Clearwater Paper Corp (CLW) Exchange: NYSE
Data as of July 1, 2025
$27.24 ($-0.69) -2.47%
Clearwater Paper Corp - Daily Information
Click for more stock information on Clearwater Paper Corp.| Daily Information | Data |
|---|---|
| Date | July 1, 2025 |
| Open | $28.02 |
| Previous Close | $27.24 |
| High | $28.12 |
| Low | $27.02 |
| Adjusted Open | $28.02 |
| Previous Adjusted Close | $27.24 |
| Adjusted High | $28.12 |
| Adjusted Low | $27.02 |
Invest in Clearwater Paper Corp (CLW)
Key People Clearwater Paper Corp
| Employee | Position |
|---|---|
| Arsen S. Kitch | President, Chief Executive Officer & Director |
| Michael John Murphy | Chief Financial Officer & Senior VP-Finance |
| Joanne P. Shufelt | Senior Vice President & GM-Consumer Products |
| Steve M. Bowden | SVP, General Manager, Pulp & Paperboard Division |
| Christine M. Vickers Tucker | Director |
| Rebecca Anne Barckley | Vice President & Controller |
| Kari G. Moyes | Senior Vice President-Human Resources |
| Michael S. Gadd | Secretary, Senior Vice President & General Counsel |
| Alexander Toeldte | Executive Chairman |
| Ann Nelson | Independent Director |
| William D. Larsson | Independent Director |
| Kevin J. Hunt | Independent Director |
| John P. O'Donnell | Independent Director |
| John J. Corkrean | Independent Director |
| Joe W. Laymon | Independent Director |
Company Profile Clearwater Paper Corp
Exchange: NYSE
IPO Date: Dec. 5, 2008
Employees: 2,700
Sector: Basic Materials
Industry: Paper & Paper Products
Website: Clearwater Paper Corp Website
Address: 608 West Riverside Avenue, Suite 500, Spokane, WA 99201
Historical Stock Data for Clearwater Paper Corp (CLW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $28.02 | $28.12 | $27.02 | $27.24 | $27.24 | 385,459 |
| 2025-06-27 | $28.09 | $28.95 | $27.87 | $27.93 | $27.93 | 516,549 |
| 2025-06-26 | $27.66 | $28.16 | $27.66 | $27.98 | $27.98 | 154,201 |
| 2025-06-25 | $27.18 | $27.70 | $26.70 | $27.67 | $27.67 | 134,275 |
| 2025-06-24 | $27.03 | $27.53 | $26.97 | $27.00 | $27.00 | 164,723 |
| 2025-06-23 | $26.23 | $26.97 | $26.23 | $26.90 | $26.90 | 118,591 |
| 2025-06-20 | $26.84 | $27.07 | $26.38 | $26.39 | $26.39 | 213,249 |
| 2025-06-18 | $27.48 | $27.66 | $26.66 | $26.75 | $26.75 | 148,836 |
| 2025-06-17 | $27.89 | $28.07 | $27.55 | $27.61 | $27.61 | 119,523 |
| 2025-06-16 | $27.79 | $28.27 | $27.73 | $27.95 | $27.95 | 120,106 |
| 2025-06-13 | $28.19 | $28.45 | $27.44 | $27.53 | $27.53 | 114,694 |
| 2025-06-12 | $28.50 | $28.95 | $28.42 | $28.68 | $28.68 | 135,164 |
| 2025-06-11 | $28.99 | $29.28 | $28.63 | $28.68 | $28.68 | 140,923 |
| 2025-06-10 | $29.14 | $29.46 | $28.90 | $28.95 | $28.95 | 116,014 |
| 2025-06-09 | $29.12 | $29.29 | $28.92 | $29.12 | $29.12 | 97,621 |
| 2025-06-06 | $29.74 | $30.24 | $28.82 | $28.92 | $28.92 | 156,399 |
| 2025-06-05 | $29.37 | $30.13 | $29.01 | $29.40 | $29.40 | 283,199 |
| 2025-06-04 | $29.19 | $29.73 | $28.88 | $29.61 | $29.61 | 183,110 |
| 2025-06-03 | $28.30 | $29.26 | $28.14 | $28.99 | $28.99 | 188,600 |
| 2025-06-02 | $28.87 | $29.25 | $28.17 | $28.20 | $28.20 | 242,987 |
| 2025-05-30 | $29.22 | $29.35 | $28.65 | $28.79 | $28.79 | 475,866 |
| 2025-05-29 | $29.72 | $29.95 | $29.24 | $29.34 | $29.34 | 150,514 |
| 2025-05-28 | $30.14 | $30.21 | $29.75 | $29.84 | $29.84 | 151,266 |
| 2025-05-27 | $29.36 | $30.32 | $29.26 | $30.30 | $30.30 | 201,588 |
| 2025-05-23 | $28.86 | $29.33 | $28.80 | $28.93 | $28.93 | 188,528 |
| 2025-05-22 | $29.12 | $29.44 | $28.89 | $29.25 | $29.25 | 168,820 |
| 2025-05-21 | $29.01 | $29.60 | $28.88 | $29.09 | $29.09 | 155,493 |
| 2025-05-20 | $29.68 | $29.82 | $29.49 | $29.65 | $29.65 | 165,942 |
| 2025-05-19 | $29.00 | $29.78 | $28.66 | $29.76 | $29.76 | 194,582 |
| 2025-05-16 | $29.25 | $29.68 | $28.89 | $29.31 | $29.31 | 166,756 |
| 2025-05-15 | $28.69 | $29.19 | $28.59 | $29.07 | $29.07 | 116,653 |
| 2025-05-14 | $28.65 | $28.97 | $27.93 | $28.51 | $28.51 | 299,412 |
| 2025-05-13 | $27.95 | $28.87 | $27.95 | $28.48 | $28.48 | 253,364 |
| 2025-05-12 | $28.02 | $28.29 | $27.63 | $27.71 | $27.71 | 371,210 |
| 2025-05-09 | $27.38 | $27.58 | $26.67 | $27.10 | $27.10 | 176,927 |
| 2025-05-08 | $26.35 | $27.50 | $26.35 | $27.37 | $27.37 | 252,368 |
| 2025-05-07 | $25.62 | $26.37 | $25.43 | $26.03 | $26.03 | 213,934 |
| 2025-05-06 | $25.76 | $26.13 | $25.09 | $25.37 | $25.37 | 461,844 |
| 2025-05-05 | $26.22 | $26.42 | $25.77 | $26.02 | $26.02 | 197,327 |
| 2025-05-02 | $26.82 | $27.64 | $26.27 | $26.40 | $26.40 | 302,966 |
| 2025-05-01 | $26.67 | $27.48 | $26.07 | $26.55 | $26.55 | 356,959 |
| 2025-04-30 | $25.88 | $28.34 | $25.71 | $26.86 | $26.86 | 720,919 |
| 2025-04-29 | $24.47 | $25.12 | $23.88 | $25.01 | $25.01 | 285,272 |
| 2025-04-28 | $24.48 | $24.93 | $24.01 | $24.46 | $24.46 | 375,786 |
| 2025-04-25 | $24.52 | $24.52 | $23.51 | $24.42 | $24.42 | 183,891 |
| 2025-04-24 | $24.00 | $25.02 | $23.90 | $24.66 | $24.66 | 279,117 |
| 2025-04-23 | $24.94 | $25.25 | $23.52 | $24.06 | $24.06 | 245,789 |
| 2025-04-22 | $24.62 | $24.82 | $24.20 | $24.44 | $24.44 | 223,546 |
| 2025-04-21 | $24.57 | $24.73 | $24.02 | $24.40 | $24.40 | 182,479 |
| 2025-04-17 | $24.24 | $25.02 | $24.09 | $24.67 | $24.67 | 346,100 |
| 2025-04-16 | $24.51 | $25.20 | $23.97 | $24.40 | $24.40 | 160,631 |
| 2025-04-15 | $24.58 | $25.12 | $24.42 | $24.60 | $24.60 | 118,537 |
| 2025-04-14 | $24.77 | $24.85 | $23.98 | $24.62 | $24.62 | 159,659 |
| 2025-04-11 | $24.61 | $24.83 | $23.89 | $24.53 | $24.53 | 251,137 |
| 2025-04-10 | $24.29 | $24.68 | $23.84 | $24.55 | $24.55 | 250,649 |
| 2025-04-09 | $23.55 | $26.24 | $23.55 | $25.05 | $25.05 | 270,849 |
| 2025-04-08 | $24.91 | $25.00 | $23.55 | $23.84 | $23.84 | 325,093 |
| 2025-04-07 | $23.69 | $25.41 | $23.05 | $24.50 | $24.50 | 488,550 |
| 2025-04-04 | $23.69 | $24.95 | $23.11 | $24.73 | $24.73 | 523,667 |
| 2025-04-03 | $25.04 | $25.76 | $24.44 | $24.72 | $24.72 | 333,697 |
| 2025-04-02 | $24.69 | $26.87 | $24.69 | $26.48 | $26.48 | 310,881 |
| 2025-04-01 | $25.37 | $25.53 | $24.75 | $24.97 | $24.97 | 420,708 |
| 2025-03-31 | $24.94 | $25.69 | $24.60 | $25.37 | $25.37 | 688,965 |
| 2025-03-28 | $25.78 | $25.96 | $24.89 | $25.33 | $25.33 | 233,023 |
| 2025-03-27 | $24.82 | $26.21 | $24.54 | $25.91 | $25.91 | 225,474 |
| 2025-03-26 | $25.54 | $26.12 | $25.00 | $25.09 | $25.09 | 211,498 |
| 2025-03-25 | $25.17 | $26.00 | $25.17 | $25.68 | $25.68 | 256,288 |
| 2025-03-24 | $24.94 | $24.99 | $24.18 | $24.89 | $24.89 | 187,752 |
| 2025-03-21 | $24.17 | $24.62 | $23.99 | $24.26 | $24.26 | 266,539 |
| 2025-03-20 | $24.31 | $24.81 | $24.19 | $24.54 | $24.54 | 108,677 |
| 2025-03-19 | $24.32 | $24.94 | $24.19 | $24.65 | $24.65 | 130,617 |
| 2025-03-18 | $23.97 | $24.58 | $23.70 | $24.34 | $24.34 | 186,010 |
| 2025-03-17 | $23.98 | $24.29 | $23.61 | $24.04 | $24.04 | 186,017 |
| 2025-03-14 | $23.22 | $24.00 | $23.19 | $23.95 | $23.95 | 191,502 |
| 2025-03-13 | $23.41 | $23.77 | $22.58 | $22.98 | $22.98 | 199,760 |
| 2025-03-12 | $24.00 | $24.00 | $23.11 | $23.53 | $23.53 | 215,848 |
| 2025-03-11 | $23.75 | $24.26 | $23.18 | $23.69 | $23.69 | 241,943 |
| 2025-03-10 | $23.59 | $24.33 | $23.19 | $23.77 | $23.77 | 316,516 |
| 2025-03-07 | $24.44 | $25.18 | $23.94 | $24.15 | $24.15 | 271,872 |
| 2025-03-06 | $25.51 | $25.66 | $24.47 | $24.51 | $24.51 | 328,409 |
| 2025-03-05 | $25.11 | $26.03 | $25.09 | $25.73 | $25.73 | 203,524 |
| 2025-03-04 | $24.59 | $25.41 | $23.92 | $25.07 | $25.07 | 340,729 |
| 2025-03-03 | $26.25 | $27.00 | $24.97 | $25.09 | $25.09 | 250,435 |
| 2025-02-28 | $26.34 | $26.65 | $25.81 | $26.15 | $26.15 | 362,323 |
| 2025-02-27 | $26.72 | $27.05 | $26.05 | $26.19 | $26.19 | 311,517 |
| 2025-02-26 | $27.40 | $28.00 | $26.85 | $27.08 | $27.08 | 231,522 |
| 2025-02-25 | $28.36 | $28.75 | $27.38 | $27.44 | $27.44 | 177,114 |
| 2025-02-24 | $27.25 | $28.93 | $27.25 | $28.36 | $28.36 | 342,041 |
| 2025-02-21 | $29.22 | $29.50 | $27.30 | $27.30 | $27.30 | 353,779 |
| 2025-02-20 | $27.74 | $28.94 | $27.74 | $28.85 | $28.85 | 311,436 |
| 2025-02-19 | $27.48 | $28.57 | $27.36 | $27.95 | $27.95 | 202,744 |
| 2025-02-18 | $26.80 | $28.11 | $26.50 | $27.92 | $27.92 | 332,721 |
| 2025-02-14 | $26.55 | $26.97 | $25.38 | $26.65 | $26.65 | 876,873 |
| 2025-02-13 | $28.96 | $29.42 | $28.70 | $29.08 | $29.08 | 561,953 |
| 2025-02-12 | $29.06 | $29.58 | $28.31 | $28.68 | $28.68 | 390,358 |
| 2025-02-11 | $30.61 | $30.83 | $29.38 | $29.59 | $29.59 | 300,355 |
| 2025-02-10 | $31.31 | $31.31 | $30.66 | $30.90 | $30.90 | 146,881 |
| 2025-02-07 | $31.65 | $31.71 | $30.87 | $30.96 | $30.96 | 129,539 |
| 2025-02-06 | $31.99 | $32.55 | $31.73 | $31.83 | $31.83 | 178,817 |
| 2025-02-05 | $30.79 | $31.76 | $30.60 | $31.69 | $31.69 | 226,682 |
| 2025-02-04 | $30.63 | $31.00 | $30.22 | $30.60 | $30.60 | 231,969 |
| 2025-02-03 | $31.43 | $31.97 | $30.86 | $30.86 | $30.86 | 280,230 |
| 2025-01-31 | $32.46 | $33.27 | $32.02 | $32.15 | $32.15 | 207,201 |
| 2025-01-30 | $32.64 | $33.00 | $32.13 | $32.37 | $32.37 | 197,655 |
| 2025-01-29 | $32.22 | $33.57 | $32.10 | $32.50 | $32.50 | 311,806 |
| 2025-01-28 | $32.52 | $32.82 | $31.86 | $32.34 | $32.34 | 283,735 |
| 2025-01-27 | $30.75 | $32.83 | $30.75 | $32.73 | $32.73 | 289,106 |
| 2025-01-24 | $30.89 | $31.45 | $30.68 | $31.33 | $31.33 | 205,606 |
| 2025-01-23 | $30.73 | $31.31 | $30.57 | $30.88 | $30.88 | 174,720 |
| 2025-01-22 | $31.08 | $31.26 | $30.54 | $30.75 | $30.75 | 257,181 |
| 2025-01-21 | $31.12 | $31.40 | $30.52 | $30.98 | $30.98 | 290,849 |
| 2025-01-17 | $30.07 | $30.77 | $29.93 | $30.24 | $30.24 | 394,658 |
| 2025-01-16 | $29.19 | $29.99 | $28.95 | $29.75 | $29.75 | 211,411 |
| 2025-01-15 | $29.17 | $29.97 | $28.91 | $29.48 | $29.48 | 586,915 |
| 2025-01-14 | $29.13 | $29.81 | $28.11 | $28.50 | $28.50 | 265,204 |
| 2025-01-13 | $28.56 | $29.28 | $28.30 | $28.89 | $28.89 | 235,036 |
| 2025-01-10 | $28.67 | $29.23 | $28.25 | $28.84 | $28.84 | 331,439 |
| 2025-01-08 | $28.30 | $29.90 | $27.94 | $29.25 | $29.25 | 460,088 |
| 2025-01-07 | $29.35 | $29.97 | $28.26 | $28.59 | $28.59 | 532,906 |
| 2025-01-06 | $29.74 | $30.71 | $29.30 | $29.30 | $29.30 | 379,075 |
| 2025-01-03 | $29.58 | $29.95 | $28.76 | $29.50 | $29.50 | 374,243 |
| 2025-01-02 | $30.03 | $30.23 | $29.06 | $29.51 | $29.51 | 266,995 |
| 2024-12-31 | $29.61 | $30.21 | $29.33 | $29.77 | $29.77 | 365,228 |
| 2024-12-30 | $30.36 | $30.57 | $29.24 | $29.35 | $29.35 | 245,864 |
| 2024-12-27 | $31.20 | $31.53 | $30.00 | $30.37 | $30.37 | 373,535 |
| 2024-12-26 | $32.28 | $32.39 | $31.59 | $31.96 | $31.96 | 293,655 |
| 2024-12-24 | $30.55 | $32.84 | $30.40 | $32.66 | $32.66 | 479,272 |
| 2024-12-23 | $30.27 | $30.90 | $29.25 | $30.29 | $30.29 | 575,260 |
| 2024-12-20 | $30.00 | $31.31 | $28.27 | $30.26 | $30.26 | 3,504,092 |
| 2024-12-19 | $24.60 | $25.45 | $24.15 | $24.71 | $24.71 | 643,839 |
| 2024-12-18 | $25.37 | $25.96 | $24.20 | $24.53 | $24.53 | 587,596 |
| 2024-12-17 | $25.21 | $26.00 | $24.89 | $25.28 | $25.28 | 255,956 |
| 2024-12-16 | $24.60 | $25.65 | $24.08 | $25.60 | $25.60 | 341,832 |
| 2024-12-13 | $25.06 | $25.06 | $23.97 | $24.63 | $24.63 | 374,761 |
| 2024-12-12 | $25.39 | $26.16 | $24.86 | $25.06 | $25.06 | 372,627 |
| 2024-12-11 | $27.08 | $27.08 | $25.87 | $25.90 | $25.90 | 354,195 |
| 2024-12-10 | $26.97 | $27.99 | $26.29 | $27.13 | $27.13 | 292,451 |
| 2024-12-09 | $27.00 | $28.04 | $26.78 | $27.02 | $27.02 | 264,958 |
| 2024-12-06 | $27.38 | $27.38 | $26.58 | $26.84 | $26.84 | 156,552 |
| 2024-12-05 | $27.12 | $27.49 | $26.40 | $27.02 | $27.02 | 273,770 |
| 2024-12-04 | $26.88 | $27.73 | $26.60 | $27.17 | $27.17 | 292,408 |
| 2024-12-03 | $26.98 | $27.45 | $26.61 | $26.94 | $26.94 | 296,924 |
| 2024-12-02 | $27.10 | $27.83 | $26.91 | $27.16 | $27.16 | 244,222 |
| 2024-11-29 | $27.40 | $27.59 | $27.07 | $27.12 | $27.12 | 145,199 |
| 2024-11-27 | $27.36 | $28.28 | $27.02 | $27.39 | $27.39 | 212,104 |
| 2024-11-26 | $27.31 | $27.52 | $26.66 | $27.03 | $27.03 | 251,701 |
| 2024-11-25 | $27.05 | $28.08 | $27.03 | $27.62 | $27.62 | 343,182 |
| 2024-11-22 | $26.46 | $27.16 | $26.23 | $26.79 | $26.79 | 200,566 |
| 2024-11-21 | $26.09 | $27.18 | $26.01 | $26.71 | $26.71 | 346,629 |
| 2024-11-20 | $24.84 | $26.05 | $24.63 | $26.03 | $26.03 | 290,230 |
| 2024-11-19 | $24.47 | $25.09 | $24.25 | $24.96 | $24.96 | 279,984 |
| 2024-11-18 | $24.91 | $24.91 | $24.17 | $24.81 | $24.81 | 403,436 |
| 2024-11-15 | $25.42 | $25.42 | $24.49 | $24.94 | $24.94 | 491,826 |
| 2024-11-14 | $25.81 | $25.97 | $25.10 | $25.38 | $25.38 | 299,443 |
| 2024-11-13 | $26.42 | $26.42 | $25.53 | $25.76 | $25.76 | 334,085 |
| 2024-11-12 | $26.88 | $26.93 | $26.00 | $26.46 | $26.46 | 335,327 |
| 2024-11-11 | $27.48 | $27.98 | $26.83 | $27.01 | $27.01 | 387,677 |
| 2024-11-08 | $28.07 | $28.33 | $26.79 | $27.12 | $27.12 | 538,850 |
| 2024-11-07 | $28.86 | $29.34 | $27.98 | $28.22 | $28.22 | 485,889 |
| 2024-11-06 | $29.52 | $30.04 | $28.06 | $29.04 | $29.04 | 670,597 |
| 2024-11-05 | $27.40 | $29.24 | $27.07 | $28.02 | $28.02 | 1,191,081 |
| 2024-11-04 | $26.03 | $27.18 | $24.82 | $25.22 | $25.22 | 868,618 |
| 2024-11-01 | $25.48 | $28.23 | $25.39 | $25.88 | $25.88 | 4,138,018 |
| 2024-10-31 | $26.10 | $26.10 | $24.51 | $25.19 | $25.19 | 721,111 |
| 2024-10-30 | $25.65 | $26.48 | $25.55 | $26.10 | $26.10 | 906,571 |
| 2024-10-29 | $26.55 | $26.80 | $26.31 | $26.53 | $26.53 | 254,257 |
| 2024-10-28 | $27.18 | $28.06 | $26.81 | $26.85 | $26.85 | 193,552 |
| 2024-10-25 | $27.71 | $28.00 | $27.17 | $27.18 | $27.18 | 113,298 |
| 2024-10-24 | $27.42 | $27.77 | $27.18 | $27.54 | $27.54 | 208,368 |
| 2024-10-23 | $27.61 | $27.75 | $26.88 | $27.33 | $27.33 | 232,667 |
| 2024-10-22 | $28.17 | $28.42 | $27.71 | $27.75 | $27.75 | 194,396 |
| 2024-10-21 | $28.66 | $28.85 | $28.06 | $28.18 | $28.18 | 248,481 |
| 2024-10-18 | $28.87 | $29.53 | $28.01 | $28.84 | $28.84 | 274,222 |
| 2024-10-17 | $27.87 | $28.04 | $27.14 | $27.83 | $27.83 | 258,101 |
| 2024-10-16 | $28.51 | $28.93 | $27.91 | $27.99 | $27.99 | 153,882 |
| 2024-10-15 | $28.06 | $29.13 | $27.76 | $28.22 | $28.22 | 255,949 |
| 2024-10-14 | $27.89 | $28.38 | $27.65 | $28.12 | $28.12 | 180,586 |
| 2024-10-11 | $27.25 | $27.95 | $27.17 | $27.76 | $27.76 | 225,319 |
| 2024-10-10 | $26.76 | $27.16 | $26.43 | $27.12 | $27.12 | 181,952 |
| 2024-10-09 | $26.83 | $27.22 | $26.50 | $26.85 | $26.85 | 181,758 |
| 2024-10-08 | $26.18 | $27.17 | $25.85 | $26.95 | $26.95 | 262,759 |
| 2024-10-07 | $26.25 | $26.27 | $25.50 | $26.18 | $26.18 | 198,498 |
| 2024-10-04 | $26.05 | $26.56 | $25.82 | $26.35 | $26.35 | 253,016 |
| 2024-10-03 | $26.73 | $27.07 | $25.65 | $25.68 | $25.68 | 285,805 |
| 2024-10-02 | $27.82 | $28.04 | $26.62 | $26.73 | $26.73 | 337,967 |
| 2024-10-01 | $28.54 | $28.84 | $27.84 | $27.90 | $27.90 | 250,596 |
| 2024-09-30 | $28.27 | $28.79 | $27.99 | $28.54 | $28.54 | 517,136 |
| 2024-09-27 | $29.11 | $29.62 | $28.17 | $28.52 | $28.52 | 226,309 |
| 2024-09-26 | $28.64 | $29.17 | $28.39 | $28.63 | $28.63 | 227,372 |
| 2024-09-25 | $29.88 | $29.88 | $28.25 | $28.40 | $28.40 | 410,014 |
| 2024-09-24 | $29.65 | $30.49 | $29.54 | $29.80 | $29.80 | 322,608 |
| 2024-09-23 | $30.31 | $30.50 | $28.90 | $29.49 | $29.49 | 468,058 |
| 2024-09-20 | $29.50 | $31.15 | $29.39 | $30.67 | $30.67 | 1,547,078 |
| 2024-09-19 | $30.38 | $30.79 | $29.29 | $29.76 | $29.76 | 306,292 |
| 2024-09-18 | $29.60 | $30.78 | $29.42 | $29.71 | $29.71 | 194,294 |
| 2024-09-17 | $29.94 | $30.50 | $29.38 | $29.50 | $29.50 | 163,615 |
| 2024-09-16 | $29.67 | $30.33 | $29.31 | $29.78 | $29.78 | 159,881 |
| 2024-09-13 | $29.16 | $30.13 | $28.99 | $29.50 | $29.50 | 230,420 |
| 2024-09-12 | $28.12 | $29.64 | $27.69 | $28.81 | $28.81 | 365,273 |
| 2024-09-11 | $28.92 | $29.13 | $27.82 | $27.99 | $27.99 | 282,098 |
| 2024-09-10 | $30.10 | $30.10 | $28.88 | $29.08 | $29.08 | 294,063 |
| 2024-09-09 | $30.58 | $31.14 | $30.22 | $30.22 | $30.22 | 271,914 |
| 2024-09-06 | $30.30 | $31.47 | $30.00 | $30.56 | $30.56 | 307,241 |
| 2024-09-05 | $31.02 | $31.13 | $29.39 | $30.33 | $30.33 | 381,868 |
| 2024-09-04 | $32.56 | $32.76 | $31.05 | $31.06 | $31.06 | 171,690 |
| 2024-09-03 | $33.26 | $33.79 | $32.61 | $32.79 | $32.79 | 246,391 |
| 2024-08-30 | $33.68 | $33.71 | $33.08 | $33.27 | $33.27 | 175,526 |
| 2024-08-29 | $33.08 | $34.05 | $32.88 | $33.60 | $33.60 | 138,808 |
| 2024-08-28 | $32.81 | $33.14 | $32.21 | $32.75 | $32.75 | 334,618 |
| 2024-08-27 | $33.49 | $33.60 | $33.00 | $33.01 | $33.01 | 93,668 |
| 2024-08-26 | $34.59 | $35.03 | $33.37 | $33.50 | $33.50 | 188,181 |
| 2024-08-23 | $33.19 | $35.38 | $33.19 | $34.36 | $34.36 | 260,348 |
| 2024-08-22 | $32.64 | $33.43 | $32.42 | $33.24 | $33.24 | 285,387 |
| 2024-08-21 | $32.14 | $32.60 | $31.42 | $32.52 | $32.52 | 268,650 |
| 2024-08-20 | $31.83 | $32.00 | $31.01 | $31.85 | $31.85 | 255,447 |
| 2024-08-19 | $32.97 | $33.15 | $31.30 | $31.92 | $31.92 | 404,038 |
| 2024-08-16 | $32.00 | $33.54 | $31.95 | $32.98 | $32.98 | 489,206 |
| 2024-08-15 | $31.06 | $32.69 | $30.94 | $32.09 | $32.09 | 263,233 |
| 2024-08-14 | $31.33 | $31.79 | $30.15 | $30.51 | $30.51 | 556,884 |
| 2024-08-13 | $32.20 | $32.22 | $30.30 | $31.14 | $31.14 | 658,895 |
| 2024-08-12 | $32.40 | $33.81 | $31.88 | $32.20 | $32.20 | 588,331 |
| 2024-08-09 | $34.93 | $34.93 | $32.17 | $32.60 | $32.60 | 538,940 |
| 2024-08-08 | $38.68 | $38.68 | $34.77 | $35.21 | $35.21 | 520,981 |
| 2024-08-07 | $45.56 | $48.56 | $37.51 | $38.16 | $38.16 | 630,301 |
| 2024-08-06 | $49.78 | $49.92 | $47.99 | $48.25 | $48.25 | 208,320 |
| 2024-08-05 | $50.49 | $50.51 | $48.90 | $49.78 | $49.78 | 174,015 |
| 2024-08-02 | $52.34 | $53.12 | $51.66 | $52.40 | $52.40 | 189,512 |
| 2024-08-01 | $55.61 | $55.74 | $53.57 | $53.80 | $53.80 | 185,625 |
| 2024-07-31 | $55.36 | $56.73 | $54.00 | $55.47 | $55.47 | 163,096 |
| 2024-07-30 | $55.99 | $56.72 | $55.51 | $55.52 | $55.52 | 102,361 |
| 2024-07-29 | $56.01 | $56.41 | $55.03 | $55.88 | $55.88 | 184,000 |
| 2024-07-26 | $55.50 | $56.40 | $55.01 | $56.09 | $56.09 | 122,042 |
| 2024-07-25 | $55.91 | $57.13 | $54.94 | $54.95 | $54.95 | 242,513 |
| 2024-07-24 | $54.64 | $56.28 | $54.40 | $55.91 | $55.91 | 142,905 |
| 2024-07-23 | $54.28 | $55.48 | $52.59 | $55.15 | $55.15 | 239,264 |
| 2024-07-22 | $55.00 | $55.51 | $51.95 | $55.35 | $55.35 | 370,593 |
| 2024-07-19 | $48.89 | $49.24 | $48.51 | $48.92 | $48.92 | 68,887 |
| 2024-07-18 | $48.74 | $49.57 | $48.40 | $48.90 | $48.90 | 92,818 |
| 2024-07-17 | $47.90 | $49.53 | $47.90 | $49.09 | $49.09 | 145,686 |
| 2024-07-16 | $47.05 | $48.60 | $46.74 | $48.05 | $48.05 | 177,798 |
| 2024-07-15 | $46.97 | $48.07 | $46.64 | $46.71 | $46.71 | 139,700 |
| 2024-07-12 | $47.44 | $47.44 | $46.52 | $46.73 | $46.73 | 111,740 |
| 2024-07-11 | $46.98 | $47.64 | $46.66 | $47.07 | $47.07 | 111,177 |
| 2024-07-10 | $45.89 | $46.46 | $45.78 | $46.23 | $46.23 | 82,195 |
| 2024-07-09 | $46.45 | $46.45 | $45.66 | $45.94 | $45.94 | 76,412 |
| 2024-07-08 | $46.17 | $47.17 | $46.10 | $46.41 | $46.41 | 89,845 |
| 2024-07-05 | $46.75 | $47.17 | $45.59 | $45.82 | $45.82 | 110,375 |
| 2024-07-03 | $47.22 | $47.59 | $46.87 | $47.13 | $47.13 | 72,344 |
| 2024-07-02 | $46.56 | $46.87 | $46.06 | $46.81 | $46.81 | 102,673 |
| 2024-07-01 | $48.79 | $48.89 | $46.01 | $46.39 | $46.39 | 248,460 |
| 2024-06-28 | $49.62 | $49.94 | $47.84 | $48.47 | $48.47 | 246,986 |
| 2024-06-27 | $49.63 | $49.87 | $48.87 | $49.25 | $49.25 | 84,084 |
| 2024-06-26 | $49.29 | $49.78 | $48.60 | $49.63 | $49.63 | 130,673 |
| 2024-06-25 | $49.60 | $49.60 | $48.86 | $49.29 | $49.29 | 95,243 |
| 2024-06-24 | $49.74 | $50.33 | $49.12 | $49.52 | $49.52 | 165,716 |
| 2024-06-21 | $49.57 | $50.16 | $48.95 | $49.53 | $49.53 | 794,303 |
| 2024-06-20 | $50.86 | $51.33 | $49.78 | $49.83 | $49.83 | 134,667 |
| 2024-06-18 | $51.34 | $51.42 | $50.45 | $51.00 | $51.00 | 121,531 |
| 2024-06-17 | $50.44 | $51.80 | $49.64 | $51.15 | $51.15 | 276,527 |
| 2024-06-14 | $50.86 | $51.27 | $50.45 | $50.73 | $50.73 | 94,083 |
| 2024-06-13 | $52.13 | $52.17 | $51.17 | $51.52 | $51.52 | 115,928 |
| 2024-06-12 | $53.14 | $53.61 | $51.90 | $51.90 | $51.90 | 136,191 |
| 2024-06-11 | $50.23 | $51.97 | $49.77 | $51.78 | $51.78 | 153,165 |
| 2024-06-10 | $50.10 | $50.78 | $49.27 | $50.76 | $50.76 | 126,817 |
| 2024-06-07 | $50.84 | $51.24 | $50.26 | $50.27 | $50.27 | 107,922 |
| 2024-06-06 | $52.07 | $52.29 | $50.91 | $51.24 | $51.24 | 112,721 |
| 2024-06-05 | $51.90 | $52.95 | $51.06 | $52.28 | $52.28 | 176,867 |
| 2024-06-04 | $52.66 | $52.81 | $51.39 | $51.78 | $51.78 | 129,225 |
| 2024-06-03 | $53.58 | $53.77 | $52.52 | $52.83 | $52.83 | 134,323 |
| 2024-05-31 | $52.43 | $53.43 | $52.43 | $53.14 | $53.14 | 142,843 |
| 2024-05-30 | $52.59 | $53.12 | $52.01 | $52.43 | $52.43 | 140,260 |
| 2024-05-29 | $51.79 | $53.74 | $51.75 | $52.41 | $52.41 | 221,507 |
| 2024-05-28 | $52.35 | $52.57 | $51.76 | $51.99 | $51.99 | 155,864 |
| 2024-05-24 | $52.02 | $52.36 | $51.56 | $52.32 | $52.32 | 76,489 |
| 2024-05-23 | $51.90 | $52.07 | $51.25 | $51.99 | $51.99 | 113,698 |
| 2024-05-22 | $51.03 | $52.14 | $50.92 | $51.91 | $51.91 | 121,136 |
| 2024-05-21 | $49.92 | $51.51 | $49.92 | $51.33 | $51.33 | 106,373 |
| 2024-05-20 | $51.47 | $52.09 | $49.95 | $49.97 | $49.97 | 191,282 |
| 2024-05-17 | $51.66 | $51.72 | $50.64 | $51.47 | $51.47 | 100,652 |
| 2024-05-16 | $51.15 | $51.66 | $50.30 | $51.66 | $51.66 | 147,268 |
| 2024-05-15 | $49.82 | $51.38 | $49.82 | $51.15 | $51.15 | 131,387 |
| 2024-05-14 | $50.50 | $50.85 | $49.57 | $49.82 | $49.82 | 171,285 |
| 2024-05-13 | $48.67 | $50.55 | $48.67 | $50.25 | $50.25 | 184,780 |
| 2024-05-10 | $49.02 | $49.20 | $47.60 | $48.19 | $48.19 | 128,467 |
| 2024-05-09 | $48.74 | $49.44 | $48.12 | $49.27 | $49.27 | 135,188 |
