23.39 | 81,893 |
| 2019-06-24 | $23.68 | $23.97 | $23.27 | $23.39 | $23.39 | 101,011 |
| 2019-06-21 | $24.19 | $24.54 | $23.64 | $23.67 | $23.67 | 177,107 |
| 2019-06-20 | $24.27 | $24.35 | $23.98 | $24.34 | $24.34 | 100,452 |
| 2019-06-19 | $23.89 | $24.28 | $23.79 | $23.87 | $23.87 | 105,007 |
| 2019-06-18 | $23.21 | $24.21 | $23.21 | $23.92 | $23.92 | 104,249 |
| 2019-06-17 | $24.09 | $24.20 | $23.07 | $23.14 | $23.14 | 88,322 |
| 2019-06-14 | $24.25 | $24.35 | $23.75 | $24.12 | $24.12 | 97,448 |
| 2019-06-13 | $25.18 | $25.18 | $24.40 | $24.52 | $24.52 | 139,433 |
| 2019-06-12 | $23.96 | $25.44 | $23.96 | $25.02 | $25.02 | 133,917 |
| 2019-06-11 | $24.50 | $24.50 | $23.82 | $24.05 | $24.05 | 74,441 |
| 2019-06-10 | $23.87 | $24.59 | $23.87 | $24.22 | $24.22 | 64,144 |
| 2019-06-07 | $23.66 | $23.85 | $23.30 | $23.70 | $23.70 | 57,583 |
| 2019-06-06 | $23.89 | $23.89 | $23.10 | $23.54 | $23.54 | 110,350 |
| 2019-06-05 | $24.26 | $24.26 | $23.41 | $23.90 | $23.90 | 143,121 |
| 2019-06-04 | $23.39 | $24.18 | $23.25 | $24.13 | $24.13 | 111,801 |
| 2019-06-03 | $22.85 | $23.11 | $22.80 | $23.02 | $23.02 | 253,698 |
| 2019-05-31 | $21.85 | $22.95 | $21.85 | $22.83 | $22.83 | 196,960 |
| 2019-05-30 | $22.22 | $22.72 | $21.95 | $22.15 | $22.15 | 53,247 |
| 2019-05-29 | $21.71 | $22.25 | $21.69 | $22.15 | $22.15 | 86,287 |
| 2019-05-28 | $22.25 | $22.53 | $21.89 | $21.91 | $21.91 | 65,074 |
| 2019-05-24 | $22.25 | $22.72 | $22.12 | $22.16 | $22.16 | 45,858 |
| 2019-05-23 | $22.08 | $22.21 | $21.81 | $22.12 | $22.12 | 86,284 |
| 2019-05-22 | $22.30 | $22.55 | $22.25 | $22.41 | $22.41 | 56,725 |
| 2019-05-21 | $22.46 | $22.61 | $22.32 | $22.50 | $22.50 | 112,170 |
| 2019-05-20 | $22.31 | $22.36 | $21.94 | $22.07 | $22.07 | 78,905 |
| 2019-05-17 | $22.87 | $23.11 | $22.45 | $22.45 | $22.45 | 96,131 |
| 2019-05-16 | $23.70 | $23.70 | $23.06 | $23.21 | $23.21 | 47,751 |
| 2019-05-15 | $22.70 | $23.85 | $22.66 | $23.70 | $23.70 | 78,994 |
| 2019-05-14 | $22.86 | $23.36 | $22.80 | $23.00 | $23.00 | 114,714 |
| 2019-05-13 | $23.55 | $23.82 | $22.52 | $22.70 | $22.70 | 131,924 |
| 2019-05-10 | $24.15 | $24.44 | $23.73 | $24.21 | $24.21 | 74,213 |
| 2019-05-09 | $24.40 | $24.69 | $23.95 | $24.34 | $24.34 | 82,666 |
| 2019-05-08 | $24.22 | $25.08 | $24.20 | $24.81 | $24.81 | 240,974 |
| 2019-05-07 | $24.25 | $25.06 | $24.13 | $24.35 | $24.35 | 206,751 |
| 2019-05-06 | $23.19 | $25.29 | $23.10 | $25.29 | $25.29 | 185,553 |
| 2019-05-03 | $25.16 | $25.51 | $24.63 | $25.30 | $25.30 | 464,330 |
| 2019-05-02 | $24.87 | $25.56 | $24.87 | $24.99 | $24.99 | 129,906 |
| 2019-05-01 | $25.29 | $25.51 | $24.90 | $24.90 | $24.90 | 171,576 |
| 2019-04-30 | $24.63 | $25.26 | $24.54 | $25.19 | $25.19 | 287,484 |
| 2019-04-29 | $24.58 | $24.97 | $24.58 | $24.69 | $24.69 | 83,982 |
| 2019-04-26 | $23.97 | $24.64 | $23.71 | $24.60 | $24.60 | 240,662 |
| 2019-04-25 | $24.57 | $24.66 | $23.66 | $24.12 | $24.12 | 102,981 |
| 2019-04-24 | $24.05 | $24.95 | $24.05 | $24.61 | $24.61 | 199,543 |
| 2019-04-23 | $23.84 | $24.09 | $23.63 | $24.01 | $24.01 | 101,474 |
| 2019-04-22 | $23.21 | $23.87 | $23.03 | $23.78 | $23.78 | 190,843 |
| 2019-04-18 | $23.27 | $23.98 | $23.05 | $23.30 | $23.30 | 328,387 |
| 2019-04-17 | $25.07 | $25.71 | $22.76 | $24.00 | $24.00 | 1,211,183 |
| 2019-04-16 | $28.53 | $28.98 | $27.65 | $27.78 | $27.78 | 223,411 |
| 2019-04-15 | $28.82 | $28.83 | $28.26 | $28.31 | $28.31 | 44,482 |
| 2019-04-12 | $28.99 | $28.99 | $28.67 | $28.78 | $28.78 | 48,772 |
| 2019-04-11 | $28.51 | $29.07 | $28.20 | $28.69 | $28.69 | 58,285 |
| 2019-04-10 | $27.86 | $28.62 | $27.86 | $28.50 | $28.50 | 80,016 |
| 2019-04-09 | $28.79 | $28.79 | $27.86 | $27.90 | $27.90 | 166,190 |
| 2019-04-08 | $27.77 | $28.93 | $27.21 | $28.87 | $28.87 | 245,031 |
| 2019-04-05 | $27.90 | $28.07 | $27.79 | $27.89 | $27.89 | 80,455 |
| 2019-04-04 | $27.80 | $28.18 | $27.63 | $27.86 | $27.86 | 62,669 |
| 2019-04-03 | $27.80 | $28.21 | $27.54 | $27.79 | $27.79 | 101,583 |
| 2019-04-02 | $27.30 | $27.49 | $26.95 | $27.41 | $27.41 | 52,892 |
| 2019-04-01 | $27.23 | $27.47 | $26.95 | $27.29 | $27.29 | 50,913 |
| 2019-03-29 | $26.95 | $27.51 | $26.90 | $26.96 | $26.96 | 84,079 |
| 2019-03-28 | $26.19 | $26.79 | $26.19 | $26.66 | $26.66 | 83,669 |
| 2019-03-27 | $26.58 | $26.58 | $25.77 | $26.18 | $26.18 | 35,991 |
| 2019-03-26 | $26.71 | $27.00 | $26.47 | $26.69 | $26.69 | 53,648 |
| 2019-03-25 | $26.18 | $26.54 | $25.79 | $26.38 | $26.38 | 57,368 |
| 2019-03-22 | $27.61 | $27.61 | $26.23 | $26.31 | $26.31 | 197,229 |
| 2019-03-21 | $27.10 | $27.96 | $27.10 | $27.73 | $27.73 | 75,193 |
| 2019-03-20 | $27.73 | $27.92 | $26.92 | $27.12 | $27.12 | 65,111 |
| 2019-03-19 | $28.06 | $28.06 | $27.60 | $27.72 | $27.72 | 88,123 |
| 2019-03-18 | $28.45 | $28.85 | $27.79 | $27.87 | $27.87 | 132,371 |
| 2019-03-15 | $27.97 | $28.72 | $27.89 | $28.52 | $28.52 | 198,092 |
| 2019-03-14 | $27.83 | $28.04 | $27.58 | $27.76 | $27.76 | 115,778 |
| 2019-03-13 | $28.08 | $28.13 | $27.82 | $27.83 | $27.83 | 84,345 |
| 2019-03-12 | $28.09 | $28.26 | $27.82 | $27.95 | $27.95 | 53,509 |
| 2019-03-11 | $27.70 | $28.13 | $27.52 | $28.08 | $28.08 | 59,431 |
| 2019-03-08 | $27.10 | $27.78 | $26.59 | $27.59 | $27.59 | 108,720 |
| 2019-03-07 | $27.48 | $27.65 | $27.20 | $27.33 | $27.33 | 82,263 |
| 2019-03-06 | $28.15 | $28.20 | $27.39 | $27.52 | $27.52 | 122,440 |
| 2019-03-05 | $28.13 | $28.42 | $28.00 | $28.21 | $28.21 | 107,366 |
| 2019-03-04 | $28.36 | $28.58 | $27.91 | $28.12 | $28.12 | 109,634 |
| 2019-03-01 | $28.09 | $28.55 | $27.98 | $28.29 | $28.29 | 92,021 |
| 2019-02-28 | $27.90 | $28.04 | $27.61 | $27.82 | $27.82 | 88,299 |
| 2019-02-27 | $28.34 | $28.51 | $27.62 | $27.95 | $27.95 | 132,278 |
| 2019-02-26 | $29.04 | $29.38 | $28.42 | $28.50 | $28.50 | 117,691 |
| 2019-02-25 | $29.50 | $29.88 | $29.19 | $29.25 | $29.25 | 84,569 |
| 2019-02-22 | $28.97 | $29.23 | $28.61 | $29.22 | $29.22 | 109,638 |
| 2019-02-21 | $28.59 | $28.92 | $28.28 | $28.70 | $28.70 | 114,577 |
| 2019-02-20 | $28.74 | $29.42 | $28.55 | $28.63 | $28.63 | 180,632 |
| 2019-02-19 | $28.79 | $28.83 | $28.24 | $28.57 | $28.57 | 145,682 |
| 2019-02-15 | $27.78 | $29.00 | $27.50 | $28.93 | $28.93 | 176,685 |
| 2019-02-14 | $27.41 | $28.30 | $27.41 | $27.66 | $27.66 | 169,138 |
| 2019-02-13 | $29.06 | $30.40 | $27.65 | $28.59 | $28.59 | 423,474 |
| 2019-02-12 | $30.06 | $31.13 | $30.02 | $31.07 | $31.07 | 180,052 |
| 2019-02-11 | $29.47 | $29.81 | $29.28 | $29.76 | $29.76 | 68,784 |
| 2019-02-08 | $29.07 | $29.46 | $28.83 | $29.39 | $29.39 | 100,162 |
| 2019-02-07 | $29.77 | $30.33 | $29.37 | $29.47 | $29.47 | 142,994 |
| 2019-02-06 | $29.28 | $30.46 | $29.22 | $29.99 | $29.99 | 115,788 |
| 2019-02-05 | $28.55 | $29.35 | $28.55 | $29.14 | $29.14 | 100,583 |
| 2019-02-04 | $28.23 | $28.61 | $28.00 | $28.60 | $28.60 | 85,585 |
| 2019-02-01 | $28.43 | $28.69 | $28.15 | $28.36 | $28.36 | 139,518 |
| 2019-01-31 | $28.24 | $28.50 | $28.15 | $28.44 | $28.44 | 68,246 |
| 2019-01-30 | $28.04 | $28.37 | $27.57 | $28.30 | $28.30 | 103,035 |
| 2019-01-29 | $28.02 | $28.15 | $27.71 | $27.71 | $27.71 | 99,434 |
| 2019-01-28 | $27.39 | $28.16 | $27.02 | $28.09 | $28.09 | 103,519 |
| 2019-01-25 | $27.16 | $27.98 | $27.00 | $27.94 | $27.94 | 107,876 |
| 2019-01-24 | $25.90 | $26.91 | $25.65 | $26.90 | $26.90 | 109,238 |
| 2019-01-23 | $26.18 | $26.45 | $25.50 | $25.70 | $25.70 | 105,685 |
| 2019-01-22 | $26.64 | $26.64 | $25.78 | $26.05 | $26.05 | 167,428 |
| 2019-01-18 | $26.04 | $27.34 | $26.04 | $26.74 | $26.74 | 164,964 |
| 2019-01-17 | $25.40 | $26.10 | $25.35 | $26.02 | $26.02 | 155,670 |
| 2019-01-16 | $25.45 | $25.95 | $25.45 | $25.55 | $25.55 | 281,666 |
| 2019-01-15 | $23.38 | $25.38 | $23.37 | $25.38 | $25.38 | 250,993 |
| 2019-01-14 | $23.80 | $23.99 | $23.15 | $23.16 | $23.16 | 125,303 |
| 2019-01-11 | $24.11 | $24.37 | $23.84 | $23.93 | $23.93 | 118,883 |
| 2019-01-10 | $23.30 | $24.19 | $23.23 | $24.15 | $24.15 | 130,758 |
| 2019-01-09 | $23.32 | $23.88 | $23.24 | $23.48 | $23.48 | 368,860 |
| 2019-01-08 | $22.93 | $23.38 | $22.64 | $23.27 | $23.27 | 345,020 |
| 2019-01-07 | $22.58 | $22.86 | $21.79 | $22.79 | $22.79 | 327,539 |
| 2019-01-04 | $21.79 | $22.48 | $21.56 | $22.36 | $22.36 | 117,249 |
| 2019-01-03 | $21.96 | $22.28 | $21.17 | $21.53 | $21.53 | 215,750 |