| 2024-05-08 | $47.37 | $48.90 | $47.10 | $48.69 | $48.69 | 147,278 |
| 2024-05-07 | $47.75 | $48.50 | $47.30 | $47.53 | $47.53 | 201,931 |
| 2024-05-06 | $45.25 | $48.00 | $45.25 | $47.84 | $47.84 | 221,500 |
| 2024-05-03 | $44.98 | $46.09 | $44.67 | $45.22 | $45.22 | 189,414 |
| 2024-05-02 | $44.66 | $45.15 | $44.44 | $44.86 | $44.86 | 116,510 |
| 2024-05-01 | $44.84 | $45.95 | $44.18 | $44.48 | $44.48 | 166,172 |
| 2024-04-30 | $41.72 | $47.98 | $41.72 | $45.04 | $45.04 | 414,541 |
| 2024-04-29 | $40.40 | $40.79 | $40.34 | $40.69 | $40.69 | 196,612 |
| 2024-04-26 | $40.00 | $40.39 | $39.88 | $40.23 | $40.23 | 93,163 |
| 2024-04-25 | $40.17 | $40.32 | $39.65 | $39.95 | $39.95 | 130,122 |
| 2024-04-24 | $39.86 | $40.85 | $39.71 | $40.67 | $40.67 | 126,983 |
| 2024-04-23 | $39.54 | $40.72 | $39.54 | $40.23 | $40.23 | 165,163 |
| 2024-04-22 | $40.12 | $40.88 | $39.57 | $39.94 | $39.94 | 175,116 |
| 2024-04-19 | $39.25 | $40.14 | $39.04 | $40.03 | $40.03 | 119,123 |
| 2024-04-18 | $39.36 | $39.70 | $38.99 | $39.35 | $39.35 | 97,173 |
| 2024-04-17 | $39.77 | $39.85 | $39.05 | $39.22 | $39.22 | 105,267 |
| 2024-04-16 | $39.82 | $40.28 | $39.10 | $39.56 | $39.56 | 115,889 |
| 2024-04-15 | $40.10 | $40.22 | $39.44 | $40.00 | $40.00 | 132,896 |
| 2024-04-12 | $40.41 | $40.41 | $39.76 | $40.12 | $40.12 | 80,631 |
| 2024-04-11 | $40.68 | $41.00 | $40.12 | $40.63 | $40.63 | 97,427 |
| 2024-04-10 | $40.71 | $40.71 | $39.89 | $40.60 | $40.60 | 144,668 |
| 2024-04-09 | $41.74 | $41.80 | $41.05 | $41.17 | $41.17 | 114,289 |
| 2024-04-08 | $41.99 | $41.99 | $41.24 | $41.41 | $41.41 | 121,271 |
| 2024-04-05 | $42.24 | $42.32 | $41.71 | $41.74 | $41.74 | 88,333 |
| 2024-04-04 | $42.91 | $42.91 | $42.17 | $42.18 | $42.18 | 81,810 |
| 2024-04-03 | $42.53 | $43.10 | $42.37 | $42.57 | $42.57 | 95,400 |
| 2024-04-02 | $43.47 | $43.50 | $42.30 | $42.75 | $42.75 | 146,984 |
| 2024-04-01 | $43.75 | $43.79 | $43.13 | $43.61 | $43.61 | 92,604 |
| 2024-03-28 | $43.96 | $44.21 | $43.40 | $43.73 | $43.73 | 147,027 |
| 2024-03-27 | $42.98 | $44.03 | $42.91 | $43.94 | $43.94 | 176,137 |
| 2024-03-26 | $42.17 | $43.00 | $42.17 | $42.81 | $42.81 | 218,203 |
| 2024-03-25 | $42.03 | $42.41 | $41.78 | $42.23 | $42.23 | 100,934 |
| 2024-03-22 | $42.39 | $42.68 | $41.77 | $41.95 | $41.95 | 151,160 |
| 2024-03-21 | $41.60 | $42.48 | $41.55 | $42.35 | $42.35 | 192,879 |
| 2024-03-20 | $41.09 | $41.83 | $40.85 | $41.56 | $41.56 | 183,255 |
| 2024-03-19 | $39.74 | $41.58 | $39.67 | $41.17 | $41.17 | 189,812 |
| 2024-03-18 | $40.79 | $41.44 | $39.68 | $39.68 | $39.68 | 337,418 |
| 2024-03-15 | $40.60 | $42.14 | $40.44 | $40.98 | $40.98 | 2,400,286 |
| 2024-03-14 | $41.30 | $41.30 | $40.10 | $40.76 | $40.76 | 347,685 |
| 2024-03-13 | $40.27 | $41.58 | $40.27 | $41.57 | $41.57 | 181,730 |
| 2024-03-12 | $40.83 | $40.83 | $40.16 | $40.27 | $40.27 | 184,061 |
| 2024-03-11 | $40.05 | $41.23 | $39.72 | $40.90 | $40.90 | 188,933 |
| 2024-03-08 | $39.06 | $40.62 | $38.83 | $40.17 | $40.17 | 298,786 |
| 2024-03-07 | $39.07 | $39.25 | $38.61 | $38.97 | $38.97 | 236,835 |
| 2024-03-06 | $39.07 | $39.12 | $38.21 | $38.93 | $38.93 | 326,181 |
| 2024-03-05 | $38.87 | $39.19 | $38.71 | $38.95 | $38.95 | 169,793 |
| 2024-03-04 | $38.48 | $40.44 | $38.48 | $39.16 | $39.16 | 178,240 |
| 2024-03-01 | $39.18 | $39.32 | $38.36 | $38.53 | $38.53 | 201,686 |
| 2024-02-29 | $38.61 | $39.52 | $38.08 | $39.29 | $39.29 | 238,803 |
| 2024-02-28 | $40.12 | $40.19 | $38.49 | $38.61 | $38.61 | 284,000 |
| 2024-02-27 | $38.19 | $40.98 | $38.19 | $40.47 | $40.47 | 284,706 |
| 2024-02-26 | $37.40 | $37.99 | $37.22 | $37.98 | $37.98 | 239,091 |
| 2024-02-23 | $38.82 | $38.82 | $36.83 | $37.41 | $37.41 | 324,810 |
| 2024-02-22 | $36.17 | $39.10 | $35.48 | $38.93 | $38.93 | 408,676 |
| 2024-02-21 | $33.91 | $37.00 | $32.68 | $36.00 | $36.00 | 232,408 |
| 2024-02-20 | $34.49 | $34.99 | $34.42 | $34.77 | $34.77 | 97,665 |
| 2024-02-16 | $34.29 | $34.99 | $34.09 | $34.80 | $34.80 | 98,771 |
| 2024-02-15 | $33.71 | $34.57 | $33.71 | $34.45 | $34.45 | 99,823 |
| 2024-02-14 | $33.23 | $33.56 | $32.83 | $33.54 | $33.54 | 91,574 |
| 2024-02-13 | $33.66 | $33.74 | $32.68 | $32.97 | $32.97 | 130,023 |
| 2024-02-12 | $33.78 | $34.69 | $33.62 | $34.24 | $34.24 | 98,254 |
| 2024-02-09 | $33.31 | $33.85 | $32.94 | $33.84 | $33.84 | 86,676 |
| 2024-02-08 | $32.65 | $33.33 | $32.43 | $33.33 | $33.33 | 112,395 |
| 2024-02-07 | $32.57 | $32.68 | $32.16 | $32.68 | $32.68 | 101,318 |
| 2024-02-06 | $32.38 | $32.80 | $32.24 | $32.46 | $32.46 | 89,368 |
| 2024-02-05 | $32.66 | $32.85 | $31.93 | $32.35 | $32.35 | 88,498 |
| 2024-02-02 | $32.78 | $33.01 | $32.22 | $32.86 | $32.86 | 111,437 |
| 2024-02-01 | $33.21 | $33.27 | $32.93 | $33.07 | $33.07 | 77,782 |
| 2024-01-31 | $34.00 | $34.00 | $32.93 | $32.97 | $32.97 | 107,932 |
| 2024-01-30 | $33.12 | $34.00 | $32.76 | $34.00 | $34.00 | 186,836 |
| 2024-01-29 | $33.91 | $33.91 | $33.25 | $33.27 | $33.27 | 77,449 |
| 2024-01-26 | $33.79 | $33.95 | $33.60 | $33.82 | $33.82 | 88,425 |
| 2024-01-25 | $34.23 | $34.36 | $33.48 | $33.69 | $33.69 | 88,828 |
| 2024-01-24 | $34.09 | $34.17 | $33.85 | $33.97 | $33.97 | 85,518 |
| 2024-01-23 | $34.15 | $34.37 | $33.79 | $33.81 | $33.81 | 89,298 |
| 2024-01-22 | $34.14 | $34.41 | $34.00 | $34.14 | $34.14 | 167,259 |
| 2024-01-19 | $34.13 | $34.29 | $33.68 | $34.10 | $34.10 | 105,467 |
| 2024-01-18 | $34.23 | $34.23 | $33.76 | $34.13 | $34.13 | 109,702 |
| 2024-01-17 | $33.27 | $34.23 | $33.04 | $34.23 | $34.23 | 118,307 |
| 2024-01-16 | $34.51 | $34.51 | $33.52 | $33.59 | $33.59 | 159,090 |
| 2024-01-12 | $35.20 | $35.25 | $34.57 | $34.67 | $34.67 | 81,975 |
| 2024-01-11 | $35.25 | $35.27 | $34.47 | $34.96 | $34.96 | 124,885 |
| 2024-01-10 | $35.66 | $35.80 | $35.27 | $35.37 | $35.37 | 68,367 |
| 2024-01-09 | $36.14 | $36.14 | $35.28 | $35.66 | $35.66 | 181,480 |
| 2024-01-08 | $36.15 | $36.19 | $35.59 | $36.15 | $36.15 | 176,208 |
| 2024-01-05 | $35.57 | $36.45 | $35.56 | $36.00 | $36.00 | 188,888 |
| 2024-01-04 | $36.15 | $36.37 | $35.71 | $35.75 | $35.75 | 75,124 |
| 2024-01-03 | $36.57 | $37.01 | $36.21 | $36.35 | $36.35 | 75,593 |
| 2024-01-02 | $36.25 | $36.75 | $36.13 | $36.59 | $36.59 | 88,449 |
| 2023-12-29 | $36.37 | $36.42 | $36.10 | $36.12 | $36.12 | 52,649 |
| 2023-12-28 | $36.08 | $36.55 | $36.08 | $36.20 | $36.20 | 59,645 |
| 2023-12-27 | $36.75 | $36.76 | $36.18 | $36.22 | $36.22 | 67,561 |
| 2023-12-26 | $36.92 | $36.92 | $36.61 | $36.70 | $36.70 | 99,917 |
| 2023-12-22 | $36.87 | $37.26 | $36.63 | $36.76 | $36.76 | 83,599 |
| 2023-12-21 | $37.30 | $37.30 | $36.70 | $36.83 | $36.83 | 85,378 |
| 2023-12-20 | $36.79 | $37.60 | $36.53 | $36.92 | $36.92 | 118,919 |
| 2023-12-19 | $36.28 | $36.96 | $36.00 | $36.84 | $36.84 | 129,106 |
| 2023-12-18 | $35.97 | $36.51 | $35.50 | $36.07 | $36.07 | 92,602 |
| 2023-12-15 | $36.00 | $36.36 | $35.50 | $35.63 | $35.63 | 403,590 |
| 2023-12-14 | $36.47 | $36.61 | $35.95 | $36.01 | $36.01 | 86,085 |
| 2023-12-13 | $34.98 | $36.00 | $34.57 | $35.84 | $35.84 | 102,191 |
| 2023-12-12 | $35.61 | $35.61 | $34.99 | $35.06 | $35.06 | 78,658 |
| 2023-12-11 | $35.87 | $35.92 | $35.51 | $35.71 | $35.71 | 67,790 |
| 2023-12-08 | $36.00 | $36.34 | $35.74 | $35.84 | $35.84 | 52,764 |
| 2023-12-07 | $35.50 | $36.05 | $35.30 | $36.00 | $36.00 | 177,847 |
| 2023-12-06 | $36.14 | $36.37 | $35.42 | $35.50 | $35.50 | 90,580 |
| 2023-12-05 | $36.49 | $36.59 | $36.07 | $36.12 | $36.12 | 82,477 |
| 2023-12-04 | $36.55 | $37.16 | $36.48 | $36.69 | $36.69 | 111,218 |
| 2023-12-01 | $35.15 | $36.85 | $35.08 | $36.72 | $36.72 | 185,163 |
| 2023-11-30 | $34.94 | $35.90 | $34.87 | $35.07 | $35.07 | 200,000 |
| 2023-11-29 | $35.38 | $35.76 | $34.82 | $34.92 | $34.92 | 91,799 |
| 2023-11-28 | $35.47 | $35.47 | $35.07 | $35.20 | $35.20 | 83,121 |
| 2023-11-27 | $35.38 | $35.55 | $35.25 | $35.29 | $35.29 | 68,053 |
| 2023-11-24 | $35.54 | $35.97 | $35.51 | $35.64 | $35.64 | 33,607 |
| 2023-11-22 | $35.73 | $36.14 | $35.50 | $35.77 | $35.77 | 74,807 |
| 2023-11-21 | $35.80 | $35.80 | $35.45 | $35.69 | $35.69 | 78,659 |
| 2023-11-20 | $35.52 | $35.95 | $35.40 | $35.68 | $35.68 | 113,063 |
| 2023-11-17 | $36.35 | $36.35 | $35.67 | $35.70 | $35.70 | 112,060 |
| 2023-11-16 | $36.99 | $37.04 | $35.97 | $36.01 | $36.01 | 75,232 |
| 2023-11-15 | $35.61 | $37.00 | $35.61 | $36.83 | $36.83 | 194,492 |
| 2023-11-14 | $35.28 | $36.06 | $34.83 | $35.79 | $35.79 | 130,280 |
| 2023-11-13 | $35.22 | $35.22 | $34.30 | $34.35 | $34.35 | 79,989 |
| 2023-11-10 | $35.72 | $35.96 | $35.20 | $35.23 | $35.23 | 88,948 |
| 2023-11-09 | $35.99 | $36.52 | $35.66 | $35.92 | $35.92 | 127,413 |
| 2023-11-08 | $36.08 | $36.27 | $35.58 | $35.64 | $35.64 | 196,579 |
| 2023-11-07 | $36.29 | $36.57 | $36.18 | $36.29 | $36.29 | 67,699 |
| 2023-11-06 | $35.50 | $36.47 | $35.50 | $36.30 | $36.30 | 105,327 |
| 2023-11-03 | $36.07 | $36.65 | $35.54 | $35.58 | $35.58 | 140,942 |
| 2023-11-02 | $34.97 | $35.60 | $34.62 | $35.55 | $35.55 | 135,767 |
| 2023-11-01 | $33.75 | $35.17 | $33.57 | $34.53 | $34.53 | 140,834 |
| 2023-10-31 | $32.10 | $34.69 | $31.38 | $33.81 | $33.81 | 241,396 |
| 2023-10-30 | $34.79 | $35.22 | $34.62 | $35.00 | $35.00 | 58,350 |
| 2023-10-27 | $34.08 | $34.55 | $33.85 | $34.52 | $34.52 | 66,344 |
| 2023-10-26 | $34.23 | $34.85 | $34.06 | $34.11 | $34.11 | 165,132 |
| 2023-10-25 | $33.74 | $34.46 | $33.74 | $33.96 | $33.96 | 110,625 |
| 2023-10-24 | $34.71 | $34.71 | $33.16 | $34.08 | $34.08 | 149,792 |
| 2023-10-23 | $36.12 | $36.12 | $34.70 | $34.80 | $34.80 | 81,818 |
| 2023-10-20 | $36.55 | $36.82 | $36.19 | $36.30 | $36.30 | 89,059 |
| 2023-10-19 | $36.81 | $37.04 | $36.29 | $36.40 | $36.40 | 65,321 |
| 2023-10-18 | $37.41 | $37.59 | $36.96 | $37.00 | $37.00 | 54,800 |
| 2023-10-17 | $37.77 | $37.87 | $37.51 | $37.65 | $37.65 | 87,016 |
| 2023-10-16 | $36.76 | $37.70 | $36.74 | $37.61 | $37.61 | 112,241 |
| 2023-10-13 | $36.77 | $36.77 | $36.02 | $36.45 | $36.45 | 42,682 |
| 2023-10-12 | $36.92 | $36.92 | $35.88 | $36.44 | $36.44 | 55,663 |
| 2023-10-11 | $36.75 | $36.96 | $36.55 | $36.93 | $36.93 | 40,450 |
| 2023-10-10 | $37.33 | $37.49 | $36.62 | $36.64 | $36.64 | 54,177 |
| 2023-10-09 | $36.75 | $37.25 | $36.62 | $37.17 | $37.17 | 54,213 |
| 2023-10-06 | $36.70 | $37.09 | $36.04 | $36.79 | $36.79 | 80,726 |
| 2023-10-05 | $36.14 | $36.74 | $36.14 | $36.66 | $36.66 | 67,198 |
| 2023-10-04 | $36.11 | $36.55 | $35.78 | $36.40 | $36.40 | 43,990 |
| 2023-10-03 | $36.33 | $36.47 | $35.91 | $36.23 | $36.23 | 60,192 |
| 2023-10-02 | $36.36 | $36.65 | $36.08 | $36.20 | $36.20 | 104,800 |
| 2023-09-29 | $36.78 | $36.78 | $35.94 | $36.25 | $36.25 | 123,403 |
| 2023-09-28 | $36.25 | $36.96 | $36.25 | $36.45 | $36.45 | 133,516 |
| 2023-09-27 | $35.88 | $36.44 | $35.75 | $36.25 | $36.25 | 59,787 |
| 2023-09-26 | $35.89 | $35.89 | $35.30 | $35.52 | $35.52 | 55,299 |
| 2023-09-25 | $35.67 | $36.18 | $35.50 | $36.00 | $36.00 | 46,484 |
| 2023-09-22 | $36.28 | $36.57 | $35.78 | $35.78 | $35.78 | 84,831 |
| 2023-09-21 | $35.98 | $36.68 | $35.96 | $36.28 | $36.28 | 52,607 |
| 2023-09-20 | $36.09 | $36.63 | $36.09 | $36.27 | $36.27 | 55,708 |
| 2023-09-19 | $35.92 | $36.11 | $35.67 | $35.86 | $35.86 | 40,728 |
| 2023-09-18 | $35.32 | $36.14 | $35.32 | $36.00 | $36.00 | 67,898 |
| 2023-09-15 | $35.48 | $35.59 | $34.96 | $35.14 | $35.14 | 317,045 |
| 2023-09-14 | $34.92 | $35.49 | $34.92 | $35.45 | $35.45 | 73,048 |
| 2023-09-13 | $35.03 | $35.06 | $34.50 | $34.77 | $34.77 | 66,519 |
| 2023-09-12 | $35.49 | $35.52 | $34.88 | $35.03 | $35.03 | 69,156 |
| 2023-09-11 | $35.31 | $35.72 | $35.25 | $35.26 | $35.26 | 73,545 |
| 2023-09-08 | $35.02 | $35.42 | $34.73 | $35.31 | $35.31 | 79,169 |
| 2023-09-07 | $35.44 | $35.71 | $34.91 | $35.01 | $35.01 | 115,714 |
| 2023-09-06 | $35.84 | $36.10 | $34.95 | $35.36 | $35.36 | 78,881 |
| 2023-09-05 | $37.60 | $37.86 | $35.50 | $35.66 | $35.66 | 116,734 |
| 2023-09-01 | $38.42 | $38.80 | $37.90 | $37.94 | $37.94 | 94,347 |
| 2023-08-31 | $37.89 | $38.69 | $37.73 | $38.29 | $38.29 | 111,264 |
| 2023-08-30 | $36.97 | $37.98 | $36.77 | $37.92 | $37.92 | 130,831 |
| 2023-08-29 | $36.87 | $37.08 | $36.50 | $36.91 | $36.91 | 49,989 |
| 2023-08-28 | $36.92 | $37.36 | $36.64 | $36.77 | $36.77 | 58,333 |
| 2023-08-25 | $36.23 | $37.06 | $36.23 | $36.83 | $36.83 | 89,551 |
| 2023-08-24 | $36.25 | $36.54 | $35.88 | $35.90 | $35.90 | 74,435 |
| 2023-08-23 | $36.27 | $36.71 | $36.09 | $36.46 | $36.46 | 51,477 |
| 2023-08-22 | $36.39 | $36.62 | $35.97 | $36.38 | $36.38 | 56,599 |
| 2023-08-21 | $36.33 | $36.71 | $35.68 | $36.58 | $36.58 | 133,473 |
| 2023-08-18 | $35.75 | $36.82 | $35.75 | $36.51 | $36.51 | 179,685 |
| 2023-08-17 | $35.22 | $36.13 | $35.22 | $36.03 | $36.03 | 73,981 |
| 2023-08-16 | $35.42 | $36.10 | $35.18 | $35.18 | $35.18 | 70,886 |
| 2023-08-15 | $34.81 | $35.46 | $34.62 | $35.32 | $35.32 | 78,797 |
| 2023-08-14 | $34.53 | $35.17 | $33.95 | $34.86 | $34.86 | 79,465 |
| 2023-08-11 | $34.63 | $35.18 | $34.24 | $34.67 | $34.67 | 113,068 |
| 2023-08-10 | $34.44 | $34.78 | $34.24 | $34.65 | $34.65 | 101,357 |
| 2023-08-09 | $35.50 | $35.61 | $34.18 | $34.33 | $34.33 | 125,704 |
| 2023-08-08 | $34.63 | $35.81 | $34.17 | $35.73 | $35.73 | 94,564 |
| 2023-08-07 | $35.61 | $35.87 | $35.04 | $35.09 | $35.09 | 132,088 |
| 2023-08-04 | $36.02 | $36.21 | $35.11 | $35.73 | $35.73 | 143,839 |
| 2023-08-03 | $36.04 | $37.40 | $35.58 | $36.18 | $36.18 | 193,303 |
| 2023-08-02 | $35.00 | $38.01 | $34.79 | $36.99 | $36.99 | 404,819 |
| 2023-08-01 | $32.25 | $32.60 | $31.77 | $31.89 | $31.89 | 104,286 |
| 2023-07-31 | $32.17 | $32.57 | $32.15 | $32.23 | $32.23 | 106,001 |
| 2023-07-28 | $32.76 | $33.06 | $32.14 | $32.17 | $32.17 | 71,182 |
| 2023-07-27 | $32.74 | $32.90 | $32.50 | $32.73 | $32.73 | 68,834 |
| 2023-07-26 | $32.90 | $33.40 | $32.55 | $32.61 | $32.61 | 61,653 |
| 2023-07-25 | $32.61 | $33.28 | $32.61 | $33.07 | $33.07 | 52,118 |
| 2023-07-24 | $32.31 | $32.91 | $32.11 | $32.86 | $32.86 | 57,629 |
| 2023-07-21 | $32.82 | $32.82 | $32.34 | $32.42 | $32.42 | 61,307 |
| 2023-07-20 | $32.67 | $32.77 | $32.21 | $32.76 | $32.76 | 61,357 |
| 2023-07-19 | $32.39 | $32.62 | $32.23 | $32.57 | $32.57 | 70,518 |
| 2023-07-18 | $32.07 | $32.75 | $32.01 | $32.41 | $32.41 | 57,689 |
| 2023-07-17 | $31.63 | $32.35 | $31.57 | $32.07 | $32.07 | 64,605 |
| 2023-07-14 | $31.70 | $31.91 | $31.08 | $31.82 | $31.82 | 60,156 |
| 2023-07-13 | $32.93 | $32.96 | $31.70 | $31.76 | $31.76 | 85,136 |
| 2023-07-12 | $32.57 | $32.95 | $32.44 | $32.81 | $32.81 | 87,438 |
| 2023-07-11 | $32.65 | $32.76 | $32.11 | $32.16 | $32.16 | 78,783 |
| 2023-07-10 | $32.62 | $33.48 | $32.34 | $32.57 | $32.57 | 71,742 |
| 2023-07-07 | $31.88 | $33.11 | $31.78 | $32.69 | $32.69 | 180,526 |
| 2023-07-06 | $31.37 | $31.85 | $30.95 | $31.78 | $31.78 | 77,514 |
| 2023-07-05 | $31.28 | $31.91 | $30.56 | $31.62 | $31.62 | 273,559 |
| 2023-07-03 | $31.46 | $31.83 | $31.33 | $31.41 | $31.41 | 63,711 |
| 2023-06-30 | $30.97 | $31.41 | $30.79 | $31.32 | $31.32 | 157,388 |
| 2023-06-29 | $30.43 | $31.03 | $30.39 | $30.67 | $30.67 | 89,862 |
| 2023-06-28 | $30.41 | $30.54 | $29.82 | $30.33 | $30.33 | 174,240 |
| 2023-06-27 | $29.91 | $30.85 | $29.80 | $30.51 | $30.51 | 208,875 |
| 2023-06-26 | $29.46 | $30.23 | $29.46 | $30.11 | $30.11 | 243,718 |
| 2023-06-23 | $29.89 | $30.18 | $29.22 | $29.40 | $29.40 | 227,660 |
| 2023-06-22 | $30.38 | $30.38 | $29.81 | $30.14 | $30.14 | 96,841 |
| 2023-06-21 | $30.53 | $30.87 | $30.26 | $30.45 | $30.45 | 112,159 |
| 2023-06-20 | $31.15 | $31.19 | $30.67 | $30.79 | $30.79 | 119,883 |
| 2023-06-16 | $31.48 | $31.49 | $30.78 | $31.26 | $31.26 | 717,031 |
| 2023-06-15 | $30.84 | $31.48 | $30.54 | $31.41 | $31.41 | 114,959 |
| 2023-06-14 | $32.45 | $32.79 | $30.78 | $30.85 | $30.85 | 169,501 |
| 2023-06-13 | $32.31 | $32.79 | $32.23 | $32.43 | $32.43 | 112,468 |
| 2023-06-12 | $32.85 | $33.04 | $32.35 | $32.37 | $32.37 | 164,382 |
| 2023-06-09 | $32.89 | $33.16 | $32.22 | $32.76 | $32.76 | 119,341 |
| 2023-06-08 | $32.27 | $33.16 | $32.14 | $33.07 | $33.07 | 152,658 |
| 2023-06-07 | $31.73 | $32.72 | $31.73 | $32.49 | $32.49 | 99,239 |
| 2023-06-06 | $30.62 | $31.96 | $30.62 | $31.58 | $31.58 | 136,569 |
| 2023-06-05 | $31.18 | $31.18 | $30.21 | $30.59 | $30.59 | 109,600 |
| 2023-06-02 | $30.12 | $31.47 | $30.03 | $31.35 | $31.35 | 118,888 |
| 2023-06-01 | $30.40 | $30.62 | $29.67 | $29.75 | $29.75 | 123,949 |
| 2023-05-31 | $31.08 | $31.14 | $29.96 | $30.39 | $30.39 | 133,203 |
| 2023-05-30 | $31.45 | $31.54 | $30.50 | $31.08 | $31.08 | 97,958 |
| 2023-05-26 | $31.77 | $31.99 | $31.30 | $31.38 | $31.38 | 57,917 |
| 2023-05-25 | $32.20 | $32.42 | $31.72 | $31.87 | $31.87 | 85,813 |
| 2023-05-24 | $32.82 | $32.82 | $32.38 | $32.42 | $32.42 | 57,205 |
| 2023-05-23 | $32.40 | $33.36 | $32.19 | $32.89 | $32.89 | 94,671 |
| 2023-05-22 | $32.74 | $32.76 | $32.18 | $32.32 | $32.32 | 84,242 |
| 2023-05-19 | $32.91 | $33.50 | $32.41 | $32.61 | $32.61 | 80,342 |
| 2023-05-18 | $32.16 | $32.74 | $31.92 | $32.63 | $32.63 | 80,919 |
| 2023-05-17 | $31.25 | $32.39 | $31.24 | $32.33 | $32.33 | 89,337 |
| 2023-05-16 | $31.43 | $31.44 | $31.12 | $31.15 | $31.15 | 84,767 |
| 2023-05-15 | $31.51 | $31.87 | $31.46 | $31.69 | $31.69 | 74,164 |
| 2023-05-12 | $32.07 | $32.44 | $31.22 | $31.45 | $31.45 | 78,257 |
| 2023-05-11 | $31.94 | $32.04 | $31.67 | $31.95 | $31.95 | 69,792 |
| 2023-05-10 | $32.10 | $32.26 | $31.53 | $32.16 | $32.16 | 107,221 |
| 2023-05-09 | $32.57 | $32.59 | $31.74 | $31.88 | $31.88 | 80,122 |
| 2023-05-08 | $32.59 | $32.83 | $32.14 | $32.73 | $32.73 | 162,007 |
| 2023-05-05 | $32.15 | $32.45 | $31.93 | $32.13 | $32.13 | 124,943 |
| 2023-05-04 | $30.69 | $31.94 | $29.92 | $31.72 | $31.72 | 260,394 |
| 2023-05-03 | $35.02 | $35.95 | $29.93 | $30.79 | $30.79 | 574,946 |
| 2023-05-02 | $36.20 | $36.43 | $35.80 | $36.29 | $36.29 | 102,453 |
| 2023-05-01 | $36.08 | $36.83 | $36.08 | $36.61 | $36.61 | 73,268 |
| 2023-04-28 | $35.07 | $36.45 | $35.07 | $36.10 | $36.10 | 123,889 |
| 2023-04-27 | $35.40 | $35.57 | $35.07 | $35.17 | $35.17 | 102,945 |
| 2023-04-26 | $35.23 | $35.75 | $35.07 | $35.44 | $35.44 | 82,842 |
| 2023-04-25 | $35.86 | $36.36 | $35.07 | $35.60 | $35.60 | 105,156 |
| 2023-04-24 | $33.49 | $37.29 | $33.47 | $36.41 | $36.41 | 298,156 |
| 2023-04-21 | $32.85 | $33.10 | $32.09 | $32.67 | $32.67 | 68,734 |
| 2023-04-20 | $32.66 | $32.98 | $32.49 | $32.96 | $32.96 | 80,133 |
| 2023-04-19 | $32.68 | $33.02 | $32.42 | $32.87 | $32.87 | 78,626 |
| 2023-04-18 | $32.92 | $33.05 | $32.23 | $32.70 | $32.70 | 77,242 |
| 2023-04-17 | $32.88 | $33.01 | $32.40 | $32.99 | $32.99 | 69,005 |
| 2023-04-14 | $33.03 | $33.34 | $32.73 | $32.87 | $32.87 | 71,916 |
| 2023-04-13 | $32.43 | $33.03 | $32.21 | $32.96 | $32.96 | 98,794 |
| 2023-04-12 | $33.17 | $33.17 | $32.33 | $32.40 | $32.40 | 123,429 |
| 2023-04-11 | $33.17 | $33.47 | $32.83 | $32.89 | $32.89 | 89,866 |
| 2023-04-10 | $32.57 | $33.35 | $32.57 | $32.86 | $32.86 | 96,813 |
| 2023-04-06 | $31.71 | $32.83 | $31.54 | $32.56 | $32.56 | 91,438 |
| 2023-04-05 | $31.56 | $31.84 | $31.22 | $31.58 | $31.58 | 126,174 |
| 2023-04-04 | $33.34 | $33.34 | $31.65 | $31.87 | $31.87 | 132,357 |
| 2023-04-03 | $33.49 | $33.81 | $32.66 | $33.47 | $33.47 | 136,844 |
| 2023-03-31 | $33.33 | $33.58 | $32.97 | $33.42 | $33.42 | 194,500 |
| 2023-03-30 | $33.67 | $33.78 | $32.90 | $33.22 | $33.22 | 80,641 |
| 2023-03-29 | $33.53 | $33.67 | $33.14 | $33.52 | $33.52 | 110,620 |
| 2023-03-28 | $33.36 | $33.93 | $33.16 | $33.27 | $33.27 | 68,702 |
| 2023-03-27 | $33.09 | $33.65 | $32.91 | $33.52 | $33.52 | 88,023 |
| 2023-03-24 | $32.37 | $33.08 | $32.18 | $32.73 | $32.73 | 82,084 |
| 2023-03-23 | $33.53 | $33.82 | $32.50 | $32.62 | $32.62 | 76,966 |
| 2023-03-22 | $33.80 | $34.23 | $33.45 | $33.50 | $33.50 | 78,832 |
| 2023-03-21 | $33.78 | $34.32 | $33.66 | $33.76 | $33.76 | 116,453 |
| 2023-03-20 | $32.86 | $33.80 | $32.86 | $33.24 | $33.24 | 105,825 |
| 2023-03-17 | $32.69 | $33.02 | $31.32 | $32.46 | $32.46 | 409,368 |
| 2023-03-16 | $32.61 | $33.31 | $32.14 | $33.11 | $33.11 | 110,629 |
| 2023-03-15 | $34.31 | $34.31 | $32.43 | $33.01 | $33.01 | 155,238 |
| 2023-03-14 | $34.67 | $35.82 | $34.67 | $35.27 | $35.27 | 191,202 |
| 2023-03-13 | $34.66 | $34.94 | $32.81 | $34.03 | $34.03 | 174,076 |
| 2023-03-10 | $36.48 | $36.56 | $35.17 | $35.40 | $35.40 | 91,156 |
| 2023-03-09 | $36.92 | $36.96 | $36.36 | $36.71 | $36.71 | 70,469 |
| 2023-03-08 | $36.91 | $37.02 | $36.27 | $36.88 | $36.88 | 65,945 |
| 2023-03-07 | $37.15 | $37.15 | $36.43 | $36.92 | $36.92 | 99,758 |
| 2023-03-06 | $38.90 | $38.90 | $36.77 | $37.24 | $37.24 | 289,135 |
| 2023-03-03 | $38.75 | $39.40 | $38.55 | $38.91 | $38.91 | 106,835 |
| 2023-03-02 | $38.53 | $38.62 | $38.01 | $38.55 | $38.55 | 135,363 |
| 2023-03-01 | $38.42 | $38.86 | $38.32 | $38.83 | $38.83 | 155,970 |
| 2023-02-28 | $38.16 | $38.62 | $38.16 | $38.59 | $38.59 | 156,232 |
| 2023-02-27 | $37.97 | $38.31 | $37.93 | $38.23 | $38.23 | 94,552 |
| 2023-02-24 | $37.56 | $37.84 | $37.01 | $37.83 | $37.83 | 212,026 |
| 2023-02-23 | $37.40 | $38.07 | $37.01 | $38.03 | $38.03 | 138,364 |
| 2023-02-22 | $35.66 | $37.42 | $35.66 | $37.34 | $37.34 | 172,076 |
| 2023-02-21 | $36.46 | $36.46 | $35.37 | $35.52 | $35.52 | 188,391 |
| 2023-02-17 | $37.36 | $37.50 | $36.52 | $36.73 | $36.73 | 204,180 |
| 2023-02-16 | $36.57 | $37.52 | $36.48 | $37.30 | $37.30 | 195,392 |
| 2023-02-15 | $35.20 | $37.24 | $32.02 | $37.03 | $37.03 | 558,022 |
| 2023-02-14 | $36.96 | $37.49 | $36.77 | $36.77 | $36.77 | 188,912 |
| 2023-02-13 | $36.99 | $37.55 | $36.34 | $37.10 | $37.10 | 115,366 |
| 2023-02-10 | $36.43 | $37.37 | $36.04 | $36.72 | $36.72 | 93,490 |