| 2019-01-02 | $21.60 | $22.77 | $21.60 | $22.42 | $22.42 | 162,655 |
| 2018-12-31 | $22.08 | $22.15 | $21.66 | $22.09 | $22.09 | 152,414 |
| 2018-12-28 | $22.30 | $22.67 | $22.08 | $22.12 | $22.12 | 155,724 |
| 2018-12-27 | $21.57 | $22.25 | $21.27 | $22.18 | $22.18 | 126,750 |
| 2018-12-26 | $20.85 | $21.94 | $20.42 | $21.94 | $21.94 | 128,461 |
| 2018-12-24 | $20.50 | $21.16 | $20.40 | $20.64 | $20.64 | 97,482 |
| 2018-12-21 | $21.02 | $21.68 | $20.46 | $20.79 | $20.79 | 851,152 |
| 2018-12-20 | $21.34 | $21.62 | $20.64 | $21.01 | $21.01 | 151,554 |
| 2018-12-19 | $22.41 | $22.56 | $21.03 | $21.25 | $21.25 | 185,403 |
| 2018-12-18 | $22.36 | $23.83 | $22.10 | $22.52 | $22.52 | 141,365 |
| 2018-12-17 | $22.52 | $23.05 | $22.04 | $22.14 | $22.14 | 198,373 |
| 2018-12-14 | $23.05 | $23.27 | $22.45 | $22.51 | $22.51 | 136,456 |
| 2018-12-13 | $23.61 | $23.61 | $23.04 | $23.18 | $23.18 | 102,842 |
| 2018-12-12 | $23.81 | $23.92 | $23.36 | $23.39 | $23.39 | 224,797 |
| 2018-12-11 | $23.68 | $24.11 | $23.02 | $23.30 | $23.30 | 99,781 |
| 2018-12-10 | $23.74 | $23.98 | $23.29 | $23.41 | $23.41 | 182,661 |
| 2018-12-07 | $25.13 | $25.13 | $23.76 | $23.79 | $23.79 | 154,314 |
| 2018-12-06 | $24.61 | $25.29 | $24.31 | $25.12 | $25.12 | 125,768 |
| 2018-12-04 | $26.11 | $26.33 | $25.03 | $25.08 | $25.08 | 103,992 |
| 2018-12-03 | $26.62 | $26.69 | $26.20 | $26.58 | $26.58 | 151,874 |
| 2018-11-30 | $25.87 | $26.04 | $25.35 | $25.99 | $25.99 | 137,911 |
| 2018-11-29 | $26.36 | $26.83 | $25.89 | $26.04 | $26.04 | 138,170 |
| 2018-11-28 | $26.60 | $26.69 | $25.69 | $26.60 | $26.60 | 82,582 |
| 2018-11-27 | $25.96 | $26.52 | $25.76 | $26.24 | $26.24 | 82,345 |
| 2018-11-26 | $26.32 | $26.53 | $26.03 | $26.28 | $26.28 | 105,042 |
| 2018-11-23 | $25.56 | $26.15 | $25.56 | $25.94 | $25.94 | 34,575 |
| 2018-11-21 | $25.98 | $26.58 | $25.78 | $25.80 | $25.80 | 92,564 |
| 2018-11-20 | $25.60 | $26.38 | $25.38 | $25.65 | $25.65 | 186,997 |
| 2018-11-19 | $27.16 | $27.43 | $26.10 | $26.17 | $26.17 | 136,789 |
| 2018-11-16 | $26.25 | $27.28 | $26.17 | $27.26 | $27.26 | 224,886 |
| 2018-11-15 | $25.57 | $27.40 | $25.57 | $26.77 | $26.77 | 202,829 |
| 2018-11-14 | $26.05 | $26.40 | $25.65 | $25.78 | $25.78 | 216,064 |
| 2018-11-13 | $25.50 | $26.36 | $25.36 | $25.64 | $25.64 | 199,364 |
| 2018-11-12 | $26.66 | $26.66 | $25.43 | $25.44 | $25.44 | 165,891 |
| 2018-11-09 | $28.80 | $28.80 | $26.38 | $26.69 | $26.69 | 204,356 |
| 2018-11-08 | $26.50 | $29.56 | $26.50 | $29.35 | $29.35 | 361,551 |
| 2018-11-07 | $25.97 | $26.43 | $25.39 | $25.48 | $25.48 | 156,695 |
| 2018-11-06 | $25.64 | $26.66 | $25.64 | $25.98 | $25.98 | 115,640 |
| 2018-11-05 | $26.35 | $26.61 | $25.11 | $25.61 | $25.61 | 105,437 |
| 2018-11-02 | $26.49 | $26.92 | $25.91 | $26.41 | $26.41 | 150,539 |
| 2018-11-01 | $24.74 | $26.16 | $24.08 | $26.00 | $26.00 | 151,658 |
| 2018-10-31 | $24.43 | $24.82 | $23.98 | $24.64 | $24.64 | 182,469 |
| 2018-10-30 | $23.36 | $24.16 | $23.07 | $24.05 | $24.05 | 116,699 |
| 2018-10-29 | $24.08 | $24.41 | $23.01 | $23.41 | $23.41 | 97,546 |
| 2018-10-26 | $23.64 | $24.23 | $23.17 | $23.64 | $23.64 | 143,084 |
| 2018-10-25 | $24.02 | $24.58 | $23.76 | $24.09 | $24.09 | 163,737 |
| 2018-10-24 | $26.00 | $26.00 | $23.70 | $23.73 | $23.73 | 160,393 |
| 2018-10-23 | $25.19 | $26.47 | $24.90 | $26.13 | $26.13 | 177,338 |
| 2018-10-22 | $26.19 | $26.23 | $25.66 | $25.67 | $25.67 | 129,865 |
| 2018-10-19 | $26.20 | $26.53 | $25.54 | $25.87 | $25.87 | 94,112 |
| 2018-10-18 | $26.90 | $26.90 | $26.04 | $26.18 | $26.18 | 68,930 |
| 2018-10-17 | $27.39 | $27.50 | $26.89 | $27.01 | $27.01 | 84,406 |
| 2018-10-16 | $25.85 | $27.93 | $25.85 | $27.36 | $27.36 | 160,190 |
| 2018-10-15 | $24.78 | $25.46 | $23.81 | $24.96 | $24.96 | 94,680 |
| 2018-10-12 | $25.03 | $25.60 | $24.33 | $24.79 | $24.79 | 114,041 |
| 2018-10-11 | $24.86 | $25.76 | $24.65 | $24.66 | $24.66 | 163,590 |
| 2018-10-10 | $25.61 | $25.68 | $24.78 | $24.81 | $24.81 | 152,683 |
| 2018-10-09 | $25.01 | $26.04 | $25.01 | $25.74 | $25.74 | 124,194 |
| 2018-10-08 | $25.77 | $26.38 | $25.13 | $25.15 | $25.15 | 132,411 |
| 2018-10-05 | $27.40 | $27.61 | $25.35 | $25.96 | $25.96 | 193,373 |
| 2018-10-04 | $28.45 | $28.45 | $27.40 | $27.48 | $27.48 | 89,491 |
| 2018-10-03 | $28.70 | $28.95 | $28.30 | $28.55 | $28.55 | 76,237 |
| 2018-10-02 | $28.86 | $29.01 | $28.54 | $28.62 | $28.62 | 63,460 |
| 2018-10-01 | $28.79 | $29.38 | $28.61 | $28.94 | $28.94 | 105,544 |
| 2018-09-28 | $28.55 | $29.05 | $28.50 | $28.75 | $28.75 | 96,364 |
| 2018-09-27 | $28.65 | $28.90 | $28.45 | $28.55 | $28.55 | 49,661 |
| 2018-09-26 | $29.35 | $29.50 | $28.55 | $28.60 | $28.60 | 70,820 |
| 2018-09-25 | $28.90 | $29.35 | $28.85 | $29.35 | $29.35 | 104,029 |
| 2018-09-24 | $28.95 | $29.15 | $28.80 | $28.95 | $28.95 | 63,912 |
| 2018-09-21 | $28.90 | $29.25 | $28.65 | $29.10 | $29.10 | 294,026 |
| 2018-09-20 | $28.25 | $29.10 | $28.20 | $29.05 | $29.05 | 93,647 |
| 2018-09-19 | $28.40 | $29.05 | $28.00 | $28.15 | $28.15 | 83,981 |
| 2018-09-18 | $27.90 | $28.45 | $27.70 | $28.40 | $28.40 | 74,346 |
| 2018-09-17 | $28.50 | $28.55 | $27.55 | $27.90 | $27.90 | 127,319 |
| 2018-09-14 | $28.75 | $28.75 | $28.00 | $28.50 | $28.50 | 132,151 |
| 2018-09-13 | $29.05 | $29.30 | $28.30 | $28.65 | $28.65 | 170,578 |
| 2018-09-12 | $29.60 | $29.60 | $27.85 | $28.90 | $28.90 | 124,828 |
| 2018-09-11 | $30.65 | $30.65 | $29.50 | $29.70 | $29.70 | 111,300 |
| 2018-09-10 | $30.55 | $30.70 | $30.18 | $30.60 | $30.60 | 69,305 |
| 2018-09-07 | $30.10 | $30.68 | $30.05 | $30.50 | $30.50 | 96,239 |
| 2018-09-06 | $30.40 | $30.70 | $29.85 | $30.15 | $30.15 | 89,359 |
| 2018-09-05 | $30.70 | $30.75 | $30.40 | $30.45 | $30.45 | 91,792 |
| 2018-09-04 | $30.45 | $30.90 | $29.95 | $30.75 | $30.75 | 108,024 |
| 2018-08-31 | $30.45 | $31.10 | $30.45 | $30.60 | $30.60 | 110,065 |
| 2018-08-30 | $30.30 | $30.75 | $30.15 | $30.60 | $30.60 | 123,970 |
| 2018-08-29 | $30.40 | $30.55 | $30.15 | $30.35 | $30.35 | 111,824 |
| 2018-08-28 | $30.30 | $30.60 | $29.95 | $30.30 | $30.30 | 65,679 |
| 2018-08-27 | $30.60 | $30.95 | $30.00 | $30.30 | $30.30 | 108,781 |
| 2018-08-24 | $29.35 | $30.30 | $29.35 | $30.15 | $30.15 | 111,933 |
| 2018-08-23 | $29.60 | $29.70 | $29.30 | $29.35 | $29.35 | 119,070 |
| 2018-08-22 | $29.25 | $29.65 | $29.15 | $29.60 | $29.60 | 107,073 |
| 2018-08-21 | $28.05 | $29.35 | $27.90 | $29.25 | $29.25 | 156,684 |
| 2018-08-20 | $28.75 | $28.75 | $27.70 | $28.05 | $28.05 | 101,057 |
| 2018-08-17 | $28.15 | $28.80 | $27.25 | $28.70 | $28.70 | 154,214 |
| 2018-08-16 | $28.50 | $29.10 | $28.10 | $28.25 | $28.25 | 118,766 |
| 2018-08-15 | $29.25 | $29.50 | $28.10 | $28.35 | $28.35 | 140,781 |
| 2018-08-14 | $29.20 | $30.05 | $29.20 | $29.60 | $29.60 | 127,922 |
| 2018-08-13 | $29.45 | $29.70 | $29.20 | $29.30 | $29.30 | 116,215 |
| 2018-08-10 | $29.50 | $29.78 | $29.15 | $29.60 | $29.60 | 134,908 |
| 2018-08-09 | $28.50 | $29.85 | $27.70 | $29.70 | $29.70 | 228,824 |
| 2018-08-08 | $27.40 | $28.85 | $26.30 | $28.55 | $28.55 | 402,798 |
| 2018-08-07 | $31.00 | $31.25 | $26.10 | $27.60 | $27.60 | 926,098 |
| 2018-08-06 | $31.45 | $32.60 | $31.45 | $32.55 | $32.55 | 73,308 |
| 2018-08-03 | $31.50 | $31.65 | $31.05 | $31.50 | $31.50 | 60,060 |
| 2018-08-02 | $30.00 | $31.60 | $29.90 | $31.55 | $31.55 | 92,522 |
| 2018-08-01 | $30.20 | $30.45 | $29.80 | $30.10 | $30.10 | 166,284 |
| 2018-07-31 | $30.40 | $30.90 | $30.05 | $30.10 | $30.10 | 178,496 |
| 2018-07-30 | $30.85 | $31.30 | $30.15 | $30.20 | $30.20 | 105,576 |
| 2018-07-27 | $31.35 | $31.60 | $30.35 | $30.85 | $30.85 | 130,751 |
| 2018-07-26 | $31.10 | $31.95 | $31.10 | $31.50 | $31.50 | 219,983 |
| 2018-07-25 | $31.70 | $31.95 | $30.95 | $31.15 | $31.15 | 90,278 |
| 2018-07-24 | $32.55 | $32.90 | $31.65 | $31.75 | $31.75 | 68,572 |
| 2018-07-23 | $32.45 | $32.50 | $31.55 | $32.35 | $32.35 | 72,434 |
| 2018-07-20 | $32.80 | $32.80 | $32.15 | $32.50 | $32.50 | 102,526 |
| 2018-07-19 | $32.30 | $32.95 | $32.20 | $32.90 | $32.90 | 97,566 |
| 2018-07-18 | $32.00 | $32.40 | $31.85 | $32.30 | $32.30 | 58,069 |
| 2018-07-17 | $31.95 | $32.45 | $31.95 | $32.10 | $32.10 | 63,326 |
| 2018-07-16 | $31.50 | $32.10 | $31.45 | $32.05 | $32.05 | 84,734 |
| 2018-07-13 | $31.85 | $31.90 | $31.52 | $31.60 | $31.60 | 43,725 |
| 2018-07-12 | $31.75 | $32.10 | $31.55 | $31.80 | $31.80 | 58,938 |
| 2018-07-11 | $31.60 | $31.80 | $31.15 | $31.55 | $31.55 | 92,881 |
| 2018-07-10 | $31.60 | $31.95 | $31.50 | $31.80 | $31.80 | 60,681 |
| 2018-07-09 | $31.75 | $31.75 | $31.00 | $31.60 | $31.60 | 78,247 |
| 2018-07-06 | $31.00 | $31.75 | $30.55 | $31.60 | $31.60 | 79,798 |
| 2018-07-05 | $30.00 | $31.00 | $30.00 | $30.95 | $30.95 | 157,725 |
| 2018-07-03 | $30.30 | $30.65 | $29.95 | $29.95 | $29.95 | 38,095 |
| 2018-07-02 | $30.10 | $32.70 | $29.50 | $30.30 | $30.30 | 226,468 |
| 2018-06-29 | $30.40 | $30.45 | $30.00 | $30.20 | $30.20 | 100,918 |
| 2018-06-28 | $30.20 | $30.45 | $30.00 | $30.30 | $30.30 | 138,934 |
| 2018-06-27 | $31.05 | $31.25 | $30.20 | $30.25 | $30.25 | 91,403 |
| 2018-06-26 | $30.85 | $31.40 | $30.80 | $31.10 | $31.10 | 93,924 |
| 2018-06-25 | $31.05 | $31.10 | $30.40 | $30.90 | $30.90 | 111,444 |
| 2018-06-22 | $31.45 | $31.45 | $30.80 | $31.30 | $31.30 | 191,540 |
| 2018-06-21 | $31.55 | $31.70 | $31.00 | $31.40 | $31.40 | 149,516 |
| 2018-06-20 | $32.00 | $32.40 | $31.45 | $31.55 | $31.55 | 109,572 |
| 2018-06-19 | $32.60 | $32.60 | $31.10 | $31.80 | $31.80 | 222,961 |
| 2018-06-18 | $34.50 | $34.90 | $32.75 | $32.95 | $32.95 | 239,055 |
| 2018-06-15 | $34.80 | $34.90 | $34.50 | $34.70 | $34.70 | 183,599 |
| 2018-06-14 | $34.60 | $35.00 | $34.45 | $35.00 | $35.00 | 98,718 |
| 2018-06-13 | $34.05 | $34.70 | $34.00 | $34.45 | $34.45 | 103,472 |
| 2018-06-12 | $33.95 | $34.33 | $33.55 | $34.10 | $34.10 | 80,368 |
| 2018-06-11 | $33.90 | $34.25 | $33.52 | $33.85 | $33.85 | 61,178 |
| 2018-06-08 | $34.30 | $34.30 | $33.65 | $34.05 | $34.05 | 85,648 |
| 2018-06-07 | $34.30 | $34.60 | $33.95 | $34.35 | $34.35 | 135,606 |
| 2018-06-06 | $34.00 | $34.20 | $33.65 | $34.10 | $34.10 | 107,800 |
| 2018-06-05 | $34.90 | $34.90 | $33.70 | $33.85 | $33.85 | 212,841 |
| 2018-06-04 | $33.90 | $34.55 | $33.90 | $34.40 | $34.40 | 145,322 |
| 2018-06-01 | $34.00 | $34.20 | $33.70 | $33.95 | $33.95 | 103,485 |
| 2018-05-31 | $34.10 | $34.20 | $33.65 | $33.70 | $33.70 | 101,995 |
| 2018-05-30 | $34.30 | $34.40 | $33.68 | $34.00 | $34.00 | 109,765 |
| 2018-05-29 | $34.15 | $34.45 | $33.85 | $34.15 | $34.15 | 85,427 |
| 2018-05-25 | $33.90 | $34.50 | $33.65 | $34.30 | $34.30 | 105,050 |
| 2018-05-24 | $33.75 | $34.25 | $33.30 | $33.75 | $33.75 | 214,950 |
| 2018-05-23 | $34.00 | $34.30 | $33.75 | $34.05 | $34.05 | 160,314 |
| 2018-05-22 | $34.25 | $34.75 | $33.75 | $34.15 | $34.15 | 201,761 |
| 2018-05-21 | $34.00 | $34.30 | $33.15 | $33.80 | $33.80 | 185,657 |
| 2018-05-18 | $33.45 | $34.00 | $33.15 | $33.75 | $33.75 | 235,455 |
| 2018-05-17 | $32.85 | $33.35 | $32.70 | $33.25 | $33.25 | 140,916 |
| 2018-05-16 | $32.30 | $33.00 | $32.25 | $32.75 | $32.75 | 152,400 |
| 2018-05-15 | $31.35 | $32.45 | $31.25 | $32.20 | $32.20 | 228,837 |
| 2018-05-14 | $32.60 | $32.60 | $31.05 | $31.60 | $31.60 | 292,484 |
| 2018-05-11 | $30.10 | $31.00 | $30.10 | $30.80 | $30.80 | 259,522 |
| 2018-05-10 | $29.70 | $30.78 | $29.50 | $30.25 | $30.25 | 310,599 |
| 2018-05-09 | $32.00 | $32.30 | $27.35 | $30.05 | $30.05 | 702,190 |
| 2018-05-08 | $34.45 | $34.65 | $33.85 | $34.25 | $34.25 | 286,619 |
| 2018-05-07 | $34.10 | $34.95 | $34.10 | $34.50 | $34.50 | 94,937 |
| 2018-05-04 | $33.80 | $34.60 | $33.70 | $34.25 | $34.25 | 149,328 |
| 2018-05-03 | $33.05 | $34.55 | $33.00 | $33.85 | $33.85 | 187,717 |
| 2018-05-02 | $33.35 | $33.80 | $33.00 | $33.35 | $33.35 | 173,369 |
| 2018-05-01 | $32.60 | $33.55 | $32.30 | $33.30 | $33.30 | 248,895 |
| 2018-04-30 | $32.80 | $32.95 | $32.40 | $32.60 | $32.60 | 216,369 |
| 2018-04-27 | $33.40 | $33.40 | $32.35 | $32.75 | $32.75 | 212,813 |
| 2018-04-26 | $33.85 | $34.10 | $33.25 | $33.30 | $33.30 | 217,053 |
| 2018-04-25 | $34.00 | $34.60 | $33.60 | $33.75 | $33.75 | 208,389 |
| 2018-04-24 | $34.85 | $35.10 | $33.85 | $33.95 | $33.95 | 254,249 |
| 2018-04-23 | $35.20 | $35.30 | $34.40 | $34.60 | $34.60 | 103,690 |
| 2018-04-20 | $35.50 | $35.80 | $34.70 | $35.00 | $35.00 | 144,745 |
| 2018-04-19 | $36.80 | $36.80 | $35.50 | $35.65 | $35.65 | 81,929 |
| 2018-04-18 | $37.20 | $37.65 | $36.70 | $37.05 | $37.05 | 96,615 |
| 2018-04-17 | $36.50 | $37.35 | $36.40 | $37.20 | $37.20 | 221,738 |
| 2018-04-16 | $36.60 | $36.80 | $36.25 | $36.35 | $36.35 | 119,191 |
| 2018-04-13 | $36.75 | $36.80 | $36.20 | $36.45 | $36.45 | 140,947 |
| 2018-04-12 | $36.65 | $36.95 | $36.00 | $36.55 | $36.55 | 123,053 |
| 2018-04-11 | $35.95 | $36.60 | $35.10 | $36.45 | $36.45 | 113,086 |
| 2018-04-10 | $36.00 | $36.35 | $35.45 | $36.15 | $36.15 | 158,573 |
| 2018-04-09 | $35.65 | $36.05 | $35.10 | $35.20 | $35.20 | 149,052 |
| 2018-04-06 | $36.25 | $36.80 | $35.10 | $35.20 | $35.20 | 149,671 |
| 2018-04-05 | $37.15 | $37.30 | $36.30 | $36.55 | $36.55 | 99,401 |
| 2018-04-04 | $35.45 | $37.05 | $35.35 | $36.85 | $36.85 | 118,060 |
| 2018-04-03 | $36.20 | $36.85 | $35.85 | $36.15 | $36.15 | 182,925 |
| 2018-04-02 | $36.15 | $36.45 | $35.60 | $35.90 | $35.90 | 152,799 |
| 2018-03-29 | $35.35 | $36.70 | $35.10 | $36.20 | $36.20 | 200,785 |
| 2018-03-28 | $36.10 | $36.40 | $35.10 | $35.20 | $35.20 | 165,322 |
| 2018-03-27 | $37.65 | $37.65 | $36.05 | $36.15 | $36.15 | 102,202 |
| 2018-03-26 | $36.75 | $37.50 | $36.45 | $37.50 | $37.50 | 101,510 |
| 2018-03-23 | $37.35 | $37.60 | $36.05 | $36.05 | $36.05 | 109,889 |
| 2018-03-22 | $37.95 | $38.26 | $37.25 | $37.45 | $37.45 | 90,413 |
| 2018-03-21 | $37.70 | $38.82 | $37.36 | $38.45 | $38.45 | 137,313 |
| 2018-03-20 | $37.55 | $38.05 | $37.40 | $37.75 | $37.75 | 93,221 |
| 2018-03-19 | $38.65 | $38.65 | $36.95 | $37.60 | $37.60 | 121,913 |
| 2018-03-16 | $38.65 | $39.00 | $38.25 | $38.95 | $38.95 | 257,883 |
| 2018-03-15 | $38.25 | $38.95 | $37.90 | $38.70 | $38.70 | 112,929 |
| 2018-03-14 | $39.05 | $39.25 | $37.80 | $38.10 | $38.10 | 139,262 |
| 2018-03-13 | $41.35 | $41.50 | $38.40 | $38.85 | $38.85 | 283,584 |
| 2018-03-12 | $41.05 | $41.50 | $40.90 | $41.20 | $41.20 | 107,359 |
| 2018-03-09 | $39.95 | $40.95 | $39.70 | $40.90 | $40.90 | 134,179 |
| 2018-03-08 | $39.45 | $40.15 | $39.30 | $39.65 | $39.65 | 173,634 |
| 2018-03-07 | $38.40 | $39.45 | $38.40 | $39.45 | $39.45 | 130,215 |
| 2018-03-06 | $38.20 | $38.80 | $37.85 | $38.60 | $38.60 | 124,684 |
| 2018-03-05 | $37.30 | $38.25 | $37.00 | $38.00 | $38.00 | 119,312 |
| 2018-03-02 | $36.15 | $37.45 | $36.15 | $37.35 | $37.35 | 151,242 |
| 2018-03-01 | $36.80 | $36.90 | $36.10 | $36.40 | $36.40 | 169,353 |
| 2018-02-28 | $37.45 | $37.70 | $36.75 | $36.75 | $36.75 | 128,217 |
| 2018-02-27 | $37.50 | $38.00 | $37.10 | $37.25 | $37.25 | 86,566 |
| 2018-02-26 | $37.15 | $37.65 | $36.95 | $37.45 | $37.45 | 85,562 |
| 2018-02-23 | $36.40 | $37.20 | $36.00 | $37.10 | $37.10 | 107,233 |
| 2018-02-22 | $36.25 | $36.65 | $35.80 | $36.05 | $36.05 | 76,433 |
| 2018-02-21 | $36.40 | $37.00 | $36.25 | $36.30 | $36.30 | 107,846 |
| 2018-02-20 | $35.25 | $36.65 | $35.20 | $36.40 | $36.40 | 197,740 |
| 2018-02-16 | $35.90 | $36.25 | $35.35 | $35.45 | $35.45 | 98,874 |
| 2018-02-15 | $35.90 | $36.40 | $35.23 | $36.10 | $36.10 | 146,436 |
| 2018-02-14 | $35.30 | $36.35 | $35.30 | $35.60 | $35.60 | 139,229 |
| 2018-02-13 | $35.55 | $35.90 | $35.35 | $35.65 | $35.65 | 133,721 |
| 2018-02-12 | $36.85 | $37.00 | $34.95 | $35.80 | $35.80 | 176,842 |
| 2018-02-09 | $35.95 | $36.83 | $35.00 | $36.43 | $36.43 | 230,820 |
| 2018-02-08 | $36.05 | $36.53 | $34.60 | $35.00 | $35.00 | 352,687 |
| 2018-02-07 | $39.20 | $39.20 | $35.90 | $36.05 | $36.05 | 394,091 |
| 2018-02-06 | $38.35 | $41.40 | $38.10 | $39.75 | $39.75 | 540,976 |
| 2018-02-05 | $40.75 | $41.50 | $39.45 | $40.35 | $40.35 | 322,059 |
| 2018-02-02 | $42.15 | $42.45 | $41.20 | $41.25 | $41.25 | 219,213 |
| 2018-02-01 | $43.65 | $43.65 | $42.40 | $42.60 | $42.60 | 220,852 |
| 2018-01-31 | $44.15 | $45.30 | $43.25 | $44.00 | $44.00 | 203,626 |
| 2018-01-30 | $44.00 | $44.70 | $43.75 | $43.95 | $43.95 | 100,964 |
| 2018-01-29 | $43.85 | $44.95 | $43.55 | $44.70 | $44.70 | 257,288 |
| 2018-01-26 | $43.30 | $44.03 | $42.53 | $43.75 | $43.75 | 468,686 |
| 2018-01-25 | $44.25 | $44.70 | $42.40 | $42.90 | $42.90 | 296,500 |
| 2018-01-24 | $47.05 | $47.15 | $43.05 | $44.18 | $44.18 | 690,504 |
| 2018-01-23 | $48.25 | $48.85 | $47.85 | $48.35 | $48.35 | 176,345 |
| 2018-01-22 | $48.25 | $48.30 | $47.55 | $48.30 | $48.30 | 112,772 |
| 2018-01-19 | $47.60 | $48.83 | $47.60 | $48.45 | $48.45 | 133,188 |