| 2023-02-09 | $37.85 | $38.00 | $36.26 | $36.44 | $36.44 | 99,288 |
| 2023-02-08 | $38.18 | $38.18 | $37.15 | $37.61 | $37.61 | 59,868 |
| 2023-02-07 | $39.18 | $39.34 | $37.99 | $38.31 | $38.31 | 88,684 |
| 2023-02-06 | $39.50 | $39.76 | $39.09 | $39.36 | $39.36 | 96,504 |
| 2023-02-03 | $38.90 | $40.08 | $38.74 | $39.70 | $39.70 | 98,605 |
| 2023-02-02 | $38.74 | $39.03 | $38.50 | $38.98 | $38.98 | 85,467 |
| 2023-02-01 | $38.48 | $39.25 | $38.03 | $38.75 | $38.75 | 91,221 |
| 2023-01-31 | $37.57 | $38.93 | $37.57 | $38.61 | $38.61 | 93,559 |
| 2023-01-30 | $36.83 | $37.79 | $36.83 | $37.28 | $37.28 | 69,137 |
| 2023-01-27 | $36.79 | $37.47 | $36.66 | $36.98 | $36.98 | 71,728 |
| 2023-01-26 | $36.74 | $37.25 | $36.23 | $36.79 | $36.79 | 84,380 |
| 2023-01-25 | $34.76 | $36.66 | $34.65 | $36.56 | $36.56 | 118,470 |
| 2023-01-24 | $34.51 | $35.03 | $34.46 | $34.76 | $34.76 | 60,620 |
| 2023-01-23 | $34.53 | $35.03 | $34.15 | $34.43 | $34.43 | 69,133 |
| 2023-01-20 | $35.88 | $36.02 | $34.27 | $34.60 | $34.60 | 121,198 |
| 2023-01-19 | $35.27 | $35.91 | $34.86 | $35.63 | $35.63 | 82,286 |
| 2023-01-18 | $35.56 | $35.62 | $35.11 | $35.31 | $35.31 | 44,395 |
| 2023-01-17 | $36.31 | $36.43 | $35.18 | $35.35 | $35.35 | 88,944 |
| 2023-01-13 | $35.51 | $36.57 | $35.51 | $36.56 | $36.56 | 67,043 |
| 2023-01-12 | $35.40 | $36.13 | $35.27 | $35.92 | $35.92 | 94,259 |
| 2023-01-11 | $34.77 | $35.34 | $34.50 | $35.24 | $35.24 | 98,130 |
| 2023-01-10 | $36.29 | $36.31 | $34.50 | $34.81 | $34.81 | 117,202 |
| 2023-01-09 | $37.33 | $37.76 | $36.53 | $36.62 | $36.62 | 75,220 |
| 2023-01-06 | $37.06 | $37.80 | $36.82 | $37.19 | $37.19 | 67,119 |
| 2023-01-05 | $36.86 | $37.35 | $36.39 | $36.91 | $36.91 | 46,508 |
| 2023-01-04 | $37.03 | $37.66 | $36.62 | $37.05 | $37.05 | 53,017 |
| 2023-01-03 | $37.60 | $37.62 | $36.24 | $36.86 | $36.86 | 120,286 |
| 2022-12-30 | $37.74 | $37.95 | $37.49 | $37.81 | $37.81 | 39,685 |
| 2022-12-29 | $37.57 | $38.23 | $37.57 | $37.92 | $37.92 | 44,057 |
| 2022-12-28 | $37.78 | $37.90 | $37.34 | $37.40 | $37.40 | 45,907 |
| 2022-12-27 | $37.15 | $37.94 | $36.97 | $37.83 | $37.83 | 42,581 |
| 2022-12-23 | $36.72 | $37.23 | $36.56 | $37.14 | $37.14 | 39,285 |
| 2022-12-22 | $37.80 | $37.80 | $36.40 | $36.88 | $36.88 | 93,990 |
| 2022-12-21 | $37.74 | $38.29 | $37.51 | $37.98 | $37.98 | 76,516 |
| 2022-12-20 | $37.36 | $37.87 | $37.10 | $37.57 | $37.57 | 53,244 |
| 2022-12-19 | $36.74 | $37.57 | $36.74 | $37.24 | $37.24 | 101,692 |
| 2022-12-16 | $37.38 | $37.90 | $37.13 | $37.67 | $37.67 | 327,848 |
| 2022-12-15 | $39.19 | $39.27 | $37.58 | $37.72 | $37.72 | 87,773 |
| 2022-12-14 | $39.30 | $40.47 | $39.30 | $39.61 | $39.61 | 63,364 |
| 2022-12-13 | $39.64 | $40.65 | $39.16 | $39.67 | $39.67 | 98,349 |
| 2022-12-12 | $39.18 | $39.31 | $38.55 | $38.93 | $38.93 | 53,473 |
| 2022-12-09 | $39.45 | $39.88 | $38.98 | $39.19 | $39.19 | 75,179 |
| 2022-12-08 | $39.58 | $39.58 | $39.10 | $39.47 | $39.47 | 54,791 |
| 2022-12-07 | $39.03 | $39.95 | $39.03 | $39.42 | $39.42 | 83,023 |
| 2022-12-06 | $38.31 | $39.11 | $38.07 | $39.02 | $39.02 | 189,032 |
| 2022-12-05 | $38.97 | $39.14 | $38.10 | $38.25 | $38.25 | 80,913 |
| 2022-12-02 | $38.97 | $39.54 | $38.57 | $39.25 | $39.25 | 82,019 |
| 2022-12-01 | $39.25 | $39.78 | $38.98 | $39.37 | $39.37 | 86,021 |
| 2022-11-30 | $38.48 | $39.09 | $37.97 | $39.03 | $39.03 | 126,030 |
| 2022-11-29 | $37.61 | $38.63 | $37.53 | $38.52 | $38.52 | 70,093 |
| 2022-11-28 | $39.15 | $39.22 | $37.55 | $37.62 | $37.62 | 84,256 |
| 2022-11-25 | $39.10 | $39.83 | $39.10 | $39.47 | $39.47 | 44,790 |
| 2022-11-23 | $38.90 | $39.08 | $38.44 | $38.99 | $38.99 | 51,399 |
| 2022-11-22 | $38.80 | $39.24 | $38.65 | $38.95 | $38.95 | 68,652 |
| 2022-11-21 | $38.28 | $38.98 | $38.19 | $38.53 | $38.53 | 58,415 |
| 2022-11-18 | $39.31 | $39.31 | $38.10 | $38.28 | $38.28 | 81,896 |
| 2022-11-17 | $37.77 | $38.66 | $37.45 | $38.54 | $38.54 | 96,003 |
| 2022-11-16 | $37.62 | $37.96 | $37.05 | $37.58 | $37.58 | 74,180 |
| 2022-11-15 | $37.69 | $38.72 | $37.33 | $37.50 | $37.50 | 105,521 |
| 2022-11-14 | $37.72 | $38.51 | $37.18 | $37.32 | $37.32 | 75,933 |
| 2022-11-11 | $38.68 | $39.26 | $37.66 | $37.76 | $37.76 | 89,608 |
| 2022-11-10 | $37.89 | $39.28 | $37.89 | $38.82 | $38.82 | 85,626 |
| 2022-11-09 | $38.45 | $38.47 | $37.44 | $37.54 | $37.54 | 49,733 |
| 2022-11-08 | $38.62 | $39.59 | $38.13 | $38.45 | $38.45 | 92,375 |
| 2022-11-07 | $39.03 | $39.31 | $37.85 | $38.53 | $38.53 | 93,079 |
| 2022-11-04 | $37.57 | $39.22 | $37.32 | $39.02 | $39.02 | 116,259 |
| 2022-11-03 | $37.95 | $38.27 | $36.92 | $36.93 | $36.93 | 152,861 |
| 2022-11-02 | $36.47 | $39.00 | $35.64 | $38.25 | $38.25 | 299,551 |
| 2022-11-01 | $42.17 | $42.35 | $36.03 | $37.00 | $37.00 | 645,938 |
| 2022-10-31 | $43.16 | $45.00 | $42.97 | $44.48 | $44.48 | 196,706 |
| 2022-10-28 | $43.34 | $43.58 | $42.36 | $43.57 | $43.57 | 108,566 |
| 2022-10-27 | $42.35 | $43.79 | $42.35 | $43.15 | $43.15 | 93,362 |
| 2022-10-26 | $42.43 | $43.55 | $42.07 | $42.35 | $42.35 | 105,638 |
| 2022-10-25 | $41.91 | $42.88 | $41.91 | $42.15 | $42.15 | 122,510 |
| 2022-10-24 | $42.17 | $42.48 | $41.38 | $42.12 | $42.12 | 87,011 |
| 2022-10-21 | $40.04 | $42.38 | $40.04 | $41.96 | $41.96 | 239,984 |
| 2022-10-20 | $39.57 | $40.66 | $39.27 | $39.68 | $39.68 | 123,650 |
| 2022-10-19 | $40.33 | $40.76 | $39.21 | $39.80 | $39.80 | 57,735 |
| 2022-10-18 | $39.99 | $41.03 | $39.73 | $40.80 | $40.80 | 144,107 |
| 2022-10-17 | $38.95 | $39.75 | $38.95 | $39.54 | $39.54 | 86,966 |
| 2022-10-14 | $39.15 | $39.27 | $38.38 | $38.45 | $38.45 | 82,720 |
| 2022-10-13 | $37.80 | $39.16 | $37.39 | $39.08 | $39.08 | 74,911 |
| 2022-10-12 | $38.36 | $38.50 | $37.83 | $38.21 | $38.21 | 102,946 |
| 2022-10-11 | $38.58 | $39.18 | $37.90 | $38.36 | $38.36 | 97,938 |
| 2022-10-10 | $38.27 | $39.02 | $38.17 | $38.82 | $38.82 | 56,088 |
| 2022-10-07 | $39.01 | $39.01 | $38.02 | $38.17 | $38.17 | 57,072 |
| 2022-10-06 | $39.45 | $39.69 | $39.01 | $39.25 | $39.25 | 82,094 |
| 2022-10-05 | $39.02 | $39.87 | $38.92 | $39.49 | $39.49 | 85,770 |
| 2022-10-04 | $39.55 | $39.86 | $39.27 | $39.46 | $39.46 | 97,100 |
| 2022-10-03 | $38.14 | $39.53 | $38.14 | $39.03 | $39.03 | 139,907 |
| 2022-09-30 | $37.52 | $38.00 | $37.33 | $37.60 | $37.60 | 124,405 |
| 2022-09-29 | $37.57 | $37.70 | $36.34 | $37.61 | $37.61 | 115,579 |
| 2022-09-28 | $37.80 | $38.36 | $37.12 | $37.99 | $37.99 | 91,497 |
| 2022-09-27 | $37.75 | $38.11 | $36.94 | $37.43 | $37.43 | 100,906 |
| 2022-09-26 | $38.10 | $38.61 | $37.15 | $37.40 | $37.40 | 109,333 |
| 2022-09-23 | $38.70 | $38.73 | $37.80 | $38.37 | $38.37 | 120,964 |
| 2022-09-22 | $39.03 | $39.59 | $38.66 | $39.08 | $39.08 | 111,772 |
| 2022-09-21 | $40.81 | $40.81 | $39.07 | $39.27 | $39.27 | 148,850 |
| 2022-09-20 | $40.13 | $40.84 | $39.71 | $40.55 | $40.55 | 76,327 |
| 2022-09-19 | $39.76 | $40.93 | $39.54 | $40.70 | $40.70 | 120,562 |
| 2022-09-16 | $40.18 | $40.97 | $39.10 | $40.11 | $40.11 | 671,717 |
| 2022-09-15 | $40.48 | $40.96 | $39.47 | $40.08 | $40.08 | 108,470 |
| 2022-09-14 | $40.79 | $40.98 | $40.19 | $40.59 | $40.59 | 91,844 |
| 2022-09-13 | $41.53 | $41.77 | $40.55 | $40.94 | $40.94 | 83,093 |
| 2022-09-12 | $42.26 | $43.00 | $41.80 | $42.23 | $42.23 | 79,067 |
| 2022-09-09 | $42.37 | $43.32 | $42.11 | $42.30 | $42.30 | 92,352 |
| 2022-09-08 | $42.32 | $42.91 | $41.24 | $42.22 | $42.22 | 85,327 |
| 2022-09-07 | $41.17 | $42.72 | $41.17 | $42.67 | $42.67 | 130,395 |
| 2022-09-06 | $42.18 | $42.18 | $39.11 | $41.05 | $41.05 | 177,754 |
| 2022-09-02 | $42.71 | $43.33 | $41.89 | $42.21 | $42.21 | 84,678 |
| 2022-09-01 | $42.47 | $42.74 | $41.83 | $42.61 | $42.61 | 123,112 |
| 2022-08-31 | $43.24 | $43.76 | $42.26 | $42.54 | $42.54 | 184,112 |
| 2022-08-30 | $43.89 | $44.31 | $43.02 | $43.57 | $43.57 | 88,868 |
| 2022-08-29 | $44.47 | $44.75 | $43.63 | $43.91 | $43.91 | 74,079 |
| 2022-08-26 | $44.19 | $45.19 | $43.84 | $44.82 | $44.82 | 111,083 |
| 2022-08-25 | $43.54 | $44.35 | $43.50 | $44.13 | $44.13 | 86,806 |
| 2022-08-24 | $44.38 | $44.76 | $43.72 | $43.87 | $43.87 | 54,772 |
| 2022-08-23 | $44.86 | $45.11 | $44.26 | $44.38 | $44.38 | 91,532 |
| 2022-08-22 | $44.63 | $44.92 | $44.19 | $44.59 | $44.59 | 64,498 |
| 2022-08-19 | $45.56 | $45.66 | $44.58 | $44.98 | $44.98 | 61,523 |
| 2022-08-18 | $45.95 | $46.00 | $45.15 | $45.70 | $45.70 | 73,395 |
| 2022-08-17 | $45.47 | $46.22 | $44.74 | $45.97 | $45.97 | 87,448 |
| 2022-08-16 | $43.78 | $46.48 | $42.00 | $45.74 | $45.74 | 168,567 |
| 2022-08-15 | $45.58 | $45.70 | $44.68 | $45.21 | $45.21 | 105,466 |
| 2022-08-12 | $44.20 | $45.87 | $43.87 | $45.87 | $45.87 | 150,513 |
| 2022-08-11 | $43.05 | $44.19 | $43.05 | $43.74 | $43.74 | 161,129 |
| 2022-08-10 | $43.18 | $43.82 | $42.06 | $42.61 | $42.61 | 143,171 |
| 2022-08-09 | $42.62 | $43.50 | $41.96 | $42.50 | $42.50 | 161,975 |
| 2022-08-08 | $44.78 | $45.00 | $42.23 | $42.63 | $42.63 | 299,153 |
| 2022-08-05 | $41.90 | $43.34 | $41.41 | $43.22 | $43.22 | 121,751 |
| 2022-08-04 | $41.89 | $43.12 | $41.03 | $41.90 | $41.90 | 152,571 |
| 2022-08-03 | $40.01 | $46.34 | $39.68 | $41.51 | $41.51 | 582,726 |
| 2022-08-02 | $36.22 | $36.22 | $34.75 | $34.80 | $34.80 | 52,476 |
| 2022-08-01 | $35.27 | $36.43 | $35.22 | $35.99 | $35.99 | 96,672 |
| 2022-07-29 | $36.16 | $36.31 | $35.55 | $35.70 | $35.70 | 55,820 |
| 2022-07-28 | $36.24 | $36.46 | $35.60 | $36.29 | $36.29 | 37,894 |
| 2022-07-27 | $35.67 | $36.38 | $35.40 | $36.16 | $36.16 | 72,967 |
| 2022-07-26 | $35.99 | $35.99 | $34.90 | $35.37 | $35.37 | 73,208 |
| 2022-07-25 | $35.50 | $36.19 | $35.42 | $35.85 | $35.85 | 47,316 |
| 2022-07-22 | $35.64 | $35.74 | $34.71 | $35.42 | $35.42 | 42,720 |
| 2022-07-21 | $35.40 | $35.75 | $34.99 | $35.70 | $35.70 | 64,381 |
| 2022-07-20 | $35.71 | $36.15 | $35.24 | $35.91 | $35.91 | 55,325 |
| 2022-07-19 | $35.14 | $36.49 | $35.14 | $35.93 | $35.93 | 68,486 |
| 2022-07-18 | $36.12 | $36.35 | $34.80 | $34.96 | $34.96 | 52,655 |
| 2022-07-15 | $35.26 | $36.06 | $34.44 | $35.59 | $35.59 | 85,057 |
| 2022-07-14 | $33.75 | $34.94 | $33.35 | $34.85 | $34.85 | 67,909 |
| 2022-07-13 | $33.45 | $34.56 | $33.38 | $34.04 | $34.04 | 99,067 |
| 2022-07-12 | $33.70 | $34.82 | $33.70 | $33.97 | $33.97 | 137,356 |
| 2022-07-11 | $33.55 | $33.77 | $32.85 | $33.74 | $33.74 | 68,596 |
| 2022-07-08 | $33.95 | $34.46 | $33.10 | $33.56 | $33.56 | 91,237 |
| 2022-07-07 | $33.32 | $34.35 | $33.32 | $33.68 | $33.68 | 116,048 |
| 2022-07-06 | $35.04 | $35.30 | $32.91 | $33.13 | $33.13 | 88,542 |
| 2022-07-05 | $34.00 | $34.47 | $32.67 | $34.47 | $34.47 | 104,347 |
| 2022-07-01 | $33.34 | $34.71 | $33.34 | $34.50 | $34.50 | 63,390 |
| 2022-06-30 | $33.10 | $33.98 | $33.10 | $33.63 | $33.63 | 70,068 |
| 2022-06-29 | $33.19 | $33.72 | $32.80 | $33.56 | $33.56 | 71,076 |
| 2022-06-28 | $34.13 | $34.48 | $33.12 | $33.14 | $33.14 | 95,985 |
| 2022-06-27 | $33.26 | $34.40 | $33.03 | $33.90 | $33.90 | 150,535 |
| 2022-06-24 | $33.07 | $33.86 | $32.88 | $33.01 | $33.01 | 147,821 |
| 2022-06-23 | $33.29 | $33.47 | $32.65 | $32.80 | $32.80 | 97,405 |
| 2022-06-22 | $32.75 | $33.67 | $32.75 | $33.34 | $33.34 | 111,232 |
| 2022-06-21 | $32.63 | $33.95 | $32.17 | $33.07 | $33.07 | 112,099 |
| 2022-06-17 | $31.83 | $33.00 | $31.46 | $32.48 | $32.48 | 378,319 |
| 2022-06-16 | $32.40 | $32.58 | $31.17 | $31.44 | $31.44 | 98,772 |
| 2022-06-15 | $32.51 | $33.14 | $31.98 | $32.86 | $32.86 | 78,924 |
| 2022-06-14 | $31.70 | $32.50 | $31.56 | $32.39 | $32.39 | 69,087 |
| 2022-06-13 | $32.67 | $33.08 | $31.69 | $31.94 | $31.94 | 95,271 |
| 2022-06-10 | $34.23 | $34.52 | $33.23 | $33.29 | $33.29 | 64,776 |
| 2022-06-09 | $34.37 | $34.99 | $34.37 | $34.73 | $34.73 | 78,992 |
| 2022-06-08 | $35.84 | $35.92 | $34.52 | $34.73 | $34.73 | 64,363 |
| 2022-06-07 | $34.70 | $36.17 | $34.62 | $36.04 | $36.04 | 87,483 |
| 2022-06-06 | $34.84 | $35.47 | $34.80 | $35.09 | $35.09 | 56,200 |
| 2022-06-03 | $34.25 | $34.90 | $33.81 | $34.79 | $34.79 | 90,350 |
| 2022-06-02 | $34.05 | $34.34 | $33.50 | $34.24 | $34.24 | 85,217 |
| 2022-06-01 | $34.70 | $34.83 | $33.83 | $34.18 | $34.18 | 66,926 |
| 2022-05-31 | $34.11 | $34.81 | $33.89 | $34.35 | $34.35 | 251,012 |
| 2022-05-27 | $33.37 | $34.43 | $33.25 | $34.31 | $34.31 | 72,447 |
| 2022-05-26 | $33.08 | $33.78 | $32.89 | $33.33 | $33.33 | 85,782 |
| 2022-05-25 | $32.60 | $33.41 | $32.50 | $32.71 | $32.71 | 57,779 |
| 2022-05-24 | $32.10 | $32.67 | $31.51 | $32.63 | $32.63 | 62,200 |
| 2022-05-23 | $32.87 | $32.90 | $32.08 | $32.17 | $32.17 | 65,793 |
| 2022-05-20 | $32.94 | $32.94 | $31.85 | $32.52 | $32.52 | 88,504 |
| 2022-05-19 | $33.36 | $33.78 | $32.79 | $32.82 | $32.82 | 101,656 |
| 2022-05-18 | $34.16 | $34.75 | $33.17 | $33.55 | $33.55 | 143,031 |
| 2022-05-17 | $33.58 | $34.82 | $33.58 | $34.40 | $34.40 | 107,694 |
| 2022-05-16 | $32.72 | $33.33 | $32.56 | $33.15 | $33.15 | 78,761 |
| 2022-05-13 | $33.33 | $33.91 | $32.94 | $32.97 | $32.97 | 137,885 |
| 2022-05-12 | $32.71 | $33.43 | $32.23 | $33.37 | $33.37 | 142,651 |
| 2022-05-11 | $32.92 | $33.65 | $32.25 | $32.68 | $32.68 | 87,973 |
| 2022-05-10 | $33.13 | $33.45 | $32.15 | $33.15 | $33.15 | 125,206 |
| 2022-05-09 | $31.17 | $33.47 | $31.17 | $33.18 | $33.18 | 158,113 |
| 2022-05-06 | $31.73 | $32.30 | $30.95 | $31.30 | $31.30 | 151,623 |
| 2022-05-05 | $32.70 | $32.95 | $31.45 | $31.94 | $31.94 | 95,153 |
| 2022-05-04 | $32.04 | $32.99 | $31.90 | $32.62 | $32.62 | 183,915 |
| 2022-05-03 | $31.71 | $32.43 | $31.56 | $32.25 | $32.25 | 162,775 |
| 2022-05-02 | $33.21 | $33.69 | $31.09 | $31.43 | $31.43 | 353,989 |
| 2022-04-29 | $30.06 | $33.99 | $30.01 | $33.11 | $33.11 | 450,861 |
| 2022-04-28 | $26.83 | $27.84 | $26.60 | $27.45 | $27.45 | 138,530 |
| 2022-04-27 | $26.63 | $27.28 | $26.49 | $26.69 | $26.69 | 87,247 |
| 2022-04-26 | $26.67 | $26.98 | $26.15 | $26.38 | $26.38 | 102,346 |
| 2022-04-25 | $27.06 | $27.06 | $26.20 | $26.97 | $26.97 | 82,777 |
| 2022-04-22 | $28.07 | $28.07 | $27.12 | $27.36 | $27.36 | 94,493 |
| 2022-04-21 | $28.22 | $28.35 | $27.75 | $27.93 | $27.93 | 93,963 |
| 2022-04-20 | $27.80 | $28.53 | $27.54 | $28.05 | $28.05 | 156,693 |
| 2022-04-19 | $26.70 | $27.95 | $26.70 | $27.48 | $27.48 | 109,062 |
| 2022-04-18 | $26.99 | $27.34 | $26.48 | $26.64 | $26.64 | 66,049 |
| 2022-04-14 | $27.24 | $27.75 | $27.06 | $27.18 | $27.18 | 47,558 |
| 2022-04-13 | $26.01 | $27.30 | $25.97 | $27.30 | $27.30 | 103,444 |
| 2022-04-12 | $25.91 | $26.23 | $25.64 | $25.83 | $25.83 | 96,454 |
| 2022-04-11 | $25.87 | $26.64 | $25.65 | $25.69 | $25.69 | 65,418 |
| 2022-04-08 | $25.87 | $26.59 | $25.75 | $25.78 | $25.78 | 66,421 |
| 2022-04-07 | $26.01 | $26.01 | $25.07 | $25.80 | $25.80 | 97,188 |
| 2022-04-06 | $26.84 | $26.89 | $25.67 | $25.91 | $25.91 | 106,876 |
| 2022-04-05 | $27.76 | $27.83 | $27.09 | $27.14 | $27.14 | 75,394 |
| 2022-04-04 | $28.27 | $28.27 | $27.35 | $27.70 | $27.70 | 121,684 |
| 2022-04-01 | $28.20 | $28.64 | $27.88 | $28.26 | $28.26 | 122,051 |
| 2022-03-31 | $28.67 | $29.06 | $27.86 | $28.03 | $28.03 | 58,927 |
| 2022-03-30 | $28.95 | $29.35 | $28.81 | $28.85 | $28.85 | 61,607 |
| 2022-03-29 | $28.54 | $29.26 | $28.54 | $28.99 | $28.99 | 133,019 |
| 2022-03-28 | $28.75 | $28.75 | $27.98 | $28.25 | $28.25 | 135,590 |
| 2022-03-25 | $29.00 | $29.37 | $28.58 | $28.75 | $28.75 | 82,192 |
| 2022-03-24 | $29.20 | $29.35 | $28.95 | $29.00 | $29.00 | 60,613 |
| 2022-03-23 | $29.62 | $29.68 | $29.12 | $29.20 | $29.20 | 84,529 |
| 2022-03-22 | $30.26 | $30.32 | $29.41 | $29.59 | $29.59 | 57,142 |
| 2022-03-21 | $30.41 | $30.79 | $29.89 | $30.07 | $30.07 | 75,915 |
| 2022-03-18 | $30.14 | $30.67 | $29.84 | $30.41 | $30.41 | 151,197 |
| 2022-03-17 | $29.12 | $30.19 | $29.11 | $30.14 | $30.14 | 104,092 |
| 2022-03-16 | $29.27 | $29.40 | $28.41 | $29.12 | $29.12 | 124,597 |
| 2022-03-15 | $29.59 | $29.72 | $28.91 | $29.13 | $29.13 | 60,252 |
| 2022-03-14 | $29.30 | $29.71 | $28.78 | $29.41 | $29.41 | 44,424 |
| 2022-03-11 | $29.10 | $29.48 | $28.74 | $29.25 | $29.25 | 54,486 |
| 2022-03-10 | $28.59 | $29.50 | $28.41 | $28.99 | $28.99 | 89,317 |
| 2022-03-09 | $28.88 | $29.24 | $28.45 | $29.10 | $29.10 | 78,488 |
| 2022-03-08 | $28.18 | $28.98 | $27.84 | $28.45 | $28.45 | 83,092 |
| 2022-03-07 | $29.05 | $29.30 | $28.15 | $28.40 | $28.40 | 81,533 |
| 2022-03-04 | $28.70 | $29.53 | $28.65 | $29.43 | $29.43 | 51,138 |
| 2022-03-03 | $28.62 | $29.18 | $28.27 | $29.14 | $29.14 | 65,999 |
| 2022-03-02 | $28.10 | $28.84 | $28.00 | $28.62 | $28.62 | 68,828 |
| 2022-03-01 | $28.76 | $29.18 | $27.67 | $27.99 | $27.99 | 97,633 |
| 2022-02-28 | $28.74 | $29.07 | $28.38 | $28.83 | $28.83 | 89,564 |
| 2022-02-25 | $28.95 | $29.47 | $28.73 | $28.92 | $28.92 | 108,213 |
| 2022-02-24 | $28.26 | $29.05 | $27.79 | $28.87 | $28.87 | 112,005 |
| 2022-02-23 | $30.21 | $30.35 | $28.61 | $28.91 | $28.91 | 97,006 |
| 2022-02-22 | $29.67 | $30.92 | $29.67 | $29.96 | $29.96 | 140,933 |
| 2022-02-18 | $29.07 | $30.10 | $28.90 | $29.71 | $29.71 | 181,934 |
| 2022-02-17 | $27.53 | $29.31 | $27.49 | $29.08 | $29.08 | 171,689 |
| 2022-02-16 | $29.01 | $29.81 | $25.51 | $28.00 | $28.00 | 717,627 |
| 2022-02-15 | $32.29 | $33.69 | $32.29 | $33.17 | $33.17 | 81,620 |
| 2022-02-14 | $31.77 | $32.33 | $31.51 | $32.08 | $32.08 | 65,963 |
| 2022-02-11 | $31.38 | $31.80 | $31.18 | $31.61 | $31.61 | 52,482 |
| 2022-02-10 | $31.30 | $32.38 | $30.98 | $31.21 | $31.21 | 70,298 |
| 2022-02-09 | $32.15 | $32.58 | $31.53 | $31.65 | $31.65 | 55,895 |
| 2022-02-08 | $30.77 | $32.03 | $30.72 | $31.96 | $31.96 | 61,548 |
| 2022-02-07 | $30.96 | $31.31 | $30.52 | $30.62 | $30.62 | 63,901 |
| 2022-02-04 | $30.82 | $31.46 | $30.31 | $31.19 | $31.19 | 82,709 |
| 2022-02-03 | $31.02 | $31.99 | $31.00 | $31.20 | $31.20 | 57,390 |
| 2022-02-02 | $31.95 | $32.03 | $31.28 | $31.46 | $31.46 | 108,023 |
| 2022-02-01 | $31.97 | $32.39 | $31.58 | $31.98 | $31.98 | 100,859 |
| 2022-01-31 | $31.53 | $31.70 | $30.33 | $31.62 | $31.62 | 113,627 |
| 2022-01-28 | $30.89 | $31.67 | $30.05 | $31.60 | $31.60 | 80,095 |
| 2022-01-27 | $31.20 | $31.91 | $30.89 | $30.97 | $30.97 | 54,157 |
| 2022-01-26 | $33.01 | $33.27 | $30.78 | $31.24 | $31.24 | 99,991 |
| 2022-01-25 | $32.25 | $33.19 | $31.49 | $32.76 | $32.76 | 86,782 |
| 2022-01-24 | $32.38 | $32.88 | $31.47 | $32.73 | $32.73 | 129,757 |
| 2022-01-21 | $33.84 | $34.51 | $32.40 | $32.48 | $32.48 | 118,098 |
| 2022-01-20 | $34.69 | $35.48 | $33.87 | $33.97 | $33.97 | 88,280 |
| 2022-01-19 | $35.19 | $35.75 | $34.70 | $34.74 | $34.74 | 52,985 |
| 2022-01-18 | $36.26 | $36.26 | $34.61 | $35.28 | $35.28 | 105,198 |
| 2022-01-14 | $36.52 | $37.14 | $36.44 | $36.62 | $36.62 | 68,397 |
| 2022-01-13 | $36.98 | $37.56 | $36.59 | $36.77 | $36.77 | 49,454 |
| 2022-01-12 | $36.02 | $36.89 | $35.89 | $36.66 | $36.66 | 73,296 |
| 2022-01-11 | $36.88 | $36.88 | $36.11 | $36.13 | $36.13 | 57,632 |
| 2022-01-10 | $36.57 | $37.27 | $36.22 | $37.03 | $37.03 | 77,131 |
| 2022-01-07 | $37.60 | $37.86 | $36.83 | $36.86 | $36.86 | 76,438 |
| 2022-01-06 | $38.24 | $38.88 | $37.51 | $37.61 | $37.61 | 79,855 |
| 2022-01-05 | $37.66 | $38.78 | $37.66 | $38.17 | $38.17 | 83,547 |
| 2022-01-04 | $37.26 | $38.07 | $37.15 | $37.76 | $37.76 | 87,066 |
| 2022-01-03 | $37.13 | $37.58 | $36.53 | $37.02 | $37.02 | 66,642 |
| 2021-12-31 | $37.13 | $37.21 | $36.49 | $36.67 | $36.67 | 67,777 |
| 2021-12-30 | $37.21 | $37.71 | $36.76 | $37.42 | $37.42 | 56,547 |
| 2021-12-29 | $36.67 | $37.07 | $36.12 | $36.90 | $36.90 | 122,721 |
| 2021-12-28 | $36.69 | $37.58 | $36.55 | $36.60 | $36.60 | 76,526 |
| 2021-12-27 | $36.35 | $37.00 | $35.98 | $36.91 | $36.91 | 84,820 |
| 2021-12-23 | $36.38 | $36.68 | $35.59 | $36.06 | $36.06 | 79,967 |
| 2021-12-22 | $35.83 | $36.68 | $35.16 | $36.15 | $36.15 | 105,423 |
| 2021-12-21 | $35.49 | $36.80 | $35.30 | $35.50 | $35.50 | 134,976 |
| 2021-12-20 | $39.60 | $39.60 | $34.96 | $35.27 | $35.27 | 451,457 |
| 2021-12-17 | $40.28 | $40.90 | $39.64 | $39.86 | $39.86 | 442,741 |
| 2021-12-16 | $40.94 | $41.46 | $40.15 | $40.38 | $40.38 | 108,719 |
| 2021-12-15 | $39.26 | $41.32 | $39.10 | $41.11 | $41.11 | 115,557 |
| 2021-12-14 | $40.43 | $40.82 | $39.22 | $39.41 | $39.41 | 119,018 |
| 2021-12-13 | $41.06 | $41.09 | $40.49 | $40.66 | $40.66 | 86,156 |
| 2021-12-10 | $41.60 | $41.60 | $40.88 | $41.17 | $41.17 | 67,786 |
| 2021-12-09 | $41.74 | $41.96 | $41.20 | $41.62 | $41.62 | 47,696 |
| 2021-12-08 | $43.10 | $43.64 | $42.21 | $42.23 | $42.23 | 80,587 |
| 2021-12-07 | $43.00 | $43.67 | $43.00 | $43.25 | $43.25 | 86,385 |
| 2021-12-06 | $42.28 | $42.87 | $42.04 | $42.77 | $42.77 | 74,299 |
| 2021-12-03 | $41.18 | $42.16 | $41.01 | $42.02 | $42.02 | 92,843 |
| 2021-12-02 | $40.60 | $41.70 | $40.32 | $41.45 | $41.45 | 73,685 |
| 2021-12-01 | $40.45 | $42.17 | $40.17 | $40.21 | $40.21 | 106,904 |
| 2021-11-30 | $40.39 | $40.74 | $39.80 | $40.25 | $40.25 | 100,280 |
| 2021-11-29 | $41.42 | $41.93 | $40.94 | $41.00 | $41.00 | 89,020 |
| 2021-11-26 | $41.77 | $41.77 | $40.01 | $41.62 | $41.62 | 88,015 |
| 2021-11-24 | $42.15 | $43.31 | $42.15 | $42.66 | $42.66 | 60,089 |
| 2021-11-23 | $42.60 | $43.05 | $42.44 | $42.55 | $42.55 | 86,315 |
| 2021-11-22 | $41.79 | $43.36 | $41.70 | $42.53 | $42.53 | 82,165 |
| 2021-11-19 | $40.70 | $41.80 | $40.30 | $41.70 | $41.70 | 87,197 |
| 2021-11-18 | $41.68 | $41.71 | $40.40 | $40.77 | $40.77 | 88,510 |
| 2021-11-17 | $41.47 | $43.50 | $41.28 | $41.84 | $41.84 | 238,346 |
| 2021-11-16 | $40.68 | $41.67 | $40.68 | $41.47 | $41.47 | 71,796 |
| 2021-11-15 | $39.27 | $40.68 | $39.11 | $40.54 | $40.54 | 109,193 |
| 2021-11-12 | $38.79 | $39.39 | $38.50 | $39.08 | $39.08 | 97,757 |
| 2021-11-11 | $38.28 | $39.50 | $38.28 | $39.20 | $39.20 | 73,379 |