| 2018-01-18 | $46.90 | $48.25 | $46.90 | $47.55 | $47.55 | 490,483 |
| 2018-01-17 | $46.30 | $47.05 | $46.30 | $46.75 | $46.75 | 140,453 |
| 2018-01-16 | $46.65 | $47.20 | $45.70 | $45.95 | $45.95 | 129,131 |
| 2018-01-12 | $46.15 | $47.20 | $46.05 | $46.40 | $46.40 | 115,724 |
| 2018-01-11 | $46.30 | $46.80 | $45.80 | $45.95 | $45.95 | 182,635 |
| 2018-01-10 | $48.55 | $48.70 | $45.85 | $46.10 | $46.10 | 313,310 |
| 2018-01-09 | $49.25 | $49.75 | $48.45 | $48.60 | $48.60 | 284,386 |
| 2018-01-08 | $48.05 | $49.40 | $47.65 | $49.25 | $49.25 | 172,606 |
| 2018-01-05 | $47.35 | $48.35 | $47.20 | $48.00 | $48.00 | 121,711 |
| 2018-01-04 | $48.25 | $48.60 | $47.20 | $47.30 | $47.30 | 99,918 |
| 2018-01-03 | $46.65 | $48.85 | $46.55 | $47.95 | $47.95 | 210,385 |
| 2018-01-02 | $46.45 | $46.90 | $46.20 | $46.45 | $46.45 | 85,650 |
| 2017-12-29 | $46.20 | $46.95 | $45.85 | $46.15 | $46.15 | 137,196 |
| 2017-12-28 | $46.05 | $46.28 | $45.85 | $46.00 | $46.00 | 66,923 |
| 2017-12-27 | $45.70 | $46.45 | $45.20 | $45.90 | $45.90 | 146,080 |
| 2017-12-26 | $45.50 | $45.80 | $44.90 | $45.65 | $45.65 | 78,570 |
| 2017-12-22 | $45.75 | $46.00 | $45.10 | $45.75 | $45.75 | 100,432 |
| 2017-12-21 | $46.60 | $46.77 | $45.40 | $45.75 | $45.75 | 106,043 |
| 2017-12-20 | $46.30 | $46.85 | $45.85 | $46.55 | $46.55 | 96,240 |
| 2017-12-19 | $45.95 | $46.55 | $45.90 | $46.00 | $46.00 | 125,916 |
| 2017-12-18 | $46.05 | $46.85 | $45.80 | $46.10 | $46.10 | 115,491 |
| 2017-12-15 | $45.15 | $46.25 | $44.85 | $45.85 | $45.85 | 158,268 |
| 2017-12-14 | $45.30 | $45.80 | $44.25 | $45.15 | $45.15 | 231,273 |
| 2017-12-13 | $44.80 | $45.45 | $44.61 | $45.30 | $45.30 | 121,499 |
| 2017-12-12 | $45.10 | $45.45 | $44.95 | $44.95 | $44.95 | 108,891 |
| 2017-12-11 | $45.30 | $45.75 | $44.80 | $45.30 | $45.30 | 427,386 |
| 2017-12-08 | $45.80 | $46.25 | $45.05 | $45.10 | $45.10 | 77,872 |
| 2017-12-07 | $45.10 | $46.20 | $44.65 | $45.55 | $45.55 | 106,745 |
| 2017-12-06 | $44.95 | $45.50 | $44.10 | $44.80 | $44.80 | 181,389 |
| 2017-12-05 | $45.20 | $46.35 | $45.08 | $45.53 | $45.53 | 158,737 |
| 2017-12-04 | $47.25 | $48.18 | $45.05 | $45.40 | $45.40 | 141,617 |
| 2017-12-01 | $47.35 | $47.50 | $45.30 | $46.95 | $46.95 | 158,046 |
| 2017-11-30 | $48.50 | $48.65 | $47.40 | $47.50 | $47.50 | 160,535 |
| 2017-11-29 | $50.45 | $50.60 | $47.35 | $48.25 | $48.25 | 423,243 |
| 2017-11-28 | $51.50 | $51.80 | $50.05 | $50.40 | $50.40 | 183,409 |
| 2017-11-27 | $50.40 | $51.46 | $50.20 | $51.10 | $51.10 | 346,687 |
| 2017-11-24 | $50.00 | $50.30 | $49.55 | $50.10 | $50.10 | 105,087 |
| 2017-11-22 | $49.80 | $50.30 | $49.35 | $49.75 | $49.75 | 160,748 |
| 2017-11-21 | $47.85 | $49.70 | $47.85 | $49.45 | $49.45 | 243,319 |
| 2017-11-20 | $47.75 | $47.95 | $47.05 | $47.60 | $47.60 | 174,425 |
| 2017-11-17 | $47.50 | $47.75 | $44.30 | $47.55 | $47.55 | 127,404 |
| 2017-11-16 | $46.35 | $47.70 | $46.35 | $47.55 | $47.55 | 198,681 |
| 2017-11-15 | $45.30 | $46.35 | $45.10 | $46.15 | $46.15 | 138,018 |
| 2017-11-14 | $46.20 | $46.35 | $44.95 | $45.65 | $45.65 | 120,551 |
| 2017-11-13 | $45.90 | $46.50 | $44.95 | $46.35 | $46.35 | 100,397 |
| 2017-11-10 | $46.45 | $46.65 | $46.00 | $46.00 | $46.00 | 60,680 |
| 2017-11-09 | $46.20 | $46.40 | $45.20 | $46.20 | $46.20 | 175,982 |
| 2017-11-08 | $45.95 | $46.70 | $45.50 | $46.60 | $46.60 | 100,341 |
| 2017-11-07 | $46.65 | $46.75 | $45.70 | $45.80 | $45.80 | 220,812 |
| 2017-11-06 | $44.85 | $46.95 | $44.72 | $46.70 | $46.70 | 173,376 |
| 2017-11-03 | $45.05 | $45.85 | $44.15 | $45.10 | $45.10 | 217,734 |
| 2017-11-02 | $42.70 | $45.20 | $42.15 | $45.15 | $45.15 | 242,314 |
| 2017-11-01 | $48.30 | $48.30 | $41.85 | $43.20 | $43.20 | 709,461 |
| 2017-10-31 | $46.45 | $48.75 | $46.45 | $48.30 | $48.30 | 288,323 |
| 2017-10-30 | $46.30 | $46.80 | $45.95 | $46.35 | $46.35 | 84,667 |
| 2017-10-27 | $45.90 | $46.65 | $45.35 | $46.48 | $46.48 | 76,774 |
| 2017-10-26 | $46.10 | $46.45 | $45.40 | $45.60 | $45.60 | 54,109 |
| 2017-10-25 | $45.50 | $46.35 | $45.15 | $45.95 | $45.95 | 111,462 |
| 2017-10-24 | $45.30 | $45.95 | $44.75 | $45.65 | $45.65 | 69,431 |
| 2017-10-23 | $45.80 | $45.95 | $44.95 | $45.15 | $45.15 | 96,229 |
| 2017-10-20 | $45.40 | $45.85 | $45.15 | $45.50 | $45.50 | 122,659 |
| 2017-10-19 | $44.60 | $45.10 | $44.00 | $44.95 | $44.95 | 110,602 |
| 2017-10-18 | $45.60 | $45.65 | $44.75 | $45.15 | $45.15 | 81,128 |
| 2017-10-17 | $45.30 | $45.60 | $45.00 | $45.40 | $45.40 | 85,460 |
| 2017-10-16 | $47.80 | $47.90 | $45.20 | $45.30 | $45.30 | 129,109 |
| 2017-10-13 | $45.85 | $49.50 | $45.51 | $47.65 | $47.65 | 901,509 |
| 2017-10-12 | $43.95 | $45.95 | $43.85 | $45.30 | $45.30 | 324,412 |
| 2017-10-11 | $43.10 | $44.10 | $43.00 | $43.90 | $43.90 | 344,109 |
| 2017-10-10 | $43.60 | $43.65 | $42.85 | $42.95 | $42.95 | 94,003 |
| 2017-10-09 | $42.70 | $43.50 | $42.45 | $43.30 | $43.30 | 65,204 |
| 2017-10-06 | $42.55 | $42.80 | $42.30 | $42.65 | $42.65 | 46,639 |
| 2017-10-05 | $42.30 | $42.75 | $42.00 | $42.60 | $42.60 | 63,109 |
| 2017-10-04 | $42.50 | $42.55 | $42.15 | $42.25 | $42.25 | 99,910 |
| 2017-10-03 | $42.85 | $43.20 | $42.15 | $42.45 | $42.45 | 149,317 |
| 2017-10-02 | $43.00 | $43.35 | $42.60 | $43.10 | $43.10 | 116,060 |
| 2017-09-29 | $42.85 | $43.08 | $42.61 | $42.80 | $42.80 | 152,816 |
| 2017-09-28 | $42.80 | $43.25 | $42.15 | $42.75 | $42.75 | 135,626 |
| 2017-09-27 | $41.50 | $43.05 | $41.20 | $42.95 | $42.95 | 119,664 |
| 2017-09-26 | $41.90 | $41.95 | $41.20 | $41.20 | $41.20 | 71,123 |
| 2017-09-25 | $41.90 | $41.90 | $41.15 | $41.55 | $41.55 | 163,946 |
| 2017-09-22 | $41.40 | $42.25 | $41.40 | $42.05 | $42.05 | 82,404 |
| 2017-09-21 | $41.75 | $42.05 | $41.20 | $41.65 | $41.65 | 79,553 |
| 2017-09-20 | $42.60 | $42.60 | $41.25 | $41.85 | $41.85 | 94,189 |
| 2017-09-19 | $43.10 | $43.10 | $42.55 | $42.70 | $42.70 | 113,773 |
| 2017-09-18 | $43.80 | $43.80 | $43.00 | $43.05 | $43.05 | 110,820 |
| 2017-09-15 | $42.65 | $43.60 | $42.60 | $43.55 | $43.55 | 343,387 |
| 2017-09-14 | $42.10 | $42.90 | $41.90 | $42.60 | $42.60 | 165,834 |
| 2017-09-13 | $40.85 | $42.35 | $40.85 | $42.15 | $42.15 | 175,115 |
| 2017-09-12 | $40.10 | $41.65 | $40.10 | $41.05 | $41.05 | 240,838 |
| 2017-09-11 | $39.90 | $40.40 | $39.85 | $39.95 | $39.95 | 132,524 |
| 2017-09-08 | $39.60 | $39.80 | $38.88 | $39.75 | $39.75 | 117,539 |
| 2017-09-07 | $39.45 | $40.15 | $39.23 | $39.80 | $39.80 | 118,712 |
| 2017-09-06 | $40.15 | $40.80 | $39.27 | $39.40 | $39.40 | 183,325 |
| 2017-09-05 | $40.50 | $40.60 | $39.85 | $39.95 | $39.95 | 139,220 |
| 2017-09-01 | $40.60 | $41.48 | $40.40 | $40.60 | $40.60 | 147,251 |
| 2017-08-31 | $40.95 | $41.45 | $39.80 | $40.55 | $40.55 | 391,271 |
| 2017-08-30 | $41.50 | $41.95 | $40.95 | $41.00 | $41.00 | 284,379 |
| 2017-08-29 | $41.15 | $41.75 | $40.90 | $41.50 | $41.50 | 96,652 |
| 2017-08-28 | $41.05 | $41.78 | $40.90 | $41.55 | $41.55 | 74,631 |
| 2017-08-25 | $41.60 | $41.65 | $40.90 | $41.10 | $41.10 | 47,426 |
| 2017-08-24 | $41.75 | $42.30 | $41.05 | $41.50 | $41.50 | 72,758 |
| 2017-08-23 | $40.80 | $41.95 | $40.70 | $41.70 | $41.70 | 109,392 |
| 2017-08-22 | $41.10 | $41.30 | $40.90 | $41.10 | $41.10 | 75,247 |
| 2017-08-21 | $40.70 | $42.20 | $40.35 | $40.75 | $40.75 | 81,221 |
| 2017-08-18 | $40.30 | $41.15 | $40.30 | $40.70 | $40.70 | 65,715 |
| 2017-08-17 | $41.85 | $41.90 | $40.55 | $40.55 | $40.55 | 75,401 |
| 2017-08-16 | $41.45 | $42.35 | $41.40 | $42.05 | $42.05 | 151,485 |
| 2017-08-15 | $41.55 | $41.75 | $41.30 | $41.40 | $41.40 | 108,757 |
| 2017-08-14 | $41.35 | $41.80 | $41.30 | $41.60 | $41.60 | 147,954 |
| 2017-08-11 | $41.25 | $41.40 | $40.65 | $41.00 | $41.00 | 112,395 |
| 2017-08-10 | $42.05 | $42.15 | $41.05 | $41.15 | $41.15 | 115,880 |
| 2017-08-09 | $42.90 | $42.90 | $41.85 | $42.30 | $42.30 | 214,630 |
| 2017-08-08 | $43.70 | $43.85 | $42.85 | $43.20 | $43.20 | 153,627 |
| 2017-08-07 | $42.85 | $43.90 | $42.85 | $43.65 | $43.65 | 142,133 |
| 2017-08-04 | $44.85 | $44.85 | $42.40 | $42.90 | $42.90 | 237,524 |
| 2017-08-03 | $46.90 | $46.90 | $43.90 | $45.00 | $45.00 | 253,032 |
| 2017-08-02 | $46.60 | $46.75 | $45.55 | $45.65 | $45.65 | 190,004 |
| 2017-08-01 | $46.55 | $46.60 | $45.90 | $46.15 | $46.15 | 107,983 |
| 2017-07-31 | $46.75 | $47.45 | $46.20 | $46.25 | $46.25 | 150,829 |
| 2017-07-28 | $45.90 | $46.30 | $45.65 | $46.20 | $46.20 | 53,083 |
| 2017-07-27 | $48.05 | $48.20 | $45.60 | $46.10 | $46.10 | 178,432 |
| 2017-07-26 | $46.45 | $48.15 | $46.45 | $47.90 | $47.90 | 192,453 |
| 2017-07-25 | $46.30 | $46.45 | $45.80 | $46.10 | $46.10 | 72,713 |
| 2017-07-24 | $46.15 | $46.35 | $45.80 | $46.25 | $46.25 | 66,113 |
| 2017-07-21 | $47.10 | $47.10 | $45.90 | $46.20 | $46.20 | 107,704 |
| 2017-07-20 | $47.25 | $47.30 | $46.50 | $47.10 | $47.10 | 124,585 |
| 2017-07-19 | $46.25 | $47.25 | $46.05 | $47.15 | $47.15 | 125,041 |
| 2017-07-18 | $46.25 | $46.30 | $45.65 | $45.90 | $45.90 | 119,571 |
| 2017-07-17 | $46.50 | $46.50 | $45.95 | $46.30 | $46.30 | 90,654 |
| 2017-07-14 | $46.35 | $46.68 | $46.05 | $46.45 | $46.45 | 82,180 |
| 2017-07-13 | $46.60 | $46.80 | $45.90 | $46.05 | $46.05 | 66,796 |
| 2017-07-12 | $46.10 | $46.85 | $46.10 | $46.60 | $46.60 | 80,334 |
| 2017-07-11 | $45.60 | $46.45 | $45.30 | $45.50 | $45.50 | 118,203 |
| 2017-07-10 | $45.65 | $45.85 | $44.95 | $45.60 | $45.60 | 91,115 |
| 2017-07-07 | $44.70 | $45.70 | $44.70 | $45.60 | $45.60 | 82,251 |
| 2017-07-06 | $44.40 | $45.30 | $44.25 | $44.70 | $44.70 | 112,165 |
| 2017-07-05 | $45.00 | $45.25 | $44.25 | $45.15 | $45.15 | 99,731 |
| 2017-07-03 | $45.00 | $45.35 | $43.60 | $44.25 | $44.25 | 85,351 |
| 2017-06-30 | $45.45 | $46.15 | $45.00 | $45.45 | $45.45 | 196,445 |
| 2017-06-29 | $46.85 | $46.90 | $44.35 | $45.35 | $45.35 | 362,580 |
| 2017-06-28 | $46.25 | $47.10 | $45.50 | $47.05 | $47.05 | 139,821 |
| 2017-06-27 | $47.10 | $47.10 | $45.75 | $45.85 | $45.85 | 181,646 |
| 2017-06-26 | $47.15 | $47.40 | $46.00 | $47.10 | $47.10 | 179,119 |
| 2017-06-23 | $46.90 | $47.20 | $46.40 | $46.80 | $46.80 | 211,094 |
| 2017-06-22 | $47.00 | $47.50 | $46.21 | $46.70 | $46.70 | 193,996 |
| 2017-06-21 | $45.25 | $46.95 | $45.25 | $46.90 | $46.90 | 233,896 |
| 2017-06-20 | $46.20 | $46.55 | $45.10 | $45.10 | $45.10 | 142,854 |
| 2017-06-19 | $45.75 | $46.80 | $45.55 | $46.15 | $46.15 | 187,595 |
| 2017-06-16 | $44.95 | $45.75 | $44.85 | $45.45 | $45.45 | 253,258 |
| 2017-06-15 | $44.25 | $45.35 | $43.70 | $45.20 | $45.20 | 153,301 |
| 2017-06-14 | $45.00 | $45.65 | $44.55 | $45.20 | $45.20 | 260,188 |
| 2017-06-13 | $44.00 | $45.20 | $43.55 | $44.95 | $44.95 | 250,574 |
| 2017-06-12 | $44.50 | $44.60 | $41.00 | $43.75 | $43.75 | 424,642 |
| 2017-06-09 | $48.50 | $48.67 | $44.80 | $45.20 | $45.20 | 372,224 |
| 2017-06-08 | $46.90 | $48.40 | $46.47 | $48.05 | $48.05 | 298,970 |
| 2017-06-07 | $45.75 | $46.93 | $45.75 | $46.65 | $46.65 | 249,934 |
| 2017-06-06 | $46.00 | $47.15 | $45.60 | $46.20 | $46.20 | 482,720 |
| 2017-06-05 | $44.05 | $46.25 | $44.05 | $46.05 | $46.05 | 440,156 |
| 2017-06-02 | $42.90 | $44.55 | $42.65 | $43.70 | $43.70 | 354,743 |
| 2017-06-01 | $42.30 | $42.65 | $41.90 | $42.65 | $42.65 | 104,009 |
| 2017-05-31 | $42.85 | $42.85 | $42.00 | $42.25 | $42.25 | 131,078 |
| 2017-05-30 | $42.75 | $43.00 | $42.45 | $42.65 | $42.65 | 63,630 |
| 2017-05-26 | $42.80 | $43.15 | $42.70 | $42.85 | $42.85 | 131,487 |
| 2017-05-25 | $42.25 | $42.95 | $42.10 | $42.80 | $42.80 | 136,737 |
| 2017-05-24 | $42.35 | $42.75 | $42.00 | $42.25 | $42.25 | 115,880 |
| 2017-05-23 | $42.75 | $42.75 | $41.75 | $42.25 | $42.25 | 138,342 |
| 2017-05-22 | $42.75 | $43.00 | $42.35 | $42.80 | $42.80 | 102,345 |
| 2017-05-19 | $42.95 | $43.25 | $42.45 | $42.75 | $42.75 | 137,501 |
| 2017-05-18 | $41.95 | $42.75 | $41.55 | $42.60 | $42.60 | 143,825 |
| 2017-05-17 | $42.30 | $42.90 | $41.60 | $42.10 | $42.10 | 272,204 |
| 2017-05-16 | $42.90 | $43.28 | $42.45 | $43.15 | $43.15 | 283,657 |
| 2017-05-15 | $42.70 | $43.40 | $42.53 | $42.80 | $42.80 | 113,111 |
| 2017-05-12 | $43.50 | $43.68 | $42.55 | $42.65 | $42.65 | 168,644 |
| 2017-05-11 | $42.65 | $43.98 | $42.05 | $43.55 | $43.55 | 396,463 |
| 2017-05-10 | $43.50 | $43.85 | $42.25 | $42.80 | $42.80 | 204,974 |
| 2017-05-09 | $41.20 | $43.88 | $41.20 | $43.65 | $43.65 | 500,562 |
| 2017-05-08 | $40.05 | $41.25 | $40.00 | $40.95 | $40.95 | 227,348 |
| 2017-05-05 | $39.95 | $41.60 | $39.95 | $40.80 | $40.80 | 265,632 |
| 2017-05-04 | $36.20 | $40.85 | $36.20 | $39.60 | $39.60 | 655,004 |
| 2017-05-03 | $36.40 | $36.85 | $36.05 | $36.20 | $36.20 | 218,099 |
| 2017-05-02 | $36.90 | $36.90 | $36.50 | $36.60 | $36.60 | 155,522 |
| 2017-05-01 | $36.10 | $37.00 | $36.10 | $37.00 | $37.00 | 100,820 |
| 2017-04-28 | $36.55 | $36.70 | $36.00 | $36.00 | $36.00 | 83,856 |
| 2017-04-27 | $37.05 | $37.20 | $36.55 | $36.70 | $36.70 | 99,673 |
| 2017-04-26 | $37.50 | $37.90 | $36.60 | $36.75 | $36.75 | 162,053 |
| 2017-04-25 | $36.15 | $37.45 | $36.05 | $37.40 | $37.40 | 340,132 |
| 2017-04-24 | $36.00 | $36.05 | $35.25 | $35.75 | $35.75 | 249,524 |
| 2017-04-21 | $35.90 | $36.00 | $35.30 | $35.45 | $35.45 | 148,252 |
| 2017-04-20 | $35.30 | $36.25 | $34.70 | $36.15 | $36.15 | 158,536 |
| 2017-04-19 | $35.00 | $35.35 | $34.65 | $35.10 | $35.10 | 142,936 |
| 2017-04-18 | $34.05 | $34.75 | $33.85 | $34.70 | $34.70 | 109,840 |
| 2017-04-17 | $33.60 | $34.35 | $33.40 | $34.25 | $34.25 | 69,154 |
| 2017-04-13 | $33.75 | $34.33 | $33.45 | $33.45 | $33.45 | 88,736 |
| 2017-04-12 | $34.40 | $34.40 | $33.65 | $33.80 | $33.80 | 112,058 |
| 2017-04-11 | $34.25 | $34.45 | $33.10 | $34.42 | $34.42 | 118,618 |
| 2017-04-10 | $34.75 | $35.20 | $34.20 | $34.25 | $34.25 | 68,603 |
| 2017-04-07 | $34.45 | $35.05 | $34.30 | $34.75 | $34.75 | 108,279 |
| 2017-04-06 | $34.40 | $34.55 | $33.89 | $34.55 | $34.55 | 123,346 |
| 2017-04-05 | $35.30 | $35.35 | $34.35 | $34.45 | $34.45 | 86,790 |
| 2017-04-04 | $35.05 | $35.70 | $34.55 | $35.10 | $35.10 | 140,725 |
| 2017-04-03 | $35.45 | $35.75 | $35.00 | $35.20 | $35.20 | 113,477 |
| 2017-03-31 | $35.30 | $35.90 | $35.10 | $35.50 | $35.50 | 122,165 |
| 2017-03-30 | $35.20 | $35.40 | $35.00 | $35.35 | $35.35 | 111,214 |
| 2017-03-29 | $34.95 | $35.40 | $34.75 | $35.15 | $35.15 | 63,392 |
| 2017-03-28 | $34.95 | $35.05 | $34.50 | $35.05 | $35.05 | 104,770 |
| 2017-03-27 | $34.40 | $35.25 | $33.90 | $35.00 | $35.00 | 96,477 |
| 2017-03-24 | $34.70 | $34.90 | $34.35 | $34.55 | $34.55 | 132,139 |
| 2017-03-23 | $34.35 | $34.75 | $34.05 | $34.30 | $34.30 | 94,641 |
| 2017-03-22 | $34.20 | $34.65 | $33.75 | $34.35 | $34.35 | 105,388 |
| 2017-03-21 | $35.95 | $36.05 | $34.20 | $34.25 | $34.25 | 99,278 |
| 2017-03-20 | $35.75 | $36.30 | $35.33 | $35.75 | $35.75 | 137,101 |
| 2017-03-17 | $35.10 | $35.50 | $35.05 | $35.45 | $35.45 | 254,197 |
| 2017-03-16 | $35.20 | $35.85 | $34.90 | $35.15 | $35.15 | 194,178 |
| 2017-03-15 | $34.25 | $35.40 | $34.00 | $35.10 | $35.10 | 143,267 |
| 2017-03-14 | $34.30 | $34.35 | $33.83 | $34.15 | $34.15 | 56,882 |
| 2017-03-13 | $34.10 | $35.00 | $34.10 | $34.45 | $34.45 | 130,730 |
| 2017-03-10 | $33.95 | $34.15 | $33.60 | $33.90 | $33.90 | 81,552 |
| 2017-03-09 | $33.90 | $34.65 | $33.45 | $33.65 | $33.65 | 65,386 |
| 2017-03-08 | $34.10 | $34.70 | $33.80 | $33.90 | $33.90 | 62,828 |
| 2017-03-07 | $33.35 | $34.95 | $33.10 | $34.00 | $34.00 | 106,423 |
| 2017-03-06 | $33.30 | $33.55 | $32.80 | $33.45 | $33.45 | 97,925 |
| 2017-03-03 | $34.45 | $34.45 | $33.35 | $33.45 | $33.45 | 97,064 |
| 2017-03-02 | $34.55 | $34.70 | $33.70 | $33.70 | $33.70 | 118,922 |
| 2017-03-01 | $33.80 | $34.70 | $33.65 | $34.55 | $34.55 | 262,584 |
| 2017-02-28 | $34.20 | $34.35 | $33.00 | $33.40 | $33.40 | 472,521 |
| 2017-02-27 | $34.65 | $34.75 | $34.20 | $34.45 | $34.45 | 108,225 |
| 2017-02-24 | $34.65 | $35.10 | $34.40 | $34.65 | $34.65 | 156,720 |
| 2017-02-23 | $35.95 | $36.00 | $35.10 | $35.50 | $35.50 | 120,891 |
| 2017-02-22 | $35.25 | $35.90 | $34.95 | $35.85 | $35.85 | 150,957 |
| 2017-02-21 | $34.85 | $35.60 | $34.85 | $35.45 | $35.45 | 139,847 |
| 2017-02-17 | $35.00 | $35.20 | $34.75 | $34.85 | $34.85 | 96,992 |
| 2017-02-16 | $35.00 | $35.20 | $34.85 | $35.05 | $35.05 | 75,079 |
| 2017-02-15 | $34.55 | $35.28 | $34.35 | $35.15 | $35.15 | 88,902 |
| 2017-02-14 | $34.95 | $35.00 | $34.38 | $34.70 | $34.70 | 105,428 |
| 2017-02-13 | $35.15 | $35.50 | $35.00 | $35.10 | $35.10 | 120,002 |
| 2017-02-10 | $35.05 | $35.10 | $34.45 | $35.10 | $35.10 | 93,213 |
| 2017-02-09 | $35.00 | $35.30 | $34.75 | $34.80 | $34.80 | 186,170 |
| 2017-02-08 | $35.45 | $35.45 | $35.00 | $35.20 | $35.20 | 105,656 |
| 2017-02-07 | $35.50 | $35.80 | $35.15 | $35.50 | $35.50 | 122,694 |