| 2021-11-10 | $37.49 | $38.29 | $37.43 | $38.23 | $38.23 | 51,748 |
| 2021-11-09 | $38.05 | $38.08 | $37.43 | $37.52 | $37.52 | 85,804 |
| 2021-11-08 | $38.83 | $39.23 | $37.57 | $38.30 | $38.30 | 118,285 |
| 2021-11-05 | $39.28 | $39.87 | $38.53 | $38.59 | $38.59 | 115,962 |
| 2021-11-04 | $41.47 | $41.47 | $38.96 | $39.09 | $39.09 | 142,308 |
| 2021-11-03 | $43.87 | $43.87 | $41.04 | $41.44 | $41.44 | 240,341 |
| 2021-11-02 | $41.22 | $41.61 | $40.27 | $40.66 | $40.66 | 106,007 |
| 2021-11-01 | $41.90 | $42.00 | $40.91 | $41.26 | $41.26 | 141,196 |
| 2021-10-29 | $42.38 | $42.79 | $41.66 | $41.83 | $41.83 | 84,290 |
| 2021-10-28 | $41.61 | $42.45 | $41.61 | $42.25 | $42.25 | 57,196 |
| 2021-10-27 | $42.06 | $42.34 | $41.01 | $41.60 | $41.60 | 129,622 |
| 2021-10-26 | $42.38 | $43.08 | $41.78 | $42.28 | $42.28 | 165,171 |
| 2021-10-25 | $43.24 | $43.55 | $42.34 | $42.59 | $42.59 | 295,599 |
| 2021-10-22 | $44.47 | $44.62 | $43.00 | $43.37 | $43.37 | 199,397 |
| 2021-10-21 | $41.75 | $44.73 | $41.75 | $44.01 | $44.01 | 489,664 |
| 2021-10-20 | $38.03 | $41.80 | $38.03 | $41.69 | $41.69 | 711,256 |
| 2021-10-19 | $36.68 | $36.82 | $35.85 | $36.27 | $36.27 | 122,457 |
| 2021-10-18 | $36.53 | $37.79 | $36.00 | $36.63 | $36.63 | 84,591 |
| 2021-10-15 | $38.62 | $38.62 | $36.62 | $36.66 | $36.66 | 116,661 |
| 2021-10-14 | $38.96 | $39.08 | $37.81 | $37.98 | $37.98 | 82,610 |
| 2021-10-13 | $39.25 | $39.25 | $38.55 | $38.82 | $38.82 | 76,780 |
| 2021-10-12 | $39.42 | $40.05 | $39.23 | $39.39 | $39.39 | 116,372 |
| 2021-10-11 | $38.64 | $39.73 | $38.55 | $39.46 | $39.46 | 112,051 |
| 2021-10-08 | $39.17 | $39.81 | $38.59 | $38.69 | $38.69 | 104,025 |
| 2021-10-07 | $39.43 | $40.07 | $39.13 | $39.33 | $39.33 | 142,926 |
| 2021-10-06 | $39.36 | $39.36 | $38.18 | $39.31 | $39.31 | 126,418 |
| 2021-10-05 | $38.92 | $40.06 | $38.27 | $39.82 | $39.82 | 266,048 |
| 2021-10-04 | $38.26 | $39.09 | $38.12 | $39.04 | $39.04 | 77,486 |
| 2021-10-01 | $38.38 | $38.67 | $38.02 | $38.29 | $38.29 | 141,647 |
| 2021-09-30 | $38.50 | $38.77 | $38.02 | $38.33 | $38.33 | 141,081 |
| 2021-09-29 | $36.98 | $38.41 | $36.98 | $38.35 | $38.35 | 186,398 |
| 2021-09-28 | $37.10 | $37.96 | $36.66 | $36.94 | $36.94 | 96,950 |
| 2021-09-27 | $36.59 | $38.18 | $36.09 | $37.01 | $37.01 | 150,341 |
| 2021-09-24 | $35.98 | $36.76 | $35.57 | $36.36 | $36.36 | 121,653 |
| 2021-09-23 | $35.48 | $36.42 | $35.25 | $35.94 | $35.94 | 91,256 |
| 2021-09-22 | $35.00 | $35.73 | $34.97 | $35.25 | $35.25 | 118,579 |
| 2021-09-21 | $34.17 | $34.97 | $33.84 | $34.93 | $34.93 | 99,807 |
| 2021-09-20 | $32.85 | $34.24 | $32.85 | $34.10 | $34.10 | 134,705 |
| 2021-09-17 | $33.55 | $33.96 | $32.99 | $33.54 | $33.54 | 427,831 |
| 2021-09-16 | $33.62 | $33.72 | $33.00 | $33.45 | $33.45 | 150,231 |
| 2021-09-15 | $32.86 | $33.72 | $32.69 | $33.59 | $33.59 | 130,308 |
| 2021-09-14 | $34.00 | $34.00 | $32.34 | $33.02 | $33.02 | 321,169 |
| 2021-09-13 | $33.90 | $34.01 | $32.98 | $33.87 | $33.87 | 117,566 |
| 2021-09-10 | $34.00 | $34.04 | $33.42 | $33.89 | $33.89 | 113,672 |
| 2021-09-09 | $34.11 | $34.55 | $33.87 | $33.91 | $33.91 | 111,257 |
| 2021-09-08 | $33.92 | $34.56 | $33.81 | $34.23 | $34.23 | 71,698 |
| 2021-09-07 | $34.30 | $34.87 | $34.00 | $34.13 | $34.13 | 104,533 |
| 2021-09-03 | $33.54 | $34.32 | $33.30 | $34.30 | $34.30 | 76,420 |
| 2021-09-02 | $33.55 | $33.89 | $33.50 | $33.75 | $33.75 | 79,058 |
| 2021-09-01 | $32.59 | $33.71 | $32.05 | $33.38 | $33.38 | 100,172 |
| 2021-08-31 | $32.60 | $32.86 | $32.17 | $32.49 | $32.49 | 69,633 |
| 2021-08-30 | $33.07 | $33.07 | $32.32 | $32.43 | $32.43 | 64,236 |
| 2021-08-27 | $32.27 | $33.23 | $32.27 | $32.75 | $32.75 | 100,592 |
| 2021-08-26 | $32.37 | $32.87 | $31.98 | $32.27 | $32.27 | 59,531 |
| 2021-08-25 | $31.48 | $32.81 | $31.41 | $32.64 | $32.64 | 81,539 |
| 2021-08-24 | $31.20 | $31.50 | $30.86 | $31.42 | $31.42 | 64,023 |
| 2021-08-23 | $31.17 | $31.40 | $30.76 | $30.90 | $30.90 | 89,699 |
| 2021-08-20 | $30.99 | $31.69 | $30.91 | $31.35 | $31.35 | 74,696 |
| 2021-08-19 | $30.99 | $31.53 | $30.50 | $31.08 | $31.08 | 121,994 |
| 2021-08-18 | $31.69 | $32.19 | $31.21 | $31.51 | $31.51 | 90,107 |
| 2021-08-17 | $30.95 | $31.64 | $30.80 | $31.59 | $31.59 | 61,772 |
| 2021-08-16 | $32.26 | $32.26 | $31.31 | $31.34 | $31.34 | 106,222 |
| 2021-08-13 | $32.51 | $33.12 | $32.28 | $32.49 | $32.49 | 125,828 |
| 2021-08-12 | $32.52 | $32.68 | $31.94 | $32.54 | $32.54 | 91,672 |
| 2021-08-11 | $31.91 | $32.56 | $31.34 | $32.38 | $32.38 | 123,941 |
| 2021-08-10 | $31.59 | $32.11 | $30.83 | $32.05 | $32.05 | 94,946 |
| 2021-08-09 | $31.36 | $31.90 | $30.94 | $31.37 | $31.37 | 179,075 |
| 2021-08-06 | $29.98 | $31.68 | $29.53 | $31.36 | $31.36 | 149,921 |
| 2021-08-05 | $30.03 | $30.79 | $29.42 | $29.55 | $29.55 | 247,859 |
| 2021-08-04 | $28.50 | $28.92 | $27.31 | $27.52 | $27.52 | 106,025 |
| 2021-08-03 | $29.04 | $29.14 | $28.54 | $28.94 | $28.94 | 93,373 |
| 2021-08-02 | $29.50 | $30.00 | $28.73 | $28.88 | $28.88 | 74,344 |
| 2021-07-30 | $29.84 | $30.12 | $29.31 | $29.49 | $29.49 | 64,925 |
| 2021-07-29 | $30.12 | $30.23 | $29.79 | $29.85 | $29.85 | 51,811 |
| 2021-07-28 | $29.60 | $30.08 | $29.10 | $29.77 | $29.77 | 72,568 |
| 2021-07-27 | $29.51 | $29.93 | $29.37 | $29.57 | $29.57 | 57,987 |
| 2021-07-26 | $29.29 | $29.98 | $29.14 | $29.60 | $29.60 | 88,372 |
| 2021-07-23 | $29.73 | $29.79 | $28.75 | $29.13 | $29.13 | 90,496 |
| 2021-07-22 | $29.95 | $29.95 | $29.39 | $29.45 | $29.45 | 70,614 |
| 2021-07-21 | $29.28 | $29.98 | $29.28 | $29.96 | $29.96 | 89,398 |
| 2021-07-20 | $28.65 | $29.36 | $28.57 | $28.85 | $28.85 | 109,596 |
| 2021-07-19 | $28.40 | $29.09 | $28.16 | $28.38 | $28.38 | 157,325 |
| 2021-07-16 | $29.10 | $29.81 | $28.90 | $29.12 | $29.12 | 121,879 |
| 2021-07-15 | $28.96 | $28.96 | $28.16 | $28.77 | $28.77 | 124,522 |
| 2021-07-14 | $29.48 | $29.78 | $29.02 | $29.08 | $29.08 | 117,970 |
| 2021-07-13 | $29.76 | $29.76 | $29.14 | $29.33 | $29.33 | 85,522 |
| 2021-07-12 | $29.44 | $29.96 | $29.14 | $29.90 | $29.90 | 107,959 |
| 2021-07-09 | $29.00 | $30.01 | $28.87 | $29.73 | $29.73 | 132,158 |
| 2021-07-08 | $27.97 | $28.62 | $27.30 | $28.60 | $28.60 | 145,988 |
| 2021-07-07 | $28.51 | $28.77 | $27.95 | $28.32 | $28.32 | 124,354 |
| 2021-07-06 | $28.92 | $28.92 | $28.02 | $28.58 | $28.58 | 116,782 |
| 2021-07-02 | $28.98 | $29.02 | $28.55 | $28.86 | $28.86 | 97,296 |
| 2021-07-01 | $28.85 | $29.17 | $28.63 | $28.95 | $28.95 | 130,404 |
| 2021-06-30 | $27.98 | $29.01 | $27.98 | $28.97 | $28.97 | 149,193 |
| 2021-06-29 | $28.28 | $28.62 | $28.08 | $28.13 | $28.13 | 91,290 |
| 2021-06-28 | $28.00 | $28.78 | $27.75 | $28.32 | $28.32 | 153,378 |
| 2021-06-25 | $28.40 | $28.65 | $27.86 | $27.95 | $27.95 | 302,668 |
| 2021-06-24 | $28.51 | $28.51 | $28.20 | $28.46 | $28.46 | 80,768 |
| 2021-06-23 | $28.56 | $28.65 | $28.36 | $28.39 | $28.39 | 138,327 |
| 2021-06-22 | $28.43 | $28.70 | $28.09 | $28.49 | $28.49 | 73,744 |
| 2021-06-21 | $29.02 | $29.34 | $28.24 | $28.42 | $28.42 | 118,765 |
| 2021-06-18 | $28.23 | $28.94 | $28.23 | $28.68 | $28.68 | 314,104 |
| 2021-06-17 | $28.93 | $28.93 | $28.12 | $28.79 | $28.79 | 154,181 |
| 2021-06-16 | $29.23 | $29.40 | $28.79 | $29.05 | $29.05 | 92,539 |
| 2021-06-15 | $29.12 | $29.48 | $28.75 | $29.47 | $29.47 | 76,518 |
| 2021-06-14 | $29.21 | $29.88 | $29.05 | $29.12 | $29.12 | 171,669 |
| 2021-06-11 | $28.15 | $29.23 | $28.11 | $29.23 | $29.23 | 148,970 |
| 2021-06-10 | $28.15 | $28.38 | $28.05 | $28.08 | $28.08 | 141,330 |
| 2021-06-09 | $28.45 | $28.45 | $28.12 | $28.27 | $28.27 | 125,658 |
| 2021-06-08 | $28.60 | $28.80 | $28.03 | $28.56 | $28.56 | 198,922 |
| 2021-06-07 | $28.74 | $29.33 | $28.48 | $28.53 | $28.53 | 201,020 |
| 2021-06-04 | $28.83 | $28.88 | $28.33 | $28.83 | $28.83 | 89,804 |
| 2021-06-03 | $28.68 | $28.87 | $28.40 | $28.80 | $28.80 | 114,189 |
| 2021-06-02 | $29.17 | $29.52 | $28.72 | $28.90 | $28.90 | 132,200 |
| 2021-06-01 | $28.77 | $29.34 | $28.70 | $29.17 | $29.17 | 163,776 |
| 2021-05-28 | $28.68 | $28.83 | $28.33 | $28.53 | $28.53 | 145,652 |
| 2021-05-27 | $28.62 | $29.47 | $28.62 | $28.74 | $28.74 | 289,042 |
| 2021-05-26 | $28.48 | $28.70 | $28.10 | $28.30 | $28.30 | 135,397 |
| 2021-05-25 | $28.25 | $28.61 | $27.96 | $28.31 | $28.31 | 182,320 |
| 2021-05-24 | $28.50 | $28.53 | $28.12 | $28.22 | $28.22 | 183,807 |
| 2021-05-21 | $29.78 | $30.13 | $28.44 | $28.48 | $28.48 | 129,055 |
| 2021-05-20 | $29.61 | $29.82 | $28.59 | $29.53 | $29.53 | 229,138 |
| 2021-05-19 | $29.80 | $30.33 | $29.11 | $29.80 | $29.80 | 183,410 |
| 2021-05-18 | $30.55 | $30.95 | $30.00 | $30.01 | $30.01 | 117,856 |
| 2021-05-17 | $29.67 | $30.48 | $29.67 | $30.39 | $30.39 | 133,183 |
| 2021-05-14 | $29.83 | $29.96 | $29.55 | $29.80 | $29.80 | 197,188 |
| 2021-05-13 | $29.02 | $30.07 | $29.02 | $29.52 | $29.52 | 278,079 |
| 2021-05-12 | $29.49 | $29.53 | $28.57 | $28.90 | $28.90 | 237,465 |
| 2021-05-11 | $29.21 | $29.65 | $28.54 | $29.50 | $29.50 | 217,631 |
| 2021-05-10 | $31.35 | $31.94 | $29.63 | $29.66 | $29.66 | 232,032 |
| 2021-05-07 | $30.68 | $32.15 | $30.67 | $31.32 | $31.32 | 319,167 |
| 2021-05-06 | $32.00 | $32.05 | $29.79 | $31.04 | $31.04 | 592,305 |
| 2021-05-05 | $34.63 | $34.70 | $32.79 | $33.15 | $33.15 | 238,700 |
| 2021-05-04 | $34.44 | $34.86 | $33.81 | $34.49 | $34.49 | 142,805 |
| 2021-05-03 | $33.71 | $34.64 | $33.61 | $34.33 | $34.33 | 156,674 |
| 2021-04-30 | $33.68 | $34.17 | $33.08 | $33.46 | $33.46 | 167,738 |
| 2021-04-29 | $34.48 | $34.87 | $33.88 | $34.26 | $34.26 | 133,499 |
| 2021-04-28 | $34.04 | $34.34 | $33.75 | $34.10 | $34.10 | 93,782 |
| 2021-04-27 | $34.01 | $34.38 | $33.50 | $33.85 | $33.85 | 108,435 |
| 2021-04-26 | $34.00 | $34.70 | $33.80 | $33.90 | $33.90 | 115,392 |
| 2021-04-23 | $34.89 | $34.98 | $33.62 | $33.69 | $33.69 | 203,979 |
| 2021-04-22 | $35.17 | $35.21 | $34.49 | $34.73 | $34.73 | 119,905 |
| 2021-04-21 | $34.38 | $35.21 | $34.22 | $34.98 | $34.98 | 65,185 |
| 2021-04-20 | $35.36 | $35.63 | $33.71 | $34.27 | $34.27 | 155,277 |
| 2021-04-19 | $36.19 | $36.83 | $35.30 | $35.46 | $35.46 | 136,716 |
| 2021-04-16 | $34.90 | $36.85 | $34.29 | $36.11 | $36.11 | 354,712 |
| 2021-04-15 | $34.95 | $35.44 | $34.40 | $34.57 | $34.57 | 89,980 |
| 2021-04-14 | $34.88 | $35.90 | $34.59 | $34.75 | $34.75 | 91,847 |
| 2021-04-13 | $34.91 | $35.05 | $34.23 | $34.72 | $34.72 | 152,671 |
| 2021-04-12 | $35.52 | $35.76 | $34.68 | $34.73 | $34.73 | 128,325 |
| 2021-04-09 | $35.06 | $35.63 | $34.96 | $35.40 | $35.40 | 122,631 |
| 2021-04-08 | $35.16 | $35.68 | $34.04 | $35.10 | $35.10 | 166,758 |
| 2021-04-07 | $36.17 | $36.57 | $34.41 | $34.67 | $34.67 | 225,616 |
| 2021-04-06 | $37.60 | $38.09 | $36.14 | $36.19 | $36.19 | 102,839 |
| 2021-04-05 | $38.09 | $38.09 | $37.41 | $37.65 | $37.65 | 136,659 |
| 2021-04-01 | $38.86 | $38.86 | $37.46 | $37.60 | $37.60 | 203,488 |
| 2021-03-31 | $37.35 | $38.37 | $36.89 | $37.62 | $37.62 | 113,728 |
| 2021-03-30 | $36.59 | $37.89 | $36.55 | $37.20 | $37.20 | 78,622 |
| 2021-03-29 | $38.06 | $38.64 | $36.55 | $36.55 | $36.55 | 144,523 |
| 2021-03-26 | $37.62 | $38.60 | $37.43 | $38.14 | $38.14 | 80,075 |
| 2021-03-25 | $35.91 | $37.18 | $35.60 | $37.05 | $37.05 | 163,242 |
| 2021-03-24 | $36.95 | $38.07 | $36.17 | $36.19 | $36.19 | 118,623 |
| 2021-03-23 | $37.26 | $37.77 | $35.86 | $36.24 | $36.24 | 119,009 |
| 2021-03-22 | $37.92 | $38.03 | $36.82 | $37.99 | $37.99 | 88,035 |
| 2021-03-19 | $38.11 | $39.97 | $37.25 | $38.46 | $38.46 | 323,526 |
| 2021-03-18 | $39.00 | $39.96 | $38.02 | $38.18 | $38.18 | 98,861 |
| 2021-03-17 | $38.79 | $39.66 | $38.16 | $39.13 | $39.13 | 96,075 |
| 2021-03-16 | $39.88 | $40.19 | $38.02 | $38.94 | $38.94 | 143,459 |
| 2021-03-15 | $40.06 | $40.41 | $39.31 | $40.26 | $40.26 | 103,512 |
| 2021-03-12 | $40.60 | $41.23 | $39.72 | $40.54 | $40.54 | 106,419 |
| 2021-03-11 | $39.59 | $40.50 | $39.42 | $40.48 | $40.48 | 156,167 |
| 2021-03-10 | $39.72 | $40.60 | $38.17 | $39.19 | $39.19 | 287,638 |
| 2021-03-09 | $40.33 | $40.74 | $39.40 | $39.51 | $39.51 | 212,954 |
| 2021-03-08 | $39.29 | $40.50 | $39.18 | $39.72 | $39.72 | 161,825 |
| 2021-03-05 | $37.00 | $39.43 | $36.14 | $39.12 | $39.12 | 251,414 |
| 2021-03-04 | $36.14 | $37.15 | $35.83 | $36.33 | $36.33 | 156,888 |
| 2021-03-03 | $36.34 | $37.40 | $36.13 | $36.51 | $36.51 | 166,403 |
| 2021-03-02 | $35.33 | $36.78 | $35.10 | $36.52 | $36.52 | 208,760 |
| 2021-03-01 | $35.76 | $36.65 | $34.51 | $35.61 | $35.61 | 316,560 |
| 2021-02-26 | $37.44 | $38.50 | $34.60 | $35.01 | $35.01 | 527,592 |
| 2021-02-25 | $43.03 | $43.42 | $41.54 | $41.55 | $41.55 | 103,074 |
| 2021-02-24 | $42.24 | $43.65 | $42.24 | $43.04 | $43.04 | 71,741 |
| 2021-02-23 | $43.30 | $43.50 | $41.24 | $42.17 | $42.17 | 102,813 |
| 2021-02-22 | $42.04 | $43.98 | $41.84 | $43.46 | $43.46 | 143,826 |
| 2021-02-19 | $41.09 | $42.34 | $41.03 | $42.30 | $42.30 | 152,718 |
| 2021-02-18 | $41.70 | $42.17 | $40.39 | $40.80 | $40.80 | 193,833 |
| 2021-02-17 | $42.61 | $43.58 | $41.70 | $42.44 | $42.44 | 114,584 |
| 2021-02-16 | $44.70 | $44.70 | $42.42 | $42.99 | $42.99 | 272,230 |
| 2021-02-12 | $43.68 | $45.76 | $43.68 | $44.15 | $44.15 | 110,562 |
| 2021-02-11 | $44.17 | $44.49 | $42.81 | $43.94 | $43.94 | 100,827 |
| 2021-02-10 | $43.89 | $44.39 | $42.65 | $44.00 | $44.00 | 158,513 |
| 2021-02-09 | $42.96 | $45.81 | $42.76 | $43.60 | $43.60 | 275,439 |
| 2021-02-08 | $41.72 | $43.30 | $41.45 | $42.99 | $42.99 | 294,324 |
| 2021-02-05 | $41.63 | $42.20 | $40.96 | $41.51 | $41.51 | 125,569 |
| 2021-02-04 | $39.94 | $41.38 | $39.55 | $41.33 | $41.33 | 112,726 |
| 2021-02-03 | $39.85 | $40.23 | $39.56 | $39.90 | $39.90 | 95,481 |
| 2021-02-02 | $39.87 | $40.20 | $39.49 | $39.85 | $39.85 | 77,273 |
| 2021-02-01 | $38.59 | $39.69 | $38.30 | $39.43 | $39.43 | 124,098 |
| 2021-01-29 | $38.01 | $39.11 | $37.66 | $38.08 | $38.08 | 105,591 |
| 2021-01-28 | $38.96 | $39.06 | $37.67 | $38.16 | $38.16 | 141,822 |
| 2021-01-27 | $40.00 | $40.25 | $37.07 | $38.69 | $38.69 | 205,540 |
| 2021-01-26 | $41.88 | $42.43 | $40.72 | $40.73 | $40.73 | 71,801 |
| 2021-01-25 | $41.53 | $42.43 | $40.57 | $41.30 | $41.30 | 174,641 |
| 2021-01-22 | $40.35 | $41.47 | $39.56 | $41.36 | $41.36 | 117,586 |
| 2021-01-21 | $41.47 | $41.78 | $40.77 | $40.90 | $40.90 | 140,396 |
| 2021-01-20 | $40.88 | $41.79 | $40.33 | $40.64 | $40.64 | 82,623 |
| 2021-01-19 | $40.71 | $41.36 | $40.06 | $40.36 | $40.36 | 111,585 |
| 2021-01-15 | $40.12 | $40.59 | $39.27 | $40.19 | $40.19 | 108,571 |
| 2021-01-14 | $40.61 | $41.52 | $40.61 | $40.72 | $40.72 | 71,820 |
| 2021-01-13 | $41.84 | $41.84 | $40.18 | $40.40 | $40.40 | 64,740 |
| 2021-01-12 | $40.37 | $42.00 | $40.31 | $41.78 | $41.78 | 127,201 |
| 2021-01-11 | $38.90 | $40.03 | $38.67 | $39.87 | $39.87 | 91,422 |
| 2021-01-08 | $40.67 | $40.72 | $38.05 | $39.43 | $39.43 | 97,315 |
| 2021-01-07 | $42.06 | $42.77 | $40.44 | $40.75 | $40.75 | 116,234 |
| 2021-01-06 | $41.00 | $43.16 | $40.93 | $42.11 | $42.11 | 251,716 |
| 2021-01-05 | $38.27 | $40.48 | $38.27 | $40.13 | $40.13 | 224,852 |
| 2021-01-04 | $38.20 | $38.65 | $37.39 | $38.47 | $38.47 | 119,778 |
| 2020-12-31 | $37.35 | $38.06 | $36.75 | $37.75 | $37.75 | 94,210 |
| 2020-12-30 | $37.14 | $37.76 | $37.00 | $37.45 | $37.45 | 83,934 |
| 2020-12-29 | $37.57 | $37.77 | $36.57 | $36.88 | $36.88 | 98,549 |
| 2020-12-28 | $38.00 | $38.65 | $37.34 | $37.55 | $37.55 | 120,401 |
| 2020-12-24 | $37.49 | $37.88 | $37.20 | $37.51 | $37.51 | 57,897 |
| 2020-12-23 | $37.47 | $37.83 | $36.30 | $37.15 | $37.15 | 114,656 |
| 2020-12-22 | $37.11 | $38.35 | $36.41 | $36.81 | $36.81 | 157,504 |
| 2020-12-21 | $35.31 | $35.75 | $34.10 | $34.60 | $34.60 | 210,082 |
| 2020-12-18 | $37.75 | $37.87 | $35.83 | $35.85 | $35.85 | 318,510 |
| 2020-12-17 | $38.01 | $38.25 | $37.05 | $37.56 | $37.56 | 116,795 |
| 2020-12-16 | $38.79 | $38.84 | $37.36 | $37.76 | $37.76 | 192,864 |
| 2020-12-15 | $37.99 | $39.42 | $37.61 | $38.66 | $38.66 | 463,489 |
| 2020-12-14 | $37.33 | $38.00 | $36.99 | $37.76 | $37.76 | 232,287 |
| 2020-12-11 | $37.00 | $37.66 | $36.89 | $37.08 | $37.08 | 83,826 |
| 2020-12-10 | $36.97 | $37.57 | $36.07 | $37.50 | $37.50 | 104,141 |
| 2020-12-09 | $36.50 | $37.70 | $36.12 | $37.20 | $37.20 | 115,833 |
| 2020-12-08 | $35.78 | $36.46 | $35.06 | $36.36 | $36.36 | 85,391 |
| 2020-12-07 | $36.50 | $36.54 | $35.83 | $36.14 | $36.14 | 84,817 |
| 2020-12-04 | $35.78 | $36.75 | $35.51 | $36.57 | $36.57 | 118,783 |
| 2020-12-03 | $35.19 | $35.84 | $34.61 | $35.72 | $35.72 | 112,910 |
| 2020-12-02 | $36.86 | $37.09 | $34.95 | $35.01 | $35.01 | 165,961 |
| 2020-12-01 | $35.68 | $36.91 | $35.68 | $36.86 | $36.86 | 131,382 |
| 2020-11-30 | $34.84 | $35.19 | $34.32 | $34.91 | $34.91 | 128,324 |
| 2020-11-27 | $35.61 | $35.89 | $34.46 | $34.84 | $34.84 | 62,635 |
| 2020-11-25 | $36.50 | $36.50 | $35.32 | $35.61 | $35.61 | 97,501 |
| 2020-11-24 | $35.67 | $37.00 | $35.60 | $36.72 | $36.72 | 159,974 |
| 2020-11-23 | $38.22 | $38.37 | $35.11 | $35.42 | $35.42 | 170,090 |
| 2020-11-20 | $37.40 | $38.17 | $36.50 | $37.91 | $37.91 | 245,870 |
| 2020-11-19 | $37.30 | $38.13 | $36.73 | $37.64 | $37.64 | 171,242 |
| 2020-11-18 | $38.50 | $38.73 | $37.04 | $37.29 | $37.29 | 186,031 |
| 2020-11-17 | $36.68 | $38.60 | $36.30 | $38.43 | $38.43 | 152,743 |
| 2020-11-16 | $36.11 | $37.58 | $36.05 | $37.05 | $37.05 | 150,791 |
| 2020-11-13 | $35.74 | $36.29 | $34.70 | $35.72 | $35.72 | 157,115 |
| 2020-11-12 | $34.55 | $35.39 | $34.21 | $35.28 | $35.28 | 182,918 |
| 2020-11-11 | $33.78 | $34.71 | $33.00 | $34.69 | $34.69 | 181,263 |
| 2020-11-10 | $32.19 | $33.95 | $31.77 | $33.46 | $33.46 | 186,411 |
| 2020-11-09 | $35.31 | $35.59 | $31.90 | $31.92 | $31.92 | 230,062 |
| 2020-11-06 | $36.15 | $36.18 | $33.29 | $33.70 | $33.70 | 192,287 |
| 2020-11-05 | $34.48 | $36.97 | $34.17 | $36.01 | $36.01 | 297,394 |
| 2020-11-04 | $35.50 | $35.96 | $32.38 | $34.09 | $34.09 | 935,010 |
| 2020-11-03 | $39.58 | $40.48 | $38.86 | $39.62 | $39.62 | 286,428 |
| 2020-11-02 | $37.50 | $38.99 | $37.35 | $38.82 | $38.82 | 117,408 |
| 2020-10-30 | $36.97 | $37.53 | $35.94 | $37.15 | $37.15 | 82,766 |
| 2020-10-29 | $35.70 | $37.42 | $34.70 | $36.97 | $36.97 | 198,335 |
| 2020-10-28 | $35.70 | $36.59 | $35.27 | $36.12 | $36.12 | 152,414 |
| 2020-10-27 | $37.86 | $37.86 | $36.38 | $36.39 | $36.39 | 119,737 |
| 2020-10-26 | $39.07 | $39.93 | $37.29 | $37.85 | $37.85 | 91,226 |
| 2020-10-23 | $39.86 | $40.13 | $39.10 | $39.68 | $39.68 | 65,266 |
| 2020-10-22 | $39.74 | $39.93 | $38.85 | $39.69 | $39.69 | 90,113 |
| 2020-10-21 | $38.53 | $40.08 | $38.48 | $39.80 | $39.80 | 125,514 |
| 2020-10-20 | $37.59 | $38.81 | $37.40 | $38.49 | $38.49 | 182,330 |
| 2020-10-19 | $39.99 | $40.09 | $37.03 | $37.16 | $37.16 | 256,016 |
| 2020-10-16 | $39.74 | $41.45 | $39.74 | $40.01 | $40.01 | 244,655 |
| 2020-10-15 | $39.27 | $39.88 | $38.76 | $39.79 | $39.79 | 121,208 |
| 2020-10-14 | $40.72 | $41.37 | $39.19 | $39.65 | $39.65 | 150,038 |
| 2020-10-13 | $40.57 | $41.31 | $40.32 | $40.73 | $40.73 | 92,238 |
| 2020-10-12 | $40.33 | $41.53 | $40.24 | $41.11 | $41.11 | 132,360 |
| 2020-10-09 | $41.03 | $42.45 | $40.15 | $40.48 | $40.48 | 262,411 |
| 2020-10-08 | $41.14 | $41.34 | $40.55 | $40.95 | $40.95 | 175,141 |
| 2020-10-07 | $39.94 | $41.55 | $39.75 | $40.68 | $40.68 | 308,199 |
| 2020-10-06 | $39.58 | $40.00 | $38.50 | $39.19 | $39.19 | 144,511 |
| 2020-10-05 | $38.47 | $39.94 | $38.00 | $39.12 | $39.12 | 271,687 |
| 2020-10-02 | $37.19 | $39.08 | $36.73 | $38.05 | $38.05 | 144,145 |
| 2020-10-01 | $38.24 | $38.38 | $37.07 | $37.83 | $37.83 | 117,251 |
| 2020-09-30 | $36.49 | $38.08 | $36.24 | $37.94 | $37.94 | 230,995 |
| 2020-09-29 | $36.58 | $36.58 | $35.60 | $36.35 | $36.35 | 89,706 |
| 2020-09-28 | $36.13 | $37.10 | $35.73 | $36.58 | $36.58 | 97,170 |
| 2020-09-25 | $34.28 | $36.10 | $34.21 | $35.65 | $35.65 | 107,286 |
| 2020-09-24 | $34.97 | $35.01 | $34.12 | $34.50 | $34.50 | 99,264 |
| 2020-09-23 | $35.08 | $35.59 | $34.38 | $34.85 | $34.85 | 206,105 |
| 2020-09-22 | $35.36 | $35.36 | $34.40 | $35.07 | $35.07 | 65,873 |
| 2020-09-21 | $35.83 | $35.94 | $34.82 | $35.35 | $35.35 | 222,492 |
| 2020-09-18 | $33.01 | $36.61 | $32.82 | $36.55 | $36.55 | 490,818 |
| 2020-09-17 | $32.27 | $32.95 | $31.55 | $32.85 | $32.85 | 99,553 |
| 2020-09-16 | $31.94 | $33.57 | $31.85 | $32.70 | $32.70 | 142,664 |
| 2020-09-15 | $32.05 | $32.25 | $31.18 | $31.85 | $31.85 | 82,080 |
| 2020-09-14 | $30.99 | $32.06 | $30.78 | $31.95 | $31.95 | 131,399 |
| 2020-09-11 | $31.03 | $31.29 | $30.52 | $30.84 | $30.84 | 83,209 |
| 2020-09-10 | $31.59 | $31.83 | $30.53 | $30.84 | $30.84 | 142,652 |
| 2020-09-09 | $31.69 | $32.16 | $31.08 | $31.58 | $31.58 | 80,808 |
| 2020-09-08 | $32.46 | $32.61 | $31.35 | $31.36 | $31.36 | 90,314 |
| 2020-09-04 | $33.47 | $33.58 | $31.70 | $32.67 | $32.67 | 190,762 |
| 2020-09-03 | $35.50 | $35.61 | $32.61 | $32.78 | $32.78 | 189,658 |
| 2020-09-02 | $35.19 | $35.90 | $34.72 | $35.75 | $35.75 | 151,243 |
| 2020-09-01 | $33.50 | $35.74 | $33.43 | $35.19 | $35.19 | 156,044 |
| 2020-08-31 | $34.69 | $34.69 | $33.59 | $33.66 | $33.66 | 129,001 |
| 2020-08-28 | $34.44 | $34.89 | $34.06 | $34.58 | $34.58 | 132,824 |
| 2020-08-27 | $34.50 | $34.67 | $32.94 | $34.26 | $34.26 | 144,592 |
| 2020-08-26 | $33.09 | $34.43 | $32.42 | $34.28 | $34.28 | 193,379 |
| 2020-08-25 | $34.81 | $34.87 | $32.93 | $32.97 | $32.97 | 130,496 |
| 2020-08-24 | $34.08 | $34.67 | $33.82 | $34.67 | $34.67 | 144,945 |
| 2020-08-21 | $34.63 | $35.12 | $33.28 | $33.99 | $33.99 | 218,993 |
| 2020-08-20 | $35.64 | $36.22 | $34.83 | $35.05 | $35.05 | 220,539 |
| 2020-08-19 | $36.61 | $37.02 | $35.97 | $36.00 | $36.00 | 113,234 |