| 2017-02-06 | $35.00 | $35.55 | $34.65 | $35.55 | $35.55 | 195,195 |
| 2017-02-03 | $33.75 | $35.28 | $33.50 | $35.20 | $35.20 | 212,881 |
| 2017-02-02 | $33.75 | $34.35 | $33.10 | $33.60 | $33.60 | 213,266 |
| 2017-02-01 | $36.00 | $36.60 | $32.25 | $34.00 | $34.00 | 645,936 |
| 2017-01-31 | $34.60 | $35.45 | $34.05 | $35.35 | $35.35 | 209,075 |
| 2017-01-30 | $35.45 | $35.50 | $34.35 | $34.70 | $34.70 | 91,658 |
| 2017-01-27 | $35.20 | $35.65 | $35.20 | $35.55 | $35.55 | 59,651 |
| 2017-01-26 | $36.40 | $36.40 | $35.05 | $35.10 | $35.10 | 110,301 |
| 2017-01-25 | $35.35 | $36.68 | $35.35 | $36.35 | $36.35 | 245,188 |
| 2017-01-24 | $34.40 | $35.40 | $34.40 | $35.10 | $35.10 | 116,010 |
| 2017-01-23 | $34.15 | $34.55 | $34.00 | $34.35 | $34.35 | 132,684 |
| 2017-01-20 | $33.95 | $34.65 | $33.95 | $34.15 | $34.15 | 130,899 |
| 2017-01-19 | $33.90 | $34.50 | $33.60 | $33.80 | $33.80 | 98,696 |
| 2017-01-18 | $33.65 | $34.10 | $33.30 | $33.95 | $33.95 | 171,933 |
| 2017-01-17 | $34.25 | $34.45 | $33.15 | $33.35 | $33.35 | 88,441 |
| 2017-01-13 | $33.70 | $34.50 | $33.70 | $34.50 | $34.50 | 115,726 |
| 2017-01-12 | $34.40 | $34.63 | $32.80 | $33.65 | $33.65 | 204,539 |
| 2017-01-11 | $34.85 | $35.20 | $33.95 | $34.45 | $34.45 | 127,227 |
| 2017-01-10 | $33.75 | $35.50 | $33.60 | $34.80 | $34.80 | 300,420 |
| 2017-01-09 | $32.60 | $33.90 | $32.60 | $33.30 | $33.30 | 209,782 |
| 2017-01-06 | $32.45 | $32.58 | $32.00 | $32.35 | $32.35 | 77,052 |
| 2017-01-05 | $33.75 | $33.80 | $32.45 | $32.50 | $32.50 | 173,365 |
| 2017-01-04 | $33.75 | $34.20 | $33.30 | $33.75 | $33.75 | 96,580 |
| 2017-01-03 | $34.05 | $34.25 | $32.91 | $33.60 | $33.60 | 96,618 |
| 2016-12-30 | $33.90 | $34.15 | $33.43 | $33.55 | $33.55 | 75,586 |
| 2016-12-29 | $33.75 | $34.00 | $33.30 | $33.85 | $33.85 | 50,608 |
| 2016-12-28 | $34.35 | $34.35 | $33.65 | $33.65 | $33.65 | 57,081 |
| 2016-12-27 | $33.75 | $34.80 | $33.55 | $34.35 | $34.35 | 63,993 |
| 2016-12-23 | $33.85 | $34.10 | $33.55 | $33.85 | $33.85 | 52,709 |
| 2016-12-22 | $34.00 | $34.70 | $33.65 | $33.95 | $33.95 | 92,928 |
| 2016-12-21 | $34.15 | $34.20 | $33.40 | $33.85 | $33.85 | 78,496 |
| 2016-12-20 | $34.05 | $34.35 | $33.65 | $34.10 | $34.10 | 61,136 |
| 2016-12-19 | $34.35 | $34.50 | $33.70 | $34.05 | $34.05 | 131,089 |
| 2016-12-16 | $34.10 | $35.30 | $33.75 | $34.00 | $34.00 | 294,109 |
| 2016-12-15 | $34.10 | $34.90 | $33.90 | $33.95 | $33.95 | 180,473 |
| 2016-12-14 | $32.50 | $34.30 | $32.50 | $34.05 | $34.05 | 277,156 |
| 2016-12-13 | $31.75 | $32.50 | $31.10 | $32.40 | $32.40 | 120,928 |
| 2016-12-12 | $31.65 | $31.95 | $31.20 | $31.65 | $31.65 | 70,537 |
| 2016-12-09 | $31.95 | $32.10 | $31.48 | $31.60 | $31.60 | 67,015 |
| 2016-12-08 | $30.55 | $32.00 | $30.55 | $31.80 | $31.80 | 128,383 |
| 2016-12-07 | $31.20 | $31.20 | $30.20 | $30.60 | $30.60 | 196,985 |
| 2016-12-06 | $30.70 | $31.35 | $30.60 | $31.15 | $31.15 | 115,022 |
| 2016-12-05 | $29.65 | $30.75 | $29.65 | $30.75 | $30.75 | 127,679 |
| 2016-12-02 | $29.70 | $30.15 | $29.45 | $29.85 | $29.85 | 138,684 |
| 2016-12-01 | $31.55 | $31.75 | $29.00 | $29.65 | $29.65 | 309,564 |
| 2016-11-30 | $32.20 | $32.20 | $31.50 | $31.80 | $31.80 | 111,843 |
| 2016-11-29 | $32.15 | $32.30 | $31.35 | $32.20 | $32.20 | 132,771 |
| 2016-11-28 | $31.85 | $32.10 | $31.15 | $32.05 | $32.05 | 92,526 |
| 2016-11-25 | $32.20 | $32.40 | $31.75 | $31.90 | $31.90 | 50,611 |
| 2016-11-23 | $31.85 | $32.40 | $31.75 | $32.30 | $32.30 | 90,024 |
| 2016-11-22 | $31.30 | $32.00 | $31.20 | $32.00 | $32.00 | 96,746 |
| 2016-11-21 | $31.55 | $31.95 | $30.90 | $31.20 | $31.20 | 81,572 |
| 2016-11-18 | $31.40 | $31.65 | $30.70 | $31.55 | $31.55 | 140,047 |
| 2016-11-17 | $30.80 | $31.90 | $30.50 | $31.55 | $31.55 | 138,636 |
| 2016-11-16 | $29.95 | $30.75 | $29.90 | $30.75 | $30.75 | 71,040 |
| 2016-11-15 | $29.70 | $30.20 | $29.65 | $29.95 | $29.95 | 69,582 |
| 2016-11-14 | $30.35 | $30.55 | $29.30 | $29.65 | $29.65 | 97,570 |
| 2016-11-11 | $28.50 | $30.55 | $28.35 | $30.25 | $30.25 | 188,537 |
| 2016-11-10 | $30.65 | $30.65 | $28.15 | $28.50 | $28.50 | 228,973 |
| 2016-11-09 | $30.05 | $30.45 | $28.35 | $30.40 | $30.40 | 128,713 |
| 2016-11-08 | $30.80 | $30.90 | $30.25 | $30.50 | $30.50 | 60,737 |
| 2016-11-07 | $30.70 | $31.00 | $30.50 | $30.75 | $30.75 | 115,655 |
| 2016-11-04 | $30.40 | $30.75 | $29.95 | $30.05 | $30.05 | 116,340 |
| 2016-11-03 | $31.30 | $31.30 | $30.20 | $30.45 | $30.45 | 225,628 |
| 2016-11-02 | $29.95 | $32.25 | $29.53 | $31.25 | $31.25 | 268,454 |
| 2016-11-01 | $29.95 | $30.30 | $29.70 | $30.15 | $30.15 | 137,164 |
| 2016-10-31 | $29.85 | $30.15 | $28.95 | $30.05 | $30.05 | 170,475 |
| 2016-10-28 | $30.00 | $30.28 | $29.65 | $29.80 | $29.80 | 57,091 |
| 2016-10-27 | $30.95 | $31.20 | $30.00 | $30.05 | $30.05 | 86,157 |
| 2016-10-26 | $31.50 | $32.00 | $30.65 | $30.80 | $30.80 | 86,251 |
| 2016-10-25 | $31.50 | $31.75 | $31.20 | $31.50 | $31.50 | 75,265 |
| 2016-10-24 | $31.00 | $31.55 | $30.90 | $31.50 | $31.50 | 105,202 |
| 2016-10-21 | $30.45 | $30.90 | $30.31 | $30.80 | $30.80 | 70,439 |
| 2016-10-20 | $30.60 | $31.05 | $30.35 | $30.75 | $30.75 | 68,645 |
| 2016-10-19 | $30.75 | $30.90 | $30.35 | $30.60 | $30.60 | 57,175 |
| 2016-10-18 | $30.95 | $31.40 | $30.80 | $30.85 | $30.85 | 87,048 |
| 2016-10-17 | $30.95 | $31.15 | $30.30 | $30.55 | $30.55 | 98,575 |
| 2016-10-14 | $31.57 | $31.93 | $30.94 | $31.06 | $31.06 | 134,087 |
| 2016-10-13 | $32.10 | $32.17 | $31.25 | $31.47 | $31.47 | 115,596 |
| 2016-10-12 | $32.79 | $32.79 | $32.23 | $32.48 | $32.48 | 61,937 |
| 2016-10-11 | $34.59 | $34.63 | $32.17 | $32.80 | $32.80 | 348,053 |
| 2016-10-10 | $35.15 | $35.40 | $34.57 | $34.64 | $34.64 | 120,188 |
| 2016-10-07 | $35.42 | $35.74 | $34.66 | $34.84 | $34.84 | 75,758 |
| 2016-10-06 | $35.34 | $35.57 | $34.42 | $35.49 | $35.49 | 148,776 |
| 2016-10-05 | $35.50 | $35.80 | $35.37 | $35.55 | $35.55 | 93,487 |
| 2016-10-04 | $35.20 | $35.50 | $34.98 | $35.36 | $35.36 | 143,998 |
| 2016-10-03 | $35.19 | $35.41 | $34.83 | $34.98 | $34.98 | 69,551 |
| 2016-09-30 | $35.17 | $35.55 | $34.80 | $35.07 | $35.07 | 155,712 |
| 2016-09-29 | $35.36 | $35.50 | $34.85 | $35.16 | $35.16 | 191,850 |
| 2016-09-28 | $35.54 | $35.70 | $35.10 | $35.24 | $35.24 | 97,419 |
| 2016-09-27 | $34.86 | $35.44 | $34.43 | $35.30 | $35.30 | 122,170 |
| 2016-09-26 | $36.04 | $36.04 | $34.68 | $34.78 | $34.78 | 120,807 |
| 2016-09-23 | $36.07 | $36.45 | $35.55 | $35.79 | $35.79 | 106,895 |
| 2016-09-22 | $35.45 | $36.81 | $35.32 | $36.29 | $36.29 | 271,321 |
| 2016-09-21 | $34.59 | $35.20 | $34.17 | $35.12 | $35.12 | 198,697 |
| 2016-09-20 | $35.30 | $35.56 | $34.20 | $34.53 | $34.53 | 247,370 |
| 2016-09-19 | $32.23 | $35.50 | $32.23 | $34.99 | $34.99 | 582,452 |
| 2016-09-16 | $31.40 | $31.85 | $30.99 | $31.73 | $31.73 | 262,511 |
| 2016-09-15 | $30.67 | $31.27 | $30.67 | $31.12 | $31.12 | 79,906 |
| 2016-09-14 | $30.64 | $30.78 | $30.11 | $30.57 | $30.57 | 48,910 |
| 2016-09-13 | $30.95 | $31.08 | $30.33 | $30.47 | $30.47 | 66,830 |
| 2016-09-12 | $30.01 | $31.08 | $29.64 | $31.06 | $31.06 | 79,678 |
| 2016-09-09 | $31.29 | $31.36 | $30.16 | $30.28 | $30.28 | 116,637 |
| 2016-09-08 | $32.10 | $32.10 | $31.31 | $31.43 | $31.43 | 94,211 |
| 2016-09-07 | $32.00 | $32.60 | $31.75 | $32.15 | $32.15 | 143,618 |
| 2016-09-06 | $31.85 | $32.33 | $31.70 | $32.00 | $32.00 | 82,110 |
| 2016-09-02 | $31.90 | $32.00 | $31.59 | $31.85 | $31.85 | 74,853 |
| 2016-09-01 | $31.50 | $31.82 | $31.00 | $31.79 | $31.79 | 114,253 |
| 2016-08-31 | $31.75 | $31.75 | $31.11 | $31.48 | $31.48 | 62,126 |
| 2016-08-30 | $31.95 | $32.00 | $31.47 | $31.68 | $31.68 | 126,054 |
| 2016-08-29 | $31.90 | $32.29 | $31.76 | $31.82 | $31.82 | 109,631 |
| 2016-08-26 | $31.38 | $32.34 | $31.18 | $31.85 | $31.85 | 228,074 |
| 2016-08-25 | $31.10 | $31.10 | $30.90 | $31.07 | $31.07 | 79,073 |
| 2016-08-24 | $30.85 | $31.23 | $30.79 | $30.90 | $30.90 | 94,468 |
| 2016-08-23 | $30.76 | $30.90 | $30.63 | $30.72 | $30.72 | 76,459 |
| 2016-08-22 | $30.85 | $31.04 | $30.55 | $30.75 | $30.75 | 81,702 |
| 2016-08-19 | $30.96 | $31.43 | $30.93 | $31.04 | $31.04 | 51,172 |
| 2016-08-18 | $30.92 | $31.37 | $30.82 | $30.94 | $30.94 | 74,014 |
| 2016-08-17 | $31.13 | $31.27 | $30.83 | $30.89 | $30.89 | 47,000 |
| 2016-08-16 | $31.05 | $31.18 | $30.79 | $31.15 | $31.15 | 120,694 |
| 2016-08-15 | $31.01 | $31.20 | $30.90 | $31.03 | $31.03 | 121,560 |
| 2016-08-12 | $31.00 | $31.31 | $30.90 | $31.03 | $31.03 | 43,337 |
| 2016-08-11 | $31.47 | $31.50 | $31.07 | $31.13 | $31.13 | 84,761 |
| 2016-08-10 | $31.67 | $31.76 | $31.33 | $31.47 | $31.47 | 113,551 |
| 2016-08-09 | $31.48 | $31.98 | $31.44 | $31.76 | $31.76 | 77,874 |
| 2016-08-08 | $31.53 | $31.69 | $31.18 | $31.36 | $31.36 | 184,501 |
| 2016-08-05 | $32.00 | $32.00 | $31.35 | $31.75 | $31.75 | 143,840 |
| 2016-08-04 | $32.49 | $32.49 | $32.00 | $32.15 | $32.15 | 191,674 |
| 2016-08-03 | $29.45 | $32.73 | $29.23 | $32.20 | $32.20 | 551,929 |
| 2016-08-02 | $29.53 | $29.68 | $29.15 | $29.18 | $29.18 | 135,214 |
| 2016-08-01 | $30.07 | $30.43 | $29.50 | $29.67 | $29.67 | 160,126 |
| 2016-07-29 | $30.61 | $30.79 | $29.86 | $30.06 | $30.06 | 121,059 |
| 2016-07-28 | $30.14 | $30.75 | $29.66 | $30.66 | $30.66 | 153,811 |
| 2016-07-27 | $29.94 | $30.35 | $29.90 | $30.07 | $30.07 | 132,262 |
| 2016-07-26 | $29.62 | $29.97 | $29.57 | $29.74 | $29.74 | 94,719 |
| 2016-07-25 | $29.13 | $29.89 | $29.13 | $29.46 | $29.46 | 138,703 |
| 2016-07-22 | $29.01 | $29.58 | $28.78 | $29.26 | $29.26 | 200,931 |
| 2016-07-21 | $29.67 | $29.96 | $29.14 | $29.15 | $29.15 | 185,917 |
| 2016-07-20 | $29.75 | $30.05 | $29.58 | $29.78 | $29.78 | 104,798 |
| 2016-07-19 | $29.55 | $29.62 | $28.70 | $29.52 | $29.52 | 104,474 |
| 2016-07-18 | $28.25 | $29.88 | $28.00 | $29.59 | $29.59 | 280,177 |
| 2016-07-15 | $28.01 | $28.10 | $27.68 | $27.81 | $27.81 | 108,462 |
| 2016-07-14 | $28.25 | $28.49 | $27.86 | $27.91 | $27.91 | 79,392 |
| 2016-07-13 | $28.07 | $28.20 | $27.69 | $27.78 | $27.78 | 71,945 |
| 2016-07-12 | $27.73 | $28.12 | $27.69 | $27.91 | $27.91 | 102,054 |
| 2016-07-11 | $27.16 | $27.75 | $27.16 | $27.73 | $27.73 | 103,485 |
| 2016-07-08 | $26.37 | $27.08 | $26.37 | $27.02 | $27.02 | 82,099 |
| 2016-07-07 | $26.15 | $26.39 | $25.91 | $26.17 | $26.17 | 36,135 |
| 2016-07-06 | $26.03 | $26.40 | $25.48 | $26.13 | $26.13 | 73,652 |
| 2016-07-05 | $26.90 | $26.90 | $26.33 | $26.40 | $26.40 | 58,042 |
| 2016-07-01 | $27.18 | $27.25 | $26.57 | $26.91 | $26.91 | 83,142 |
| 2016-06-30 | $26.41 | $27.19 | $26.40 | $27.17 | $27.17 | 150,250 |
| 2016-06-29 | $26.37 | $26.53 | $24.55 | $26.39 | $26.39 | 66,626 |
| 2016-06-28 | $26.38 | $26.61 | $25.92 | $25.98 | $25.98 | 98,880 |
| 2016-06-27 | $25.82 | $26.07 | $25.18 | $25.99 | $25.99 | 130,449 |
| 2016-06-24 | $25.80 | $26.55 | $25.80 | $26.10 | $26.10 | 478,187 |
| 2016-06-23 | $26.85 | $27.25 | $26.57 | $27.15 | $27.15 | 150,338 |
| 2016-06-22 | $27.09 | $27.09 | $26.40 | $26.57 | $26.57 | 174,144 |
| 2016-06-21 | $27.00 | $27.14 | $26.84 | $27.02 | $27.02 | 103,123 |
| 2016-06-20 | $27.17 | $27.53 | $26.93 | $26.95 | $26.95 | 110,295 |
| 2016-06-17 | $26.97 | $26.97 | $26.22 | $26.72 | $26.72 | 217,696 |
| 2016-06-16 | $26.67 | $27.04 | $26.31 | $26.91 | $26.91 | 106,777 |
| 2016-06-15 | $26.99 | $27.25 | $26.80 | $26.84 | $26.84 | 102,401 |
| 2016-06-14 | $26.97 | $27.30 | $26.77 | $26.93 | $26.93 | 78,522 |
| 2016-06-13 | $27.80 | $28.00 | $26.95 | $27.04 | $27.04 | 110,606 |
| 2016-06-10 | $26.93 | $28.18 | $26.78 | $27.90 | $27.90 | 320,791 |
| 2016-06-09 | $26.96 | $27.45 | $26.88 | $27.18 | $27.18 | 88,877 |
| 2016-06-08 | $27.14 | $27.26 | $26.81 | $27.10 | $27.10 | 139,381 |
| 2016-06-07 | $27.27 | $27.44 | $26.26 | $27.15 | $27.15 | 145,579 |
| 2016-06-06 | $27.21 | $27.40 | $27.08 | $27.20 | $27.20 | 189,215 |
| 2016-06-03 | $26.89 | $27.61 | $26.81 | $27.25 | $27.25 | 185,406 |
| 2016-06-02 | $27.16 | $27.35 | $26.86 | $26.98 | $26.98 | 151,800 |
| 2016-06-01 | $26.81 | $27.36 | $26.60 | $27.25 | $27.25 | 196,541 |
| 2016-05-31 | $27.50 | $27.71 | $26.95 | $27.04 | $27.04 | 166,005 |
| 2016-05-27 | $27.05 | $27.59 | $26.95 | $27.50 | $27.50 | 198,982 |
| 2016-05-26 | $26.76 | $27.33 | $26.65 | $27.14 | $27.14 | 101,997 |
| 2016-05-25 | $27.71 | $28.00 | $26.79 | $26.81 | $26.81 | 113,184 |
| 2016-05-24 | $26.89 | $27.86 | $26.86 | $27.68 | $27.68 | 284,703 |
| 2016-05-23 | $25.95 | $27.00 | $25.95 | $26.83 | $26.83 | 178,678 |
| 2016-05-20 | $25.87 | $26.30 | $25.68 | $26.20 | $26.20 | 90,447 |
| 2016-05-19 | $25.73 | $26.00 | $25.48 | $25.66 | $25.66 | 89,127 |
| 2016-05-18 | $25.38 | $25.95 | $25.38 | $25.83 | $25.83 | 88,907 |
| 2016-05-17 | $25.95 | $26.00 | $25.44 | $25.52 | $25.52 | 174,445 |
| 2016-05-16 | $25.74 | $26.10 | $25.70 | $25.94 | $25.94 | 99,389 |
| 2016-05-13 | $25.34 | $25.87 | $25.18 | $25.71 | $25.71 | 153,164 |
| 2016-05-12 | $26.37 | $26.37 | $25.30 | $25.38 | $25.38 | 147,668 |
| 2016-05-11 | $26.24 | $26.73 | $26.24 | $26.27 | $26.27 | 115,638 |
| 2016-05-10 | $26.83 | $26.87 | $25.91 | $26.58 | $26.58 | 101,203 |
| 2016-05-09 | $26.12 | $26.84 | $26.02 | $26.51 | $26.51 | 175,254 |
| 2016-05-06 | $25.73 | $26.15 | $25.35 | $26.11 | $26.11 | 126,747 |
| 2016-05-05 | $26.10 | $26.23 | $25.91 | $25.95 | $25.95 | 158,641 |
| 2016-05-04 | $26.16 | $26.69 | $25.75 | $26.01 | $26.01 | 370,311 |
| 2016-05-03 | $26.24 | $27.10 | $26.24 | $26.70 | $26.70 | 266,740 |
| 2016-05-02 | $23.75 | $26.75 | $23.75 | $26.54 | $26.54 | 389,406 |
| 2016-04-29 | $22.53 | $23.10 | $22.10 | $23.06 | $23.06 | 135,124 |
| 2016-04-28 | $22.99 | $23.31 | $22.29 | $22.65 | $22.65 | 91,770 |
| 2016-04-27 | $22.64 | $23.20 | $22.12 | $23.15 | $23.15 | 76,803 |
| 2016-04-26 | $22.59 | $23.11 | $22.59 | $22.89 | $22.89 | 43,070 |
| 2016-04-25 | $22.99 | $23.17 | $22.30 | $22.56 | $22.56 | 76,770 |
| 2016-04-22 | $22.25 | $23.02 | $22.25 | $23.00 | $23.00 | 109,693 |
| 2016-04-21 | $21.93 | $22.29 | $21.91 | $22.21 | $22.21 | 70,400 |
| 2016-04-20 | $21.71 | $21.97 | $21.46 | $21.89 | $21.89 | 44,421 |
| 2016-04-19 | $22.18 | $22.21 | $21.71 | $21.77 | $21.77 | 34,673 |
| 2016-04-18 | $21.90 | $22.21 | $21.90 | $22.08 | $22.08 | 78,167 |
| 2016-04-15 | $22.31 | $22.54 | $22.13 | $22.15 | $22.15 | 50,409 |
| 2016-04-14 | $22.47 | $22.58 | $22.36 | $22.42 | $22.42 | 45,913 |
| 2016-04-13 | $22.28 | $22.77 | $22.28 | $22.71 | $22.71 | 66,685 |
| 2016-04-12 | $22.35 | $22.42 | $21.75 | $22.06 | $22.06 | 80,004 |
| 2016-04-11 | $22.67 | $22.96 | $22.28 | $22.30 | $22.30 | 65,493 |
| 2016-04-08 | $22.73 | $23.04 | $22.41 | $22.65 | $22.65 | 87,230 |
| 2016-04-07 | $23.27 | $23.27 | $22.19 | $22.51 | $22.51 | 283,651 |
| 2016-04-06 | $22.43 | $23.39 | $22.43 | $23.37 | $23.37 | 106,985 |
| 2016-04-05 | $22.55 | $23.05 | $22.40 | $22.49 | $22.49 | 92,996 |
| 2016-04-04 | $22.84 | $23.02 | $22.46 | $22.78 | $22.78 | 116,474 |
| 2016-04-01 | $22.36 | $22.96 | $22.12 | $22.93 | $22.93 | 118,302 |
| 2016-03-31 | $22.37 | $22.60 | $22.08 | $22.50 | $22.50 | 126,340 |
| 2016-03-30 | $22.28 | $22.39 | $21.93 | $22.30 | $22.30 | 109,778 |
| 2016-03-29 | $20.69 | $22.01 | $20.51 | $21.99 | $21.99 | 121,804 |
| 2016-03-28 | $20.83 | $20.83 | $20.23 | $20.66 | $20.66 | 50,834 |
| 2016-03-24 | $20.79 | $20.79 | $20.13 | $20.66 | $20.66 | 56,861 |
| 2016-03-23 | $21.07 | $21.07 | $19.75 | $20.90 | $20.90 | 78,681 |
| 2016-03-22 | $21.35 | $21.40 | $21.05 | $21.10 | $21.10 | 49,367 |
| 2016-03-21 | $21.50 | $21.59 | $21.26 | $21.36 | $21.36 | 53,812 |
| 2016-03-18 | $21.25 | $21.91 | $21.15 | $21.57 | $21.57 | 122,456 |
| 2016-03-17 | $20.74 | $21.20 | $20.58 | $21.08 | $21.08 | 58,478 |
| 2016-03-16 | $20.44 | $20.89 | $20.43 | $20.73 | $20.73 | 47,365 |
| 2016-03-15 | $20.58 | $20.63 | $20.25 | $20.48 | $20.48 | 77,866 |
| 2016-03-14 | $20.36 | $21.11 | $20.36 | $20.58 | $20.58 | 91,071 |
| 2016-03-11 | $20.12 | $20.35 | $20.00 | $20.34 | $20.34 | 57,365 |
| 2016-03-10 | $20.22 | $20.42 | $19.76 | $19.99 | $19.99 | 59,041 |
| 2016-03-09 | $20.01 | $20.26 | $19.87 | $20.03 | $20.03 | 74,282 |
| 2016-03-08 | $20.15 | $20.29 | $19.91 | $19.95 | $19.95 | 65,614 |
| 2016-03-07 | $20.00 | $20.49 | $20.00 | $20.24 | $20.24 | 69,829 |
| 2016-03-04 | $19.85 | $20.17 | $19.61 | $20.11 | $20.11 | 87,610 |
| 2016-03-03 | $19.94 | $20.14 | $19.67 | $19.89 | $19.89 | 77,687 |
| 2016-03-02 | $19.98 | $20.16 | $19.80 | $19.92 | $19.92 | 83,492 |
| 2016-03-01 | $19.72 | $20.05 | $17.96 | $20.00 | $20.00 | 130,451 |
| 2016-02-29 | $19.43 | $19.84 | $19.36 | $19.61 | $19.61 | 140,099 |
| 2016-02-26 | $19.38 | $19.49 | $19.15 | $19.33 | $19.33 | 59,756 |