| 2020-08-18 | $37.75 | $37.91 | $36.13 | $36.22 | $36.22 | 100,561 |
| 2020-08-17 | $38.52 | $38.96 | $37.89 | $38.19 | $38.19 | 75,582 |
| 2020-08-14 | $37.78 | $38.27 | $36.95 | $38.25 | $38.25 | 130,279 |
| 2020-08-13 | $37.63 | $38.82 | $37.46 | $37.65 | $37.65 | 74,934 |
| 2020-08-12 | $39.00 | $39.13 | $37.25 | $37.63 | $37.63 | 93,251 |
| 2020-08-11 | $39.15 | $40.75 | $38.32 | $38.57 | $38.57 | 161,130 |
| 2020-08-10 | $36.43 | $40.00 | $36.40 | $38.94 | $38.94 | 225,560 |
| 2020-08-07 | $36.41 | $36.58 | $35.25 | $36.35 | $36.35 | 142,002 |
| 2020-08-06 | $38.99 | $39.22 | $36.37 | $36.40 | $36.40 | 168,193 |
| 2020-08-05 | $41.32 | $41.65 | $38.02 | $39.13 | $39.13 | 317,299 |
| 2020-08-04 | $37.81 | $38.44 | $36.72 | $38.25 | $38.25 | 157,212 |
| 2020-08-03 | $37.01 | $38.20 | $36.87 | $38.16 | $38.16 | 106,554 |
| 2020-07-31 | $37.91 | $37.91 | $36.07 | $36.92 | $36.92 | 147,727 |
| 2020-07-30 | $38.95 | $38.95 | $37.66 | $37.91 | $37.91 | 95,364 |
| 2020-07-29 | $38.56 | $39.87 | $38.42 | $39.58 | $39.58 | 120,625 |
| 2020-07-28 | $38.37 | $38.74 | $37.91 | $38.47 | $38.47 | 86,681 |
| 2020-07-27 | $37.07 | $38.91 | $37.04 | $38.84 | $38.84 | 135,553 |
| 2020-07-24 | $37.42 | $37.49 | $36.74 | $37.04 | $37.04 | 97,263 |
| 2020-07-23 | $37.07 | $37.88 | $37.06 | $37.67 | $37.67 | 98,887 |
| 2020-07-22 | $37.02 | $37.89 | $36.68 | $37.31 | $37.31 | 91,929 |
| 2020-07-21 | $37.51 | $39.60 | $37.08 | $37.59 | $37.59 | 208,110 |
| 2020-07-20 | $37.30 | $37.32 | $36.29 | $37.04 | $37.04 | 79,573 |
| 2020-07-17 | $37.75 | $38.02 | $37.25 | $37.37 | $37.37 | 96,000 |
| 2020-07-16 | $38.05 | $38.80 | $37.58 | $37.79 | $37.79 | 82,400 |
| 2020-07-15 | $38.30 | $39.32 | $38.06 | $38.15 | $38.15 | 162,400 |
| 2020-07-14 | $36.51 | $37.50 | $36.36 | $37.49 | $37.49 | 83,000 |
| 2020-07-13 | $37.47 | $37.96 | $36.35 | $36.53 | $36.53 | 154,500 |
| 2020-07-10 | $35.56 | $37.17 | $35.37 | $37.08 | $37.08 | 176,500 |
| 2020-07-09 | $36.30 | $36.56 | $34.81 | $35.08 | $35.08 | 94,500 |
| 2020-07-08 | $35.52 | $36.53 | $35.24 | $36.46 | $36.46 | 90,800 |
| 2020-07-07 | $36.31 | $36.78 | $35.41 | $35.68 | $35.68 | 107,200 |
| 2020-07-06 | $36.60 | $38.13 | $36.06 | $36.82 | $36.82 | 173,500 |
| 2020-07-02 | $36.32 | $36.67 | $35.70 | $35.90 | $35.90 | 86,200 |
| 2020-07-01 | $36.07 | $36.86 | $35.45 | $35.77 | $35.77 | 108,300 |
| 2020-06-30 | $35.15 | $36.17 | $34.66 | $36.13 | $36.13 | 117,200 |
| 2020-06-29 | $34.06 | $35.63 | $34.02 | $35.39 | $35.39 | 195,800 |
| 2020-06-26 | $33.72 | $34.24 | $32.48 | $33.88 | $33.88 | 283,037 |
| 2020-06-25 | $33.66 | $34.18 | $32.16 | $34.12 | $34.12 | 142,906 |
| 2020-06-24 | $33.24 | $34.34 | $33.05 | $33.53 | $33.53 | 180,995 |
| 2020-06-23 | $36.04 | $36.21 | $33.66 | $33.76 | $33.76 | 137,968 |
| 2020-06-22 | $35.21 | $35.53 | $34.40 | $35.46 | $35.46 | 130,752 |
| 2020-06-19 | $36.00 | $36.25 | $34.01 | $35.28 | $35.28 | 435,883 |
| 2020-06-18 | $35.13 | $36.35 | $34.34 | $34.60 | $34.60 | 176,824 |
| 2020-06-17 | $35.88 | $36.32 | $34.89 | $35.56 | $35.56 | 128,160 |
| 2020-06-16 | $36.86 | $37.37 | $35.59 | $36.04 | $36.04 | 207,274 |
| 2020-06-15 | $33.24 | $35.73 | $33.01 | $35.69 | $35.69 | 173,863 |
| 2020-06-12 | $35.01 | $35.75 | $33.02 | $34.17 | $34.17 | 182,444 |
| 2020-06-11 | $34.96 | $35.44 | $32.59 | $33.93 | $33.93 | 280,670 |
| 2020-06-10 | $37.52 | $38.18 | $36.29 | $36.43 | $36.43 | 250,019 |
| 2020-06-09 | $37.44 | $38.83 | $37.23 | $37.61 | $37.61 | 296,269 |
| 2020-06-08 | $35.00 | $38.57 | $34.64 | $38.48 | $38.48 | 304,510 |
| 2020-06-05 | $33.55 | $33.99 | $32.39 | $32.98 | $32.98 | 243,810 |
| 2020-06-04 | $31.85 | $33.01 | $31.85 | $32.59 | $32.59 | 234,687 |
| 2020-06-03 | $32.59 | $32.59 | $31.83 | $32.00 | $32.00 | 242,916 |
| 2020-06-02 | $31.10 | $33.28 | $31.10 | $32.00 | $32.00 | 269,576 |
| 2020-06-01 | $29.09 | $31.60 | $29.09 | $31.07 | $31.07 | 272,818 |
| 2020-05-29 | $28.98 | $29.95 | $28.68 | $28.97 | $28.97 | 210,450 |
| 2020-05-28 | $29.72 | $29.85 | $28.90 | $29.31 | $29.31 | 177,370 |
| 2020-05-27 | $29.43 | $29.96 | $28.95 | $29.57 | $29.57 | 119,508 |
| 2020-05-26 | $29.70 | $30.45 | $28.73 | $29.06 | $29.06 | 196,649 |
| 2020-05-22 | $29.16 | $29.54 | $28.57 | $28.78 | $28.78 | 123,201 |
| 2020-05-21 | $29.27 | $29.89 | $29.02 | $29.17 | $29.17 | 124,017 |
| 2020-05-20 | $28.68 | $29.90 | $28.63 | $29.56 | $29.56 | 178,220 |
| 2020-05-19 | $28.68 | $28.88 | $27.96 | $28.04 | $28.04 | 181,001 |
| 2020-05-18 | $29.57 | $30.17 | $28.78 | $28.96 | $28.96 | 164,652 |
| 2020-05-15 | $28.27 | $28.74 | $27.94 | $28.24 | $28.24 | 120,310 |
| 2020-05-14 | $27.70 | $29.06 | $26.72 | $28.30 | $28.30 | 146,309 |
| 2020-05-13 | $27.94 | $28.82 | $26.95 | $28.62 | $28.62 | 226,668 |
| 2020-05-12 | $30.00 | $30.00 | $28.15 | $28.23 | $28.23 | 204,505 |
| 2020-05-11 | $28.77 | $30.40 | $28.59 | $30.11 | $30.11 | 245,459 |
| 2020-05-08 | $28.64 | $29.40 | $28.64 | $29.00 | $29.00 | 214,727 |
| 2020-05-07 | $29.69 | $29.69 | $27.81 | $28.58 | $28.58 | 256,679 |
| 2020-05-06 | $27.01 | $29.63 | $26.50 | $28.92 | $28.92 | 636,753 |
| 2020-05-05 | $24.08 | $24.87 | $23.25 | $24.55 | $24.55 | 294,352 |
| 2020-05-04 | $23.56 | $24.00 | $22.77 | $23.87 | $23.87 | 208,678 |
| 2020-05-01 | $23.22 | $23.35 | $21.79 | $22.77 | $22.77 | 156,967 |
| 2020-04-30 | $24.72 | $24.88 | $23.81 | $23.94 | $23.94 | 156,595 |
| 2020-04-29 | $25.00 | $25.75 | $24.82 | $25.34 | $25.34 | 216,903 |
| 2020-04-28 | $23.55 | $24.54 | $23.11 | $24.43 | $24.43 | 153,317 |
| 2020-04-27 | $21.91 | $23.24 | $21.91 | $22.76 | $22.76 | 128,184 |
| 2020-04-24 | $22.67 | $22.87 | $21.35 | $21.65 | $21.65 | 117,749 |
| 2020-04-23 | $20.25 | $22.49 | $20.25 | $22.15 | $22.15 | 198,257 |
| 2020-04-22 | $21.61 | $22.14 | $20.16 | $20.23 | $20.23 | 188,319 |
| 2020-04-21 | $19.29 | $20.88 | $19.29 | $20.78 | $20.78 | 179,980 |
| 2020-04-20 | $18.84 | $20.03 | $18.60 | $19.83 | $19.83 | 144,738 |
| 2020-04-17 | $19.27 | $20.23 | $18.35 | $19.41 | $19.41 | 230,092 |
| 2020-04-16 | $19.88 | $19.95 | $18.02 | $19.01 | $19.01 | 239,466 |
| 2020-04-15 | $19.77 | $20.57 | $19.00 | $20.20 | $20.20 | 125,512 |
| 2020-04-14 | $21.58 | $21.60 | $19.86 | $20.58 | $20.58 | 197,473 |
| 2020-04-13 | $20.97 | $21.18 | $19.71 | $20.75 | $20.75 | 138,150 |
| 2020-04-09 | $20.64 | $21.82 | $20.50 | $21.01 | $21.01 | 149,575 |
| 2020-04-08 | $18.44 | $20.59 | $18.11 | $20.10 | $20.10 | 171,912 |
| 2020-04-07 | $17.73 | $18.85 | $17.19 | $18.00 | $18.00 | 169,815 |
| 2020-04-06 | $17.16 | $17.81 | $16.72 | $17.13 | $17.13 | 237,483 |
| 2020-04-03 | $17.22 | $17.31 | $15.87 | $16.47 | $16.47 | 219,301 |
| 2020-04-02 | $17.54 | $18.85 | $16.93 | $17.28 | $17.28 | 248,266 |
| 2020-04-01 | $20.75 | $21.36 | $17.50 | $17.75 | $17.75 | 273,100 |
| 2020-03-31 | $20.85 | $22.29 | $20.66 | $21.81 | $21.81 | 192,883 |
| 2020-03-30 | $21.63 | $21.63 | $20.31 | $20.96 | $20.96 | 214,207 |
| 2020-03-27 | $20.28 | $22.13 | $19.46 | $21.40 | $21.40 | 158,831 |
| 2020-03-26 | $21.26 | $22.77 | $19.96 | $21.02 | $21.02 | 261,737 |
| 2020-03-25 | $25.04 | $25.20 | $21.05 | $21.26 | $21.26 | 292,620 |
| 2020-03-24 | $25.60 | $26.47 | $23.98 | $24.83 | $24.83 | 397,067 |
| 2020-03-23 | $20.41 | $24.87 | $18.56 | $24.60 | $24.60 | 497,098 |
| 2020-03-20 | $17.37 | $20.71 | $16.28 | $20.01 | $20.01 | 422,294 |
| 2020-03-19 | $13.92 | $18.08 | $11.88 | $16.93 | $16.93 | 524,266 |
| 2020-03-18 | $19.32 | $19.78 | $13.50 | $13.50 | $13.50 | 378,829 |
| 2020-03-17 | $19.12 | $21.20 | $18.39 | $20.31 | $20.31 | 326,072 |
| 2020-03-16 | $15.50 | $19.30 | $15.17 | $19.00 | $19.00 | 269,399 |
| 2020-03-13 | $19.17 | $19.46 | $17.22 | $18.86 | $18.86 | 444,803 |
| 2020-03-12 | $20.99 | $20.99 | $17.34 | $17.91 | $17.91 | 307,950 |
| 2020-03-11 | $23.96 | $23.96 | $21.83 | $22.57 | $22.57 | 197,935 |
| 2020-03-10 | $24.99 | $25.02 | $22.82 | $24.84 | $24.84 | 190,613 |
| 2020-03-09 | $25.39 | $25.39 | $23.58 | $24.00 | $24.00 | 210,844 |
| 2020-03-06 | $26.47 | $27.38 | $25.56 | $26.39 | $26.39 | 198,481 |
| 2020-03-05 | $28.13 | $28.57 | $26.99 | $27.47 | $27.47 | 172,892 |
| 2020-03-04 | $29.41 | $29.69 | $27.97 | $29.05 | $29.05 | 147,777 |
| 2020-03-03 | $29.16 | $30.23 | $28.03 | $28.67 | $28.67 | 197,497 |
| 2020-03-02 | $27.34 | $29.51 | $27.28 | $29.18 | $29.18 | 205,334 |
| 2020-02-28 | $28.22 | $29.25 | $25.87 | $27.27 | $27.27 | 385,301 |
| 2020-02-27 | $29.50 | $31.49 | $28.77 | $28.92 | $28.92 | 727,286 |
| 2020-02-26 | $26.51 | $27.14 | $26.12 | $27.00 | $27.00 | 186,242 |
| 2020-02-25 | $28.56 | $28.56 | $25.90 | $26.25 | $26.25 | 278,438 |
| 2020-02-24 | $28.23 | $28.54 | $27.67 | $28.43 | $28.43 | 119,820 |
| 2020-02-21 | $28.74 | $29.40 | $28.42 | $29.11 | $29.11 | 94,217 |
| 2020-02-20 | $27.73 | $29.34 | $27.73 | $28.74 | $28.74 | 137,473 |
| 2020-02-19 | $27.09 | $27.86 | $26.90 | $27.81 | $27.81 | 109,482 |
| 2020-02-18 | $27.19 | $27.30 | $26.57 | $27.09 | $27.09 | 89,423 |
| 2020-02-14 | $27.14 | $27.22 | $26.48 | $27.18 | $27.18 | 91,592 |
| 2020-02-13 | $26.88 | $27.32 | $26.67 | $27.09 | $27.09 | 96,395 |
| 2020-02-12 | $28.30 | $28.64 | $27.00 | $27.06 | $27.06 | 111,418 |
| 2020-02-11 | $28.68 | $29.50 | $27.96 | $28.04 | $28.04 | 149,791 |
| 2020-02-10 | $28.01 | $28.70 | $27.75 | $28.49 | $28.49 | 163,418 |
| 2020-02-07 | $27.79 | $28.41 | $27.47 | $28.05 | $28.05 | 138,789 |
| 2020-02-06 | $29.45 | $29.83 | $27.50 | $27.95 | $27.95 | 244,816 |
| 2020-02-05 | $28.81 | $29.86 | $28.74 | $29.67 | $29.67 | 238,931 |
| 2020-02-04 | $28.51 | $28.82 | $27.57 | $28.51 | $28.51 | 190,770 |
| 2020-02-03 | $28.33 | $28.89 | $27.81 | $28.26 | $28.26 | 189,829 |
| 2020-01-31 | $28.20 | $28.44 | $27.56 | $28.20 | $28.20 | 162,860 |
| 2020-01-30 | $28.12 | $28.94 | $27.43 | $28.30 | $28.30 | 191,667 |
| 2020-01-29 | $25.28 | $28.61 | $24.50 | $28.32 | $28.32 | 636,618 |
| 2020-01-28 | $22.85 | $22.93 | $21.90 | $22.29 | $22.29 | 65,673 |
| 2020-01-27 | $22.14 | $22.93 | $22.00 | $22.67 | $22.67 | 89,718 |
| 2020-01-24 | $23.13 | $23.13 | $22.43 | $22.68 | $22.68 | 122,660 |
| 2020-01-23 | $22.70 | $23.30 | $22.08 | $23.02 | $23.02 | 138,600 |
| 2020-01-22 | $23.02 | $23.02 | $22.49 | $22.81 | $22.81 | 117,030 |
| 2020-01-21 | $22.42 | $23.29 | $22.29 | $23.03 | $23.03 | 152,492 |
| 2020-01-17 | $22.20 | $22.71 | $21.90 | $22.67 | $22.67 | 140,790 |
| 2020-01-16 | $21.25 | $22.15 | $21.25 | $22.15 | $22.15 | 118,991 |
| 2020-01-15 | $20.02 | $21.24 | $19.54 | $21.15 | $21.15 | 154,552 |
| 2020-01-14 | $19.90 | $21.14 | $19.70 | $20.00 | $20.00 | 185,020 |
| 2020-01-13 | $18.77 | $19.48 | $18.54 | $19.40 | $19.40 | 107,685 |
| 2020-01-10 | $18.95 | $18.99 | $18.46 | $18.75 | $18.75 | 99,519 |
| 2020-01-09 | $19.49 | $19.50 | $18.92 | $18.93 | $18.93 | 131,918 |
| 2020-01-08 | $19.50 | $19.98 | $19.14 | $19.31 | $19.31 | 88,265 |
| 2020-01-07 | $20.23 | $20.35 | $19.31 | $19.49 | $19.49 | 139,499 |
| 2020-01-06 | $20.55 | $20.94 | $20.27 | $20.34 | $20.34 | 136,706 |
| 2020-01-03 | $20.68 | $20.98 | $20.58 | $20.76 | $20.76 | 103,746 |
| 2020-01-02 | $21.54 | $21.54 | $20.61 | $21.00 | $21.00 | 115,318 |
| 2019-12-31 | $21.11 | $21.74 | $21.11 | $21.36 | $21.36 | 117,153 |
| 2019-12-30 | $21.34 | $21.71 | $21.15 | $21.18 | $21.18 | 86,907 |
| 2019-12-27 | $21.16 | $21.49 | $20.94 | $21.36 | $21.36 | 79,105 |
| 2019-12-26 | $21.69 | $21.78 | $21.13 | $21.16 | $21.16 | 68,176 |
| 2019-12-24 | $21.21 | $21.69 | $21.01 | $21.67 | $21.67 | 45,902 |
| 2019-12-23 | $21.09 | $21.21 | $20.53 | $21.16 | $21.16 | 121,486 |
| 2019-12-20 | $21.47 | $21.70 | $20.89 | $21.00 | $21.00 | 364,625 |
| 2019-12-19 | $21.41 | $21.51 | $21.14 | $21.39 | $21.39 | 78,929 |
| 2019-12-18 | $21.25 | $21.46 | $20.86 | $21.41 | $21.41 | 51,841 |
| 2019-12-17 | $20.81 | $21.50 | $20.71 | $21.08 | $21.08 | 100,360 |
| 2019-12-16 | $21.10 | $21.23 | $20.55 | $20.94 | $20.94 | 141,253 |
| 2019-12-13 | $21.34 | $21.45 | $20.67 | $21.06 | $21.06 | 132,408 |
| 2019-12-12 | $21.37 | $21.87 | $21.33 | $21.36 | $21.36 | 172,812 |
| 2019-12-11 | $21.89 | $22.04 | $21.37 | $21.39 | $21.39 | 81,170 |
| 2019-12-10 | $22.62 | $22.62 | $21.62 | $21.82 | $21.82 | 104,360 |
| 2019-12-09 | $22.85 | $23.19 | $22.51 | $22.62 | $22.62 | 92,394 |
| 2019-12-06 | $22.93 | $23.24 | $22.74 | $22.95 | $22.95 | 158,542 |
| 2019-12-05 | $22.82 | $23.16 | $22.30 | $22.53 | $22.53 | 103,568 |
| 2019-12-04 | $22.11 | $22.94 | $21.94 | $22.71 | $22.71 | 215,484 |
| 2019-12-03 | $21.28 | $21.91 | $21.28 | $21.85 | $21.85 | 125,181 |
| 2019-12-02 | $21.95 | $22.38 | $21.50 | $21.54 | $21.54 | 166,125 |
| 2019-11-29 | $21.98 | $22.23 | $21.68 | $21.89 | $21.89 | 32,734 |
| 2019-11-27 | $21.60 | $22.13 | $21.52 | $22.01 | $22.01 | 105,361 |
| 2019-11-26 | $21.15 | $21.85 | $20.92 | $21.57 | $21.57 | 160,708 |
| 2019-11-25 | $19.94 | $21.13 | $19.69 | $21.12 | $21.12 | 138,317 |
| 2019-11-22 | $19.35 | $20.05 | $19.15 | $19.85 | $19.85 | 135,696 |
| 2019-11-21 | $19.79 | $19.84 | $19.15 | $19.27 | $19.27 | 109,972 |
| 2019-11-20 | $19.93 | $20.12 | $19.37 | $19.75 | $19.75 | 229,156 |
| 2019-11-19 | $20.80 | $21.03 | $20.00 | $20.02 | $20.02 | 151,417 |
| 2019-11-18 | $21.57 | $21.69 | $20.73 | $20.77 | $20.77 | 143,138 |
| 2019-11-15 | $21.97 | $21.97 | $21.13 | $21.57 | $21.57 | 147,751 |
| 2019-11-14 | $21.87 | $22.00 | $21.36 | $21.74 | $21.74 | 165,335 |
| 2019-11-13 | $22.00 | $22.17 | $21.57 | $21.92 | $21.92 | 121,455 |
| 2019-11-12 | $21.80 | $22.55 | $21.76 | $22.18 | $22.18 | 207,656 |
| 2019-11-11 | $21.25 | $21.81 | $20.74 | $21.80 | $21.80 | 112,353 |
| 2019-11-08 | $20.65 | $21.65 | $20.54 | $21.40 | $21.40 | 170,205 |
| 2019-11-07 | $20.61 | $21.09 | $20.43 | $20.63 | $20.63 | 166,904 |
| 2019-11-06 | $20.02 | $20.97 | $19.59 | $20.43 | $20.43 | 206,383 |
| 2019-11-05 | $19.06 | $20.08 | $19.06 | $20.02 | $20.02 | 233,339 |
| 2019-11-04 | $18.87 | $19.52 | $18.72 | $18.98 | $18.98 | 221,131 |
| 2019-11-01 | $18.61 | $18.87 | $18.13 | $18.51 | $18.51 | 208,013 |
| 2019-10-31 | $18.56 | $18.58 | $18.10 | $18.54 | $18.54 | 181,841 |
| 2019-10-30 | $18.44 | $18.82 | $18.32 | $18.54 | $18.54 | 191,489 |
| 2019-10-29 | $18.62 | $18.90 | $18.40 | $18.63 | $18.63 | 219,828 |
| 2019-10-28 | $19.27 | $19.51 | $18.83 | $18.87 | $18.87 | 185,379 |
| 2019-10-25 | $18.23 | $19.67 | $17.02 | $19.12 | $19.12 | 373,905 |
| 2019-10-24 | $18.63 | $19.03 | $18.27 | $18.50 | $18.50 | 217,930 |
| 2019-10-23 | $18.42 | $18.96 | $18.42 | $18.70 | $18.70 | 121,997 |
| 2019-10-22 | $18.31 | $19.24 | $18.10 | $18.54 | $18.54 | 188,256 |
| 2019-10-21 | $18.14 | $18.63 | $17.92 | $18.30 | $18.30 | 205,656 |
| 2019-10-18 | $17.56 | $18.08 | $17.56 | $17.90 | $17.90 | 161,188 |
| 2019-10-17 | $16.84 | $17.86 | $16.84 | $17.74 | $17.74 | 207,722 |
| 2019-10-16 | $16.04 | $16.88 | $16.04 | $16.81 | $16.81 | 183,773 |
| 2019-10-15 | $16.26 | $16.53 | $15.92 | $16.04 | $16.04 | 181,057 |
| 2019-10-14 | $16.38 | $16.42 | $15.82 | $16.24 | $16.24 | 187,638 |
| 2019-10-11 | $16.50 | $17.26 | $16.27 | $16.42 | $16.42 | 118,488 |
| 2019-10-10 | $16.32 | $16.81 | $15.82 | $16.18 | $16.18 | 109,369 |
| 2019-10-09 | $17.57 | $17.57 | $16.23 | $16.23 | $16.23 | 177,638 |
| 2019-10-08 | $17.95 | $18.11 | $17.02 | $17.35 | $17.35 | 166,219 |
| 2019-10-07 | $19.03 | $19.30 | $18.14 | $18.20 | $18.20 | 207,058 |
| 2019-10-04 | $20.00 | $20.00 | $18.68 | $19.04 | $19.04 | 185,267 |
| 2019-10-03 | $20.52 | $20.57 | $19.76 | $20.00 | $20.00 | 150,029 |
| 2019-10-02 | $20.44 | $20.88 | $19.93 | $20.53 | $20.53 | 237,791 |
| 2019-10-01 | $21.23 | $21.52 | $20.51 | $20.67 | $20.67 | 153,395 |
| 2019-09-30 | $21.17 | $21.58 | $20.93 | $21.12 | $21.12 | 145,089 |
| 2019-09-27 | $20.61 | $21.41 | $20.46 | $21.08 | $21.08 | 238,581 |
| 2019-09-26 | $19.87 | $20.81 | $19.79 | $20.49 | $20.49 | 173,038 |
| 2019-09-25 | $19.20 | $20.20 | $19.20 | $20.07 | $20.07 | 225,785 |
| 2019-09-24 | $19.45 | $19.68 | $19.19 | $19.21 | $19.21 | 280,862 |
| 2019-09-23 | $18.79 | $19.62 | $18.74 | $19.45 | $19.45 | 234,163 |
| 2019-09-20 | $18.53 | $19.14 | $18.53 | $19.00 | $19.00 | 356,865 |
| 2019-09-19 | $18.50 | $19.30 | $18.30 | $18.49 | $18.49 | 267,494 |
| 2019-09-18 | $17.74 | $18.54 | $17.60 | $18.47 | $18.47 | 254,913 |
| 2019-09-17 | $17.63 | $18.15 | $17.19 | $17.88 | $17.88 | 183,917 |
| 2019-09-16 | $17.48 | $17.94 | $17.39 | $17.74 | $17.74 | 180,741 |
| 2019-09-13 | $17.48 | $18.00 | $17.16 | $17.70 | $17.70 | 201,085 |
| 2019-09-12 | $16.18 | $17.48 | $15.76 | $17.44 | $17.44 | 334,432 |
| 2019-09-11 | $14.88 | $16.28 | $14.55 | $16.27 | $16.27 | 543,302 |
| 2019-09-10 | $14.14 | $15.34 | $14.14 | $14.80 | $14.80 | 586,578 |
| 2019-09-09 | $14.42 | $14.49 | $13.87 | $14.15 | $14.15 | 243,092 |
| 2019-09-06 | $14.49 | $14.84 | $14.16 | $14.37 | $14.37 | 173,314 |
| 2019-09-05 | $14.51 | $14.90 | $14.25 | $14.54 | $14.54 | 430,011 |
| 2019-09-04 | $15.13 | $15.14 | $14.24 | $14.24 | $14.24 | 175,568 |
| 2019-09-03 | $15.87 | $15.89 | $14.91 | $14.91 | $14.91 | 188,901 |
| 2019-08-30 | $16.36 | $16.63 | $15.85 | $16.02 | $16.02 | 108,965 |
| 2019-08-29 | $16.03 | $16.43 | $16.03 | $16.26 | $16.26 | 244,924 |
| 2019-08-28 | $15.52 | $16.20 | $15.52 | $15.81 | $15.81 | 129,480 |
| 2019-08-27 | $16.28 | $16.28 | $15.58 | $15.62 | $15.62 | 152,631 |
| 2019-08-26 | $15.85 | $16.17 | $15.67 | $16.13 | $16.13 | 170,389 |
| 2019-08-23 | $16.13 | $16.13 | $15.55 | $15.65 | $15.65 | 144,846 |
| 2019-08-22 | $16.32 | $16.52 | $16.03 | $16.25 | $16.25 | 153,941 |
| 2019-08-21 | $16.66 | $16.66 | $16.18 | $16.30 | $16.30 | 69,359 |
| 2019-08-20 | $16.64 | $16.84 | $16.24 | $16.45 | $16.45 | 94,527 |
| 2019-08-19 | $16.88 | $17.09 | $16.36 | $16.69 | $16.69 | 177,809 |
| 2019-08-16 | $16.60 | $16.75 | $16.31 | $16.60 | $16.60 | 112,940 |
| 2019-08-15 | $16.95 | $16.95 | $16.22 | $16.43 | $16.43 | 159,535 |
| 2019-08-14 | $17.24 | $17.50 | $16.94 | $16.94 | $16.94 | 107,925 |
| 2019-08-13 | $17.60 | $18.16 | $17.39 | $17.65 | $17.65 | 137,899 |
| 2019-08-12 | $17.39 | $17.75 | $17.24 | $17.60 | $17.60 | 77,640 |
| 2019-08-09 | $17.77 | $17.89 | $17.30 | $17.56 | $17.56 | 97,551 |
| 2019-08-08 | $18.49 | $18.70 | $17.78 | $17.81 | $17.81 | 112,000 |
| 2019-08-07 | $18.42 | $18.80 | $18.25 | $18.39 | $18.39 | 118,538 |
| 2019-08-06 | $19.66 | $19.87 | $18.40 | $18.77 | $18.77 | 201,084 |
| 2019-08-05 | $19.33 | $20.87 | $18.95 | $19.61 | $19.61 | 276,119 |
| 2019-08-02 | $16.59 | $20.64 | $16.59 | $19.84 | $19.84 | 682,513 |
| 2019-08-01 | $17.39 | $17.85 | $15.25 | $16.93 | $16.93 | 1,022,849 |
| 2019-07-31 | $19.36 | $20.43 | $19.36 | $19.63 | $19.63 | 194,540 |
| 2019-07-30 | $18.62 | $19.73 | $18.38 | $19.66 | $19.66 | 480,033 |
| 2019-07-29 | $18.90 | $19.04 | $18.67 | $18.76 | $18.76 | 234,356 |
| 2019-07-26 | $18.92 | $18.98 | $18.56 | $18.91 | $18.91 | 76,587 |
| 2019-07-25 | $18.73 | $19.00 | $18.49 | $18.74 | $18.74 | 81,204 |
| 2019-07-24 | $17.86 | $18.77 | $17.86 | $18.75 | $18.75 | 74,499 |
| 2019-07-23 | $17.89 | $18.20 | $17.74 | $17.92 | $17.92 | 101,908 |
| 2019-07-22 | $18.26 | $18.50 | $17.70 | $17.76 | $17.76 | 75,306 |
| 2019-07-19 | $17.83 | $18.39 | $17.81 | $18.21 | $18.21 | 95,682 |
| 2019-07-18 | $17.68 | $17.94 | $17.42 | $17.84 | $17.84 | 168,158 |
| 2019-07-17 | $18.14 | $18.14 | $17.60 | $17.66 | $17.66 | 86,718 |
| 2019-07-16 | $18.28 | $18.77 | $18.16 | $18.17 | $18.17 | 70,014 |
| 2019-07-15 | $18.38 | $18.38 | $17.72 | $18.29 | $18.29 | 64,559 |
| 2019-07-12 | $18.15 | $18.83 | $18.15 | $18.45 | $18.45 | 99,618 |
| 2019-07-11 | $18.36 | $18.49 | $17.80 | $18.13 | $18.13 | 108,513 |
| 2019-07-10 | $18.74 | $18.80 | $17.78 | $18.39 | $18.39 | 141,615 |
| 2019-07-09 | $19.35 | $19.96 | $18.49 | $18.62 | $18.62 | 89,166 |
| 2019-07-08 | $19.62 | $19.81 | $19.49 | $19.61 | $19.61 | 82,776 |
| 2019-07-05 | $19.34 | $20.03 | $19.30 | $19.78 | $19.78 | 135,008 |
| 2019-07-03 | $19.11 | $19.52 | $18.95 | $19.50 | $19.50 | 46,317 |
| 2019-07-02 | $18.95 | $19.19 | $18.84 | $19.00 | $19.00 | 115,145 |
| 2019-07-01 | $18.63 | $19.12 | $18.61 | $18.95 | $18.95 | 123,289 |
| 2019-06-28 | $17.66 | $18.55 | $17.61 | $18.49 | $18.49 | 198,984 |
| 2019-06-27 | $17.35 | $17.65 | $17.27 | $17.65 | $17.65 | 174,267 |
| 2019-06-26 | $17.19 | $17.59 | $17.00 | $17.34 | $17.34 | 155,628 |
| 2019-06-25 | $17.19 | $17.58 | $17.14 | $17.19 | $17.19 | 317,657 |
| 2019-06-24 | $17.80 | $17.80 | $17.10 | $17.14 | $17.14 | 244,365 |
| 2019-06-21 | $18.52 | $18.64 | $17.67 | $17.80 | $17.80 | 470,776 |
| 2019-06-20 | $19.46 | $19.46 | $18.57 | $18.64 | $18.64 | 206,917 |
| 2019-06-19 | $19.23 | $19.30 | $18.88 | $19.17 | $19.17 | 151,553 |
| 2019-06-18 | $18.99 | $19.40 | $18.76 | $19.19 | $19.19 | 75,321 |
| 2019-06-17 | $18.70 | $18.94 | $18.45 | $18.78 | $18.78 | 85,204 |
| 2019-06-14 | $19.36 | $19.49 | $18.68 | $18.69 | $18.69 | 93,619 |
| 2019-06-13 | $19.40 | $19.60 | $19.12 | $19.30 | $19.30 | 107,554 |
| 2019-06-12 | $18.50 | $19.31 | $18.45 | $19.29 | $19.29 | 201,347 |
| 2019-06-11 | $18.66 | $18.82 | $18.33 | $18.53 | $18.53 | 97,886 |
| 2019-06-10 | $18.24 | $18.78 | $18.22 | $18.50 | $18.50 | 143,515 |
| 2019-06-07 | $18.10 | $18.45 | $17.85 | $18.12 | $18.12 | 240,679 |
| 2019-06-06 | $18.03 | $18.07 | $17.63 | $18.00 | $18.00 | 122,761 |
| 2019-06-05 | $18.01 | $18.11 | $17.58 | $17.97 | $17.97 | 121,025 |
| 2019-06-04 | $16.59 | $18.25 | $16.40 | $18.06 | $18.06 | 205,049 |
| 2019-06-03 | $16.13 | $16.48 | $16.08 | $16.32 | $16.32 | 174,235 |
| 2019-05-31 | $16.58 | $16.80 | $16.05 | $16.11 | $16.11 | 167,046 |
| 2019-05-30 | $17.05 | $17.40 | $16.64 | $16.85 | $16.85 | 118,485 |
| 2019-05-29 | $17.50 | $17.66 | $16.54 | $17.04 | $17.04 | 245,798 |
| 2019-05-28 | $17.93 | $18.07 | $17.71 | $17.73 | $17.73 | 175,381 |
| 2019-05-24 | $17.96 | $18.04 | $17.57 | $17.95 | $17.95 | 162,502 |
| 2019-05-23 | $17.54 | $17.81 | $17.52 | $17.80 | $17.80 | 202,083 |
| 2019-05-22 | $17.81 | $18.09 | $17.58 | $17.85 | $17.85 | 220,282 |
| 2019-05-21 | $17.67 | $18.14 | $17.57 | $17.96 | $17.96 | 132,580 |
| 2019-05-20 | $17.50 | $17.85 | $17.24 | $17.65 | $17.65 | 146,400 |
| 2019-05-17 | $17.64 | $17.84 | $17.54 | $17.62 | $17.62 | 317,834 |
| 2019-05-16 | $17.81 | $18.05 | $17.71 | $17.89 | $17.89 | 127,119 |
| 2019-05-15 | $17.67 | $18.13 | $17.65 | $17.81 | $17.81 | 93,487 |
| 2019-05-14 | $17.58 | $18.13 | $17.58 | $17.93 | $17.93 | 115,815 |
| 2019-05-13 | $17.69 | $17.89 | $17.24 | $17.53 | $17.53 | 214,376 |
| 2019-05-10 | $18.24 | $18.24 | $17.79 | $18.09 | $18.09 | 184,866 |
| 2019-05-09 | $18.27 | $18.35 | $17.70 | $18.19 | $18.19 | 157,896 |
| 2019-05-08 | $18.45 | $18.84 | $18.25 | $18.27 | $18.27 | 147,206 |
| 2019-05-07 | $19.22 | $19.26 | $18.29 | $18.45 | $18.45 | 157,061 |
| 2019-05-06 | $18.11 | $19.53 | $18.11 | $19.42 | $19.42 | 240,547 |
| 2019-05-03 | $17.96 | $18.15 | $17.75 | $18.04 | $18.04 | 476,336 |
| 2019-05-02 | $19.15 | $19.56 | $17.19 | $18.01 | $18.01 | 970,089 |
| 2019-05-01 | $20.17 | $20.73 | $19.79 | $19.96 | $19.96 | 242,604 |
| 2019-04-30 | $20.29 | $20.59 | $19.95 | $20.17 | $20.17 | 143,493 |
| 2019-04-29 | $20.25 | $20.60 | $20.15 | $20.29 | $20.29 | 272,444 |
| 2019-04-26 | $19.99 | $20.31 | $19.88 | $20.23 | $20.23 | 143,753 |
| 2019-04-25 | $20.06 | $20.47 | $19.80 | $19.98 | $19.98 | 101,452 |
| 2019-04-24 | $19.91 | $20.57 | $19.91 | $20.15 | $20.15 | 164,447 |
| 2019-04-23 | $19.42 | $19.92 | $19.23 | $19.91 | $19.91 | 248,151 |
| 2019-04-22 | $19.45 | $19.67 | $19.24 | $19.46 | $19.46 | 96,141 |
| 2019-04-18 | $19.50 | $19.59 | $19.22 | $19.55 | $19.55 | 105,628 |
| 2019-04-17 | $19.60 | $19.77 | $19.28 | $19.51 | $19.51 | 98,302 |
| 2019-04-16 | $19.38 | $19.79 | $19.11 | $19.59 | $19.59 | 176,219 |
| 2019-04-15 | $19.40 | $19.66 | $19.27 | $19.50 | $19.50 | 141,303 |
| 2019-04-12 | $19.93 | $20.28 | $19.34 | $19.45 | $19.45 | 74,505 |
| 2019-04-11 | $19.78 | $20.09 | $19.58 | $19.94 | $19.94 | 208,829 |
| 2019-04-10 | $19.80 | $20.03 | $19.55 | $19.78 | $19.78 | 122,675 |
| 2019-04-09 | $20.18 | $20.24 | $19.64 | $19.75 | $19.75 | 99,538 |
| 2019-04-08 | $20.59 | $20.88 | $20.20 | $20.27 | $20.27 | 104,454 |
| 2019-04-05 | $20.70 | $21.12 | $20.59 | $20.73 | $20.73 | 113,381 |
| 2019-04-04 | $20.65 | $21.34 | $20.51 | $20.92 | $20.92 | 140,428 |
| 2019-04-03 | $21.02 | $21.12 | $20.51 | $20.61 | $20.61 | 170,918 |
| 2019-04-02 | $20.39 | $20.93 | $20.01 | $20.82 | $20.82 | 251,916 |
| 2019-04-01 | $19.59 | $20.60 | $19.57 | $20.42 | $20.42 | 218,817 |
| 2019-03-29 | $19.53 | $19.74 | $19.16 | $19.48 | $19.48 | 305,249 |
| 2019-03-28 | $19.57 | $19.70 | $19.25 | $19.50 | $19.50 | 214,905 |
| 2019-03-27 | $19.70 | $19.84 | $18.98 | $19.50 | $19.50 | 271,601 |
| 2019-03-26 | $19.50 | $20.02 | $19.49 | $19.69 | $19.69 | 294,863 |
| 2019-03-25 | $20.32 | $20.60 | $18.95 | $19.35 | $19.35 | 479,675 |
| 2019-03-22 | $21.00 | $21.72 | $20.07 | $20.22 | $20.22 | 301,126 |
| 2019-03-21 | $21.19 | $22.01 | $21.11 | $21.14 | $21.14 | 192,749 |
| 2019-03-20 | $21.70 | $21.89 | $20.91 | $21.30 | $21.30 | 244,543 |
| 2019-03-19 | $22.28 | $22.80 | $21.80 | $21.85 | $21.85 | 155,545 |
| 2019-03-18 | $22.19 | $22.36 | $21.56 | $22.26 | $22.26 | 350,202 |
| 2019-03-15 | $22.67 | $23.19 | $22.03 | $22.20 | $22.20 | 352,818 |
| 2019-03-14 | $22.20 | $22.81 | $21.12 | $22.57 | $22.57 | 529,070 |
| 2019-03-13 | $25.50 | $25.73 | $22.13 | $22.46 | $22.46 | 1,032,070 |
| 2019-03-12 | $26.81 | $26.88 | $26.24 | $26.62 | $26.62 | 164,601 |
| 2019-03-11 | $26.59 | $27.00 | $26.41 | $26.74 | $26.74 | 110,407 |
| 2019-03-08 | $26.90 | $27.07 | $26.45 | $26.59 | $26.59 | 112,996 |
| 2019-03-07 | $27.30 | $27.46 | $26.69 | $27.11 | $27.11 | 112,627 |
| 2019-03-06 | $27.74 | $27.96 | $27.04 | $27.29 | $27.29 | 129,401 |
| 2019-03-05 | $28.03 | $28.03 | $27.21 | $27.80 | $27.80 | 178,056 |
| 2019-03-04 | $28.10 | $28.59 | $27.48 | $27.97 | $27.97 | 87,991 |
| 2019-03-01 | $28.90 | $29.16 | $27.76 | $28.06 | $28.06 | 202,523 |
| 2019-02-28 | $30.38 | $30.47 | $28.58 | $28.60 | $28.60 | 195,957 |
| 2019-02-27 | $31.25 | $31.55 | $30.21 | $30.30 | $30.30 | 168,516 |
| 2019-02-26 | $33.08 | $33.34 | $31.23 | $31.25 | $31.25 | 152,981 |
| 2019-02-25 | $34.11 | $34.36 | $33.10 | $33.10 | $33.10 | 98,394 |
| 2019-02-22 | $34.08 | $34.46 | $33.61 | $33.88 | $33.88 | 79,879 |
| 2019-02-21 | $34.92 | $34.92 | $33.58 | $33.95 | $33.95 | 96,788 |
| 2019-02-20 | $34.10 | $35.27 | $33.95 | $34.96 | $34.96 | 393,670 |
| 2019-02-19 | $33.68 | $34.50 | $33.68 | $34.10 | $34.10 | 341,305 |
| 2019-02-15 | $33.90 | $34.38 | $33.63 | $33.75 | $33.75 | 97,640 |
| 2019-02-14 | $34.20 | $34.42 | $33.43 | $33.44 | $33.44 | 94,528 |
| 2019-02-13 | $34.13 | $35.15 | $34.13 | $34.34 | $34.34 | 187,373 |
| 2019-02-12 | $33.55 | $34.13 | $32.97 | $33.99 | $33.99 | 57,316 |
| 2019-02-11 | $33.02 | $33.36 | $32.96 | $33.31 | $33.31 | 88,986 |
| 2019-02-08 | $32.83 | $33.04 | $32.34 | $33.01 | $33.01 | 51,085 |
| 2019-02-07 | $32.88 | $33.25 | $32.34 | $32.99 | $32.99 | 58,416 |
| 2019-02-06 | $32.81 | $33.39 | $32.81 | $33.09 | $33.09 | 75,113 |
| 2019-02-05 | $33.14 | $33.27 | $32.71 | $32.97 | $32.97 | 143,437 |
| 2019-02-04 | $33.95 | $33.95 | $32.82 | $33.07 | $33.07 | 115,657 |
| 2019-02-01 | $33.71 | $34.14 | $33.58 | $33.98 | $33.98 | 165,974 |
| 2019-01-31 | $33.66 | $33.79 | $33.10 | $33.72 | $33.72 | 81,564 |
| 2019-01-30 | $33.89 | $33.90 | $33.02 | $33.70 | $33.70 | 115,415 |
| 2019-01-29 | $33.52 | $33.78 | $33.02 | $33.65 | $33.65 | 92,465 |
| 2019-01-28 | $33.15 | $34.12 | $33.15 | $33.49 | $33.49 | 72,432 |
| 2019-01-25 | $32.94 | $34.56 | $32.94 | $33.50 | $33.50 | 140,071 |
| 2019-01-24 | $30.62 | $32.63 | $30.62 | $32.59 | $32.59 | 169,324 |
| 2019-01-23 | $31.00 | $31.13 | $30.34 | $30.83 | $30.83 | 85,719 |
| 2019-01-22 | $30.75 | $31.88 | $30.16 | $30.80 | $30.80 | 149,758 |
| 2019-01-18 | $30.17 | $30.97 | $29.94 | $30.82 | $30.82 | 334,406 |
| 2019-01-17 | $29.66 | $30.55 | $29.66 | $30.00 | $30.00 | 158,846 |
| 2019-01-16 | $29.88 | $30.39 | $29.62 | $29.89 | $29.89 | 228,570 |
| 2019-01-15 | $29.75 | $30.08 | $29.57 | $29.88 | $29.88 | 56,360 |
| 2019-01-14 | $29.99 | $30.29 | $29.75 | $29.79 | $29.79 | 116,523 |
| 2019-01-11 | $30.62 | $30.88 | $29.91 | $30.10 | $30.10 | 288,859 |
| 2019-01-10 | $29.50 | $31.53 | $29.13 | $30.75 | $30.75 | 339,903 |
| 2019-01-09 | $28.26 | $29.78 | $28.21 | $29.71 | $29.71 | 132,861 |
| 2019-01-08 | $28.17 | $28.21 | $27.41 | $28.20 | $28.20 | 72,314 |
| 2019-01-07 | $27.07 | $28.21 | $26.78 | $27.69 | $27.69 | 82,999 |
| 2019-01-04 | $25.95 | $27.36 | $25.85 | $27.06 | $27.06 | 141,360 |
| 2019-01-03 | $25.42 | $25.97 | $24.71 | $25.38 | $25.38 | 110,265 |
| 2019-01-02 | $23.97 | $25.67 | $23.82 | $25.49 | $25.49 | 120,849 |
| 2018-12-31 | $24.68 | $24.75 | $23.70 | $24.37 | $24.37 | 64,017 |
| 2018-12-28 | $24.70 | $25.30 | $24.19 | $24.58 | $24.58 | 106,626 |
| 2018-12-27 | $23.58 | $24.68 | $23.46 | $24.65 | $24.65 | 123,513 |
| 2018-12-26 | $23.07 | $23.98 | $21.98 | $23.90 | $23.90 | 179,446 |
| 2018-12-24 | $24.17 | $24.17 | $22.91 | $22.97 | $22.97 | 78,955 |
| 2018-12-21 | $25.54 | $25.86 | $24.19 | $24.24 | $24.24 | 380,900 |
| 2018-12-20 | $26.80 | $27.18 | $25.35 | $25.48 | $25.48 | 148,663 |
| 2018-12-19 | $27.01 | $27.73 | $26.50 | $26.66 | $26.66 | 101,272 |
| 2018-12-18 | $27.15 | $27.95 | $26.96 | $27.01 | $27.01 | 99,859 |
| 2018-12-17 | $27.57 | $28.09 | $26.66 | $26.88 | $26.88 | 153,416 |
| 2018-12-14 | $27.31 | $28.22 | $27.31 | $27.71 | $27.71 | 65,947 |
| 2018-12-13 | $28.22 | $28.22 | $27.35 | $27.50 | $27.50 | 120,345 |
| 2018-12-12 | $27.84 | $28.44 | $27.64 | $28.00 | $28.00 | 76,085 |
| 2018-12-11 | $28.39 | $28.62 | $27.28 | $27.33 | $27.33 | 66,040 |
| 2018-12-10 | $27.15 | $28.01 | $26.67 | $27.91 | $27.91 | 205,895 |
| 2018-12-07 | $28.44 | $28.57 | $27.17 | $27.21 | $27.21 | 85,542 |
| 2018-12-06 | $28.25 | $28.68 | $27.72 | $28.28 | $28.28 | 119,661 |
| 2018-12-04 | $30.56 | $30.71 | $28.88 | $28.96 | $28.96 | 145,761 |
| 2018-12-03 | $30.84 | $31.41 | $29.76 | $30.64 | $30.64 | 100,881 |
| 2018-11-30 | $30.61 | $30.99 | $30.28 | $30.81 | $30.81 | 150,238 |
| 2018-11-29 | $30.31 | $31.00 | $30.12 | $30.73 | $30.73 | 105,343 |
| 2018-11-28 | $30.47 | $30.47 | $29.39 | $30.45 | $30.45 | 88,459 |
| 2018-11-27 | $29.94 | $30.47 | $29.67 | $30.39 | $30.39 | 100,448 |
| 2018-11-26 | $28.24 | $31.17 | $27.95 | $30.17 | $30.17 | 323,701 |
| 2018-11-23 | $28.16 | $28.40 | $27.88 | $27.96 | $27.96 | 38,271 |
| 2018-11-21 | $28.25 | $28.79 | $28.03 | $28.25 | $28.25 | 76,396 |
| 2018-11-20 | $27.92 | $28.50 | $27.14 | $28.16 | $28.16 | 128,102 |
| 2018-11-19 | $27.12 | $28.29 | $27.10 | $28.22 | $28.22 | 175,517 |
| 2018-11-16 | $26.36 | $27.12 | $26.36 | $27.10 | $27.10 | 113,492 |
| 2018-11-15 | $25.70 | $26.76 | $25.61 | $26.50 | $26.50 | 106,250 |
| 2018-11-14 | $26.06 | $26.25 | $25.45 | $25.86 | $25.86 | 111,177 |
| 2018-11-13 | $25.90 | $26.53 | $25.59 | $25.73 | $25.73 | 140,068 |
| 2018-11-12 | $25.53 | $26.11 | $24.49 | $25.63 | $25.63 | 167,880 |
| 2018-11-09 | $27.16 | $27.91 | $24.75 | $25.64 | $25.64 | 315,693 |
| 2018-11-08 | $27.30 | $27.30 | $26.02 | $26.32 | $26.32 | 74,552 |
| 2018-11-07 | $26.10 | $27.61 | $25.72 | $27.45 | $27.45 | 143,427 |
| 2018-11-06 | $25.61 | $26.15 | $25.06 | $26.00 | $26.00 | 78,475 |
| 2018-11-05 | $26.48 | $26.48 | $25.43 | $25.69 | $25.69 | 133,892 |
| 2018-11-02 | $25.53 | $26.37 | $25.39 | $26.35 | $26.35 | 228,936 |
| 2018-11-01 | $24.22 | $25.87 | $24.22 | $25.38 | $25.38 | 178,492 |
| 2018-10-31 | $24.37 | $24.38 | $23.91 | $24.14 | $24.14 | 95,314 |
| 2018-10-30 | $23.40 | $24.18 | $23.18 | $24.14 | $24.14 | 113,714 |
| 2018-10-29 | $23.93 | $24.48 | $22.98 | $23.28 | $23.28 | 127,875 |
| 2018-10-26 | $24.06 | $24.06 | $23.18 | $23.67 | $23.67 | 196,974 |
| 2018-10-25 | $24.35 | $24.61 | $24.08 | $24.31 | $24.31 | 162,031 |
| 2018-10-24 | $25.59 | $25.80 | $24.16 | $24.24 | $24.24 | 158,154 |
| 2018-10-23 | $26.86 | $27.60 | $25.50 | $25.59 | $25.59 | 228,574 |
| 2018-10-22 | $27.24 | $27.58 | $27.10 | $27.27 | $27.27 | 182,240 |
| 2018-10-19 | $26.99 | $27.68 | $26.99 | $27.47 | $27.47 | 73,148 |
| 2018-10-18 | $26.93 | $27.55 | $26.80 | $27.00 | $27.00 | 105,578 |
| 2018-10-17 | $27.14 | $27.51 | $26.56 | $27.17 | $27.17 | 83,552 |
| 2018-10-16 | $26.68 | $27.33 | $26.08 | $27.17 | $27.17 | 100,563 |
| 2018-10-15 | $26.08 | $26.73 | $25.64 | $26.48 | $26.48 | 109,646 |
| 2018-10-12 | $26.85 | $26.97 | $25.81 | $26.14 | $26.14 | 149,042 |
| 2018-10-11 | $27.43 | $28.13 | $26.32 | $26.43 | $26.43 | 163,333 |
| 2018-10-10 | $28.35 | $29.11 | $27.45 | $27.54 | $27.54 | 177,637 |
| 2018-10-09 | $28.69 | $29.36 | $28.30 | $28.32 | $28.32 | 133,762 |
| 2018-10-08 | $28.62 | $28.80 | $28.31 | $28.77 | $28.77 | 66,721 |
| 2018-10-05 | $29.37 | $29.37 | $28.35 | $28.72 | $28.72 | 117,349 |
| 2018-10-04 | $29.73 | $29.99 | $29.21 | $29.30 | $29.30 | 110,794 |
| 2018-10-03 | $29.46 | $29.92 | $29.27 | $29.82 | $29.82 | 130,736 |
| 2018-10-02 | $29.01 | $29.77 | $28.98 | $29.30 | $29.30 | 161,579 |
| 2018-10-01 | $29.83 | $30.22 | $28.93 | $29.08 | $29.08 | 77,349 |
| 2018-09-28 | $29.55 | $29.90 | $29.25 | $29.70 | $29.70 | 147,290 |
| 2018-09-27 | $30.30 | $30.60 | $29.65 | $29.70 | $29.70 | 91,787 |
| 2018-09-26 | $30.35 | $30.65 | $30.00 | $30.15 | $30.15 | 88,315 |
| 2018-09-25 | $30.85 | $30.85 | $30.00 | $30.35 | $30.35 | 179,710 |
| 2018-09-24 | $31.70 | $31.70 | $30.65 | $30.85 | $30.85 | 100,487 |
| 2018-09-21 | $32.40 | $33.15 | $31.60 | $31.75 | $31.75 | 228,898 |
| 2018-09-20 | $31.90 | $32.25 | $31.15 | $32.25 | $32.25 | 123,553 |
| 2018-09-19 | $31.50 | $33.55 | $31.45 | $32.00 | $32.00 | 185,350 |
| 2018-09-18 | $31.00 | $31.80 | $30.90 | $31.60 | $31.60 | 67,513 |
| 2018-09-17 | $31.50 | $31.55 | $30.60 | $31.00 | $31.00 | 113,115 |
| 2018-09-14 | $30.45 | $31.60 | $30.20 | $31.40 | $31.40 | 143,610 |
| 2018-09-13 | $30.15 | $30.60 | $30.05 | $30.40 | $30.40 | 67,256 |
| 2018-09-12 | $28.80 | $30.45 | $28.65 | $30.05 | $30.05 | 167,360 |
| 2018-09-11 | $29.15 | $29.20 | $28.65 | $28.85 | $28.85 | 62,694 |
| 2018-09-10 | $28.65 | $29.70 | $28.60 | $29.20 | $29.20 | 160,529 |
| 2018-09-07 | $28.65 | $28.70 | $28.20 | $28.55 | $28.55 | 92,341 |
| 2018-09-06 | $29.25 | $29.50 | $28.60 | $28.70 | $28.70 | 126,822 |
| 2018-09-05 | $28.65 | $29.45 | $28.35 | $29.35 | $29.35 | 120,474 |
| 2018-09-04 | $29.00 | $29.30 | $28.35 | $28.75 | $28.75 | 140,371 |
| 2018-08-31 | $28.70 | $29.05 | $28.55 | $29.05 | $29.05 | 152,898 |
| 2018-08-30 | $28.45 | $29.45 | $28.45 | $28.90 | $28.90 | 135,587 |
| 2018-08-29 | $28.95 | $28.95 | $28.41 | $28.65 | $28.65 | 102,247 |
| 2018-08-28 | $29.00 | $29.55 | $28.70 | $28.95 | $28.95 | 130,560 |
| 2018-08-27 | $28.75 | $29.40 | $28.68 | $28.85 | $28.85 | 93,747 |
| 2018-08-24 | $29.65 | $29.90 | $27.80 | $28.75 | $28.75 | 285,240 |
| 2018-08-23 | $31.90 | $31.99 | $30.00 | $30.90 | $30.90 | 312,850 |
| 2018-08-22 | $29.70 | $32.15 | $29.60 | $31.85 | $31.85 | 414,695 |
| 2018-08-21 | $28.90 | $29.35 | $28.35 | $29.35 | $29.35 | 213,354 |
| 2018-08-20 | $28.20 | $28.70 | $28.15 | $28.65 | $28.65 | 210,797 |
| 2018-08-17 | $26.85 | $28.20 | $26.85 | $28.00 | $28.00 | 202,450 |
| 2018-08-16 | $25.85 | $27.20 | $25.83 | $27.00 | $27.00 | 358,573 |
| 2018-08-15 | $25.25 | $25.80 | $25.00 | $25.75 | $25.75 | 152,892 |
| 2018-08-14 | $25.20 | $25.95 | $25.20 | $25.40 | $25.40 | 99,380 |
| 2018-08-13 | $24.70 | $25.10 | $24.50 | $25.10 | $25.10 | 127,679 |
| 2018-08-10 | $25.05 | $25.10 | $24.20 | $24.70 | $24.70 | 116,473 |
| 2018-08-09 | $26.45 | $26.45 | $25.05 | $25.10 | $25.10 | 171,273 |
| 2018-08-08 | $26.15 | $26.50 | $25.70 | $26.40 | $26.40 | 198,494 |
| 2018-08-07 | $25.95 | $26.90 | $25.80 | $26.30 | $26.30 | 300,559 |
| 2018-08-06 | $26.05 | $26.32 | $25.65 | $25.95 | $25.95 | 132,653 |
| 2018-08-03 | $25.25 | $26.45 | $25.15 | $26.20 | $26.20 | 362,435 |
| 2018-08-02 | $23.30 | $25.90 | $22.65 | $25.30 | $25.30 | 470,305 |
| 2018-08-01 | $22.60 | $22.80 | $21.85 | $22.45 | $22.45 | 207,443 |
| 2018-07-31 | $23.15 | $23.30 | $22.25 | $22.60 | $22.60 | 192,887 |
| 2018-07-30 | $21.95 | $23.20 | $21.65 | $23.00 | $23.00 | 254,952 |
| 2018-07-27 | $22.40 | $22.40 | $21.79 | $21.90 | $21.90 | 125,720 |
| 2018-07-26 | $22.00 | $22.40 | $21.55 | $22.35 | $22.35 | 192,340 |
| 2018-07-25 | $22.60 | $22.60 | $21.71 | $21.90 | $21.90 | 225,602 |
| 2018-07-24 | $23.20 | $23.20 | $22.70 | $22.80 | $22.80 | 178,652 |
| 2018-07-23 | $23.55 | $23.65 | $23.15 | $23.15 | $23.15 | 98,147 |
| 2018-07-20 | $23.80 | $24.30 | $23.40 | $23.60 | $23.60 | 171,500 |
| 2018-07-19 | $23.70 | $24.05 | $23.05 | $23.75 | $23.75 | 367,014 |
| 2018-07-18 | $23.55 | $23.80 | $23.25 | $23.70 | $23.70 | 130,054 |
| 2018-07-17 | $23.50 | $23.97 | $23.35 | $23.60 | $23.60 | 112,118 |
| 2018-07-16 | $23.50 | $23.75 | $23.30 | $23.55 | $23.55 | 150,967 |
| 2018-07-13 | $23.45 | $23.70 | $23.25 | $23.35 | $23.35 | 81,261 |
| 2018-07-12 | $24.15 | $24.15 | $23.40 | $23.50 | $23.50 | 99,667 |
| 2018-07-11 | $24.05 | $24.65 | $23.90 | $24.00 | $24.00 | 111,550 |
| 2018-07-10 | $24.85 | $25.05 | $24.05 | $24.15 | $24.15 | 67,745 |
| 2018-07-09 | $24.55 | $25.50 | $24.50 | $24.85 | $24.85 | 199,986 |
| 2018-07-06 | $24.55 | $24.60 | $24.13 | $24.50 | $24.50 | 63,962 |
| 2018-07-05 | $24.00 | $24.65 | $23.45 | $24.50 | $24.50 | 166,647 |
| 2018-07-03 | $23.45 | $24.33 | $23.15 | $23.80 | $23.80 | 185,433 |
| 2018-07-02 | $23.00 | $23.40 | $22.55 | $23.35 | $23.35 | 149,681 |
| 2018-06-29 | $23.15 | $23.20 | $22.85 | $23.10 | $23.10 | 204,795 |
| 2018-06-28 | $23.15 | $23.25 | $22.48 | $23.10 | $23.10 | 226,844 |
| 2018-06-27 | $23.35 | $23.40 | $23.00 | $23.15 | $23.15 | 134,610 |
| 2018-06-26 | $23.65 | $23.70 | $23.25 | $23.40 | $23.40 | 160,799 |
| 2018-06-25 | $23.65 | $23.70 | $22.70 | $23.55 | $23.55 | 232,795 |
| 2018-06-22 | $23.50 | $23.83 | $23.25 | $23.60 | $23.60 | 478,608 |
| 2018-06-21 | $24.00 | $24.25 | $23.25 | $23.30 | $23.30 | 197,858 |
| 2018-06-20 | $23.75 | $24.18 | $23.45 | $24.05 | $24.05 | 132,046 |
| 2018-06-19 | $23.40 | $23.78 | $23.15 | $23.60 | $23.60 | 373,638 |
| 2018-06-18 | $23.60 | $23.75 | $23.30 | $23.60 | $23.60 | 168,752 |
| 2018-06-15 | $24.00 | $24.08 | $23.50 | $23.75 | $23.75 | 159,585 |
| 2018-06-14 | $24.00 | $24.20 | $23.68 | $24.05 | $24.05 | 171,856 |
| 2018-06-13 | $24.80 | $24.80 | $23.83 | $23.95 | $23.95 | 91,912 |
| 2018-06-12 | $24.85 | $25.40 | $24.65 | $24.70 | $24.70 | 177,477 |
| 2018-06-11 | $23.75 | $25.05 | $23.75 | $24.90 | $24.90 | 120,682 |
| 2018-06-08 | $23.50 | $24.20 | $23.30 | $23.65 | $23.65 | 241,890 |
| 2018-06-07 | $23.70 | $24.00 | $23.35 | $23.50 | $23.50 | 193,445 |
| 2018-06-06 | $24.85 | $24.85 | $23.65 | $23.80 | $23.80 | 193,191 |
| 2018-06-05 | $24.25 | $25.05 | $24.25 | $24.90 | $24.90 | 155,087 |
| 2018-06-04 | $24.05 | $24.28 | $23.75 | $24.20 | $24.20 | 93,254 |
| 2018-06-01 | $24.25 | $24.40 | $23.80 | $24.00 | $24.00 | 121,070 |
| 2018-05-31 | $24.55 | $24.65 | $23.80 | $24.05 | $24.05 | 141,785 |
| 2018-05-30 | $24.55 | $24.90 | $24.40 | $24.50 | $24.50 | 104,093 |
| 2018-05-29 | $24.15 | $24.55 | $24.05 | $24.35 | $24.35 | 116,161 |
| 2018-05-25 | $24.80 | $24.95 | $24.08 | $24.40 | $24.40 | 192,207 |
| 2018-05-24 | $25.20 | $25.45 | $24.45 | $24.90 | $24.90 | 203,306 |
| 2018-05-23 | $26.45 | $26.45 | $25.10 | $25.30 | $25.30 | 168,054 |
| 2018-05-22 | $26.40 | $27.55 | $26.35 | $26.50 | $26.50 | 182,718 |
| 2018-05-21 | $26.05 | $26.50 | $25.90 | $26.25 | $26.25 | 78,791 |
| 2018-05-18 | $26.65 | $26.70 | $25.65 | $25.90 | $25.90 | 183,037 |
| 2018-05-17 | $26.75 | $27.15 | $26.40 | $26.55 | $26.55 | 159,746 |
| 2018-05-16 | $25.60 | $27.00 | $25.60 | $26.85 | $26.85 | 267,494 |
| 2018-05-15 | $25.50 | $25.90 | $25.10 | $25.50 | $25.50 | 105,331 |
| 2018-05-14 | $25.15 | $25.60 | $25.05 | $25.50 | $25.50 | 163,671 |
| 2018-05-11 | $25.20 | $25.50 | $24.75 | $25.05 | $25.05 | 142,603 |
| 2018-05-10 | $25.35 | $25.70 | $25.00 | $25.30 | $25.30 | 210,626 |
| 2018-05-09 | $25.50 | $25.75 | $25.20 | $25.30 | $25.30 | 168,089 |
| 2018-05-08 | $25.25 | $25.85 | $24.95 | $25.45 | $25.45 | 168,651 |
| 2018-05-07 | $25.00 | $26.30 | $25.00 | $25.60 | $25.60 | 225,436 |
| 2018-05-04 | $24.30 | $25.15 | $24.30 | $25.00 | $25.00 | 137,507 |
| 2018-05-03 | $24.10 | $24.95 | $23.40 | $24.45 | $24.45 | 295,702 |
| 2018-05-02 | $23.30 | $23.50 | $22.80 | $23.00 | $23.00 | 206,361 |
| 2018-05-01 | $23.65 | $24.00 | $22.51 | $23.25 | $23.25 | 193,784 |
| 2018-04-30 | $23.95 | $24.45 | $23.35 | $23.65 | $23.65 | 239,362 |
| 2018-04-27 | $24.30 | $24.60 | $23.70 | $23.95 | $23.95 | 160,116 |
| 2018-04-26 | $24.30 | $24.60 | $23.35 | $24.30 | $24.30 | 281,038 |
| 2018-04-25 | $24.20 | $24.45 | $23.35 | $24.15 | $24.15 | 378,286 |
| 2018-04-24 | $24.40 | $25.20 | $24.05 | $24.10 | $24.10 | 384,040 |
| 2018-04-23 | $26.95 | $27.50 | $23.80 | $24.45 | $24.45 | 1,048,816 |
| 2018-04-20 | $26.90 | $27.90 | $24.23 | $26.85 | $26.85 | 1,889,292 |
| 2018-04-19 | $39.95 | $40.85 | $39.65 | $40.45 | $40.45 | 252,626 |
| 2018-04-18 | $39.45 | $40.75 | $39.20 | $40.35 | $40.35 | 192,579 |
| 2018-04-17 | $38.65 | $39.65 | $38.50 | $39.25 | $39.25 | 162,981 |
| 2018-04-16 | $37.95 | $39.00 | $37.60 | $38.50 | $38.50 | 94,809 |
| 2018-04-13 | $37.70 | $38.10 | $37.45 | $37.75 | $37.75 | 87,417 |
| 2018-04-12 | $37.90 | $37.90 | $37.30 | $37.60 | $37.60 | 132,757 |
| 2018-04-11 | $37.75 | $38.15 | $37.40 | $37.80 | $37.80 | 71,648 |
| 2018-04-10 | $37.60 | $38.20 | $37.40 | $38.00 | $38.00 | 79,184 |
| 2018-04-09 | $37.40 | $37.70 | $36.90 | $37.25 | $37.25 | 72,641 |
| 2018-04-06 | $36.75 | $37.45 | $36.75 | $37.20 | $37.20 | 57,582 |
| 2018-04-05 | $36.20 | $37.20 | $35.90 | $37.15 | $37.15 | 133,603 |
| 2018-04-04 | $36.50 | $36.95 | $35.85 | $36.05 | $36.05 | 264,168 |
| 2018-04-03 | $37.25 | $37.65 | $36.70 | $37.30 | $37.30 | 138,353 |
| 2018-04-02 | $39.00 | $39.20 | $36.85 | $37.25 | $37.25 | 116,577 |
| 2018-03-29 | $38.40 | $39.45 | $38.40 | $39.10 | $39.10 | 214,642 |
| 2018-03-28 | $37.80 | $38.50 | $37.55 | $38.30 | $38.30 | 61,439 |
| 2018-03-27 | $38.65 | $38.65 | $37.20 | $37.80 | $37.80 | 93,676 |
| 2018-03-26 | $37.55 | $38.85 | $37.55 | $38.60 | $38.60 | 116,844 |
| 2018-03-23 | $37.25 | $37.55 | $36.95 | $37.00 | $37.00 | 83,219 |
| 2018-03-22 | $37.30 | $38.15 | $36.98 | $37.20 | $37.20 | 70,858 |
| 2018-03-21 | $37.30 | $38.20 | $37.15 | $37.60 | $37.60 | 53,372 |
| 2018-03-20 | $37.45 | $37.55 | $36.80 | $37.20 | $37.20 | 54,834 |
| 2018-03-19 | $37.80 | $37.80 | $36.98 | $37.45 | $37.45 | 76,303 |
| 2018-03-16 | $37.30 | $38.24 | $36.90 | $37.90 | $37.90 | 222,590 |
| 2018-03-15 | $38.10 | $38.40 | $37.00 | $37.40 | $37.40 | 78,444 |
| 2018-03-14 | $38.65 | $38.65 | $37.65 | $38.15 | $38.15 | 108,035 |
| 2018-03-13 | $38.45 | $38.70 | $38.30 | $38.50 | $38.50 | 77,746 |
| 2018-03-12 | $38.80 | $39.20 | $37.95 | $38.35 | $38.35 | 144,026 |
| 2018-03-09 | $38.25 | $39.05 | $37.70 | $38.70 | $38.70 | 114,614 |
| 2018-03-08 | $39.60 | $39.90 | $37.90 | $38.15 | $38.15 | 113,927 |
| 2018-03-07 | $38.65 | $40.20 | $38.55 | $39.45 | $39.45 | 134,868 |
| 2018-03-06 | $37.50 | $39.80 | $37.50 | $39.35 | $39.35 | 140,467 |
| 2018-03-05 | $37.25 | $37.80 | $37.25 | $37.45 | $37.45 | 58,036 |
| 2018-03-02 | $36.55 | $37.55 | $36.35 | $37.45 | $37.45 | 70,857 |
| 2018-03-01 | $37.55 | $38.10 | $36.45 | $36.80 | $36.80 | 91,865 |
| 2018-02-28 | $38.15 | $38.25 | $37.60 | $37.60 | $37.60 | 150,656 |
| 2018-02-27 | $38.35 | $38.48 | $37.85 | $38.00 | $38.00 | 99,706 |
| 2018-02-26 | $38.00 | $38.65 | $37.75 | $38.25 | $38.25 | 97,976 |
| 2018-02-23 | $37.15 | $37.75 | $37.00 | $37.70 | $37.70 | 109,159 |
| 2018-02-22 | $37.10 | $37.45 | $36.60 | $37.00 | $37.00 | 146,224 |
| 2018-02-21 | $36.70 | $38.00 | $36.70 | $37.05 | $37.05 | 88,174 |
| 2018-02-20 | $36.95 | $37.20 | $36.00 | $36.40 | $36.40 | 102,335 |
| 2018-02-16 | $37.90 | $37.90 | $36.55 | $37.05 | $37.05 | 111,916 |
| 2018-02-15 | $37.40 | $38.00 | $36.85 | $37.85 | $37.85 | 140,446 |
| 2018-02-14 | $36.00 | $37.45 | $36.00 | $37.10 | $37.10 | 181,184 |
| 2018-02-13 | $35.85 | $36.60 | $35.80 | $36.15 | $36.15 | 102,164 |
| 2018-02-12 | $35.40 | $36.60 | $34.90 | $36.00 | $36.00 | 168,578 |
| 2018-02-09 | $35.85 | $35.87 | $33.80 | $35.25 | $35.25 | 191,588 |
| 2018-02-08 | $35.10 | $35.70 | $34.63 | $35.45 | $35.45 | 281,365 |
| 2018-02-07 | $34.80 | $37.65 | $34.80 | $35.10 | $35.10 | 279,503 |
| 2018-02-06 | $43.35 | $43.35 | $33.90 | $34.25 | $34.25 | 553,979 |
| 2018-02-05 | $45.05 | $45.38 | $43.95 | $44.20 | $44.20 | 138,302 |
| 2018-02-02 | $46.55 | $46.65 | $45.45 | $45.75 | $45.75 | 99,337 |
| 2018-02-01 | $46.90 | $47.25 | $46.30 | $46.80 | $46.80 | 55,092 |
| 2018-01-31 | $47.90 | $47.90 | $46.60 | $47.05 | $47.05 | 99,494 |
| 2018-01-30 | $46.75 | $47.80 | $46.72 | $47.60 | $47.60 | 58,990 |
| 2018-01-29 | $47.60 | $48.15 | $46.80 | $46.90 | $46.90 | 77,144 |
| 2018-01-26 | $47.65 | $48.10 | $47.05 | $47.35 | $47.35 | 42,801 |
| 2018-01-25 | $48.55 | $48.55 | $47.15 | $47.60 | $47.60 | 61,021 |
| 2018-01-24 | $49.35 | $49.75 | $48.30 | $48.30 | $48.30 | 65,682 |
| 2018-01-23 | $49.20 | $49.55 | $48.60 | $49.05 | $49.05 | 27,976 |
| 2018-01-22 | $50.20 | $50.60 | $48.95 | $49.50 | $49.50 | 37,667 |
| 2018-01-19 | $49.35 | $50.30 | $49.05 | $50.25 | $50.25 | 66,836 |
| 2018-01-18 | $49.05 | $49.40 | $48.55 | $49.20 | $49.20 | 51,053 |
| 2018-01-17 | $48.30 | $49.45 | $48.30 | $49.20 | $49.20 | 57,474 |
| 2018-01-16 | $49.40 | $49.85 | $47.65 | $47.85 | $47.85 | 69,571 |
| 2018-01-12 | $50.55 | $50.55 | $49.20 | $49.40 | $49.40 | 53,601 |
| 2018-01-11 | $49.45 | $50.35 | $48.35 | $50.30 | $50.30 | 86,878 |
| 2018-01-10 | $49.65 | $49.95 | $49.33 | $49.35 | $49.35 | 79,383 |
| 2018-01-09 | $49.80 | $50.50 | $49.60 | $50.15 | $50.15 | 114,990 |
| 2018-01-08 | $48.30 | $49.95 | $48.10 | $49.80 | $49.80 | 108,660 |
| 2018-01-05 | $47.05 | $48.65 | $46.70 | $48.40 | $48.40 | 105,532 |
| 2018-01-04 | $46.45 | $46.90 | $45.80 | $46.80 | $46.80 | 66,683 |
| 2018-01-03 | $46.15 | $46.60 | $45.70 | $46.15 | $46.15 | 59,381 |
| 2018-01-02 | $45.60 | $46.30 | $45.50 | $46.20 | $46.20 | 56,175 |
| 2017-12-29 | $46.40 | $46.40 | $45.40 | $45.40 | $45.40 | 41,933 |
| 2017-12-28 | $46.20 | $46.60 | $46.10 | $46.30 | $46.30 | 28,759 |
| 2017-12-27 | $46.30 | $46.95 | $45.98 | $46.15 | $46.15 | 44,208 |
| 2017-12-26 | $45.75 | $46.65 | $45.75 | $46.35 | $46.35 | 36,845 |
| 2017-12-22 | $46.20 | $46.30 | $45.50 | $45.90 | $45.90 | 26,045 |
| 2017-12-21 | $46.20 | $46.45 | $45.85 | $46.05 | $46.05 | 45,605 |
| 2017-12-20 | $45.60 | $46.50 | $45.45 | $45.95 | $45.95 | 39,460 |
| 2017-12-19 | $45.50 | $46.03 | $45.05 | $45.35 | $45.35 | 70,950 |
| 2017-12-18 | $44.15 | $45.45 | $43.10 | $45.35 | $45.35 | 79,047 |
| 2017-12-15 | $43.30 | $43.45 | $42.70 | $43.10 | $43.10 | 369,667 |
| 2017-12-14 | $44.40 | $44.60 | $42.85 | $42.90 | $42.90 | 111,995 |
| 2017-12-13 | $44.15 | $44.65 | $44.05 | $44.15 | $44.15 | 73,108 |
| 2017-12-12 | $44.55 | $44.70 | $43.90 | $44.25 | $44.25 | 82,505 |
| 2017-12-11 | $44.45 | $44.95 | $44.25 | $44.50 | $44.50 | 77,510 |
| 2017-12-08 | $45.85 | $45.85 | $44.30 | $44.45 | $44.45 | 62,643 |
| 2017-12-07 | $46.10 | $46.60 | $45.65 | $45.70 | $45.70 | 66,997 |
| 2017-12-06 | $46.25 | $46.60 | $45.85 | $46.15 | $46.15 | 59,224 |
| 2017-12-05 | $47.20 | $47.20 | $46.10 | $46.20 | $46.20 | 69,558 |
| 2017-12-04 | $47.10 | $47.75 | $47.00 | $47.15 | $47.15 | 72,658 |
| 2017-12-01 | $47.40 | $47.40 | $45.55 | $46.55 | $46.55 | 62,404 |
| 2017-11-30 | $47.80 | $47.90 | $46.95 | $47.45 | $47.45 | 74,678 |
| 2017-11-29 | $46.95 | $47.75 | $46.75 | $47.60 | $47.60 | 63,671 |
| 2017-11-28 | $46.25 | $47.00 | $46.25 | $46.90 | $46.90 | 42,176 |
| 2017-11-27 | $46.15 | $46.30 | $45.90 | $46.15 | $46.15 | 61,707 |
| 2017-11-24 | $46.40 | $46.40 | $45.50 | $46.00 | $46.00 | 40,141 |
| 2017-11-22 | $46.55 | $46.80 | $46.05 | $46.30 | $46.30 | 69,778 |
| 2017-11-21 | $45.80 | $46.85 | $45.75 | $46.40 | $46.40 | 73,832 |
| 2017-11-20 | $45.05 | $45.80 | $44.90 | $45.55 | $45.55 | 74,693 |
| 2017-11-17 | $44.70 | $45.35 | $44.60 | $45.10 | $45.10 | 49,977 |
| 2017-11-16 | $43.90 | $45.20 | $43.90 | $45.05 | $45.05 | 66,214 |
| 2017-11-15 | $43.70 | $43.95 | $43.35 | $43.65 | $43.65 | 55,162 |
| 2017-11-14 | $43.60 | $44.05 | $43.33 | $43.95 | $43.95 | 61,367 |
| 2017-11-13 | $43.45 | $44.15 | $43.45 | $43.75 | $43.75 | 53,952 |
| 2017-11-10 | $43.15 | $43.90 | $43.05 | $43.85 | $43.85 | 99,342 |
| 2017-11-09 | $43.20 | $43.70 | $42.90 | $43.25 | $43.25 | 78,225 |
| 2017-11-08 | $45.20 | $45.45 | $43.40 | $43.50 | $43.50 | 129,422 |
| 2017-11-07 | $46.10 | $46.25 | $44.65 | $45.20 | $45.20 | 145,285 |
| 2017-11-06 | $48.35 | $48.35 | $45.90 | $46.05 | $46.05 | 157,077 |
| 2017-11-03 | $48.50 | $48.65 | $47.95 | $48.45 | $48.45 | 156,490 |
| 2017-11-02 | $45.80 | $48.65 | $45.80 | $48.50 | $48.50 | 163,861 |
| 2017-11-01 | $46.25 | $47.10 | $45.65 | $46.10 | $46.10 | 69,911 |
| 2017-10-31 | $46.05 | $46.65 | $45.65 | $46.15 | $46.15 | 87,776 |
| 2017-10-30 | $45.90 | $46.30 | $45.05 | $45.85 | $45.85 | 108,487 |
| 2017-10-27 | $46.30 | $46.60 | $45.75 | $45.85 | $45.85 | 154,403 |
| 2017-10-26 | $45.55 | $46.75 | $45.25 | $46.30 | $46.30 | 78,614 |
| 2017-10-25 | $45.20 | $45.30 | $44.88 | $45.15 | $45.15 | 123,164 |
| 2017-10-24 | $44.95 | $45.80 | $44.60 | $45.30 | $45.30 | 145,809 |
| 2017-10-23 | $44.65 | $45.40 | $44.05 | $44.45 | $44.45 | 168,354 |
| 2017-10-20 | $45.95 | $45.95 | $43.75 | $44.75 | $44.75 | 366,561 |
| 2017-10-19 | $42.80 | $43.40 | $42.20 | $43.35 | $43.35 | 112,031 |
| 2017-10-18 | $43.45 | $43.85 | $43.30 | $43.35 | $43.35 | 64,166 |
| 2017-10-17 | $43.85 | $44.20 | $43.30 | $43.30 | $43.30 | 50,711 |
| 2017-10-16 | $44.45 | $44.85 | $43.20 | $44.00 | $44.00 | 88,739 |
| 2017-10-13 | $44.65 | $45.45 | $44.25 | $44.40 | $44.40 | 134,508 |
| 2017-10-12 | $44.50 | $44.85 | $44.10 | $44.75 | $44.75 | 58,725 |
| 2017-10-11 | $44.85 | $45.10 | $44.10 | $44.55 | $44.55 | 78,669 |
| 2017-10-10 | $44.45 | $45.65 | $44.33 | $45.00 | $45.00 | 82,052 |
| 2017-10-09 | $45.95 | $46.40 | $43.90 | $44.10 | $44.10 | 147,934 |
| 2017-10-06 | $45.10 | $45.95 | $44.80 | $45.95 | $45.95 | 132,251 |
| 2017-10-05 | $45.25 | $45.80 | $44.95 | $45.25 | $45.25 | 120,514 |
| 2017-10-04 | $46.00 | $47.10 | $44.45 | $45.35 | $45.35 | 231,500 |
| 2017-10-03 | $50.25 | $50.40 | $49.90 | $50.30 | $50.30 | 69,210 |
| 2017-10-02 | $49.45 | $50.45 | $49.45 | $50.45 | $50.45 | 66,179 |
| 2017-09-29 | $49.70 | $49.80 | $49.15 | $49.25 | $49.25 | 66,108 |
| 2017-09-28 | $49.10 | $49.90 | $48.90 | $49.55 | $49.55 | 51,204 |
| 2017-09-27 | $49.25 | $49.70 | $48.70 | $49.40 | $49.40 | 110,079 |
| 2017-09-26 | $47.45 | $49.15 | $47.45 | $49.00 | $49.00 | 56,179 |
| 2017-09-25 | $47.05 | $47.68 | $46.68 | $47.40 | $47.40 | 66,516 |
| 2017-09-22 | $46.60 | $47.35 | $46.48 | $47.15 | $47.15 | 52,077 |
| 2017-09-21 | $47.65 | $47.75 | $46.65 | $46.70 | $46.70 | 37,064 |
| 2017-09-20 | $47.25 | $48.15 | $47.25 | $47.70 | $47.70 | 59,745 |
| 2017-09-19 | $46.80 | $47.35 | $46.70 | $47.25 | $47.25 | 56,584 |
| 2017-09-18 | $46.50 | $47.30 | $46.25 | $46.70 | $46.70 | 42,612 |
| 2017-09-15 | $46.25 | $46.65 | $46.00 | $46.40 | $46.40 | 157,591 |
| 2017-09-14 | $46.40 | $46.75 | $46.10 | $46.15 | $46.15 | 43,469 |
| 2017-09-13 | $46.80 | $47.20 | $46.30 | $46.50 | $46.50 | 100,239 |
| 2017-09-12 | $47.10 | $47.60 | $46.70 | $46.95 | $46.95 | 61,150 |
| 2017-09-11 | $46.50 | $47.60 | $46.15 | $47.10 | $47.10 | 84,216 |
| 2017-09-08 | $45.75 | $46.35 | $45.40 | $46.25 | $46.25 | 50,866 |
| 2017-09-07 | $45.75 | $46.10 | $45.35 | $45.75 | $45.75 | 78,983 |
| 2017-09-06 | $45.70 | $45.80 | $45.00 | $45.75 | $45.75 | 85,134 |
| 2017-09-05 | $46.30 | $46.50 | $45.05 | $45.50 | $45.50 | 73,011 |
| 2017-09-01 | $46.65 | $46.85 | $46.20 | $46.30 | $46.30 | 49,323 |
| 2017-08-31 | $45.45 | $46.65 | $45.45 | $46.50 | $46.50 | 79,214 |
| 2017-08-30 | $45.20 | $45.53 | $44.90 | $45.25 | $45.25 | 80,791 |
| 2017-08-29 | $45.05 | $45.45 | $44.85 | $45.25 | $45.25 | 121,369 |
| 2017-08-28 | $45.40 | $45.40 | $44.90 | $45.15 | $45.15 | 64,716 |
| 2017-08-25 | $45.20 | $45.50 | $44.65 | $45.20 | $45.20 | 54,499 |
| 2017-08-24 | $44.80 | $45.15 | $44.60 | $45.05 | $45.05 | 40,987 |
| 2017-08-23 | $44.75 | $45.15 | $44.55 | $44.75 | $44.75 | 48,855 |
| 2017-08-22 | $45.10 | $45.55 | $44.30 | $44.90 | $44.90 | 131,654 |
| 2017-08-21 | $45.05 | $45.85 | $44.93 | $44.95 | $44.95 | 76,476 |
| 2017-08-18 | $44.90 | $45.55 | $44.85 | $45.15 | $45.15 | 73,099 |
| 2017-08-17 | $45.25 | $46.75 | $45.05 | $45.25 | $45.25 | 105,304 |
| 2017-08-16 | $45.40 | $45.90 | $45.10 | $45.45 | $45.45 | 63,414 |
| 2017-08-15 | $45.35 | $45.55 | $45.00 | $45.25 | $45.25 | 52,754 |
| 2017-08-14 | $44.75 | $45.90 | $44.75 | $45.25 | $45.25 | 133,748 |
| 2017-08-11 | $45.20 | $46.10 | $44.50 | $44.55 | $44.55 | 88,663 |
| 2017-08-10 | $44.90 | $45.35 | $44.25 | $45.25 | $45.25 | 111,800 |
| 2017-08-09 | $44.85 | $45.30 | $44.65 | $44.95 | $44.95 | 98,700 |
| 2017-08-08 | $45.15 | $46.10 | $44.18 | $44.95 | $44.95 | 79,824 |
| 2017-08-07 | $46.75 | $46.75 | $44.95 | $45.10 | $45.10 | 106,494 |
| 2017-08-04 | $45.00 | $46.95 | $45.00 | $46.70 | $46.70 | 128,212 |
| 2017-08-03 | $46.00 | $48.15 | $44.05 | $45.00 | $45.00 | 186,162 |
| 2017-08-02 | $49.45 | $49.45 | $48.55 | $49.05 | $49.05 | 83,700 |
| 2017-08-01 | $49.35 | $49.75 | $48.70 | $49.55 | $49.55 | 61,508 |
| 2017-07-31 | $48.70 | $50.10 | $48.65 | $49.15 | $49.15 | 122,922 |
| 2017-07-28 | $49.20 | $49.40 | $48.20 | $48.65 | $48.65 | 150,182 |
| 2017-07-27 | $49.15 | $49.95 | $47.96 | $49.40 | $49.40 | 98,235 |
| 2017-07-26 | $49.65 | $49.85 | $48.60 | $49.05 | $49.05 | 83,666 |
| 2017-07-25 | $49.10 | $50.00 | $48.95 | $49.50 | $49.50 | 57,975 |
| 2017-07-24 | $49.55 | $49.70 | $48.63 | $48.85 | $48.85 | 103,187 |
| 2017-07-21 | $49.95 | $49.95 | $48.80 | $49.55 | $49.55 | 115,876 |
| 2017-07-20 | $49.45 | $50.10 | $48.95 | $49.45 | $49.45 | 105,064 |
| 2017-07-19 | $48.90 | $49.70 | $48.88 | $49.65 | $49.65 | 133,861 |
| 2017-07-18 | $48.10 | $48.90 | $47.85 | $48.80 | $48.80 | 113,890 |
| 2017-07-17 | $48.50 | $48.85 | $48.10 | $48.20 | $48.20 | 65,454 |
| 2017-07-14 | $47.30 | $48.70 | $46.95 | $48.45 | $48.45 | 92,560 |
| 2017-07-13 | $46.70 | $47.85 | $46.55 | $47.55 | $47.55 | 188,652 |
| 2017-07-12 | $46.20 | $46.90 | $46.05 | $46.90 | $46.90 | 87,069 |
| 2017-07-11 | $45.90 | $46.30 | $45.40 | $46.00 | $46.00 | 71,125 |
| 2017-07-10 | $44.70 | $46.15 | $44.65 | $45.85 | $45.85 | 70,254 |
| 2017-07-07 | $45.20 | $45.20 | $44.55 | $44.75 | $44.75 | 52,135 |
| 2017-07-06 | $45.30 | $45.80 | $44.95 | $45.05 | $45.05 | 78,174 |
| 2017-07-05 | $46.55 | $46.55 | $44.85 | $45.60 | $45.60 | 71,699 |
| 2017-07-03 | $46.95 | $47.34 | $46.35 | $46.65 | $46.65 | 41,395 |
| 2017-06-30 | $46.70 | $47.00 | $46.03 | $46.75 | $46.75 | 91,268 |
| 2017-06-29 | $46.65 | $47.30 | $46.05 | $46.50 | $46.50 | 120,546 |
| 2017-06-28 | $44.55 | $47.00 | $44.40 | $46.70 | $46.70 | 153,818 |
| 2017-06-27 | $45.30 | $45.45 | $44.20 | $44.25 | $44.25 | 102,160 |
| 2017-06-26 | $44.15 | $45.65 | $43.90 | $45.30 | $45.30 | 242,775 |
| 2017-06-23 | $44.05 | $44.15 | $43.60 | $43.90 | $43.90 | 210,941 |
| 2017-06-22 | $43.90 | $44.80 | $43.90 | $44.05 | $44.05 | 93,327 |
| 2017-06-21 | $44.30 | $44.80 | $43.85 | $43.90 | $43.90 | 71,426 |
| 2017-06-20 | $44.75 | $44.80 | $43.90 | $44.40 | $44.40 | 61,761 |
| 2017-06-19 | $44.80 | $45.05 | $44.38 | $44.85 | $44.85 | 74,638 |
| 2017-06-16 | $45.10 | $45.25 | $44.40 | $44.60 | $44.60 | 137,923 |
| 2017-06-15 | $45.15 | $45.70 | $45.05 | $45.60 | $45.60 | 55,257 |
| 2017-06-14 | $46.05 | $46.05 | $44.90 | $45.55 | $45.55 | 60,629 |
| 2017-06-13 | $46.15 | $46.70 | $45.65 | $46.15 | $46.15 | 95,455 |
| 2017-06-12 | $47.05 | $47.35 | $46.00 | $46.15 | $46.15 | 107,137 |
| 2017-06-09 | $47.20 | $47.53 | $46.90 | $47.00 | $47.00 | 196,266 |
| 2017-06-08 | $46.95 | $47.10 | $46.26 | $47.00 | $47.00 | 95,467 |
| 2017-06-07 | $46.90 | $47.40 | $46.75 | $46.90 | $46.90 | 137,732 |
| 2017-06-06 | $46.50 | $47.10 | $46.10 | $46.80 | $46.80 | 65,831 |
| 2017-06-05 | $47.35 | $47.55 | $46.55 | $46.70 | $46.70 | 53,083 |
| 2017-06-02 | $47.25 | $47.70 | $46.85 | $47.45 | $47.45 | 108,912 |
| 2017-06-01 | $46.40 | $47.15 | $46.15 | $46.95 | $46.95 | 90,506 |
| 2017-05-31 | $47.30 | $47.80 | $46.30 | $46.35 | $46.35 | 120,809 |
| 2017-05-30 | $47.00 | $47.25 | $46.90 | $47.25 | $47.25 | 112,378 |
| 2017-05-26 | $47.20 | $47.25 | $46.65 | $46.95 | $46.95 | 127,099 |
| 2017-05-25 | $47.10 | $47.35 | $46.80 | $47.20 | $47.20 | 99,254 |
| 2017-05-24 | $46.45 | $46.90 | $46.40 | $46.85 | $46.85 | 91,026 |
| 2017-05-23 | $46.05 | $46.53 | $45.50 | $46.35 | $46.35 | 95,009 |
| 2017-05-22 | $45.50 | $45.90 | $45.50 | $45.85 | $45.85 | 169,300 |
| 2017-05-19 | $45.30 | $45.75 | $45.08 | $45.50 | $45.50 | 129,975 |
| 2017-05-18 | $44.85 | $45.35 | $44.75 | $45.25 | $45.25 | 101,214 |
| 2017-05-17 | $45.40 | $45.65 | $44.00 | $45.15 | $45.15 | 131,951 |
| 2017-05-16 | $45.55 | $45.55 | $45.10 | $45.40 | $45.40 | 62,737 |
| 2017-05-15 | $45.20 | $45.80 | $45.10 | $45.40 | $45.40 | 78,242 |
| 2017-05-12 | $45.00 | $45.25 | $44.43 | $45.10 | $45.10 | 75,035 |
| 2017-05-11 | $44.95 | $45.50 | $44.30 | $45.30 | $45.30 | 75,879 |
| 2017-05-10 | $44.85 | $45.39 | $44.55 | $45.20 | $45.20 | 68,768 |
| 2017-05-09 | $45.60 | $45.65 | $44.65 | $44.90 | $44.90 | 87,373 |
| 2017-05-08 | $45.80 | $46.17 | $45.30 | $45.60 | $45.60 | 76,540 |
| 2017-05-05 | $46.05 | $46.05 | $45.35 | $45.75 | $45.75 | 99,224 |
| 2017-05-04 | $45.85 | $46.40 | $45.65 | $45.90 | $45.90 | 105,624 |
| 2017-05-03 | $46.00 | $46.30 | $45.40 | $45.80 | $45.80 | 114,629 |
| 2017-05-02 | $48.10 | $48.25 | $46.00 | $46.25 | $46.25 | 142,624 |
| 2017-05-01 | $48.75 | $49.00 | $47.65 | $48.00 | $48.00 | 112,221 |
| 2017-04-28 | $49.60 | $49.75 | $48.60 | $48.60 | $48.60 | 140,724 |
| 2017-04-27 | $49.65 | $49.85 | $48.90 | $49.60 | $49.60 | 137,091 |
| 2017-04-26 | $49.20 | $50.00 | $48.95 | $49.20 | $49.20 | 152,949 |
| 2017-04-25 | $49.35 | $49.83 | $48.60 | $48.95 | $48.95 | 133,900 |
| 2017-04-24 | $49.50 | $50.80 | $48.10 | $48.50 | $48.50 | 242,250 |
| 2017-04-21 | $55.80 | $55.80 | $48.45 | $48.50 | $48.50 | 6,296 |
| 2017-04-20 | $56.25 | $57.10 | $55.66 | $57.10 | $57.10 | 76,611 |
| 2017-04-19 | $56.25 | $57.10 | $56.00 | $56.00 | $56.00 | 114,250 |
| 2017-04-18 | $55.55 | $56.55 | $55.38 | $56.00 | $56.00 | 66,699 |
| 2017-04-17 | $54.95 | $56.00 | $54.83 | $55.85 | $55.85 | 55,155 |
| 2017-04-13 | $55.25 | $55.51 | $54.00 | $54.50 | $54.50 | 69,308 |
| 2017-04-12 | $56.95 | $56.95 | $54.90 | $55.20 | $55.20 | 71,864 |
| 2017-04-11 | $56.70 | $57.25 | $56.25 | $57.15 | $57.15 | 51,917 |
| 2017-04-10 | $56.30 | $57.05 | $56.05 | $57.00 | $57.00 | 59,393 |
| 2017-04-07 | $56.85 | $57.15 | $56.00 | $56.20 | $56.20 | 69,995 |
| 2017-04-06 | $56.45 | $57.15 | $56.20 | $57.10 | $57.10 | 57,015 |
| 2017-04-05 | $56.90 | $57.40 | $56.10 | $56.50 | $56.50 | 86,513 |
| 2017-04-04 | $55.20 | $56.30 | $55.20 | $56.30 | $56.30 | 59,518 |
| 2017-04-03 | $56.40 | $56.60 | $55.05 | $55.25 | $55.25 | 104,434 |
| 2017-03-31 | $56.70 | $56.95 | $55.85 | $56.00 | $56.00 | 118,867 |
| 2017-03-30 | $56.50 | $57.20 | $56.25 | $56.85 | $56.85 | 83,120 |
| 2017-03-29 | $56.50 | $58.00 | $56.20 | $56.40 | $56.40 | 130,430 |
| 2017-03-28 | $55.20 | $56.45 | $55.00 | $56.35 | $56.35 | 73,563 |
| 2017-03-27 | $55.00 | $55.45 | $54.70 | $55.35 | $55.35 | 56,129 |
| 2017-03-24 | $55.70 | $55.95 | $54.75 | $55.60 | $55.60 | 97,836 |
| 2017-03-23 | $55.15 | $55.55 | $54.85 | $55.55 | $55.55 | 64,832 |
| 2017-03-22 | $54.95 | $55.25 | $54.30 | $55.05 | $55.05 | 61,292 |
| 2017-03-21 | $56.70 | $56.80 | $54.85 | $54.90 | $54.90 | 83,481 |
| 2017-03-20 | $55.90 | $56.50 | $54.75 | $56.30 | $56.30 | 97,699 |
| 2017-03-17 | $53.35 | $55.90 | $53.10 | $55.50 | $55.50 | 333,554 |
| 2017-03-16 | $53.30 | $53.60 | $53.00 | $53.35 | $53.35 | 62,673 |
| 2017-03-15 | $52.55 | $53.35 | $51.75 | $53.15 | $53.15 | 59,421 |
| 2017-03-14 | $52.85 | $53.00 | $52.20 | $52.25 | $52.25 | 41,285 |
| 2017-03-13 | $52.55 | $53.18 | $52.50 | $53.00 | $53.00 | 66,693 |
| 2017-03-10 | $52.80 | $53.35 | $52.20 | $52.50 | $52.50 | 57,796 |
| 2017-03-09 | $53.55 | $53.75 | $52.25 | $52.50 | $52.50 | 55,800 |
| 2017-03-08 | $54.40 | $54.60 | $53.60 | $53.70 | $53.70 | 50,916 |
| 2017-03-07 | $54.50 | $54.50 | $53.80 | $54.30 | $54.30 | 80,109 |
| 2017-03-06 | $55.60 | $55.60 | $54.35 | $54.50 | $54.50 | 71,153 |
| 2017-03-03 | $56.20 | $56.55 | $55.65 | $56.15 | $56.15 | 53,949 |
| 2017-03-02 | $56.25 | $56.55 | $56.10 | $56.30 | $56.30 | 49,455 |
| 2017-03-01 | $56.50 | $57.05 | $56.25 | $56.35 | $56.35 | 76,183 |
| 2017-02-28 | $56.60 | $56.95 | $55.30 | $55.60 | $55.60 | 117,254 |
| 2017-02-27 | $57.30 | $57.40 | $56.45 | $56.75 | $56.75 | 161,037 |
| 2017-02-24 | $56.00 | $56.55 | $55.55 | $56.05 | $56.05 | 134,784 |
| 2017-02-23 | $57.15 | $57.25 | $55.90 | $56.25 | $56.25 | 81,760 |
| 2017-02-22 | $57.90 | $58.75 | $56.85 | $56.90 | $56.90 | 68,047 |
| 2017-02-21 | $57.90 | $58.75 | $57.90 | $58.10 | $58.10 | 103,455 |
| 2017-02-17 | $59.95 | $59.95 | $57.60 | $57.90 | $57.90 | 161,912 |
| 2017-02-16 | $60.05 | $60.35 | $59.45 | $59.65 | $59.65 | 78,191 |
| 2017-02-15 | $60.15 | $60.95 | $59.80 | $60.20 | $60.20 | 79,530 |
| 2017-02-14 | $60.60 | $60.80 | $59.68 | $60.35 | $60.35 | 106,368 |
| 2017-02-13 | $60.75 | $61.40 | $59.40 | $61.00 | $61.00 | 236,381 |
| 2017-02-10 | $59.40 | $60.70 | $58.35 | $60.70 | $60.70 | 110,200 |
| 2017-02-09 | $60.75 | $60.75 | $55.45 | $59.20 | $59.20 | 209,921 |
| 2017-02-08 | $63.10 | $63.60 | $62.10 | $62.75 | $62.75 | 50,978 |
| 2017-02-07 | $63.20 | $64.80 | $63.20 | $63.45 | $63.45 | 41,886 |
| 2017-02-06 | $62.85 | $63.50 | $62.25 | $63.05 | $63.05 | 48,718 |
| 2017-02-03 | $62.55 | $63.35 | $62.05 | $63.20 | $63.20 | 36,644 |
| 2017-02-02 | $62.80 | $62.85 | $61.45 | $61.85 | $61.85 | 40,363 |
| 2017-02-01 | $63.35 | $64.10 | $62.55 | $62.95 | $62.95 | 43,013 |
| 2017-01-31 | $62.50 | $63.25 | $62.25 | $62.90 | $62.90 | 73,957 |
| 2017-01-30 | $64.95 | $64.95 | $62.45 | $62.80 | $62.80 | 69,263 |
| 2017-01-27 | $64.85 | $65.50 | $64.60 | $65.50 | $65.50 | 41,257 |
| 2017-01-26 | $66.35 | $66.35 | $64.45 | $64.75 | $64.75 | 43,483 |
| 2017-01-25 | $65.05 | $66.68 | $64.90 | $66.45 | $66.45 | 59,343 |
| 2017-01-24 | $62.65 | $64.80 | $62.65 | $64.60 | $64.60 | 52,429 |
| 2017-01-23 | $61.80 | $62.60 | $61.65 | $62.60 | $62.60 | 45,162 |
| 2017-01-20 | $61.60 | $62.60 | $61.60 | $61.90 | $61.90 | 35,820 |
| 2017-01-19 | $61.95 | $62.70 | $61.30 | $61.50 | $61.50 | 38,905 |
| 2017-01-18 | $61.90 | $61.90 | $61.01 | $61.75 | $61.75 | 33,607 |
| 2017-01-17 | $62.40 | $62.46 | $61.25 | $61.65 | $61.65 | 37,809 |
| 2017-01-13 | $62.20 | $63.45 | $62.20 | $62.90 | $62.90 | 36,150 |
| 2017-01-12 | $63.60 | $63.60 | $61.20 | $62.25 | $62.25 | 42,858 |
| 2017-01-11 | $63.05 | $64.00 | $62.35 | $63.85 | $63.85 | 53,845 |
| 2017-01-10 | $61.55 | $63.15 | $61.30 | $63.05 | $63.05 | 39,220 |
| 2017-01-09 | $62.40 | $62.95 | $61.50 | $61.65 | $61.65 | 55,352 |
| 2017-01-06 | $65.20 | $65.20 | $62.35 | $62.60 | $62.60 | 87,325 |
| 2017-01-05 | $66.60 | $67.10 | $65.75 | $65.80 | $65.80 | 35,776 |
| 2017-01-04 | $66.75 | $67.40 | $65.50 | $66.85 | $66.85 | 80,068 |
| 2017-01-03 | $66.30 | $67.45 | $65.85 | $66.55 | $66.55 | 45,451 |
| 2016-12-30 | $67.00 | $67.00 | $65.15 | $65.55 | $65.55 | 52,143 |
| 2016-12-29 | $66.15 | $66.95 | $66.10 | $66.95 | $66.95 | 32,564 |
| 2016-12-28 | $67.60 | $68.40 | $65.90 | $66.20 | $66.20 | 47,912 |
| 2016-12-27 | $67.20 | $68.28 | $67.20 | $67.40 | $67.40 | 36,805 |
| 2016-12-23 | $66.70 | $67.60 | $66.20 | $67.35 | $67.35 | 29,526 |
| 2016-12-22 | $66.70 | $66.85 | $65.70 | $66.70 | $66.70 | 44,026 |
| 2016-12-21 | $67.40 | $67.80 | $66.75 | $66.85 | $66.85 | 70,250 |
| 2016-12-20 | $67.70 | $68.25 | $66.95 | $67.70 | $67.70 | 71,921 |
| 2016-12-19 | $65.80 | $67.50 | $65.80 | $67.40 | $67.40 | 76,897 |
| 2016-12-16 | $65.05 | $66.40 | $65.05 | $65.45 | $65.45 | 194,844 |
| 2016-12-15 | $64.60 | $65.50 | $64.25 | $65.15 | $65.15 | 76,139 |
| 2016-12-14 | $65.30 | $65.70 | $64.40 | $64.55 | $64.55 | 66,950 |
| 2016-12-13 | $66.30 | $66.85 | $65.15 | $65.60 | $65.60 | 95,760 |
| 2016-12-12 | $65.90 | $66.63 | $65.25 | $66.15 | $66.15 | 55,494 |
| 2016-12-09 | $65.70 | $66.40 | $65.11 | $66.25 | $66.25 | 59,277 |
| 2016-12-08 | $64.30 | $65.85 | $64.10 | $65.75 | $65.75 | 75,678 |
| 2016-12-07 | $64.45 | $65.15 | $63.80 | $64.05 | $64.05 | 101,503 |
| 2016-12-06 | $63.50 | $64.70 | $63.08 | $64.60 | $64.60 | 95,151 |
| 2016-12-05 | $62.50 | $64.30 | $62.45 | $63.40 | $63.40 | 129,202 |
| 2016-12-02 | $62.00 | $62.93 | $62.00 | $62.45 | $62.45 | 64,550 |
| 2016-12-01 | $62.20 | $63.70 | $62.20 | $62.40 | $62.40 | 93,518 |
| 2016-11-30 | $63.40 | $63.40 | $61.65 | $62.20 | $62.20 | 79,259 |
| 2016-11-29 | $63.75 | $63.85 | $62.00 | $63.25 | $63.25 | 96,691 |
| 2016-11-28 | $64.60 | $65.00 | $63.40 | $63.45 | $63.45 | 73,721 |
| 2016-11-25 | $64.25 | $65.05 | $63.65 | $64.90 | $64.90 | 31,414 |
| 2016-11-23 | $64.00 | $64.15 | $63.25 | $64.05 | $64.05 | 57,204 |
| 2016-11-22 | $62.90 | $64.00 | $61.70 | $64.00 | $64.00 | 68,643 |
| 2016-11-21 | $63.25 | $63.25 | $62.30 | $62.70 | $62.70 | 96,910 |
| 2016-11-18 | $63.05 | $63.65 | $62.70 | $63.25 | $63.25 | 83,885 |
| 2016-11-17 | $62.35 | $63.75 | $62.05 | $62.85 | $62.85 | 107,536 |
| 2016-11-16 | $61.60 | $62.13 | $60.95 | $62.05 | $62.05 | 72,800 |
| 2016-11-15 | $61.15 | $62.00 | $60.55 | $61.90 | $61.90 | 66,640 |
| 2016-11-14 | $60.15 | $62.10 | $59.80 | $61.15 | $61.15 | 178,397 |
| 2016-11-11 | $55.10 | $57.40 | $55.10 | $57.35 | $57.35 | 112,820 |
| 2016-11-10 | $53.70 | $55.45 | $53.45 | $54.85 | $54.85 | 102,689 |
| 2016-11-09 | $51.30 | $53.40 | $51.15 | $53.35 | $53.35 | 99,192 |
| 2016-11-08 | $51.65 | $52.60 | $51.36 | $51.65 | $51.65 | 78,320 |
| 2016-11-07 | $52.80 | $52.80 | $51.10 | $51.70 | $51.70 | 113,855 |
| 2016-11-04 | $52.10 | $53.60 | $52.05 | $52.10 | $52.10 | 142,320 |
| 2016-11-03 | $51.60 | $52.00 | $51.30 | $51.85 | $51.85 | 89,606 |
| 2016-11-02 | $50.30 | $51.63 | $50.30 | $51.35 | $51.35 | 113,682 |
| 2016-11-01 | $53.35 | $53.35 | $50.30 | $50.30 | $50.30 | 135,513 |
| 2016-10-31 | $53.85 | $54.00 | $52.95 | $53.10 | $53.10 | 149,893 |
| 2016-10-28 | $53.52 | $54.20 | $52.92 | $53.86 | $53.86 | 149,027 |
| 2016-10-27 | $53.33 | $53.90 | $52.58 | $53.74 | $53.74 | 134,552 |
| 2016-10-26 | $55.25 | $55.60 | $53.06 | $53.13 | $53.13 | 210,230 |
| 2016-10-25 | $55.89 | $57.36 | $54.86 | $55.62 | $55.62 | 128,940 |
| 2016-10-24 | $56.30 | $57.06 | $54.98 | $55.99 | $55.99 | 264,254 |
| 2016-10-21 | $63.42 | $64.05 | $55.75 | $56.04 | $56.04 | 557,549 |
| 2016-10-20 | $65.50 | $65.53 | $64.11 | $64.78 | $64.78 | 96,022 |
| 2016-10-19 | $65.05 | $65.83 | $64.21 | $65.67 | $65.67 | 52,821 |
| 2016-10-18 | $65.11 | $65.46 | $64.71 | $64.98 | $64.98 | 35,586 |
| 2016-10-17 | $65.45 | $65.76 | $64.51 | $64.77 | $64.77 | 46,569 |
| 2016-10-14 | $64.86 | $65.87 | $64.51 | $65.62 | $65.62 | 55,422 |
| 2016-10-13 | $64.29 | $64.55 | $63.37 | $64.46 | $64.46 | 60,843 |
| 2016-10-12 | $64.45 | $65.41 | $64.45 | $64.77 | $64.77 | 27,014 |
| 2016-10-11 | $64.98 | $64.98 | $63.95 | $64.63 | $64.63 | 56,707 |
| 2016-10-10 | $64.70 | $65.62 | $64.70 | $65.34 | $65.34 | 36,042 |
| 2016-10-07 | $65.13 | $65.40 | $64.28 | $64.38 | $64.38 | 53,459 |
| 2016-10-06 | $64.50 | $65.55 | $64.50 | $64.96 | $64.96 | 60,523 |
| 2016-10-05 | $65.06 | $65.70 | $64.08 | $64.77 | $64.77 | 81,649 |
| 2016-10-04 | $64.82 | $65.46 | $64.45 | $64.78 | $64.78 | 91,144 |
| 2016-10-03 | $64.54 | $64.80 | $63.27 | $64.80 | $64.80 | 144,542 |
| 2016-09-30 | $63.60 | $65.29 | $63.44 | $64.67 | $64.67 | 101,366 |
| 2016-09-29 | $63.93 | $63.93 | $63.17 | $63.53 | $63.53 | 60,090 |
| 2016-09-28 | $63.67 | $64.14 | $63.14 | $64.13 | $64.13 | 144,117 |
| 2016-09-27 | $62.80 | $63.94 | $62.74 | $63.45 | $63.45 | 95,372 |
| 2016-09-26 | $63.13 | $63.30 | $62.34 | $62.93 | $62.93 | 62,203 |
| 2016-09-23 | $63.38 | $63.89 | $63.22 | $63.26 | $63.26 | 58,974 |
| 2016-09-22 | $63.17 | $64.18 | $63.17 | $63.73 | $63.73 | 54,931 |
| 2016-09-21 | $62.38 | $63.15 | $62.38 | $63.02 | $63.02 | 53,911 |
| 2016-09-20 | $62.45 | $62.82 | $61.86 | $62.01 | $62.01 | 59,724 |
| 2016-09-19 | $62.25 | $62.94 | $61.83 | $62.37 | $62.37 | 60,261 |
| 2016-09-16 | $61.78 | $62.53 | $61.56 | $62.01 | $62.01 | 112,552 |
| 2016-09-15 | $60.94 | $61.95 | $60.77 | $61.67 | $61.67 | 43,289 |
| 2016-09-14 | $60.60 | $61.35 | $60.40 | $60.97 | $60.97 | 68,050 |
| 2016-09-13 | $61.19 | $61.60 | $60.06 | $60.52 | $60.52 | 74,774 |
| 2016-09-12 | $60.47 | $61.81 | $59.40 | $61.71 | $61.71 | 97,048 |
| 2016-09-09 | $61.58 | $61.63 | $60.40 | $60.69 | $60.69 | 78,826 |
| 2016-09-08 | $62.95 | $62.95 | $61.19 | $61.90 | $61.90 | 95,264 |
| 2016-09-07 | $64.00 | $64.00 | $62.60 | $63.13 | $63.13 | 71,632 |
| 2016-09-06 | $63.28 | $64.00 | $62.90 | $64.00 | $64.00 | 97,020 |
| 2016-09-02 | $62.99 | $63.27 | $62.59 | $63.24 | $63.24 | 43,592 |
| 2016-09-01 | $62.19 | $62.85 | $61.89 | $62.75 | $62.75 | 60,607 |
| 2016-08-31 | $62.76 | $63.25 | $61.59 | $62.07 | $62.07 | 76,881 |
| 2016-08-30 | $62.60 | $63.40 | $62.27 | $63.01 | $63.01 | 71,713 |
| 2016-08-29 | $61.78 | $63.07 | $61.78 | $62.58 | $62.58 | 58,853 |
| 2016-08-26 | $61.55 | $62.33 | $61.31 | $61.93 | $61.93 | 69,421 |
| 2016-08-25 | $60.57 | $61.75 | $60.53 | $61.53 | $61.53 | 70,794 |
| 2016-08-24 | $60.90 | $61.14 | $60.46 | $60.76 | $60.76 | 78,246 |
| 2016-08-23 | $60.62 | $61.42 | $60.52 | $60.89 | $60.89 | 97,285 |
| 2016-08-22 | $60.18 | $60.39 | $59.45 | $60.33 | $60.33 | 77,698 |
| 2016-08-19 | $60.20 | $61.20 | $60.09 | $60.50 | $60.50 | 92,350 |
| 2016-08-18 | $60.23 | $60.98 | $59.93 | $60.63 | $60.63 | 58,930 |
| 2016-08-17 | $59.59 | $60.36 | $59.18 | $60.31 | $60.31 | 81,323 |
| 2016-08-16 | $60.83 | $60.99 | $59.53 | $59.62 | $59.62 | 68,140 |
| 2016-08-15 | $60.51 | $61.66 | $60.26 | $61.02 | $61.02 | 78,045 |
| 2016-08-12 | $61.26 | $61.26 | $59.71 | $60.51 | $60.51 | 69,074 |
| 2016-08-11 | $61.24 | $61.83 | $60.93 | $61.11 | $61.11 | 74,422 |
| 2016-08-10 | $61.30 | $61.82 | $60.87 | $61.25 | $61.25 | 87,287 |
| 2016-08-09 | $61.99 | $62.58 | $61.13 | $61.21 | $61.21 | 89,414 |
| 2016-08-08 | $62.17 | $62.28 | $61.50 | $61.93 | $61.93 | 76,179 |
| 2016-08-05 | $62.70 | $63.29 | $61.73 | $61.82 | $61.82 | 73,078 |
| 2016-08-04 | $62.54 | $63.16 | $62.18 | $62.61 | $62.61 | 78,210 |
| 2016-08-03 | $61.20 | $62.39 | $61.06 | $62.38 | $62.38 | 106,677 |
| 2016-08-02 | $61.51 | $62.34 | $61.36 | $61.59 | $61.59 | 153,404 |
| 2016-08-01 | $62.24 | $62.56 | $61.31 | $61.70 | $61.70 | 158,584 |
| 2016-07-29 | $63.22 | $63.22 | $61.70 | $62.91 | $62.91 | 186,597 |
| 2016-07-28 | $63.17 | $63.84 | $62.67 | $63.38 | $63.38 | 122,553 |
| 2016-07-27 | $64.00 | $64.55 | $62.44 | $63.13 | $63.13 | 156,216 |
| 2016-07-26 | $61.50 | $64.34 | $61.36 | $64.29 | $64.29 | 252,225 |
| 2016-07-25 | $62.40 | $62.76 | $60.14 | $61.98 | $61.98 | 391,828 |
| 2016-07-22 | $67.70 | $67.81 | $62.44 | $63.17 | $63.17 | 351,775 |
| 2016-07-21 | $68.14 | $68.71 | $67.76 | $68.54 | $68.54 | 107,088 |
| 2016-07-20 | $68.61 | $68.65 | $67.43 | $67.98 | $67.98 | 76,999 |
| 2016-07-19 | $68.62 | $69.72 | $68.00 | $68.44 | $68.44 | 181,893 |
| 2016-07-18 | $68.59 | $69.57 | $68.49 | $68.75 | $68.75 | 88,972 |
| 2016-07-15 | $69.01 | $69.75 | $67.76 | $69.17 | $69.17 | 123,614 |
| 2016-07-14 | $68.36 | $68.89 | $67.86 | $68.53 | $68.53 | 70,228 |
| 2016-07-13 | $68.08 | $68.61 | $67.65 | $68.19 | $68.19 | 92,110 |
| 2016-07-12 | $67.00 | $68.16 | $66.70 | $67.61 | $67.61 | 101,443 |
| 2016-07-11 | $65.92 | $66.95 | $64.98 | $66.93 | $66.93 | 88,848 |
| 2016-07-08 | $64.33 | $65.47 | $63.85 | $65.31 | $65.31 | 108,413 |
| 2016-07-07 | $65.10 | $65.44 | $63.28 | $63.79 | $63.79 | 95,129 |
| 2016-07-06 | $64.26 | $65.08 | $64.26 | $64.81 | $64.81 | 146,249 |
| 2016-07-05 | $65.34 | $65.45 | $63.58 | $64.25 | $64.25 | 84,341 |
| 2016-07-01 | $64.67 | $65.94 | $64.67 | $65.69 | $65.69 | 82,824 |
| 2016-06-30 | $64.03 | $65.37 | $63.81 | $65.37 | $65.37 | 156,860 |
| 2016-06-29 | $63.34 | $64.00 | $62.79 | $63.83 | $63.83 | 136,409 |
| 2016-06-28 | $63.79 | $63.82 | $62.62 | $62.77 | $62.77 | 132,586 |
| 2016-06-27 | $64.25 | $64.51 | $62.69 | $63.13 | $63.13 | 169,272 |
| 2016-06-24 | $64.00 | $65.34 | $63.41 | $64.84 | $64.84 | 236,221 |
| 2016-06-23 | $65.25 | $66.65 | $64.38 | $66.55 | $66.55 | 88,176 |
| 2016-06-22 | $62.68 | $65.42 | $62.68 | $64.68 | $64.68 | 243,096 |
| 2016-06-21 | $62.58 | $62.58 | $61.22 | $62.24 | $62.24 | 77,255 |
| 2016-06-20 | $62.17 | $63.24 | $61.40 | $62.57 | $62.57 | 132,835 |
| 2016-06-17 | $61.26 | $62.23 | $60.93 | $61.74 | $61.74 | 170,815 |
| 2016-06-16 | $61.07 | $61.47 | $60.53 | $61.28 | $61.28 | 107,000 |
| 2016-06-15 | $62.18 | $62.99 | $61.46 | $61.47 | $61.47 | 92,675 |
| 2016-06-14 | $61.41 | $61.98 | $60.83 | $61.92 | $61.92 | 101,588 |
| 2016-06-13 | $62.55 | $63.42 | $61.50 | $61.57 | $61.57 | 65,739 |
| 2016-06-10 | $63.00 | $63.56 | $62.44 | $62.89 | $62.89 | 75,219 |
| 2016-06-09 | $63.46 | $63.74 | $62.48 | $63.61 | $63.61 | 65,304 |
| 2016-06-08 | $63.74 | $64.21 | $63.60 | $63.85 | $63.85 | 113,676 |
| 2016-06-07 | $63.17 | $63.69 | $63.00 | $63.61 | $63.61 | 88,635 |
| 2016-06-06 | $62.54 | $63.70 | $62.32 | $63.18 | $63.18 | 94,622 |
| 2016-06-03 | $63.47 | $63.47 | $62.28 | $62.29 | $62.29 | 77,569 |
| 2016-06-02 | $62.92 | $63.56 | $62.43 | $63.53 | $63.53 | 89,070 |
| 2016-06-01 | $62.31 | $63.00 | $61.83 | $63.00 | $63.00 | 106,033 |
| 2016-05-31 | $61.68 | $62.85 | $61.68 | $62.61 | $62.61 | 154,057 |
| 2016-05-27 | $61.33 | $62.21 | $61.00 | $61.68 | $61.68 | 103,363 |
| 2016-05-26 | $62.06 | $62.08 | $61.02 | $61.47 | $61.47 | 48,471 |
| 2016-05-25 | $61.49 | $62.18 | $60.99 | $61.76 | $61.76 | 90,525 |
| 2016-05-24 | $60.25 | $62.00 | $60.25 | $61.45 | $61.45 | 121,314 |
| 2016-05-23 | $59.79 | $61.61 | $59.79 | $60.18 | $60.18 | 95,844 |
| 2016-05-20 | $60.24 | $61.22 | $59.30 | $60.00 | $60.00 | 108,579 |
| 2016-05-19 | $59.40 | $60.66 | $58.37 | $60.19 | $60.19 | 80,507 |
| 2016-05-18 | $59.02 | $60.66 | $58.99 | $59.62 | $59.62 | 88,965 |
| 2016-05-17 | $60.45 | $60.45 | $58.88 | $59.42 | $59.42 | 107,810 |
| 2016-05-16 | $60.38 | $61.24 | $59.92 | $60.37 | $60.37 | 107,393 |
| 2016-05-13 | $59.39 | $60.35 | $58.83 | $59.98 | $59.98 | 112,559 |
| 2016-05-12 | $61.32 | $62.23 | $59.22 | $59.99 | $59.99 | 190,958 |
| 2016-05-11 | $61.00 | $62.33 | $61.00 | $61.37 | $61.37 | 85,404 |
| 2016-05-10 | $60.49 | $61.40 | $60.08 | $61.04 | $61.04 | 77,115 |
| 2016-05-09 | $60.54 | $60.76 | $59.71 | $60.00 | $60.00 | 58,534 |
| 2016-05-06 | $59.39 | $60.99 | $59.39 | $60.76 | $60.76 | 91,784 |
| 2016-05-05 | $60.08 | $60.81 | $59.32 | $59.47 | $59.47 | 70,384 |
| 2016-05-04 | $59.49 | $61.29 | $59.49 | $59.91 | $59.91 | 133,332 |
| 2016-05-03 | $59.81 | $60.53 | $57.68 | $59.69 | $59.69 | 130,531 |
| 2016-05-02 | $60.10 | $60.80 | $59.11 | $60.30 | $60.30 | 131,331 |
| 2016-04-29 | $58.30 | $62.90 | $57.99 | $59.74 | $59.74 | 420,674 |
| 2016-04-28 | $53.82 | $54.45 | $52.91 | $53.05 | $53.05 | 136,251 |
| 2016-04-27 | $53.31 | $54.43 | $52.86 | $54.24 | $54.24 | 66,078 |
| 2016-04-26 | $51.70 | $53.49 | $51.44 | $53.39 | $53.39 | 76,950 |
| 2016-04-25 | $53.46 | $53.46 | $51.43 | $51.68 | $51.68 | 142,677 |
| 2016-04-22 | $52.89 | $53.53 | $52.70 | $53.35 | $53.35 | 90,935 |
| 2016-04-21 | $53.57 | $54.07 | $52.63 | $52.70 | $52.70 | 75,166 |
| 2016-04-20 | $53.36 | $53.93 | $52.87 | $53.34 | $53.34 | 64,658 |
| 2016-04-19 | $52.47 | $53.40 | $51.98 | $53.26 | $53.26 | 74,719 |
| 2016-04-18 | $51.38 | $52.76 | $51.21 | $52.21 | $52.21 | 67,231 |
| 2016-04-15 | $51.34 | $52.24 | $51.31 | $51.74 | $51.74 | 128,809 |
| 2016-04-14 | $51.40 | $51.50 | $50.42 | $51.40 | $51.40 | 65,525 |
| 2016-04-13 | $50.42 | $51.51 | $50.11 | $51.27 | $51.27 | 89,564 |
| 2016-04-12 | $49.46 | $50.65 | $48.90 | $50.04 | $50.04 | 111,643 |
| 2016-04-11 | $49.00 | $49.53 | $48.80 | $49.19 | $49.19 | 65,877 |
| 2016-04-08 | $48.40 | $49.38 | $48.15 | $48.79 | $48.79 | 67,533 |
| 2016-04-07 | $48.25 | $48.71 | $47.62 | $47.99 | $47.99 | 105,103 |
| 2016-04-06 | $48.28 | $48.55 | $47.60 | $48.39 | $48.39 | 52,628 |
| 2016-04-05 | $48.37 | $48.82 | $47.91 | $48.37 | $48.37 | 88,840 |
| 2016-04-04 | $48.79 | $49.31 | $48.46 | $48.85 | $48.85 | 84,087 |
| 2016-04-01 | $48.17 | $49.47 | $47.55 | $48.78 | $48.78 | 62,300 |
| 2016-03-31 | $48.14 | $49.58 | $48.14 | $48.51 | $48.51 | 74,274 |
| 2016-03-30 | $48.39 | $48.52 | $47.64 | $48.16 | $48.16 | 71,923 |
| 2016-03-29 | $47.04 | $48.77 | $46.80 | $48.67 | $48.67 | 100,051 |
| 2016-03-28 | $47.42 | $47.70 | $46.66 | $47.15 | $47.15 | 129,731 |
| 2016-03-24 | $46.90 | $47.52 | $46.68 | $47.42 | $47.42 | 49,016 |
| 2016-03-23 | $47.50 | $47.56 | $47.05 | $47.10 | $47.10 | 81,575 |
| 2016-03-22 | $47.55 | $47.90 | $47.17 | $47.60 | $47.60 | 85,636 |
| 2016-03-21 | $48.04 | $48.19 | $47.39 | $47.59 | $47.59 | 132,002 |
| 2016-03-18 | $47.91 | $48.38 | $46.72 | $48.23 | $48.23 | 177,791 |
| 2016-03-17 | $46.04 | $47.67 | $46.04 | $47.56 | $47.56 | 65,501 |
| 2016-03-16 | $45.63 | $46.52 | $45.34 | $46.15 | $46.15 | 91,190 |
| 2016-03-15 | $46.00 | $46.28 | $45.55 | $45.78 | $45.78 | 102,373 |
| 2016-03-14 | $46.53 | $46.76 | $45.19 | $46.13 | $46.13 | 86,538 |
| 2016-03-11 | $46.34 | $47.16 | $46.19 | $46.76 | $46.76 | 74,067 |
| 2016-03-10 | $45.22 | $45.82 | $44.46 | $45.77 | $45.77 | 157,078 |
| 2016-03-09 | $44.84 | $45.84 | $44.41 | $45.21 | $45.21 | 123,406 |
| 2016-03-08 | $45.13 | $45.60 | $44.09 | $44.51 | $44.51 | 249,581 |
| 2016-03-07 | $44.65 | $46.33 | $44.49 | $45.48 | $45.48 | 248,611 |
| 2016-03-04 | $43.21 | $45.26 | $43.00 | $44.56 | $44.56 | 130,779 |
| 2016-03-03 | $42.42 | $44.18 | $42.40 | $43.21 | $43.21 | 189,361 |
| 2016-03-02 | $41.23 | $42.64 | $41.20 | $42.56 | $42.56 | 172,932 |
| 2016-03-01 | $40.92 | $41.74 | $40.47 | $41.23 | $41.23 | 139,642 |
| 2016-02-29 | $39.93 | $41.07 | $39.76 | $40.67 | $40.67 | 156,396 |
| 2016-02-26 | $39.22 | $39.70 | $38.59 | $39.68 | $39.68 | 139,937 |
| 2016-02-25 | $38.42 | $38.76 | $37.89 | $38.75 | $38.75 | 60,217 |
| 2016-02-24 | $37.81 | $39.08 | $37.66 | $38.82 | $38.82 | 126,810 |
| 2016-02-23 | $37.81 | $38.15 | $37.37 | $38.00 | $38.00 | 118,009 |
| 2016-02-22 | $37.71 | $38.19 | $37.41 | $37.96 | $37.96 | 106,347 |
| 2016-02-19 | $37.61 | $37.61 | $36.82 | $37.27 | $37.27 | 106,843 |
| 2016-02-18 | $37.43 | $37.90 | $36.90 | $37.77 | $37.77 | 97,051 |
| 2016-02-17 | $36.89 | $38.05 | $36.72 | $37.49 | $37.49 | 111,694 |
| 2016-02-16 | $37.85 | $38.14 | $34.93 | $36.43 | $36.43 | 526,977 |
| 2016-02-12 | $35.11 | $40.68 | $34.91 | $37.74 | $37.74 | 255,858 |
| 2016-02-11 | $34.59 | $35.70 | $32.00 | $35.11 | $35.11 | 154,835 |
| 2016-02-10 | $37.42 | $38.09 | $35.80 | $36.25 | $36.25 | 101,637 |
| 2016-02-09 | $36.69 | $37.89 | $36.69 | $37.30 | $37.30 | 60,328 |
| 2016-02-08 | $36.00 | $37.37 | $35.68 | $37.16 | $37.16 | 120,463 |
| 2016-02-05 | $37.77 | $38.32 | $36.19 | $36.38 | $36.38 | 83,877 |
| 2016-02-04 | $36.79 | $38.24 | $36.69 | $38.02 | $38.02 | 93,374 |
| 2016-02-03 | $37.15 | $37.31 | $36.12 | $36.73 | $36.73 | 118,340 |
| 2016-02-02 | $38.33 | $38.33 | $36.83 | $36.91 | $36.91 | 74,855 |
| 2016-02-01 | $38.98 | $38.98 | $38.24 | $38.63 | $38.63 | 65,490 |
| 2016-01-29 | $37.53 | $39.25 | $37.53 | $39.16 | $39.16 | 143,781 |
| 2016-01-28 | $38.78 | $38.95 | $37.33 | $37.52 | $37.52 | 66,292 |
| 2016-01-27 | $37.80 | $38.67 | $37.62 | $38.54 | $38.54 | 126,950 |
| 2016-01-26 | $36.90 | $38.18 | $36.84 | $38.04 | $38.04 | 101,499 |
| 2016-01-25 | $39.38 | $39.38 | $36.74 | $36.82 | $36.82 | 72,010 |
| 2016-01-22 | $39.38 | $39.88 | $38.90 | $39.56 | $39.56 | 112,380 |
| 2016-01-21 | $40.08 | $40.50 | $38.97 | $39.01 | $39.01 | 90,486 |
| 2016-01-20 | $38.97 | $40.47 | $37.98 | $39.85 | $39.85 | 104,811 |
| 2016-01-19 | $40.57 | $40.74 | $39.47 | $39.66 | $39.66 | 114,245 |
| 2016-01-15 | $39.40 | $40.49 | $39.14 | $40.25 | $40.25 | 113,675 |
| 2016-01-14 | $40.35 | $40.81 | $39.88 | $40.51 | $40.51 | 115,010 |
| 2016-01-13 | $40.15 | $40.64 | $39.70 | $39.99 | $39.99 | 110,786 |
| 2016-01-12 | $41.59 | $41.84 | $39.81 | $40.15 | $40.15 | 194,453 |
| 2016-01-11 | $42.95 | $42.95 | $41.57 | $42.04 | $42.04 | 251,047 |
| 2016-01-08 | $43.48 | $43.71 | $42.80 | $43.09 | $43.09 | 172,245 |
| 2016-01-07 | $45.44 | $45.83 | $43.06 | $43.14 | $43.14 | 127,322 |
| 2016-01-06 | $45.73 | $46.64 | $45.52 | $46.14 | $46.14 | 150,129 |
| 2016-01-05 | $45.35 | $46.41 | $44.88 | $46.30 | $46.30 | 105,870 |
| 2016-01-04 | $44.90 | $45.59 | $44.15 | $45.10 | $45.10 | 130,984 |
| 2015-12-31 | $45.99 | $46.32 | $45.52 | $45.53 | $45.53 | 90,963 |
| 2015-12-30 | $47.00 | $47.33 | $46.12 | $46.29 | $46.29 | 105,657 |
| 2015-12-29 | $46.96 | $47.18 | $46.34 | $47.05 | $47.05 | 60,010 |
| 2015-12-28 | $47.45 | $47.48 | $46.75 | $47.02 | $47.02 | 68,889 |
| 2015-12-24 | $47.57 | $47.91 | $47.33 | $47.52 | $47.52 | 50,044 |
| 2015-12-23 | $47.12 | $47.60 | $46.85 | $47.55 | $47.55 | 45,760 |
| 2015-12-22 | $46.51 | $47.21 | $46.35 | $47.08 | $47.08 | 54,211 |
| 2015-12-21 | $46.62 | $46.62 | $45.92 | $46.38 | $46.38 | 81,693 |
| 2015-12-18 | $45.84 | $46.18 | $45.32 | $45.75 | $45.75 | 471,811 |
| 2015-12-17 | $46.06 | $46.77 | $45.51 | $46.16 | $46.16 | 141,086 |
| 2015-12-16 | $45.23 | $45.90 | $45.06 | $45.74 | $45.74 | 108,532 |
| 2015-12-15 | $43.80 | $45.09 | $43.27 | $44.95 | $44.95 | 98,038 |
| 2015-12-14 | $43.45 | $44.22 | $42.85 | $43.03 | $43.03 | 132,829 |
| 2015-12-11 | $43.96 | $44.18 | $42.63 | $43.34 | $43.34 | 144,239 |
| 2015-12-10 | $45.60 | $45.90 | $44.51 | $44.60 | $44.60 | 58,437 |
| 2015-12-09 | $45.75 | $46.35 | $45.27 | $45.78 | $45.78 | 74,615 |
| 2015-12-08 | $46.42 | $46.45 | $45.68 | $45.75 | $45.75 | 53,634 |
| 2015-12-07 | $47.44 | $47.58 | $46.60 | $46.85 | $46.85 | 95,989 |
| 2015-12-04 | $46.94 | $47.93 | $46.81 | $47.61 | $47.61 | 59,015 |
| 2015-12-03 | $47.38 | $48.48 | $46.72 | $46.95 | $46.95 | 65,226 |
| 2015-12-02 | $48.81 | $49.17 | $47.21 | $47.33 | $47.33 | 92,413 |
| 2015-12-01 | $49.04 | $49.25 | $48.56 | $48.93 | $48.93 | 92,559 |
| 2015-11-30 | $49.59 | $49.79 | $48.74 | $48.81 | $48.81 | 93,644 |
| 2015-11-27 | $49.00 | $49.84 | $48.84 | $49.44 | $49.44 | 134,628 |
| 2015-11-25 | $47.90 | $49.13 | $47.58 | $48.90 | $48.90 | 208,210 |
| 2015-11-24 | $47.80 | $48.36 | $47.62 | $48.03 | $48.03 | 118,204 |
| 2015-11-23 | $48.11 | $48.52 | $47.81 | $48.01 | $48.01 | 124,237 |
| 2015-11-20 | $48.74 | $49.26 | $48.05 | $48.29 | $48.29 | 82,507 |
| 2015-11-19 | $49.01 | $49.10 | $47.91 | $48.58 | $48.58 | 82,503 |
| 2015-11-18 | $47.59 | $49.11 | $46.98 | $48.90 | $48.90 | 91,682 |
| 2015-11-17 | $49.29 | $49.37 | $47.26 | $47.38 | $47.38 | 82,333 |
| 2015-11-16 | $49.66 | $50.13 | $49.10 | $49.29 | $49.29 | 81,354 |
| 2015-11-13 | $48.57 | $49.79 | $48.53 | $49.56 | $49.56 | 186,691 |
| 2015-11-12 | $51.12 | $51.12 | $48.87 | $48.97 | $48.97 | 107,564 |
| 2015-11-11 | $51.46 | $51.62 | $50.90 | $51.29 | $51.29 | 62,013 |
| 2015-11-10 | $50.26 | $51.49 | $50.26 | $51.22 | $51.22 | 81,649 |
| 2015-11-09 | $50.94 | $51.30 | $50.06 | $50.26 | $50.26 | 149,535 |
| 2015-11-06 | $50.35 | $51.25 | $49.87 | $51.18 | $51.18 | 76,052 |
| 2015-11-05 | $50.42 | $51.09 | $50.20 | $50.59 | $50.59 | 44,523 |
| 2015-11-04 | $51.10 | $51.77 | $50.32 | $50.37 | $50.37 | 73,568 |
| 2015-11-03 | $51.04 | $51.76 | $50.72 | $51.13 | $51.13 | 66,016 |
| 2015-11-02 | $50.31 | $51.79 | $49.75 | $51.06 | $51.06 | 98,999 |
| 2015-10-30 | $49.20 | $51.33 | $48.45 | $50.43 | $50.43 | 211,284 |
| 2015-10-29 | $49.49 | $49.71 | $48.31 | $48.64 | $48.64 | 91,626 |
| 2015-10-28 | $47.92 | $49.87 | $47.92 | $49.85 | $49.85 | 130,176 |
| 2015-10-27 | $48.25 | $48.56 | $47.34 | $48.04 | $48.04 | 86,012 |
| 2015-10-26 | $49.84 | $50.15 | $47.76 | $48.59 | $48.59 | 104,956 |
| 2015-10-23 | $49.90 | $50.39 | $49.16 | $49.80 | $49.80 | 87,561 |
| 2015-10-22 | $48.60 | $49.75 | $48.24 | $49.57 | $49.57 | 71,536 |
| 2015-10-21 | $48.33 | $48.58 | $47.73 | $48.40 | $48.40 | 80,680 |
| 2015-10-20 | $48.21 | $48.64 | $48.01 | $48.45 | $48.45 | 112,888 |
| 2015-10-19 | $48.03 | $48.53 | $47.69 | $48.38 | $48.38 | 86,549 |
| 2015-10-16 | $48.61 | $48.62 | $47.72 | $48.24 | $48.24 | 119,196 |
| 2015-10-15 | $48.02 | $48.55 | $47.61 | $48.40 | $48.40 | 108,678 |
| 2015-10-14 | $48.33 | $48.69 | $47.84 | $47.96 | $47.96 | 76,825 |
| 2015-10-13 | $48.43 | $48.67 | $48.10 | $48.26 | $48.26 | 69,188 |
| 2015-10-12 | $48.71 | $48.74 | $47.92 | $48.36 | $48.36 | 156,961 |
| 2015-10-09 | $49.02 | $50.18 | $48.54 | $48.82 | $48.82 | 113,124 |
| 2015-10-08 | $48.99 | $49.28 | $48.53 | $49.14 | $49.14 | 90,855 |
| 2015-10-07 | $47.77 | $49.00 | $47.54 | $48.96 | $48.96 | 133,079 |
| 2015-10-06 | $47.73 | $48.34 | $47.44 | $47.49 | $47.49 | 111,462 |
| 2015-10-05 | $47.07 | $48.03 | $47.07 | $47.71 | $47.71 | 114,212 |
| 2015-10-02 | $45.71 | $46.89 | $45.48 | $46.72 | $46.72 | 102,209 |
| 2015-10-01 | $47.27 | $47.38 | $45.36 | $45.90 | $45.90 | 336,399 |
| 2015-09-30 | $47.66 | $47.75 | $46.29 | $47.24 | $47.24 | 181,203 |
| 2015-09-29 | $46.63 | $47.56 | $45.88 | $47.28 | $47.28 | 191,669 |
| 2015-09-28 | $47.79 | $47.79 | $46.35 | $46.69 | $46.69 | 223,298 |
| 2015-09-25 | $48.63 | $48.63 | $47.26 | $47.98 | $47.98 | 220,625 |
| 2015-09-24 | $46.90 | $48.63 | $46.47 | $48.36 | $48.36 | 168,225 |
| 2015-09-23 | $47.53 | $48.75 | $46.68 | $47.29 | $47.29 | 147,777 |
| 2015-09-22 | $47.68 | $47.90 | $47.13 | $47.33 | $47.33 | 168,969 |
| 2015-09-21 | $47.39 | $48.69 | $47.09 | $48.01 | $48.01 | 250,142 |
| 2015-09-18 | $46.85 | $48.49 | $46.85 | $47.32 | $47.32 | 268,031 |
| 2015-09-17 | $46.81 | $48.04 | $46.54 | $47.55 | $47.55 | 227,763 |
| 2015-09-16 | $46.60 | $47.26 | $46.34 | $46.85 | $46.85 | 197,098 |
| 2015-09-15 | $45.57 | $46.98 | $45.50 | $46.51 | $46.51 | 228,553 |
| 2015-09-14 | $43.66 | $45.87 | $43.66 | $45.43 | $45.43 | 358,115 |
| 2015-09-11 | $45.00 | $45.00 | $42.64 | $43.61 | $43.61 | 363,423 |
| 2015-09-10 | $49.66 | $49.89 | $44.70 | $45.19 | $45.19 | 341,015 |
| 2015-09-09 | $54.41 | $54.41 | $49.54 | $49.66 | $49.66 | 324,928 |
| 2015-09-08 | $54.79 | $54.82 | $54.24 | $54.32 | $54.32 | 118,418 |