| 2016-02-25 | $19.27 | $19.36 | $18.79 | $19.36 | $19.36 | 99,719 |
| 2016-02-24 | $18.95 | $19.28 | $18.88 | $19.23 | $19.23 | 66,777 |
| 2016-02-23 | $18.96 | $19.66 | $18.96 | $19.09 | $19.09 | 101,709 |
| 2016-02-22 | $19.10 | $19.23 | $18.79 | $19.09 | $19.09 | 130,447 |
| 2016-02-19 | $18.76 | $19.15 | $18.75 | $18.87 | $18.87 | 92,937 |
| 2016-02-18 | $18.86 | $19.47 | $18.73 | $18.76 | $18.76 | 147,189 |
| 2016-02-17 | $18.68 | $18.81 | $18.35 | $18.78 | $18.78 | 201,697 |
| 2016-02-16 | $18.41 | $18.62 | $18.24 | $18.59 | $18.59 | 87,579 |
| 2016-02-12 | $18.06 | $18.18 | $17.66 | $18.13 | $18.13 | 119,549 |
| 2016-02-11 | $17.76 | $18.54 | $17.61 | $17.91 | $17.91 | 87,130 |
| 2016-02-10 | $18.29 | $18.58 | $17.96 | $18.03 | $18.03 | 149,727 |
| 2016-02-09 | $17.87 | $18.44 | $17.74 | $18.04 | $18.04 | 146,983 |
| 2016-02-08 | $17.17 | $18.24 | $17.11 | $18.14 | $18.14 | 187,690 |
| 2016-02-05 | $17.85 | $18.17 | $17.31 | $17.41 | $17.41 | 193,631 |
| 2016-02-04 | $20.00 | $20.34 | $17.95 | $18.03 | $18.03 | 505,196 |
| 2016-02-03 | $22.79 | $23.55 | $19.54 | $20.33 | $20.33 | 337,502 |
| 2016-02-02 | $22.33 | $22.85 | $22.23 | $22.77 | $22.77 | 118,457 |
| 2016-02-01 | $22.95 | $23.05 | $21.58 | $22.90 | $22.90 | 134,989 |
| 2016-01-29 | $22.22 | $23.25 | $21.43 | $23.15 | $23.15 | 229,287 |
| 2016-01-28 | $22.04 | $22.18 | $21.87 | $22.10 | $22.10 | 127,407 |
| 2016-01-27 | $22.35 | $22.35 | $21.01 | $21.88 | $21.88 | 106,488 |
| 2016-01-26 | $22.43 | $22.74 | $22.00 | $22.53 | $22.53 | 109,766 |
| 2016-01-25 | $22.63 | $22.63 | $22.17 | $22.29 | $22.29 | 83,581 |
| 2016-01-22 | $22.85 | $22.98 | $22.40 | $22.68 | $22.68 | 128,229 |
| 2016-01-21 | $22.49 | $22.81 | $21.34 | $22.45 | $22.45 | 142,989 |
| 2016-01-20 | $21.45 | $22.75 | $21.21 | $22.35 | $22.35 | 117,904 |
| 2016-01-19 | $22.23 | $22.27 | $21.45 | $21.75 | $21.75 | 98,217 |
| 2016-01-15 | $22.07 | $22.37 | $21.42 | $22.00 | $22.00 | 133,905 |
| 2016-01-14 | $22.46 | $23.08 | $21.31 | $22.82 | $22.82 | 115,015 |
| 2016-01-13 | $23.00 | $23.27 | $22.03 | $22.28 | $22.28 | 101,300 |
| 2016-01-12 | $23.16 | $23.59 | $22.76 | $22.96 | $22.96 | 152,287 |
| 2016-01-11 | $21.86 | $23.29 | $21.86 | $22.99 | $22.99 | 247,949 |
| 2016-01-08 | $21.91 | $22.50 | $21.39 | $21.44 | $21.44 | 222,153 |
| 2016-01-07 | $21.96 | $22.09 | $21.19 | $21.52 | $21.52 | 133,531 |
| 2016-01-06 | $22.55 | $22.77 | $21.25 | $22.37 | $22.37 | 127,165 |
| 2016-01-05 | $23.15 | $23.31 | $22.88 | $22.91 | $22.91 | 125,857 |
| 2016-01-04 | $23.07 | $23.17 | $22.51 | $22.75 | $22.75 | 202,009 |
| 2015-12-31 | $23.78 | $23.92 | $23.35 | $23.36 | $23.36 | 84,863 |
| 2015-12-30 | $24.14 | $24.17 | $23.85 | $23.85 | $23.85 | 61,594 |
| 2015-12-29 | $24.30 | $24.53 | $24.14 | $24.22 | $24.22 | 60,706 |
| 2015-12-28 | $23.82 | $24.14 | $23.72 | $24.13 | $24.13 | 74,196 |
| 2015-12-24 | $23.80 | $24.05 | $23.74 | $23.90 | $23.90 | 28,860 |
| 2015-12-23 | $24.34 | $24.34 | $23.72 | $23.78 | $23.78 | 104,917 |
| 2015-12-22 | $23.75 | $24.28 | $23.36 | $24.22 | $24.22 | 75,134 |
| 2015-12-21 | $23.96 | $24.06 | $23.62 | $23.70 | $23.70 | 148,620 |
| 2015-12-18 | $24.38 | $24.55 | $23.76 | $23.80 | $23.80 | 597,159 |
| 2015-12-17 | $24.71 | $25.14 | $24.44 | $24.47 | $24.47 | 167,574 |
| 2015-12-16 | $24.70 | $25.22 | $24.36 | $24.67 | $24.67 | 207,752 |
| 2015-12-15 | $23.88 | $24.15 | $22.81 | $23.95 | $23.95 | 132,399 |
| 2015-12-14 | $23.79 | $24.12 | $23.51 | $23.70 | $23.70 | 213,421 |
| 2015-12-11 | $23.50 | $24.22 | $23.50 | $23.91 | $23.91 | 155,543 |
| 2015-12-10 | $23.81 | $23.97 | $23.52 | $23.87 | $23.87 | 118,034 |
| 2015-12-09 | $23.96 | $24.28 | $23.56 | $23.84 | $23.84 | 130,140 |
| 2015-12-08 | $24.50 | $24.51 | $23.96 | $24.10 | $24.10 | 118,944 |
| 2015-12-07 | $24.82 | $25.00 | $24.47 | $24.64 | $24.64 | 134,552 |
| 2015-12-04 | $24.63 | $25.10 | $24.52 | $24.81 | $24.81 | 142,947 |
| 2015-12-03 | $25.24 | $25.46 | $24.56 | $24.65 | $24.65 | 111,085 |
| 2015-12-02 | $25.32 | $25.64 | $25.05 | $25.08 | $25.08 | 84,155 |
| 2015-12-01 | $25.04 | $25.47 | $24.94 | $25.29 | $25.29 | 90,773 |
| 2015-11-30 | $25.40 | $25.55 | $24.83 | $25.39 | $25.39 | 124,295 |
| 2015-11-27 | $24.93 | $25.65 | $24.93 | $25.41 | $25.41 | 54,488 |
| 2015-11-25 | $24.92 | $25.04 | $24.82 | $24.94 | $24.94 | 61,337 |
| 2015-11-24 | $24.95 | $25.05 | $24.79 | $24.88 | $24.88 | 112,810 |
| 2015-11-23 | $24.90 | $25.26 | $24.71 | $25.09 | $25.09 | 136,730 |
| 2015-11-20 | $25.30 | $25.45 | $24.95 | $24.96 | $24.96 | 140,271 |
| 2015-11-19 | $25.25 | $25.40 | $24.97 | $25.14 | $25.14 | 88,805 |
| 2015-11-18 | $25.18 | $25.46 | $24.87 | $25.28 | $25.28 | 212,710 |
| 2015-11-17 | $25.31 | $25.31 | $24.95 | $25.07 | $25.07 | 288,575 |
| 2015-11-16 | $25.26 | $25.59 | $25.00 | $25.31 | $25.31 | 102,394 |
| 2015-11-13 | $25.30 | $25.67 | $25.23 | $25.33 | $25.33 | 93,952 |
| 2015-11-12 | $25.49 | $25.86 | $25.11 | $25.44 | $25.44 | 104,475 |
| 2015-11-11 | $25.63 | $26.00 | $25.45 | $25.72 | $25.72 | 171,045 |
| 2015-11-10 | $26.71 | $26.83 | $24.52 | $25.48 | $25.48 | 354,548 |
| 2015-11-09 | $25.90 | $27.30 | $25.57 | $27.14 | $27.14 | 512,955 |
| 2015-11-06 | $24.90 | $26.56 | $24.89 | $26.54 | $26.54 | 461,421 |
| 2015-11-05 | $24.80 | $24.88 | $24.26 | $24.75 | $24.75 | 355,065 |
| 2015-11-04 | $24.65 | $25.11 | $24.50 | $24.80 | $24.80 | 209,861 |
| 2015-11-03 | $25.23 | $25.23 | $23.88 | $24.64 | $24.64 | 478,620 |
| 2015-11-02 | $24.01 | $24.96 | $22.00 | $24.86 | $24.86 | 328,896 |
| 2015-10-30 | $23.06 | $23.88 | $23.01 | $23.37 | $23.37 | 226,385 |
| 2015-10-29 | $23.75 | $23.80 | $22.67 | $23.08 | $23.08 | 175,006 |
| 2015-10-28 | $23.79 | $24.00 | $23.20 | $23.95 | $23.95 | 253,208 |
| 2015-10-27 | $23.31 | $23.79 | $22.73 | $23.68 | $23.68 | 170,627 |
| 2015-10-26 | $23.89 | $23.89 | $23.35 | $23.50 | $23.50 | 164,091 |
| 2015-10-23 | $23.00 | $23.80 | $22.77 | $23.73 | $23.73 | 205,620 |
| 2015-10-22 | $22.00 | $22.92 | $21.93 | $22.91 | $22.91 | 82,212 |
| 2015-10-21 | $22.52 | $22.52 | $21.55 | $21.79 | $21.79 | 100,847 |
| 2015-10-20 | $22.62 | $22.75 | $22.18 | $22.35 | $22.35 | 78,126 |
| 2015-10-19 | $22.72 | $23.10 | $22.50 | $22.67 | $22.67 | 127,492 |
| 2015-10-16 | $22.75 | $22.90 | $22.47 | $22.77 | $22.77 | 134,557 |
| 2015-10-15 | $22.50 | $23.10 | $22.43 | $22.71 | $22.71 | 241,146 |
| 2015-10-14 | $21.78 | $22.78 | $21.78 | $22.67 | $22.67 | 266,456 |
| 2015-10-13 | $21.97 | $22.39 | $21.50 | $21.81 | $21.81 | 48,966 |
| 2015-10-12 | $21.92 | $22.21 | $21.61 | $22.17 | $22.17 | 54,619 |
| 2015-10-09 | $22.00 | $22.25 | $21.58 | $21.90 | $21.90 | 140,682 |
| 2015-10-08 | $21.93 | $22.39 | $21.67 | $22.01 | $22.01 | 100,694 |
| 2015-10-07 | $21.87 | $22.10 | $21.46 | $22.05 | $22.05 | 257,198 |
| 2015-10-06 | $21.32 | $22.00 | $21.20 | $21.69 | $21.69 | 120,872 |
| 2015-10-05 | $18.66 | $21.50 | $18.45 | $21.30 | $21.30 | 232,398 |
| 2015-10-02 | $17.59 | $18.40 | $17.44 | $18.29 | $18.29 | 66,813 |
| 2015-10-01 | $18.53 | $18.64 | $17.68 | $17.77 | $17.77 | 84,929 |
| 2015-09-30 | $18.31 | $18.69 | $18.25 | $18.57 | $18.57 | 166,259 |
| 2015-09-29 | $18.21 | $18.41 | $18.00 | $18.09 | $18.09 | 67,744 |
| 2015-09-28 | $18.08 | $18.55 | $17.98 | $18.15 | $18.15 | 83,171 |
| 2015-09-25 | $18.43 | $18.68 | $18.05 | $18.14 | $18.14 | 79,836 |
| 2015-09-24 | $17.96 | $18.24 | $17.55 | $18.24 | $18.24 | 84,237 |
| 2015-09-23 | $17.90 | $18.38 | $17.81 | $18.15 | $18.15 | 68,222 |
| 2015-09-22 | $18.20 | $18.52 | $17.89 | $18.03 | $18.03 | 84,746 |
| 2015-09-21 | $18.62 | $18.81 | $18.15 | $18.41 | $18.41 | 66,306 |
| 2015-09-18 | $18.80 | $19.08 | $18.41 | $18.45 | $18.45 | 174,723 |
| 2015-09-17 | $19.25 | $19.53 | $18.99 | $19.15 | $19.15 | 60,373 |
| 2015-09-16 | $19.16 | $19.30 | $18.82 | $19.20 | $19.20 | 32,479 |
| 2015-09-15 | $19.03 | $19.26 | $18.81 | $19.10 | $19.10 | 37,094 |
| 2015-09-14 | $19.07 | $19.26 | $18.81 | $18.98 | $18.98 | 41,849 |
| 2015-09-11 | $19.12 | $19.26 | $18.91 | $19.00 | $19.00 | 45,479 |
| 2015-09-10 | $19.33 | $19.53 | $19.05 | $19.18 | $19.18 | 50,851 |
| 2015-09-09 | $19.54 | $19.68 | $19.20 | $19.36 | $19.36 | 78,360 |
| 2015-09-08 | $19.17 | $19.50 | $18.95 | $19.44 | $19.44 | 56,772 |
Ceva Inc (CEVA) News Headlines
Recent Ceva Inc (CEVA) News
Similar Companies to Ceva Inc (CEVA) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |