Diodes Inc (DIOD) Exchange: NASDAQ
Data as of May 9, 2025
$44.75 ($4.82) 12.07%
Diodes Inc - Daily Information
Click for more stock information on Diodes Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $41.97 |
| Previous Close | $44.75 |
| High | $46.68 |
| Low | $41.51 |
| Adjusted Open | $41.97 |
| Previous Adjusted Close | $44.75 |
| Adjusted High | $46.68 |
| Adjusted Low | $41.51 |
About Diodes Inc (DIOD)
Diodes Inc. is a manufacturer of discreet semiconductors. Founded in 1959 and based in Plano, Texas, Diodes Incorporated has grown to become the leading global manufacturer and supplier of discrete semiconductors. It serves markets such as automotive, computing, LED lighting, medical, mobile, consumer and power. Diodes Incorporated has more than 10,000 employees worldwide with facilities in the United States, Taiwan, Japan, Korea, Singapore, China, Europe, and Hong Kong. The company has customer service and sales offices located in various locations around the world as well.
Invest in Diodes Inc (DIOD)
Historical Stock Data for Diodes Inc (DIOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $41.97 | $46.68 | $41.51 | $44.75 | $44.75 | 1,177,125 |
| 2025-05-08 | $40.01 | $40.93 | $39.23 | $39.93 | $39.93 | 456,565 |
| 2025-05-07 | $39.12 | $39.28 | $37.97 | $39.21 | $39.21 | 408,640 |
| 2025-05-06 | $38.82 | $39.33 | $38.46 | $38.71 | $38.71 | 339,058 |
| 2025-05-05 | $40.75 | $41.21 | $39.77 | $39.83 | $39.83 | 520,341 |
| 2025-05-02 | $39.96 | $41.79 | $39.95 | $41.05 | $41.05 | 292,865 |
| 2025-05-01 | $38.92 | $39.62 | $38.35 | $39.19 | $39.19 | 494,583 |
| 2025-04-30 | $37.17 | $38.49 | $36.75 | $38.40 | $38.40 | 356,213 |
| 2025-04-29 | $38.12 | $38.77 | $37.97 | $38.16 | $38.16 | 474,743 |
| 2025-04-28 | $38.41 | $39.31 | $38.11 | $38.69 | $38.69 | 337,612 |
| 2025-04-25 | $37.46 | $38.78 | $37.22 | $38.53 | $38.53 | 421,545 |
| 2025-04-24 | $36.76 | $38.77 | $36.76 | $38.23 | $38.23 | 694,676 |
| 2025-04-23 | $37.50 | $38.42 | $35.97 | $36.07 | $36.07 | 640,737 |
| 2025-04-22 | $35.35 | $35.75 | $34.61 | $35.67 | $35.67 | 557,184 |
| 2025-04-21 | $33.57 | $35.15 | $33.53 | $35.03 | $35.03 | 663,927 |
| 2025-04-17 | $34.25 | $35.09 | $33.72 | $34.26 | $34.26 | 635,096 |
| 2025-04-16 | $34.67 | $35.27 | $33.14 | $34.26 | $34.26 | 392,621 |
| 2025-04-15 | $36.10 | $37.00 | $35.44 | $35.62 | $35.62 | 320,758 |
| 2025-04-14 | $36.87 | $37.16 | $35.17 | $36.12 | $36.12 | 585,200 |
| 2025-04-11 | $35.14 | $35.97 | $33.66 | $35.61 | $35.61 | 715,810 |
| 2025-04-10 | $37.28 | $37.28 | $34.14 | $35.36 | $35.36 | 765,286 |
| 2025-04-09 | $34.63 | $39.89 | $34.40 | $39.53 | $39.53 | 1,102,873 |
| 2025-04-08 | $38.26 | $38.26 | $33.56 | $34.45 | $34.45 | 655,153 |
| 2025-04-07 | $35.04 | $38.48 | $33.14 | $36.68 | $36.68 | 1,082,044 |
| 2025-04-04 | $35.01 | $37.27 | $32.93 | $35.10 | $35.10 | 885,004 |
| 2025-04-03 | $40.93 | $41.92 | $36.97 | $37.03 | $37.03 | 801,999 |
| 2025-04-02 | $42.20 | $43.96 | $41.91 | $43.49 | $43.49 | 292,411 |
| 2025-04-01 | $43.01 | $43.64 | $42.03 | $43.08 | $43.08 | 317,529 |
| 2025-03-31 | $42.54 | $43.37 | $41.80 | $43.17 | $43.17 | 379,881 |
| 2025-03-28 | $45.80 | $45.81 | $42.93 | $43.32 | $43.32 | 307,857 |
| 2025-03-27 | $46.16 | $46.72 | $45.27 | $46.23 | $46.23 | 304,826 |
| 2025-03-26 | $46.84 | $47.31 | $45.55 | $46.52 | $46.52 | 263,232 |
| 2025-03-25 | $46.77 | $47.64 | $46.52 | $46.83 | $46.83 | 258,708 |
| 2025-03-24 | $46.55 | $47.53 | $45.13 | $46.92 | $46.92 | 428,431 |
| 2025-03-21 | $44.86 | $45.71 | $44.36 | $45.30 | $45.30 | 960,314 |
| 2025-03-20 | $46.35 | $47.26 | $45.47 | $45.66 | $45.66 | 350,010 |
| 2025-03-19 | $46.37 | $47.53 | $46.37 | $47.11 | $47.11 | 620,071 |
| 2025-03-18 | $46.73 | $47.30 | $45.35 | $46.55 | $46.55 | 931,078 |
| 2025-03-17 | $45.94 | $47.22 | $45.07 | $46.94 | $46.94 | 1,615,972 |
| 2025-03-14 | $46.72 | $47.14 | $45.75 | $46.03 | $46.03 | 1,325,658 |
| 2025-03-13 | $47.38 | $48.64 | $45.67 | $45.94 | $45.94 | 501,822 |
| 2025-03-12 | $46.11 | $47.33 | $45.90 | $47.29 | $47.29 | 467,328 |
| 2025-03-11 | $46.70 | $46.70 | $44.24 | $45.48 | $45.48 | 1,249,878 |
| 2025-03-10 | $48.27 | $48.61 | $45.98 | $46.38 | $46.38 | 446,264 |
| 2025-03-07 | $50.29 | $50.43 | $48.78 | $49.10 | $49.10 | 592,394 |
| 2025-03-06 | $47.86 | $50.50 | $47.58 | $49.85 | $49.85 | 329,679 |
| 2025-03-05 | $48.69 | $49.31 | $47.31 | $49.21 | $49.21 | 403,529 |
| 2025-03-04 | $46.99 | $48.99 | $46.56 | $48.23 | $48.23 | 563,336 |
| 2025-03-03 | $50.15 | $50.40 | $47.31 | $47.65 | $47.65 | 733,560 |
| 2025-02-28 | $50.05 | $50.47 | $48.39 | $49.38 | $49.38 | 743,593 |
| 2025-02-27 | $53.23 | $53.66 | $50.07 | $50.14 | $50.14 | 357,542 |
| 2025-02-26 | $53.91 | $54.66 | $52.88 | $53.79 | $53.79 | 280,163 |
| 2025-02-25 | $54.44 | $54.58 | $52.98 | $54.00 | $54.00 | 532,387 |
| 2025-02-24 | $56.25 | $56.33 | $54.20 | $54.26 | $54.26 | 608,871 |
| 2025-02-21 | $57.76 | $57.76 | $54.87 | $56.12 | $56.12 | 390,239 |
| 2025-02-20 | $57.34 | $58.10 | $56.06 | $56.95 | $56.95 | 375,589 |
| 2025-02-19 | $55.11 | $57.93 | $55.11 | $57.11 | $57.11 | 411,758 |
| 2025-02-18 | $54.00 | $55.57 | $53.90 | $55.15 | $55.15 | 584,982 |
| 2025-02-14 | $53.48 | $54.05 | $52.83 | $53.47 | $53.47 | 331,308 |
| 2025-02-13 | $53.13 | $53.94 | $51.46 | $53.02 | $53.02 | 483,785 |
| 2025-02-12 | $51.60 | $53.65 | $50.26 | $52.56 | $52.56 | 1,196,970 |
| 2025-02-11 | $53.03 | $54.96 | $50.64 | $50.98 | $50.98 | 1,123,671 |
| 2025-02-10 | $55.35 | $55.42 | $53.12 | $53.30 | $53.30 | 579,517 |
| 2025-02-07 | $57.37 | $57.37 | $54.60 | $55.24 | $55.24 | 349,961 |
| 2025-02-06 | $58.06 | $58.54 | $56.66 | $57.02 | $57.02 | 335,934 |
| 2025-02-05 | $57.21 | $58.99 | $56.81 | $58.56 | $58.56 | 273,615 |
| 2025-02-04 | $56.04 | $57.26 | $55.99 | $56.97 | $56.97 | 352,131 |
| 2025-02-03 | $57.20 | $58.05 | $55.85 | $56.45 | $56.45 | 368,311 |
| 2025-01-31 | $58.38 | $60.19 | $57.79 | $58.98 | $58.98 | 543,371 |
| 2025-01-30 | $58.01 | $59.08 | $57.49 | $58.41 | $58.41 | 355,354 |
| 2025-01-29 | $57.62 | $58.22 | $57.05 | $57.40 | $57.40 | 412,978 |
| 2025-01-28 | $59.85 | $59.85 | $57.26 | $57.50 | $57.50 | 395,568 |
| 2025-01-27 | $59.16 | $61.28 | $58.74 | $60.08 | $60.08 | 496,595 |
| 2025-01-24 | $60.76 | $61.13 | $59.53 | $60.66 | $60.66 | 430,570 |
| 2025-01-23 | $61.63 | $62.33 | $60.54 | $61.34 | $61.34 | 404,396 |
| 2025-01-22 | $63.11 | $64.60 | $61.69 | $62.87 | $62.87 | 517,509 |
| 2025-01-21 | $61.71 | $64.05 | $60.83 | $63.15 | $63.15 | 468,676 |
| 2025-01-17 | $61.91 | $62.96 | $60.22 | $60.91 | $60.91 | 598,592 |
| 2025-01-16 | $60.90 | $61.38 | $58.82 | $60.35 | $60.35 | 420,190 |
| 2025-01-15 | $61.25 | $61.84 | $60.32 | $60.44 | $60.44 | 521,488 |
| 2025-01-14 | $60.37 | $60.55 | $59.11 | $59.44 | $59.44 | 767,961 |
| 2025-01-13 | $61.52 | $63.34 | $59.19 | $59.33 | $59.33 | 478,309 |
| 2025-01-10 | $63.33 | $63.33 | $61.08 | $62.58 | $62.58 | 362,571 |
| 2025-01-08 | $63.88 | $65.11 | $62.72 | $64.89 | $64.89 | 347,228 |
| 2025-01-07 | $66.09 | $67.01 | $64.38 | $65.09 | $65.09 | 313,416 |
| 2025-01-06 | $64.30 | $67.12 | $64.29 | $65.74 | $65.74 | 497,895 |
| 2025-01-03 | $61.77 | $63.73 | $61.20 | $63.57 | $63.57 | 345,286 |
| 2025-01-02 | $62.28 | $64.02 | $60.49 | $61.31 | $61.31 | 225,830 |
| 2024-12-31 | $62.16 | $62.89 | $61.15 | $61.67 | $61.67 | 194,398 |
| 2024-12-30 | $62.99 | $63.38 | $61.10 | $61.53 | $61.53 | 190,269 |
| 2024-12-27 | $64.25 | $65.53 | $63.41 | $64.05 | $64.05 | 239,310 |
| 2024-12-26 | $62.66 | $65.75 | $62.53 | $64.87 | $64.87 | 210,649 |
| 2024-12-24 | $62.61 | $63.62 | $61.47 | $63.50 | $63.50 | 107,948 |
| 2024-12-23 | $61.56 | $62.69 | $61.34 | $62.24 | $62.24 | 233,511 |
| 2024-12-20 | $61.48 | $63.69 | $61.08 | $61.56 | $61.56 | 1,308,559 |
| 2024-12-19 | $62.58 | $63.92 | $61.34 | $62.30 | $62.30 | 361,841 |
| 2024-12-18 | $64.64 | $66.30 | $61.37 | $62.58 | $62.58 | 676,077 |
| 2024-12-17 | $64.30 | $65.14 | $62.74 | $63.45 | $63.45 | 287,934 |
| 2024-12-16 | $64.70 | $66.77 | $63.93 | $64.81 | $64.81 | 382,634 |
| 2024-12-13 | $65.30 | $65.91 | $63.76 | $64.64 | $64.64 | 361,526 |
| 2024-12-12 | $63.40 | $65.32 | $63.33 | $65.31 | $65.31 | 381,427 |
| 2024-12-11 | $63.12 | $64.17 | $61.93 | $63.91 | $63.91 | 356,373 |
| 2024-12-10 | $62.90 | $63.84 | $60.55 | $62.00 | $62.00 | 438,611 |
| 2024-12-09 | $61.33 | $64.69 | $61.05 | $63.13 | $63.13 | 298,772 |
| 2024-12-06 | $59.73 | $61.24 | $58.88 | $60.78 | $60.78 | 250,579 |
| 2024-12-05 | $61.66 | $61.71 | $58.87 | $58.96 | $58.96 | 358,857 |
| 2024-12-04 | $64.66 | $65.41 | $61.36 | $61.45 | $61.45 | 304,288 |
| 2024-12-03 | $65.66 | $66.18 | $63.55 | $63.65 | $63.65 | 310,032 |
| 2024-12-02 | $65.10 | $67.01 | $64.61 | $66.01 | $66.01 | 373,917 |
| 2024-11-29 | $64.62 | $65.66 | $64.62 | $65.00 | $65.00 | 225,731 |
| 2024-11-27 | $66.15 | $66.24 | $63.09 | $64.30 | $64.30 | 406,304 |
| 2024-11-26 | $66.79 | $67.01 | $65.07 | $66.15 | $66.15 | 734,674 |
| 2024-11-25 | $62.40 | $67.40 | $62.40 | $66.30 | $66.30 | 795,507 |
| 2024-11-22 | $59.48 | $61.31 | $59.36 | $61.31 | $61.31 | 423,739 |
| 2024-11-21 | $56.18 | $59.24 | $55.81 | $59.17 | $59.17 | 378,152 |
| 2024-11-20 | $54.15 | $55.63 | $53.98 | $55.59 | $55.59 | 288,851 |
| 2024-11-19 | $53.07 | $54.99 | $53.07 | $54.70 | $54.70 | 343,827 |
| 2024-11-18 | $53.01 | $53.93 | $52.71 | $53.84 | $53.84 | 321,108 |
| 2024-11-15 | $54.47 | $55.11 | $52.80 | $53.01 | $53.01 | 301,633 |
| 2024-11-14 | $56.46 | $57.19 | $53.97 | $55.01 | $55.01 | 399,103 |
| 2024-11-13 | $58.78 | $59.14 | $56.29 | $56.33 | $56.33 | 352,474 |
| 2024-11-12 | $61.10 | $61.88 | $58.58 | $58.76 | $58.76 | 357,842 |
| 2024-11-11 | $64.10 | $64.10 | $61.49 | $61.75 | $61.75 | 304,424 |
| 2024-11-08 | $61.10 | $65.41 | $61.10 | $64.23 | $64.23 | 650,305 |
| 2024-11-07 | $64.37 | $65.29 | $62.55 | $62.78 | $62.78 | 434,331 |
| 2024-11-06 | $64.15 | $65.56 | $63.27 | $64.15 | $64.15 | 416,114 |
| 2024-11-05 | $60.05 | $61.14 | $59.01 | $61.14 | $61.14 | 311,169 |
| 2024-11-04 | $60.05 | $61.23 | $59.42 | $60.19 | $60.19 | 250,124 |
| 2024-11-01 | $58.92 | $60.22 | $58.44 | $60.16 | $60.16 | 336,146 |
| 2024-10-31 | $60.98 | $60.98 | $58.45 | $58.48 | $58.48 | 323,806 |
| 2024-10-30 | $63.45 | $64.01 | $61.16 | $61.18 | $61.18 | 258,308 |
| 2024-10-29 | $63.09 | $65.00 | $63.09 | $64.78 | $64.78 | 255,695 |
| 2024-10-28 | $64.87 | $65.32 | $63.44 | $63.50 | $63.50 | 339,058 |
| 2024-10-25 | $65.27 | $66.79 | $64.61 | $64.66 | $64.66 | 232,647 |
| 2024-10-24 | $63.47 | $64.70 | $62.92 | $64.54 | $64.54 | 181,632 |
| 2024-10-23 | $63.43 | $64.48 | $62.14 | $62.94 | $62.94 | 250,613 |
| 2024-10-22 | $63.45 | $63.93 | $62.14 | $63.45 | $63.45 | 182,134 |
| 2024-10-21 | $63.78 | $64.22 | $62.43 | $63.65 | $63.65 | 227,757 |
| 2024-10-18 | $65.56 | $65.82 | $63.70 | $63.98 | $63.98 | 207,878 |
| 2024-10-17 | $65.30 | $65.79 | $64.27 | $64.94 | $64.94 | 213,954 |
| 2024-10-16 | $64.31 | $65.04 | $63.47 | $64.39 | $64.39 | 250,478 |
| 2024-10-15 | $65.16 | $66.09 | $63.02 | $63.10 | $63.10 | 208,378 |
| 2024-10-14 | $64.62 | $65.66 | $64.22 | $65.35 | $65.35 | 228,232 |
| 2024-10-11 | $62.46 | $65.35 | $62.46 | $64.66 | $64.66 | 167,042 |
| 2024-10-10 | $62.78 | $63.20 | $61.84 | $63.15 | $63.15 | 203,718 |
| 2024-10-09 | $63.67 | $64.75 | $63.67 | $64.25 | $64.25 | 207,523 |
| 2024-10-08 | $64.62 | $64.62 | $63.34 | $63.67 | $63.67 | 183,519 |
| 2024-10-07 | $63.93 | $65.60 | $63.57 | $64.98 | $64.98 | 329,576 |
| 2024-10-04 | $64.61 | $64.87 | $63.59 | $64.60 | $64.60 | 402,379 |
| 2024-10-03 | $62.55 | $63.38 | $61.75 | $62.65 | $62.65 | 232,992 |
| 2024-10-02 | $62.67 | $64.10 | $62.24 | $63.31 | $63.31 | 199,681 |
| 2024-10-01 | $63.97 | $64.08 | $61.15 | $62.78 | $62.78 | 389,543 |
| 2024-09-30 | $62.71 | $64.27 | $62.71 | $64.09 | $64.09 | 349,468 |
| 2024-09-27 | $63.37 | $63.96 | $62.73 | $63.62 | $63.62 | 284,287 |
| 2024-09-26 | $60.56 | $62.65 | $59.51 | $62.29 | $62.29 | 357,505 |
| 2024-09-25 | $59.78 | $60.19 | $58.50 | $58.65 | $58.65 | 312,077 |
| 2024-09-24 | $60.17 | $61.16 | $59.46 | $60.12 | $60.12 | 190,266 |
| 2024-09-23 | $60.58 | $60.65 | $58.87 | $59.32 | $59.32 | 268,739 |
| 2024-09-20 | $60.45 | $60.93 | $59.32 | $60.12 | $60.12 | 1,097,715 |
| 2024-09-19 | $61.78 | $61.78 | $59.91 | $61.41 | $61.41 | 509,283 |
| 2024-09-18 | $59.77 | $61.11 | $58.62 | $59.07 | $59.07 | 442,143 |
| 2024-09-17 | $61.60 | $62.18 | $59.11 | $59.52 | $59.52 | 347,677 |
| 2024-09-16 | $61.53 | $61.63 | $59.33 | $60.36 | $60.36 | 439,139 |
| 2024-09-13 | $61.84 | $63.00 | $61.24 | $62.15 | $62.15 | 334,153 |
| 2024-09-12 | $61.81 | $61.85 | $60.22 | $60.48 | $60.48 | 267,797 |
| 2024-09-11 | $61.01 | $62.00 | $59.57 | $61.84 | $61.84 | 447,446 |
| 2024-09-10 | $60.55 | $61.24 | $59.55 | $61.10 | $61.10 | 235,228 |
| 2024-09-09 | $61.26 | $62.02 | $60.31 | $60.80 | $60.80 | 346,764 |
| 2024-09-06 | $62.72 | $62.72 | $60.97 | $61.24 | $61.24 | 292,317 |
| 2024-09-05 | $62.28 | $63.73 | $62.16 | $62.85 | $62.85 | 301,128 |
| 2024-09-04 | $63.17 | $64.03 | $62.17 | $62.63 | $62.63 | 222,931 |
| 2024-09-03 | $68.02 | $68.36 | $63.01 | $63.52 | $63.52 | 294,765 |
| 2024-08-30 | $70.98 | $70.98 | $68.90 | $69.69 | $69.69 | 696,378 |
| 2024-08-29 | $67.81 | $70.39 | $67.71 | $69.63 | $69.63 | 210,247 |
| 2024-08-28 | $67.66 | $68.23 | $66.56 | $66.98 | $66.98 | 281,874 |
| 2024-08-27 | $68.91 | $69.46 | $67.61 | $67.74 | $67.74 | 231,664 |
| 2024-08-26 | $72.01 | $72.76 | $69.69 | $69.83 | $69.83 | 414,521 |
| 2024-08-23 | $68.10 | $71.49 | $67.77 | $71.28 | $71.28 | 296,058 |
| 2024-08-22 | $69.05 | $69.66 | $66.62 | $66.97 | $66.97 | 288,847 |
| 2024-08-21 | $67.49 | $69.45 | $67.30 | $69.00 | $69.00 | 282,003 |
| 2024-08-20 | $66.71 | $67.04 | $65.97 | $66.50 | $66.50 | 192,656 |
| 2024-08-19 | $67.26 | $67.99 | $66.52 | $67.29 | $67.29 | 260,543 |
| 2024-08-16 | $66.07 | $67.63 | $65.65 | $67.24 | $67.24 | 406,973 |
| 2024-08-15 | $65.78 | $66.64 | $64.56 | $66.59 | $66.59 | 454,378 |
| 2024-08-14 | $66.50 | $66.50 | $62.80 | $63.25 | $63.25 | 342,022 |
| 2024-08-13 | $64.67 | $66.66 | $64.43 | $65.99 | $65.99 | 331,545 |
| 2024-08-12 | $64.52 | $65.38 | $63.06 | $63.67 | $63.67 | 362,795 |
| 2024-08-09 | $65.21 | $67.41 | $62.43 | $64.68 | $64.68 | 1,238,381 |
| 2024-08-08 | $60.68 | $61.26 | $58.96 | $60.18 | $60.18 | 1,179,180 |
| 2024-08-07 | $64.78 | $64.78 | $59.02 | $59.10 | $59.10 | 732,087 |
| 2024-08-06 | $63.02 | $63.65 | $62.04 | $62.80 | $62.80 | 607,287 |
| 2024-08-05 | $62.48 | $64.84 | $61.27 | $62.88 | $62.88 | 1,310,927 |
| 2024-08-02 | $70.73 | $71.46 | $66.57 | $66.72 | $66.72 | 507,426 |
| 2024-08-01 | $77.34 | $78.50 | $73.60 | $74.33 | $74.33 | 318,904 |
| 2024-07-31 | $79.37 | $80.07 | $77.27 | $78.20 | $78.20 | 468,302 |
| 2024-07-30 | $79.84 | $79.84 | $77.24 | $77.44 | $77.44 | 319,069 |
| 2024-07-29 | $81.05 | $81.88 | $79.57 | $79.80 | $79.80 | 163,019 |
| 2024-07-26 | $80.95 | $80.95 | $78.73 | $80.27 | $80.27 | 313,109 |
| 2024-07-25 | $79.34 | $81.07 | $77.81 | $78.56 | $78.56 | 358,528 |
| 2024-07-24 | $82.47 | $82.81 | $79.56 | $80.10 | $80.10 | 242,276 |
| 2024-07-23 | $81.76 | $84.03 | $81.29 | $83.07 | $83.07 | 346,555 |
| 2024-07-22 | $80.22 | $83.40 | $80.20 | $83.28 | $83.28 | 497,367 |
| 2024-07-19 | $81.78 | $81.78 | $78.17 | $79.36 | $79.36 | 227,954 |
| 2024-07-18 | $83.46 | $84.90 | $81.60 | $81.83 | $81.83 | 332,403 |
| 2024-07-17 | $83.75 | $84.90 | $82.65 | $83.18 | $83.18 | 384,972 |
| 2024-07-16 | $84.98 | $86.74 | $84.30 | $85.82 | $85.82 | 475,095 |
| 2024-07-15 | $84.49 | $86.34 | $83.55 | $83.82 | $83.82 | 395,203 |
| 2024-07-12 | $83.80 | $85.00 | $83.08 | $84.40 | $84.40 | 348,572 |
| 2024-07-11 | $82.56 | $83.39 | $81.48 | $82.38 | $82.38 | 399,976 |
| 2024-07-10 | $78.00 | $81.15 | $78.00 | $81.08 | $81.08 | 262,234 |
| 2024-07-09 | $77.86 | $77.99 | $75.43 | $77.30 | $77.30 | 306,971 |
| 2024-07-08 | $73.92 | $77.52 | $73.55 | $77.49 | $77.49 | 251,723 |
| 2024-07-05 | $72.33 | $73.22 | $71.32 | $72.95 | $72.95 | 193,293 |
| 2024-07-03 | $72.28 | $73.00 | $71.61 | $72.55 | $72.55 | 106,636 |
| 2024-07-02 | $69.81 | $72.11 | $69.81 | $72.01 | $72.01 | 181,702 |
| 2024-07-01 | $71.61 | $71.62 | $69.37 | $70.19 | $70.19 | 244,147 |
| 2024-06-28 | $71.76 | $73.56 | $70.92 | $71.93 | $71.93 | 1,686,650 |
| 2024-06-27 | $70.70 | $71.25 | $70.10 | $70.69 | $70.69 | 193,672 |
| 2024-06-26 | $70.26 | $71.80 | $69.51 | $70.60 | $70.60 | 213,763 |
| 2024-06-25 | $70.91 | $70.91 | $69.82 | $70.61 | $70.61 | 268,230 |
| 2024-06-24 | $72.64 | $73.21 | $71.09 | $71.23 | $71.23 | 200,667 |
| 2024-06-21 | $72.01 | $73.06 | $71.24 | $72.79 | $72.79 | 886,583 |
| 2024-06-20 | $72.14 | $72.91 | $71.30 | $72.02 | $72.02 | 240,931 |
| 2024-06-18 | $73.15 | $73.70 | $72.17 | $72.61 | $72.61 | 197,452 |
| 2024-06-17 | $71.49 | $73.30 | $70.69 | $73.17 | $73.17 | 205,595 |
| 2024-06-14 | $72.36 | $72.88 | $71.09 | $71.59 | $71.59 | 256,565 |
| 2024-06-13 | $74.39 | $74.72 | $72.74 | $73.81 | $73.81 | 153,208 |
| 2024-06-12 | $74.47 | $76.43 | $74.41 | $75.11 | $75.11 | 256,617 |
| 2024-06-11 | $71.28 | $72.81 | $70.46 | $72.19 | $72.19 | 186,803 |
| 2024-06-10 | $70.22 | $72.42 | $69.96 | $71.82 | $71.82 | 198,031 |
| 2024-06-07 | $72.19 | $72.82 | $71.46 | $71.51 | $71.51 | 158,718 |
| 2024-06-06 | $74.50 | $74.50 | $73.03 | $73.25 | $73.25 | 164,729 |
| 2024-06-05 | $72.71 | $74.90 | $72.36 | $74.73 | $74.73 | 173,195 |
| 2024-06-04 | $73.62 | $74.40 | $71.00 | $71.91 | $71.91 | 247,028 |
| 2024-06-03 | $75.27 | $75.27 | $73.65 | $74.85 | $74.85 | 203,738 |
| 2024-05-31 | $73.39 | $74.25 | $71.99 | $74.13 | $74.13 | 262,722 |
| 2024-05-30 | $72.50 | $73.28 | $71.83 | $72.85 | $72.85 | 274,785 |
| 2024-05-29 | $71.96 | $73.21 | $71.28 | $71.75 | $71.75 | 206,154 |
| 2024-05-28 | $73.44 | $75.07 | $73.20 | $73.82 | $73.82 | 351,089 |
| 2024-05-24 | $73.58 | $73.61 | $72.68 | $73.57 | $73.57 | 229,963 |
| 2024-05-23 | $75.11 | $75.11 | $72.13 | $72.43 | $72.43 | 222,500 |
| 2024-05-22 | $72.76 | $76.20 | $72.76 | $74.41 | $74.41 | 332,034 |
| 2024-05-21 | $72.58 | $73.35 | $72.00 | $72.52 | $72.52 | 267,158 |
| 2024-05-20 | $73.60 | $74.22 | $73.08 | $73.82 | $73.82 | 224,823 |
| 2024-05-17 | $72.46 | $73.58 | $71.84 | $73.27 | $73.27 | 307,333 |
| 2024-05-16 | $72.20 | $73.33 | $71.44 | $72.41 | $72.41 | 283,150 |
| 2024-05-15 | $73.36 | $74.00 | $71.50 | $72.01 | $72.01 | 448,647 |
| 2024-05-14 | $72.03 | $74.05 | $71.34 | $72.34 | $72.34 | 366,931 |
| 2024-05-13 | $70.82 | $72.40 | $70.02 | $70.94 | $70.94 | 412,328 |
| 2024-05-10 | $72.13 | $72.13 | $67.42 | $69.32 | $69.32 | 866,300 |
| 2024-05-09 | $74.55 | $76.65 | $73.79 | $76.47 | $76.47 | 486,466 |
| 2024-05-08 | $75.40 | $75.42 | $74.31 | $74.56 | $74.56 | 255,770 |
| 2024-05-07 | $74.51 | $77.49 | $74.47 | $76.51 | $76.51 | 367,535 |
| 2024-05-06 | $73.04 | $74.16 | $73.03 | $74.04 | $74.04 | 168,265 |
| 2024-05-03 | $74.90 | $75.23 | $72.72 | $72.79 | $72.79 | 211,308 |
| 2024-05-02 | $71.87 | $73.44 | $70.29 | $72.92 | $72.92 | 260,935 |
| 2024-05-01 | $72.25 | $73.22 | $70.51 | $70.99 | $70.99 | 343,787 |
| 2024-04-30 | $73.22 | $74.20 | $72.90 | $73.01 | $73.01 | 354,070 |
| 2024-04-29 | $72.95 | $74.29 | $72.82 | $74.00 | $74.00 | 254,637 |
| 2024-04-26 | $71.30 | $72.93 | $70.83 | $72.68 | $72.68 | 266,007 |
| 2024-04-25 | $70.36 | $72.56 | $70.36 | $71.30 | $71.30 | 345,772 |
| 2024-04-24 | $70.53 | $71.65 | $69.67 | $70.90 | $70.90 | 366,740 |
| 2024-04-23 | $67.96 | $70.49 | $67.96 | $69.68 | $69.68 | 300,554 |
| 2024-04-22 | $67.39 | $68.51 | $66.81 | $67.91 | $67.91 | 353,209 |
| 2024-04-19 | $67.28 | $68.43 | $66.31 | $66.89 | $66.89 | 368,022 |
| 2024-04-18 | $66.85 | $67.90 | $66.39 | $67.74 | $67.74 | 290,535 |
| 2024-04-17 | $68.70 | $71.16 | $67.10 | $67.16 | $67.16 | 457,875 |
| 2024-04-16 | $67.43 | $68.56 | $66.66 | $68.38 | $68.38 | 324,081 |
| 2024-04-15 | $68.50 | $68.79 | $67.26 | $67.88 | $67.88 | 336,062 |
| 2024-04-12 | $69.81 | $69.98 | $67.66 | $68.35 | $68.35 | 250,017 |
| 2024-04-11 | $70.24 | $71.05 | $69.34 | $70.94 | $70.94 | 179,453 |
| 2024-04-10 | $69.58 | $71.38 | $69.11 | $69.87 | $69.87 | 443,711 |
| 2024-04-09 | $70.23 | $72.47 | $70.09 | $72.42 | $72.42 | 205,244 |
| 2024-04-08 | $68.33 | $69.78 | $68.01 | $69.39 | $69.39 | 309,583 |
| 2024-04-05 | $68.10 | $68.68 | $67.85 | $67.89 | $67.89 | 269,253 |
| 2024-04-04 | $70.01 | $70.96 | $68.06 | $68.28 | $68.28 | 248,193 |
| 2024-04-03 | $67.62 | $69.02 | $67.54 | $68.83 | $68.83 | 189,820 |
| 2024-04-02 | $69.41 | $69.42 | $68.02 | $68.51 | $68.51 | 249,283 |
| 2024-04-01 | $70.66 | $72.59 | $70.39 | $70.54 | $70.54 | 294,369 |
| 2024-03-28 | $70.06 | $70.85 | $69.78 | $70.50 | $70.50 | 405,224 |
| 2024-03-27 | $68.35 | $70.97 | $66.75 | $70.38 | $70.38 | 235,632 |
| 2024-03-26 | $68.55 | $68.55 | $67.23 | $67.55 | $67.55 | 310,730 |
| 2024-03-25 | $68.08 | $68.94 | $67.01 | $67.98 | $67.98 | 376,906 |
| 2024-03-22 | $68.92 | $68.96 | $67.15 | $68.26 | $68.26 | 350,035 |
| 2024-03-21 | $67.51 | $69.41 | $67.51 | $69.14 | $69.14 | 454,679 |
| 2024-03-20 | $64.60 | $66.77 | $64.11 | $66.25 | $66.25 | 263,981 |
| 2024-03-19 | $64.98 | $65.39 | $64.16 | $64.64 | $64.64 | 161,994 |
| 2024-03-18 | $67.13 | $67.25 | $65.56 | $65.57 | $65.57 | 255,657 |
| 2024-03-15 | $64.45 | $66.62 | $64.31 | $66.33 | $66.33 | 637,223 |
| 2024-03-14 | $67.91 | $68.14 | $64.80 | $65.62 | $65.62 | 483,964 |
| 2024-03-13 | $70.03 | $71.28 | $68.10 | $68.24 | $68.24 | 167,261 |
| 2024-03-12 | $71.93 | $72.24 | $69.47 | $70.82 | $70.82 | 184,124 |
| 2024-03-11 | $70.07 | $71.91 | $70.07 | $71.84 | $71.84 | 255,339 |
| 2024-03-08 | $71.67 | $72.18 | $70.21 | $70.30 | $70.30 | 276,578 |
| 2024-03-07 | $67.70 | $71.87 | $67.57 | $70.94 | $70.94 | 248,580 |
| 2024-03-06 | $67.50 | $68.27 | $66.78 | $67.13 | $67.13 | 184,364 |
| 2024-03-05 | $67.86 | $68.00 | $65.93 | $66.30 | $66.30 | 203,932 |
| 2024-03-04 | $70.51 | $70.89 | $68.26 | $68.54 | $68.54 | 191,121 |
| 2024-03-01 | $68.62 | $70.99 | $68.20 | $70.02 | $70.02 | 230,380 |
| 2024-02-29 | $68.72 | $69.07 | $67.47 | $67.98 | $67.98 | 369,886 |
| 2024-02-28 | $67.17 | $67.65 | $66.63 | $67.44 | $67.44 | 189,498 |
| 2024-02-27 | $69.19 | $69.45 | $68.07 | $68.29 | $68.29 | 266,135 |
| 2024-02-26 | $67.95 | $69.17 | $67.65 | $68.45 | $68.45 | 289,065 |
| 2024-02-23 | $68.35 | $68.58 | $67.13 | $68.31 | $68.31 | 238,796 |
| 2024-02-22 | $68.98 | $69.00 | $67.34 | $68.82 | $68.82 | 294,079 |
| 2024-02-21 | $67.33 | $68.27 | $66.99 | $68.27 | $68.27 | 314,315 |
| 2024-02-20 | $66.83 | $68.28 | $66.50 | $67.91 | $67.91 | 266,734 |
| 2024-02-16 | $68.99 | $69.17 | $67.55 | $68.03 | $68.03 | 239,903 |
| 2024-02-15 | $68.38 | $69.72 | $68.16 | $69.16 | $69.16 | 252,211 |
| 2024-02-14 | $67.42 | $68.26 | $66.58 | $68.16 | $68.16 | 335,829 |
| 2024-02-13 | $67.57 | $68.32 | $65.35 | $66.06 | $66.06 | 625,764 |
| 2024-02-12 | $70.26 | $71.43 | $70.04 | $70.07 | $70.07 | 364,226 |
| 2024-02-09 | $68.84 | $70.31 | $68.30 | $69.99 | $69.99 | 333,398 |
| 2024-02-08 | $67.17 | $69.23 | $66.31 | $68.74 | $68.74 | 307,670 |
| 2024-02-07 | $68.97 | $69.43 | $64.52 | $66.75 | $66.75 | 728,710 |
| 2024-02-06 | $67.17 | $68.30 | $66.55 | $68.23 | $68.23 | 508,414 |
| 2024-02-05 | $67.15 | $68.57 | $66.66 | $67.45 | $67.45 | 323,023 |
| 2024-02-02 | $66.81 | $67.70 | $66.16 | $67.42 | $67.42 | 258,709 |
| 2024-02-01 | $67.95 | $68.08 | $66.37 | $67.69 | $67.69 | 361,228 |
| 2024-01-31 | $66.65 | $68.97 | $65.80 | $67.32 | $67.32 | 604,295 |
| 2024-01-30 | $68.33 | $68.73 | $65.83 | $67.00 | $67.00 | 710,008 |
| 2024-01-29 | $68.52 | $69.12 | $67.39 | $69.11 | $69.11 | 260,736 |
| 2024-01-26 | $68.73 | $69.04 | $67.77 | $68.44 | $68.44 | 559,681 |
| 2024-01-25 | $71.59 | $71.59 | $68.41 | $69.06 | $69.06 | 456,965 |
| 2024-01-24 | $72.02 | $72.02 | $68.89 | $69.84 | $69.84 | 371,607 |
| 2024-01-23 | $72.23 | $72.69 | $71.11 | $71.40 | $71.40 | 345,332 |
| 2024-01-22 | $70.00 | $71.39 | $69.34 | $71.12 | $71.12 | 624,551 |
| 2024-01-19 | $69.94 | $70.55 | $66.60 | $69.07 | $69.07 | 809,962 |
| 2024-01-18 | $69.52 | $69.52 | $67.28 | $69.14 | $69.14 | 1,033,405 |
| 2024-01-17 | $69.01 | $70.62 | $67.43 | $67.90 | $67.90 | 506,819 |
| 2024-01-16 | $71.81 | $72.31 | $70.31 | $70.48 | $70.48 | 398,758 |
| 2024-01-12 | $74.20 | $74.32 | $71.95 | $72.27 | $72.27 | 222,184 |
| 2024-01-11 | $73.56 | $74.37 | $72.46 | $73.38 | $73.38 | 223,140 |
| 2024-01-10 | $74.46 | $74.46 | $72.69 | $73.88 | $73.88 | 173,927 |
| 2024-01-09 | $74.40 | $75.60 | $74.33 | $74.75 | $74.75 | 198,986 |
| 2024-01-08 | $74.15 | $76.06 | $73.94 | $76.01 | $76.01 | 194,783 |
| 2024-01-05 | $73.11 | $75.25 | $73.11 | $73.55 | $73.55 | 330,481 |
| 2024-01-04 | $75.64 | $75.81 | $74.41 | $75.09 | $75.09 | 343,782 |
| 2024-01-03 | $78.53 | $78.53 | $75.93 | $76.28 | $76.28 | 343,750 |
| 2024-01-02 | $79.29 | $80.50 | $77.92 | $79.65 | $79.65 | 472,307 |
| 2023-12-29 | $81.65 | $81.76 | $80.27 | $80.52 | $80.52 | 382,910 |
| 2023-12-28 | $82.02 | $82.69 | $81.53 | $81.57 | $81.57 | 314,695 |
| 2023-12-27 | $82.60 | $82.78 | $81.64 | $82.21 | $82.21 | 206,484 |
| 2023-12-26 | $81.60 | $82.57 | $81.36 | $82.19 | $82.19 | 151,535 |
| 2023-12-22 | $80.76 | $81.83 | $80.33 | $81.12 | $81.12 | 221,044 |
| 2023-12-21 | $79.55 | $80.52 | $79.02 | $80.17 | $80.17 | 310,980 |
| 2023-12-20 | $78.42 | $80.18 | $77.81 | $78.30 | $78.30 | 515,759 |
| 2023-12-19 | $78.41 | $79.80 | $78.30 | $78.91 | $78.91 | 263,294 |
| 2023-12-18 | $77.86 | $78.19 | $75.44 | $77.65 | $77.65 | 298,227 |
| 2023-12-15 | $79.88 | $80.16 | $77.81 | $77.81 | $77.81 | 968,856 |
| 2023-12-14 | $76.62 | $79.26 | $76.62 | $78.87 | $78.87 | 372,166 |
| 2023-12-13 | $72.40 | $75.48 | $72.27 | $75.04 | $75.04 | 230,200 |
| 2023-12-12 | $73.68 | $74.02 | $72.27 | $72.42 | $72.42 | 159,712 |
| 2023-12-11 | $72.17 | $74.38 | $72.17 | $74.05 | $74.05 | 264,573 |
| 2023-12-08 | $70.68 | $73.01 | $70.51 | $72.05 | $72.05 | 535,138 |
| 2023-12-07 | $68.62 | $71.27 | $68.20 | $71.12 | $71.12 | 316,962 |
| 2023-12-06 | $68.77 | $69.90 | $68.00 | $68.14 | $68.14 | 149,618 |
| 2023-12-05 | $68.83 | $68.83 | $67.67 | $67.97 | $67.97 | 211,400 |
| 2023-12-04 | $67.60 | $69.50 | $67.05 | $69.41 | $69.41 | 302,092 |
| 2023-12-01 | $66.24 | $68.20 | $65.52 | $67.80 | $67.80 | 357,286 |
| 2023-11-30 | $67.78 | $69.26 | $66.00 | $66.42 | $66.42 | 303,307 |
| 2023-11-29 | $68.26 | $69.84 | $67.67 | $67.77 | $67.77 | 256,113 |
| 2023-11-28 | $67.15 | $68.04 | $66.56 | $66.91 | $66.91 | 215,421 |
| 2023-11-27 | $68.52 | $68.52 | $67.64 | $67.68 | $67.68 | 187,601 |
| 2023-11-24 | $68.75 | $69.02 | $68.28 | $68.71 | $68.71 | 93,491 |
| 2023-11-22 | $69.45 | $70.33 | $68.14 | $68.66 | $68.66 | 171,062 |
| 2023-11-21 | $70.03 | $70.46 | $68.13 | $68.68 | $68.68 | 226,119 |
| 2023-11-20 | $68.91 | $71.06 | $68.51 | $70.91 | $70.91 | 297,974 |
| 2023-11-17 | $69.33 | $69.44 | $68.34 | $68.77 | $68.77 | 265,710 |
| 2023-11-16 | $69.98 | $70.14 | $68.20 | $68.86 | $68.86 | 362,920 |
| 2023-11-15 | $68.61 | $71.21 | $68.61 | $70.40 | $70.40 | 707,161 |
| 2023-11-14 | $66.13 | $68.40 | $65.07 | $68.40 | $68.40 | 638,284 |
| 2023-11-13 | $62.18 | $63.65 | $62.11 | $63.46 | $63.46 | 546,909 |
| 2023-11-10 | $61.91 | $63.24 | $60.24 | $63.00 | $63.00 | 607,779 |
| 2023-11-09 | $62.00 | $65.37 | $60.00 | $60.74 | $60.74 | 982,638 |
| 2023-11-08 | $68.06 | $68.06 | $66.70 | $66.76 | $66.76 | 330,891 |
| 2023-11-07 | $68.19 | $68.46 | $67.52 | $68.18 | $68.18 | 280,431 |
| 2023-11-06 | $70.09 | $70.24 | $67.79 | $68.61 | $68.61 | 452,752 |
| 2023-11-03 | $68.27 | $70.57 | $67.83 | $70.37 | $70.37 | 430,693 |
| 2023-11-02 | $66.74 | $67.26 | $65.40 | $66.94 | $66.94 | 558,739 |
| 2023-11-01 | $64.94 | $65.24 | $62.81 | $65.10 | $65.10 | 676,917 |
| 2023-10-31 | $67.04 | $67.04 | $63.57 | $65.08 | $65.08 | 633,204 |
| 2023-10-30 | $69.48 | $69.68 | $67.20 | $68.54 | $68.54 | 353,726 |
| 2023-10-27 | $70.39 | $70.39 | $68.85 | $69.48 | $69.48 | 395,363 |
| 2023-10-26 | $71.04 | $71.75 | $69.44 | $69.87 | $69.87 | 263,623 |
| 2023-10-25 | $72.24 | $72.42 | $70.07 | $70.34 | $70.34 | 227,232 |
| 2023-10-24 | $72.44 | $73.65 | $71.56 | $72.97 | $72.97 | 268,328 |
| 2023-10-23 | $74.00 | $74.40 | $71.82 | $71.89 | $71.89 | 400,812 |
| 2023-10-20 | $75.83 | $76.15 | $74.49 | $74.85 | $74.85 | 262,498 |
| 2023-10-19 | $77.07 | $77.87 | $74.91 | $75.48 | $75.48 | 355,737 |
| 2023-10-18 | $77.04 | $77.15 | $75.64 | $76.45 | $76.45 | 166,747 |
| 2023-10-17 | $77.54 | $78.29 | $76.66 | $78.14 | $78.14 | 190,148 |
| 2023-10-16 | $77.91 | $78.92 | $77.42 | $78.57 | $78.57 | 133,762 |
| 2023-10-13 | $80.00 | $81.11 | $77.44 | $77.54 | $77.54 | 299,625 |
| 2023-10-12 | $80.39 | $80.98 | $79.21 | $80.02 | $80.02 | 190,304 |
| 2023-10-11 | $80.06 | $80.67 | $79.70 | $80.42 | $80.42 | 142,142 |
| 2023-10-10 | $79.91 | $81.20 | $78.94 | $80.06 | $80.06 | 175,112 |
| 2023-10-09 | $79.63 | $80.28 | $78.91 | $79.86 | $79.86 | 189,645 |
| 2023-10-06 | $78.94 | $81.17 | $78.93 | $80.45 | $80.45 | 290,931 |
| 2023-10-05 | $79.00 | $79.40 | $77.69 | $79.11 | $79.11 | 269,831 |
| 2023-10-04 | $79.42 | $80.34 | $78.15 | $79.00 | $79.00 | 456,358 |
| 2023-10-03 | $79.40 | $80.04 | $78.07 | $79.41 | $79.41 | 392,456 |
| 2023-10-02 | $78.82 | $80.62 | $78.13 | $80.22 | $80.22 | 461,228 |
| 2023-09-29 | $79.51 | $79.72 | $78.25 | $78.84 | $78.84 | 349,312 |
| 2023-09-28 | $76.50 | $80.00 | $76.50 | $78.69 | $78.69 | 490,443 |
| 2023-09-27 | $75.71 | $76.58 | $75.20 | $76.50 | $76.50 | 295,702 |
| 2023-09-26 | $75.67 | $76.25 | $74.76 | $74.82 | $74.82 | 397,774 |
| 2023-09-25 | $74.78 | $76.50 | $74.60 | $76.25 | $76.25 | 231,548 |
| 2023-09-22 | $75.23 | $76.23 | $74.91 | $75.24 | $75.24 | 253,455 |
| 2023-09-21 | $74.46 | $75.78 | $74.46 | $74.71 | $74.71 | 293,131 |
| 2023-09-20 | $76.20 | $76.47 | $75.17 | $75.20 | $75.20 | 181,410 |
| 2023-09-19 | $76.80 | $76.81 | $75.32 | $75.56 | $75.56 | 308,766 |
| 2023-09-18 | $76.70 | $78.38 | $76.70 | $76.95 | $76.95 | 268,923 |
| 2023-09-15 | $77.98 | $78.41 | $76.35 | $77.12 | $77.12 | 823,937 |
| 2023-09-14 | $77.58 | $79.07 | $76.93 | $78.01 | $78.01 | 252,332 |
| 2023-09-13 | $77.03 | $77.89 | $76.53 | $76.93 | $76.93 | 225,788 |
| 2023-09-12 | $78.61 | $79.38 | $77.18 | $77.26 | $77.26 | 145,844 |
| 2023-09-11 | $78.98 | $79.38 | $78.12 | $79.23 | $79.23 | 240,073 |
| 2023-09-08 | $78.47 | $78.54 | $77.59 | $78.18 | $78.18 | 174,536 |
| 2023-09-07 | $79.50 | $79.50 | $77.39 | $78.47 | $78.47 | 257,858 |
| 2023-09-06 | $80.20 | $81.81 | $79.56 | $80.50 | $80.50 | 202,680 |
| 2023-09-05 | $82.20 | $82.20 | $79.14 | $80.00 | $80.00 | 280,859 |
| 2023-09-01 | $82.41 | $83.40 | $82.06 | $82.83 | $82.83 | 170,910 |
| 2023-08-31 | $80.98 | $82.64 | $80.75 | $81.85 | $81.85 | 435,357 |
| 2023-08-30 | $81.48 | $82.18 | $80.73 | $81.32 | $81.32 | 252,330 |
| 2023-08-29 | $80.17 | $81.90 | $79.65 | $81.61 | $81.61 | 379,937 |
| 2023-08-28 | $80.83 | $81.66 | $80.24 | $80.48 | $80.48 | 197,451 |
| 2023-08-25 | $80.21 | $80.89 | $78.27 | $80.09 | $80.09 | 207,336 |
| 2023-08-24 | $83.15 | $83.46 | $80.23 | $80.29 | $80.29 | 251,174 |
| 2023-08-23 | $81.77 | $83.37 | $81.01 | $82.65 | $82.65 | 213,221 |
| 2023-08-22 | $82.53 | $82.82 | $81.57 | $82.10 | $82.10 | 252,448 |
| 2023-08-21 | $81.80 | $83.58 | $81.23 | $81.68 | $81.68 | 269,548 |
| 2023-08-18 | $79.35 | $82.91 | $79.35 | $81.75 | $81.75 | 444,347 |
| 2023-08-17 | $80.25 | $81.14 | $79.70 | $80.11 | $80.11 | 407,294 |
| 2023-08-16 | $79.17 | $80.31 | $78.88 | $80.05 | $80.05 | 274,458 |
| 2023-08-15 | $79.55 | $79.99 | $79.04 | $79.23 | $79.23 | 162,526 |
| 2023-08-14 | $79.19 | $80.70 | $78.88 | $80.30 | $80.30 | 283,026 |
| 2023-08-11 | $79.95 | $80.54 | $79.48 | $79.97 | $79.97 | 217,429 |
| 2023-08-10 | $81.77 | $82.89 | $80.15 | $81.05 | $81.05 | 271,078 |
| 2023-08-09 | $81.30 | $81.81 | $77.28 | $81.14 | $81.14 | 891,743 |
| 2023-08-08 | $85.90 | $86.16 | $83.29 | $85.61 | $85.61 | 474,394 |
| 2023-08-07 | $86.71 | $87.68 | $85.65 | $87.28 | $87.28 | 363,390 |
| 2023-08-04 | $89.38 | $89.80 | $85.29 | $86.17 | $86.17 | 363,149 |
| 2023-08-03 | $88.37 | $89.84 | $86.45 | $89.43 | $89.43 | 246,673 |
| 2023-08-02 | $91.73 | $91.73 | $88.83 | $89.57 | $89.57 | 178,770 |
| 2023-08-01 | $93.47 | $93.47 | $91.72 | $92.75 | $92.75 | 177,949 |
| 2023-07-31 | $92.95 | $94.93 | $92.69 | $94.49 | $94.49 | 157,898 |
| 2023-07-28 | $93.95 | $94.35 | $92.41 | $92.69 | $92.69 | 131,139 |
| 2023-07-27 | $93.36 | $94.08 | $91.56 | $92.34 | $92.34 | 222,103 |
| 2023-07-26 | $91.18 | $92.24 | $90.40 | $91.46 | $91.46 | 136,581 |
| 2023-07-25 | $90.60 | $92.59 | $90.60 | $92.02 | $92.02 | 119,891 |
| 2023-07-24 | $91.00 | $92.17 | $89.88 | $90.10 | $90.10 | 177,244 |
| 2023-07-21 | $90.80 | $92.11 | $90.02 | $91.22 | $91.22 | 163,132 |
| 2023-07-20 | $92.29 | $92.29 | $88.86 | $89.55 | $89.55 | 156,825 |
| 2023-07-19 | $95.71 | $95.71 | $93.28 | $93.28 | $93.28 | 150,395 |
| 2023-07-18 | $95.77 | $96.04 | $93.90 | $95.66 | $95.66 | 126,106 |
| 2023-07-17 | $93.61 | $96.69 | $92.46 | $95.67 | $95.67 | 236,252 |
| 2023-07-14 | $94.27 | $94.33 | $92.18 | $93.66 | $93.66 | 284,174 |
| 2023-07-13 | $92.42 | $94.50 | $92.10 | $94.47 | $94.47 | 169,156 |
| 2023-07-12 | $92.01 | $92.88 | $91.48 | $91.76 | $91.76 | 159,372 |
| 2023-07-11 | $89.26 | $90.54 | $88.32 | $90.38 | $90.38 | 177,456 |
| 2023-07-10 | $87.84 | $89.75 | $87.83 | $88.96 | $88.96 | 144,943 |
| 2023-07-07 | $88.58 | $89.54 | $87.51 | $87.83 | $87.83 | 166,222 |
| 2023-07-06 | $87.83 | $88.98 | $86.66 | $88.27 | $88.27 | 150,656 |
| 2023-07-05 | $91.76 | $92.65 | $89.35 | $89.61 | $89.61 | 237,545 |
| 2023-07-03 | $92.62 | $93.36 | $91.44 | $93.36 | $93.36 | 73,812 |
| 2023-06-30 | $92.02 | $93.42 | $91.65 | $92.49 | $92.49 | 175,450 |
| 2023-06-29 | $90.69 | $91.88 | $89.54 | $91.33 | $91.33 | 144,729 |
| 2023-06-28 | $89.49 | $90.66 | $88.81 | $89.99 | $89.99 | 294,109 |
| 2023-06-27 | $87.66 | $90.90 | $86.84 | $90.51 | $90.51 | 192,444 |
| 2023-06-26 | $85.90 | $88.58 | $85.90 | $87.27 | $87.27 | 252,489 |
| 2023-06-23 | $89.02 | $89.10 | $85.35 | $85.63 | $85.63 | 732,995 |
| 2023-06-22 | $90.81 | $91.52 | $90.20 | $90.72 | $90.72 | 210,637 |
| 2023-06-21 | $91.21 | $92.80 | $91.19 | $91.42 | $91.42 | 158,423 |
| 2023-06-20 | $92.74 | $93.20 | $91.49 | $92.03 | $92.03 | 167,539 |
| 2023-06-16 | $94.37 | $94.37 | $91.20 | $92.88 | $92.88 | 694,943 |
| 2023-06-15 | $92.78 | $93.29 | $92.04 | $93.02 | $93.02 | 167,954 |
| 2023-06-14 | $94.70 | $95.08 | $92.86 | $93.69 | $93.69 | 217,408 |
| 2023-06-13 | $95.82 | $95.86 | $94.19 | $94.85 | $94.85 | 200,771 |
| 2023-06-12 | $92.15 | $94.62 | $92.15 | $93.51 | $93.51 | 228,351 |
| 2023-06-09 | $92.56 | $92.90 | $91.17 | $91.52 | $91.52 | 122,535 |
| 2023-06-08 | $92.83 | $93.76 | $91.32 | $92.11 | $92.11 | 142,347 |
| 2023-06-07 | $89.91 | $94.31 | $89.91 | $92.78 | $92.78 | 370,274 |
| 2023-06-06 | $87.04 | $90.48 | $87.04 | $89.36 | $89.36 | 253,355 |
| 2023-06-05 | $90.26 | $90.26 | $86.76 | $87.89 | $87.89 | 313,882 |
| 2023-06-02 | $92.00 | $92.24 | $89.69 | $91.01 | $91.01 | 277,733 |
| 2023-06-01 | $90.30 | $91.71 | $89.57 | $91.15 | $91.15 | 246,982 |
| 2023-05-31 | $90.55 | $91.91 | $88.52 | $89.84 | $89.84 | 555,921 |
| 2023-05-30 | $96.37 | $97.37 | $91.44 | $91.77 | $91.77 | 276,856 |
| 2023-05-26 | $92.84 | $96.60 | $92.84 | $95.81 | $95.81 | 181,978 |
| 2023-05-25 | $89.45 | $92.02 | $89.25 | $91.91 | $91.91 | 249,375 |
| 2023-05-24 | $90.32 | $90.59 | $86.49 | $87.37 | $87.37 | 352,753 |
| 2023-05-23 | $94.51 | $95.22 | $91.45 | $91.56 | $91.56 | 259,737 |
| 2023-05-22 | $94.80 | $96.02 | $91.76 | $95.11 | $95.11 | 178,054 |
| 2023-05-19 | $94.23 | $95.48 | $93.55 | $95.31 | $95.31 | 286,309 |
| 2023-05-18 | $92.90 | $93.96 | $92.90 | $93.83 | $93.83 | 429,825 |
| 2023-05-17 | $90.75 | $93.90 | $90.30 | $92.88 | $92.88 | 243,831 |
| 2023-05-16 | $88.75 | $90.91 | $88.75 | $90.00 | $90.00 | 195,643 |
| 2023-05-15 | $86.51 | $89.73 | $85.72 | $89.23 | $89.23 | 156,771 |
| 2023-05-12 | $87.16 | $88.15 | $85.15 | $86.15 | $86.15 | 136,511 |
| 2023-05-11 | $86.39 | $87.01 | $84.45 | $86.88 | $86.88 | 135,873 |
| 2023-05-10 | $82.60 | $87.18 | $81.58 | $86.86 | $86.86 | 236,535 |
| 2023-05-09 | $82.75 | $82.80 | $81.60 | $82.60 | $82.60 | 270,886 |
| 2023-05-08 | $85.69 | $87.10 | $83.75 | $84.29 | $84.29 | 227,521 |
| 2023-05-05 | $84.06 | $86.22 | $83.51 | $86.04 | $86.04 | 180,937 |
| 2023-05-04 | $82.76 | $83.96 | $82.00 | $83.32 | $83.32 | 184,480 |
| 2023-05-03 | $83.12 | $84.96 | $82.76 | $83.43 | $83.43 | 185,384 |
| 2023-05-02 | $82.32 | $83.60 | $81.61 | $83.06 | $83.06 | 183,532 |
| 2023-05-01 | $79.84 | $82.66 | $79.84 | $82.39 | $82.39 | 161,290 |
| 2023-04-28 | $79.49 | $80.66 | $79.14 | $79.70 | $79.70 | 245,037 |
| 2023-04-27 | $78.77 | $79.53 | $76.43 | $79.48 | $79.48 | 204,752 |
| 2023-04-26 | $79.93 | $80.33 | $78.84 | $79.02 | $79.02 | 255,004 |
| 2023-04-25 | $82.28 | $82.51 | $79.69 | $79.71 | $79.71 | 203,507 |
| 2023-04-24 | $83.27 | $83.67 | $82.32 | $83.20 | $83.20 | 160,052 |
| 2023-04-21 | $83.85 | $83.91 | $82.77 | $83.27 | $83.27 | 148,203 |
| 2023-04-20 | $83.59 | $85.21 | $82.58 | $84.24 | $84.24 | 177,766 |
| 2023-04-19 | $85.06 | $85.45 | $83.38 | $84.36 | $84.36 | 243,414 |
| 2023-04-18 | $86.13 | $86.99 | $84.83 | $85.67 | $85.67 | 165,517 |
| 2023-04-17 | $84.40 | $85.46 | $84.00 | $85.27 | $85.27 | 178,510 |
| 2023-04-14 | $85.31 | $86.28 | $84.46 | $84.87 | $84.87 | 211,852 |
| 2023-04-13 | $84.77 | $86.14 | $84.06 | $85.69 | $85.69 | 130,348 |
| 2023-04-12 | $86.59 | $86.59 | $84.09 | $84.27 | $84.27 | 169,913 |
| 2023-04-11 | $87.26 | $87.55 | $85.36 | $85.51 | $85.51 | 165,809 |
| 2023-04-10 | $84.21 | $86.57 | $84.13 | $86.49 | $86.49 | 191,708 |
| 2023-04-06 | $84.71 | $85.71 | $83.22 | $84.69 | $84.69 | 177,179 |
| 2023-04-05 | $86.63 | $86.79 | $84.08 | $85.06 | $85.06 | 234,981 |
| 2023-04-04 | $91.49 | $91.60 | $86.97 | $87.19 | $87.19 | 224,833 |
| 2023-04-03 | $92.36 | $93.12 | $89.84 | $91.74 | $91.74 | 273,144 |
| 2023-03-31 | $91.28 | $93.27 | $90.59 | $92.76 | $92.76 | 388,268 |
| 2023-03-30 | $92.40 | $93.02 | $91.35 | $91.45 | $91.45 | 139,705 |
| 2023-03-29 | $89.79 | $92.19 | $88.89 | $91.37 | $91.37 | 162,894 |
| 2023-03-28 | $87.78 | $88.16 | $85.72 | $88.00 | $88.00 | 202,303 |
| 2023-03-27 | $90.57 | $90.57 | $87.87 | $88.25 | $88.25 | 244,668 |
| 2023-03-24 | $90.69 | $91.00 | $88.52 | $89.85 | $89.85 | 449,428 |
| 2023-03-23 | $90.54 | $93.65 | $89.83 | $91.84 | $91.84 | 241,986 |
| 2023-03-22 | $90.81 | $93.09 | $89.41 | $89.46 | $89.46 | 228,989 |
| 2023-03-21 | $91.46 | $92.71 | $88.74 | $91.04 | $91.04 | 175,176 |
| 2023-03-20 | $88.62 | $91.09 | $88.26 | $90.43 | $90.43 | 270,879 |
| 2023-03-17 | $90.73 | $91.34 | $87.39 | $87.74 | $87.74 | 680,786 |
| 2023-03-16 | $87.60 | $91.61 | $87.41 | $90.81 | $90.81 | 249,884 |
| 2023-03-15 | $88.99 | $89.30 | $86.83 | $88.78 | $88.78 | 165,933 |
| 2023-03-14 | $91.25 | $91.96 | $89.08 | $90.95 | $90.95 | 127,037 |
| 2023-03-13 | $86.78 | $89.31 | $85.65 | $88.44 | $88.44 | 167,296 |
| 2023-03-10 | $90.68 | $90.68 | $87.22 | $88.24 | $88.24 | 150,636 |
| 2023-03-09 | $91.88 | $93.23 | $90.36 | $90.60 | $90.60 | 110,448 |
| 2023-03-08 | $89.97 | $91.98 | $89.37 | $91.91 | $91.91 | 149,373 |
| 2023-03-07 | $90.73 | $91.22 | $89.11 | $89.34 | $89.34 | 109,917 |
| 2023-03-06 | $94.07 | $94.70 | $90.00 | $90.80 | $90.80 | 185,076 |
| 2023-03-03 | $92.64 | $93.73 | $91.52 | $93.64 | $93.64 | 102,778 |
| 2023-03-02 | $91.24 | $93.23 | $90.51 | $92.74 | $92.74 | 101,602 |
| 2023-03-01 | $92.11 | $93.82 | $91.21 | $92.48 | $92.48 | 126,965 |
| 2023-02-28 | $91.35 | $93.26 | $90.23 | $91.69 | $91.69 | 233,236 |
| 2023-02-27 | $92.51 | $92.91 | $91.48 | $91.77 | $91.77 | 124,898 |
| 2023-02-24 | $89.94 | $91.51 | $89.58 | $91.47 | $91.47 | 172,876 |
| 2023-02-23 | $91.96 | $92.50 | $89.60 | $91.69 | $91.69 | 125,679 |
| 2023-02-22 | $88.71 | $90.05 | $88.29 | $89.59 | $89.59 | 183,176 |
| 2023-02-21 | $92.50 | $93.89 | $88.47 | $88.77 | $88.77 | 223,071 |
| 2023-02-17 | $93.89 | $94.03 | $92.37 | $94.00 | $94.00 | 218,290 |
| 2023-02-16 | $94.25 | $95.74 | $93.75 | $93.83 | $93.83 | 126,486 |
| 2023-02-15 | $95.22 | $96.25 | $94.57 | $96.01 | $96.01 | 136,895 |
| 2023-02-14 | $94.55 | $97.45 | $93.62 | $96.38 | $96.38 | 219,159 |
| 2023-02-13 | $94.45 | $95.73 | $94.00 | $95.67 | $95.67 | 159,549 |
| 2023-02-10 | $94.03 | $94.08 | $91.86 | $93.92 | $93.92 | 209,070 |
| 2023-02-09 | $96.66 | $96.66 | $93.53 | $94.40 | $94.40 | 203,907 |
| 2023-02-08 | $94.85 | $95.22 | $92.73 | $93.64 | $93.64 | 198,815 |
| 2023-02-07 | $94.58 | $96.10 | $92.08 | $95.43 | $95.43 | 320,143 |
| 2023-02-06 | $91.83 | $92.70 | $90.79 | $91.65 | $91.65 | 186,553 |
| 2023-02-03 | $93.51 | $95.77 | $92.71 | $94.18 | $94.18 | 204,516 |
| 2023-02-02 | $93.72 | $95.85 | $92.35 | $95.47 | $95.47 | 288,001 |
| 2023-02-01 | $89.03 | $94.19 | $88.95 | $93.35 | $93.35 | 211,045 |
| 2023-01-31 | $87.70 | $89.73 | $87.70 | $89.19 | $89.19 | 321,353 |
| 2023-01-30 | $88.22 | $88.75 | $87.17 | $87.39 | $87.39 | 135,377 |
| 2023-01-27 | $89.62 | $90.47 | $89.32 | $89.54 | $89.54 | 81,445 |
| 2023-01-26 | $88.79 | $90.19 | $87.98 | $90.06 | $90.06 | 151,465 |
| 2023-01-25 | $86.71 | $88.49 | $86.44 | $88.26 | $88.26 | 187,650 |
| 2023-01-24 | $87.52 | $88.62 | $86.91 | $88.05 | $88.05 | 280,531 |
| 2023-01-23 | $87.04 | $89.66 | $86.49 | $88.77 | $88.77 | 214,296 |
| 2023-01-20 | $86.56 | $87.29 | $84.98 | $86.67 | $86.67 | 174,593 |
| 2023-01-19 | $86.18 | $86.39 | $84.00 | $84.90 | $84.90 | 191,569 |
| 2023-01-18 | $88.67 | $89.54 | $86.34 | $86.47 | $86.47 | 135,779 |
| 2023-01-17 | $87.27 | $88.54 | $85.84 | $87.47 | $87.47 | 186,086 |
| 2023-01-13 | $84.58 | $87.48 | $84.58 | $87.35 | $87.35 | 210,152 |
| 2023-01-12 | $84.71 | $86.23 | $83.62 | $85.48 | $85.48 | 202,046 |
| 2023-01-11 | $82.85 | $84.27 | $82.74 | $84.13 | $84.13 | 185,968 |
| 2023-01-10 | $81.77 | $83.92 | $81.66 | $83.26 | $83.26 | 211,981 |
| 2023-01-09 | $81.08 | $83.68 | $80.84 | $82.15 | $82.15 | 249,997 |
| 2023-01-06 | $76.34 | $79.65 | $75.43 | $79.58 | $79.58 | 126,310 |
| 2023-01-05 | $75.99 | $77.27 | $74.98 | $75.20 | $75.20 | 163,631 |
| 2023-01-04 | $77.42 | $80.40 | $76.46 | $77.08 | $77.08 | 139,204 |
| 2023-01-03 | $77.85 | $81.56 | $75.28 | $76.12 | $76.12 | 192,591 |
| 2022-12-30 | $75.04 | $76.47 | $74.45 | $76.14 | $76.14 | 166,688 |
| 2022-12-29 | $75.35 | $76.32 | $74.94 | $76.12 | $76.12 | 240,865 |
| 2022-12-28 | $75.67 | $76.08 | $74.05 | $74.09 | $74.09 | 132,410 |
| 2022-12-27 | $76.69 | $76.69 | $75.56 | $75.94 | $75.94 | 164,159 |
| 2022-12-23 | $77.16 | $77.67 | $76.00 | $76.84 | $76.84 | 157,002 |
| 2022-12-22 | $79.17 | $79.17 | $75.56 | $77.70 | $77.70 | 236,120 |
| 2022-12-21 | $78.83 | $81.09 | $78.83 | $80.43 | $80.43 | 149,416 |
| 2022-12-20 | $79.23 | $79.97 | $78.24 | $78.50 | $78.50 | 173,703 |
| 2022-12-19 | $81.17 | $81.17 | $79.00 | $79.72 | $79.72 | 308,459 |
| 2022-12-16 | $81.04 | $81.86 | $79.83 | $80.52 | $80.52 | 663,998 |
| 2022-12-15 | $84.51 | $84.57 | $81.88 | $82.02 | $82.02 | 262,877 |
| 2022-12-14 | $87.77 | $89.41 | $85.52 | $86.17 | $86.17 | 343,092 |
| 2022-12-13 | $92.00 | $92.83 | $87.99 | $88.77 | $88.77 | 279,358 |
| 2022-12-12 | $86.68 | $88.05 | $86.45 | $87.71 | $87.71 | 220,410 |
| 2022-12-09 | $86.84 | $88.06 | $86.00 | $86.99 | $86.99 | 179,085 |
| 2022-12-08 | $86.47 | $88.94 | $86.11 | $87.95 | $87.95 | 206,620 |
| 2022-12-07 | $85.27 | $87.01 | $84.91 | $86.39 | $86.39 | 143,056 |
| 2022-12-06 | $88.36 | $88.45 | $84.66 | $85.79 | $85.79 | 197,679 |
| 2022-12-05 | $91.34 | $91.34 | $87.51 | $88.36 | $88.36 | 364,526 |
| 2022-12-02 | $89.02 | $91.64 | $88.65 | $91.55 | $91.55 | 196,437 |
| 2022-12-01 | $92.27 | $92.93 | $90.10 | $91.07 | $91.07 | 286,436 |
| 2022-11-30 | $87.96 | $92.25 | $87.06 | $92.23 | $92.23 | 341,952 |
| 2022-11-29 | $88.33 | $88.40 | $86.58 | $87.80 | $87.80 | 219,062 |
| 2022-11-28 | $88.11 | $89.15 | $85.29 | $87.90 | $87.90 | 239,829 |
| 2022-11-25 | $89.70 | $90.33 | $89.17 | $89.22 | $89.22 | 103,141 |
| 2022-11-23 | $88.08 | $90.36 | $88.08 | $90.22 | $90.22 | 267,997 |
| 2022-11-22 | $86.25 | $88.10 | $85.90 | $88.08 | $88.08 | 142,827 |
| 2022-11-21 | $86.84 | $87.77 | $85.16 | $85.42 | $85.42 | 323,025 |
| 2022-11-18 | $89.50 | $89.50 | $87.52 | $87.78 | $87.78 | 291,613 |
| 2022-11-17 | $84.23 | $87.85 | $84.23 | $87.52 | $87.52 | 235,746 |
| 2022-11-16 | $85.80 | $87.04 | $84.69 | $86.03 | $86.03 | 315,011 |
| 2022-11-15 | $84.36 | $89.58 | $84.36 | $88.00 | $88.00 | 402,127 |
| 2022-11-14 | $81.96 | $83.47 | $81.54 | $82.34 | $82.34 | 163,835 |
| 2022-11-11 | $81.25 | $83.45 | $80.08 | $82.58 | $82.58 | 172,013 |
| 2022-11-10 | $76.96 | $81.12 | $76.44 | $81.08 | $81.08 | 257,405 |
| 2022-11-09 | $74.32 | $74.85 | $72.52 | $72.63 | $72.63 | 189,825 |
| 2022-11-08 | $75.25 | $78.37 | $73.52 | $75.30 | $75.30 | 318,271 |
| 2022-11-07 | $71.18 | $72.93 | $70.41 | $72.93 | $72.93 | 209,453 |
| 2022-11-04 | $70.28 | $71.19 | $68.73 | $71.19 | $71.19 | 240,634 |
| 2022-11-03 | $69.37 | $69.41 | $67.33 | $67.37 | $67.37 | 308,237 |
| 2022-11-02 | $72.34 | $74.09 | $70.81 | $70.99 | $70.99 | 354,141 |
| 2022-11-01 | $73.42 | $73.54 | $72.02 | $72.09 | $72.09 | 178,698 |
| 2022-10-31 | $71.80 | $72.37 | $69.74 | $71.67 | $71.67 | 271,572 |
| 2022-10-28 | $69.94 | $72.70 | $69.88 | $72.36 | $72.36 | 400,477 |
| 2022-10-27 | $72.00 | $73.12 | $69.41 | $69.68 | $69.68 | 260,213 |
| 2022-10-26 | $72.43 | $74.51 | $70.85 | $72.60 | $72.60 | 217,919 |
| 2022-10-25 | $71.89 | $74.01 | $71.39 | $73.36 | $73.36 | 215,357 |
| 2022-10-24 | $72.00 | $72.29 | $70.37 | $71.39 | $71.39 | 248,608 |
| 2022-10-21 | $69.50 | $72.16 | $68.70 | $71.98 | $71.98 | 195,027 |
| 2022-10-20 | $69.91 | $71.60 | $68.68 | $69.11 | $69.11 | 234,684 |
| 2022-10-19 | $69.27 | $70.60 | $68.33 | $69.56 | $69.56 | 256,362 |
| 2022-10-18 | $71.53 | $72.06 | $68.98 | $70.02 | $70.02 | 329,514 |
| 2022-10-17 | $69.09 | $69.56 | $67.77 | $69.01 | $69.01 | 294,612 |
| 2022-10-14 | $69.48 | $69.50 | $67.00 | $67.53 | $67.53 | 863,737 |
| 2022-10-13 | $64.15 | $69.58 | $63.43 | $68.97 | $68.97 | 189,453 |
| 2022-10-12 | $67.37 | $67.62 | $66.24 | $66.44 | $66.44 | 197,318 |
| 2022-10-11 | $68.19 | $68.69 | $66.02 | $67.52 | $67.52 | 238,715 |
| 2022-10-10 | $69.62 | $69.79 | $66.51 | $68.85 | $68.85 | 352,102 |
| 2022-10-07 | $71.70 | $71.91 | $69.62 | $69.96 | $69.96 | 283,900 |
| 2022-10-06 | $73.72 | $75.45 | $73.10 | $73.61 | $73.61 | 386,345 |
| 2022-10-05 | $71.21 | $74.25 | $70.60 | $74.07 | $74.07 | 316,942 |
| 2022-10-04 | $69.80 | $72.02 | $69.77 | $71.93 | $71.93 | 231,899 |
| 2022-10-03 | $65.78 | $68.69 | $65.37 | $68.00 | $68.00 | 195,328 |
| 2022-09-30 | $65.21 | $67.00 | $64.73 | $64.91 | $64.91 | 303,766 |
| 2022-09-29 | $64.98 | $65.90 | $64.21 | $65.80 | $65.80 | 204,464 |
| 2022-09-28 | $63.92 | $66.77 | $63.92 | $66.27 | $66.27 | 193,850 |
| 2022-09-27 | $64.10 | $64.61 | $63.00 | $64.28 | $64.28 | 178,135 |
| 2022-09-26 | $63.65 | $64.53 | $62.38 | $63.15 | $63.15 | 253,615 |
| 2022-09-23 | $63.87 | $63.87 | $61.51 | $63.24 | $63.24 | 288,824 |
| 2022-09-22 | $65.38 | $65.87 | $63.78 | $64.55 | $64.55 | 206,911 |
| 2022-09-21 | $66.72 | $68.08 | $65.51 | $65.71 | $65.71 | 154,245 |
| 2022-09-20 | $65.91 | $66.81 | $65.45 | $66.19 | $66.19 | 168,860 |
| 2022-09-19 | $64.88 | $66.85 | $64.31 | $66.78 | $66.78 | 150,019 |
| 2022-09-16 | $65.17 | $65.85 | $64.04 | $65.77 | $65.77 | 370,055 |
| 2022-09-15 | $66.50 | $67.34 | $65.00 | $65.85 | $65.85 | 256,963 |
| 2022-09-14 | $67.73 | $68.19 | $66.02 | $67.01 | $67.01 | 216,288 |
| 2022-09-13 | $68.19 | $68.83 | $67.06 | $67.36 | $67.36 | 140,398 |
| 2022-09-12 | $71.64 | $71.77 | $70.14 | $71.37 | $71.37 | 150,594 |
| 2022-09-09 | $70.84 | $71.72 | $70.55 | $70.99 | $70.99 | 105,258 |
| 2022-09-08 | $67.67 | $69.59 | $66.88 | $69.41 | $69.41 | 111,872 |
| 2022-09-07 | $67.83 | $68.90 | $66.88 | $68.67 | $68.67 | 174,473 |
| 2022-09-06 | $68.76 | $68.89 | $67.16 | $67.83 | $67.83 | 108,985 |
| 2022-09-02 | $69.81 | $70.24 | $67.89 | $68.58 | $68.58 | 110,636 |
| 2022-09-01 | $69.34 | $69.48 | $66.77 | $68.56 | $68.56 | 234,046 |
| 2022-08-31 | $72.58 | $72.99 | $70.55 | $71.17 | $71.17 | 272,016 |
| 2022-08-30 | $74.10 | $74.51 | $71.82 | $72.32 | $72.32 | 164,758 |
| 2022-08-29 | $74.90 | $75.75 | $73.39 | $73.52 | $73.52 | 138,113 |
| 2022-08-26 | $79.85 | $79.85 | $75.14 | $75.39 | $75.39 | 112,708 |
| 2022-08-25 | $77.66 | $79.86 | $77.66 | $79.74 | $79.74 | 163,044 |
| 2022-08-24 | $77.69 | $78.53 | $76.91 | $77.61 | $77.61 | 113,077 |
| 2022-08-23 | $76.99 | $78.54 | $76.99 | $77.86 | $77.86 | 132,653 |
| 2022-08-22 | $78.24 | $78.51 | $76.51 | $76.95 | $76.95 | 134,795 |
| 2022-08-19 | $80.47 | $81.01 | $79.43 | $79.61 | $79.61 | 133,915 |
| 2022-08-18 | $79.29 | $82.79 | $79.29 | $81.78 | $81.78 | 174,974 |
| 2022-08-17 | $81.82 | $81.82 | $79.00 | $79.65 | $79.65 | 306,495 |
| 2022-08-16 | $83.34 | $83.66 | $82.23 | $83.13 | $83.13 | 113,224 |
| 2022-08-15 | $82.84 | $84.10 | $82.45 | $83.89 | $83.89 | 157,510 |
| 2022-08-12 | $80.90 | $83.39 | $80.42 | $83.30 | $83.30 | 125,588 |
| 2022-08-11 | $80.73 | $82.08 | $79.96 | $80.27 | $80.27 | 145,262 |
| 2022-08-10 | $78.38 | $80.35 | $77.30 | $79.74 | $79.74 | 236,098 |
| 2022-08-09 | $78.80 | $79.20 | $74.96 | $76.51 | $76.51 | 260,486 |
| 2022-08-08 | $81.16 | $81.58 | $78.96 | $80.29 | $80.29 | 212,509 |
| 2022-08-05 | $82.91 | $83.80 | $79.59 | $81.68 | $81.68 | 282,010 |
| 2022-08-04 | $84.30 | $84.69 | $83.13 | $83.51 | $83.51 | 329,446 |
| 2022-08-03 | $81.99 | $84.73 | $81.36 | $84.17 | $84.17 | 277,092 |
| 2022-08-02 | $79.72 | $82.49 | $79.72 | $81.86 | $81.86 | 272,814 |
| 2022-08-01 | $80.37 | $81.41 | $79.63 | $80.59 | $80.59 | 243,899 |
| 2022-07-29 | $80.72 | $81.62 | $80.35 | $81.37 | $81.37 | 237,487 |
| 2022-07-28 | $78.90 | $81.44 | $78.16 | $81.33 | $81.33 | 205,964 |
| 2022-07-27 | $75.40 | $79.86 | $75.40 | $79.00 | $79.00 | 248,291 |
| 2022-07-26 | $74.59 | $74.84 | $73.86 | $74.30 | $74.30 | 137,151 |
| 2022-07-25 | $74.83 | $75.18 | $73.87 | $74.84 | $74.84 | 177,693 |
| 2022-07-22 | $76.39 | $76.76 | $74.38 | $75.43 | $75.43 | 314,055 |
| 2022-07-21 | $75.22 | $77.12 | $74.22 | $77.07 | $77.07 | 244,487 |
| 2022-07-20 | $71.51 | $74.93 | $71.43 | $74.63 | $74.63 | 235,886 |
| 2022-07-19 | $69.51 | $71.97 | $69.51 | $71.67 | $71.67 | 215,746 |
| 2022-07-18 | $70.23 | $70.24 | $68.23 | $68.48 | $68.48 | 242,591 |
| 2022-07-15 | $68.42 | $70.05 | $67.12 | $69.38 | $69.38 | 255,018 |
| 2022-07-14 | $63.78 | $67.62 | $63.70 | $67.32 | $67.32 | 346,064 |
| 2022-07-13 | $62.23 | $64.82 | $61.82 | $64.55 | $64.55 | 266,657 |
| 2022-07-12 | $64.32 | $64.94 | $63.18 | $63.65 | $63.65 | 189,197 |
| 2022-07-11 | $64.12 | $65.39 | $63.42 | $64.24 | $64.24 | 163,482 |
| 2022-07-08 | $62.73 | $65.46 | $62.20 | $65.19 | $65.19 | 317,274 |
| 2022-07-07 | $62.22 | $63.72 | $62.02 | $63.49 | $63.49 | 416,764 |
| 2022-07-06 | $61.47 | $61.80 | $60.06 | $61.12 | $61.12 | 233,580 |
| 2022-07-05 | $59.78 | $61.40 | $58.52 | $61.19 | $61.19 | 548,382 |
| 2022-07-01 | $63.78 | $63.85 | $59.82 | $60.95 | $60.95 | 303,088 |
| 2022-06-30 | $63.65 | $65.83 | $63.07 | $64.57 | $64.57 | 328,468 |
| 2022-06-29 | $65.52 | $65.52 | $63.69 | $65.01 | $65.01 | 235,454 |
| 2022-06-28 | $67.67 | $68.61 | $65.81 | $65.87 | $65.87 | 213,625 |
| 2022-06-27 | $67.40 | $68.64 | $66.33 | $67.56 | $67.56 | 252,027 |
| 2022-06-24 | $64.37 | $66.46 | $64.28 | $66.40 | $66.40 | 460,055 |
| 2022-06-23 | $65.80 | $66.02 | $63.32 | $63.83 | $63.83 | 265,951 |
| 2022-06-22 | $64.96 | $66.21 | $64.33 | $65.24 | $65.24 | 354,189 |
| 2022-06-21 | $66.58 | $69.71 | $65.69 | $66.49 | $66.49 | 269,279 |
| 2022-06-17 | $65.86 | $66.51 | $64.50 | $65.25 | $65.25 | 665,541 |
| 2022-06-16 | $67.98 | $67.98 | $64.11 | $64.78 | $64.78 | 381,657 |
| 2022-06-15 | $69.57 | $70.94 | $67.88 | $69.99 | $69.99 | 408,554 |
| 2022-06-14 | $67.78 | $69.35 | $67.20 | $69.00 | $69.00 | 344,361 |
| 2022-06-13 | $70.14 | $70.47 | $66.89 | $67.16 | $67.16 | 317,317 |
| 2022-06-10 | $72.34 | $73.26 | $71.18 | $71.67 | $71.67 | 261,474 |
| 2022-06-09 | $73.41 | $75.16 | $73.41 | $73.60 | $73.60 | 217,456 |
| 2022-06-08 | $75.96 | $75.96 | $74.10 | $74.50 | $74.50 | 182,338 |
| 2022-06-07 | $74.77 | $76.70 | $73.98 | $76.46 | $76.46 | 216,046 |
| 2022-06-06 | $77.21 | $77.66 | $75.09 | $75.58 | $75.58 | 205,807 |
| 2022-06-03 | $77.06 | $77.06 | $75.26 | $75.76 | $75.76 | 153,724 |
| 2022-06-02 | $75.60 | $78.91 | $74.85 | $78.49 | $78.49 | 218,399 |
| 2022-06-01 | $77.80 | $78.47 | $74.79 | $75.54 | $75.54 | 396,315 |
| 2022-05-31 | $76.67 | $77.56 | $74.93 | $77.01 | $77.01 | 362,510 |
| 2022-05-27 | $75.40 | $77.65 | $75.21 | $77.39 | $77.39 | 165,593 |
| 2022-05-26 | $71.67 | $74.41 | $71.67 | $73.91 | $73.91 | 165,011 |
| 2022-05-25 | $70.70 | $72.51 | $70.58 | $71.79 | $71.79 | 164,463 |
| 2022-05-24 | $72.13 | $72.69 | $69.55 | $71.33 | $71.33 | 249,545 |
| 2022-05-23 | $73.85 | $74.51 | $71.78 | $72.88 | $72.88 | 182,504 |
| 2022-05-20 | $75.45 | $75.45 | $70.65 | $73.76 | $73.76 | 193,046 |
| 2022-05-19 | $73.19 | $75.32 | $73.19 | $73.74 | $73.74 | 287,476 |
| 2022-05-18 | $75.58 | $77.53 | $72.64 | $73.44 | $73.44 | 351,150 |
| 2022-05-17 | $75.66 | $77.64 | $75.41 | $77.51 | $77.51 | 214,377 |
| 2022-05-16 | $73.46 | $74.60 | $72.88 | $73.39 | $73.39 | 164,645 |
| 2022-05-13 | $73.67 | $75.73 | $73.13 | $74.51 | $74.51 | 227,008 |
| 2022-05-12 | $70.34 | $72.37 | $69.83 | $72.25 | $72.25 | 255,071 |
| 2022-05-11 | $73.34 | $74.49 | $70.37 | $70.65 | $70.65 | 203,600 |
| 2022-05-10 | $73.89 | $74.97 | $71.99 | $73.74 | $73.74 | 279,789 |
| 2022-05-09 | $73.57 | $75.41 | $71.50 | $72.01 | $72.01 | 350,580 |
| 2022-05-06 | $75.10 | $76.97 | $73.53 | $75.37 | $75.37 | 313,922 |
| 2022-05-05 | $81.80 | $81.80 | $74.71 | $76.07 | $76.07 | 360,616 |
| 2022-05-04 | $76.52 | $80.77 | $75.49 | $80.44 | $80.44 | 359,086 |
| 2022-05-03 | $76.00 | $77.23 | $75.06 | $76.25 | $76.25 | 255,048 |
| 2022-05-02 | $73.59 | $76.10 | $73.04 | $75.94 | $75.94 | 207,784 |
| 2022-04-29 | $73.97 | $76.27 | $72.90 | $73.03 | $73.03 | 323,478 |
| 2022-04-28 | $74.13 | $76.46 | $72.41 | $75.71 | $75.71 | 174,998 |
| 2022-04-27 | $71.49 | $73.99 | $71.41 | $71.99 | $71.99 | 351,764 |
| 2022-04-26 | $73.44 | $73.72 | $71.80 | $72.42 | $72.42 | 204,768 |
| 2022-04-25 | $72.63 | $75.39 | $72.63 | $74.61 | $74.61 | 375,760 |
| 2022-04-22 | $74.63 | $75.46 | $73.06 | $73.26 | $73.26 | 283,399 |
| 2022-04-21 | $76.71 | $77.70 | $73.81 | $74.94 | $74.94 | 586,953 |
| 2022-04-20 | $77.31 | $77.52 | $74.55 | $75.27 | $75.27 | 259,918 |
| 2022-04-19 | $73.48 | $75.65 | $73.00 | $75.25 | $75.25 | 460,005 |
| 2022-04-18 | $69.50 | $74.98 | $69.50 | $73.48 | $73.48 | 529,551 |
| 2022-04-14 | $73.05 | $73.05 | $69.84 | $70.11 | $70.11 | 417,747 |
| 2022-04-13 | $70.57 | $73.30 | $70.02 | $72.48 | $72.48 | 205,461 |
| 2022-04-12 | $72.04 | $72.17 | $70.14 | $70.27 | $70.27 | 424,440 |
| 2022-04-11 | $71.49 | $72.75 | $70.02 | $70.08 | $70.08 | 426,936 |
| 2022-04-08 | $74.66 | $74.92 | $72.48 | $72.52 | $72.52 | 459,577 |
| 2022-04-07 | $75.92 | $78.12 | $74.21 | $75.68 | $75.68 | 567,851 |
| 2022-04-06 | $77.82 | $78.27 | $75.07 | $75.90 | $75.90 | 511,764 |
| 2022-04-05 | $83.78 | $83.78 | $78.75 | $79.06 | $79.06 | 282,542 |
| 2022-04-04 | $84.65 | $86.03 | $84.28 | $84.76 | $84.76 | 414,851 |
| 2022-04-01 | $87.70 | $88.04 | $81.40 | $83.87 | $83.87 | 564,114 |
| 2022-03-31 | $90.26 | $90.27 | $86.48 | $86.99 | $86.99 | 506,521 |
| 2022-03-30 | $93.85 | $94.25 | $89.47 | $90.17 | $90.17 | 300,676 |
| 2022-03-29 | $94.28 | $95.50 | $92.94 | $94.38 | $94.38 | 381,714 |
| 2022-03-28 | $90.64 | $92.48 | $90.04 | $92.44 | $92.44 | 318,182 |
| 2022-03-25 | $92.39 | $93.73 | $90.23 | $91.94 | $91.94 | 144,017 |
| 2022-03-24 | $89.64 | $92.24 | $89.22 | $92.24 | $92.24 | 268,643 |
| 2022-03-23 | $90.41 | $91.77 | $88.21 | $88.86 | $88.86 | 211,058 |
| 2022-03-22 | $90.72 | $92.53 | $90.60 | $91.75 | $91.75 | 164,995 |
| 2022-03-21 | $91.48 | $91.90 | $89.41 | $90.59 | $90.59 | 206,051 |
| 2022-03-18 | $88.73 | $91.87 | $88.32 | $91.56 | $91.56 | 335,546 |
| 2022-03-17 | $87.04 | $89.15 | $86.13 | $89.10 | $89.10 | 210,346 |
| 2022-03-16 | $86.16 | $88.80 | $85.32 | $88.44 | $88.44 | 226,233 |
| 2022-03-15 | $82.02 | $85.32 | $82.02 | $84.92 | $84.92 | 244,837 |
| 2022-03-14 | $82.22 | $82.87 | $80.38 | $81.73 | $81.73 | 234,934 |
| 2022-03-11 | $85.14 | $85.96 | $82.00 | $82.20 | $82.20 | 155,404 |
| 2022-03-10 | $82.56 | $84.59 | $81.61 | $84.03 | $84.03 | 178,589 |
| 2022-03-09 | $83.77 | $85.22 | $82.98 | $84.63 | $84.63 | 349,039 |
| 2022-03-08 | $79.50 | $84.41 | $78.55 | $81.00 | $81.00 | 543,263 |
| 2022-03-07 | $84.24 | $84.95 | $79.06 | $79.07 | $79.07 | 302,259 |
| 2022-03-04 | $85.51 | $86.30 | $82.32 | $83.85 | $83.85 | 334,442 |
| 2022-03-03 | $89.98 | $89.98 | $86.03 | $86.56 | $86.56 | 308,366 |
| 2022-03-02 | $86.13 | $90.24 | $86.13 | $89.30 | $89.30 | 365,563 |
| 2022-03-01 | $89.28 | $89.28 | $83.88 | $85.06 | $85.06 | 444,084 |
| 2022-02-28 | $88.55 | $89.86 | $87.74 | $89.59 | $89.59 | 376,088 |
| 2022-02-25 | $89.43 | $89.68 | $87.35 | $88.98 | $88.98 | 336,419 |
| 2022-02-24 | $81.20 | $89.92 | $80.80 | $89.62 | $89.62 | 368,787 |
| 2022-02-23 | $88.71 | $89.45 | $84.67 | $85.07 | $85.07 | 148,337 |
| 2022-02-22 | $88.22 | $90.67 | $86.32 | $87.13 | $87.13 | 242,385 |
| 2022-02-18 | $89.60 | $90.74 | $87.92 | $89.47 | $89.47 | 196,286 |
| 2022-02-17 | $92.46 | $92.46 | $89.39 | $89.60 | $89.60 | 200,905 |
| 2022-02-16 | $92.73 | $94.46 | $91.42 | $94.12 | $94.12 | 162,852 |
| 2022-02-15 | $89.39 | $93.96 | $89.29 | $93.76 | $93.76 | 429,447 |
| 2022-02-14 | $90.55 | $92.22 | $87.80 | $88.32 | $88.32 | 409,114 |
| 2022-02-11 | $93.69 | $94.52 | $89.40 | $89.65 | $89.65 | 335,158 |
| 2022-02-10 | $95.59 | $98.96 | $92.49 | $93.00 | $93.00 | 402,126 |
| 2022-02-09 | $95.00 | $96.80 | $92.79 | $96.80 | $96.80 | 290,726 |
| 2022-02-08 | $90.01 | $94.23 | $89.51 | $93.65 | $93.65 | 262,747 |
| 2022-02-07 | $90.47 | $91.83 | $89.39 | $90.11 | $90.11 | 340,000 |
| 2022-02-04 | $87.91 | $90.69 | $85.00 | $90.01 | $90.01 | 240,210 |
| 2022-02-03 | $90.01 | $91.48 | $88.55 | $88.71 | $88.71 | 219,923 |
| 2022-02-02 | $93.86 | $94.07 | $90.15 | $91.82 | $91.82 | 314,183 |
| 2022-02-01 | $93.50 | $93.50 | $90.75 | $91.89 | $91.89 | 341,680 |
| 2022-01-31 | $86.48 | $92.89 | $85.80 | $92.79 | $92.79 | 484,638 |
| 2022-01-28 | $84.41 | $85.87 | $81.59 | $85.87 | $85.87 | 311,023 |
| 2022-01-27 | $88.17 | $89.30 | $83.69 | $84.37 | $84.37 | 470,254 |
| 2022-01-26 | $92.53 | $92.53 | $86.86 | $87.70 | $87.70 | 449,098 |
| 2022-01-25 | $86.97 | $87.70 | $84.22 | $85.66 | $85.66 | 596,013 |
| 2022-01-24 | $84.56 | $89.38 | $82.93 | $89.09 | $89.09 | 414,554 |
| 2022-01-21 | $88.40 | $91.48 | $86.19 | $86.27 | $86.27 | 337,874 |
| 2022-01-20 | $91.95 | $92.56 | $88.48 | $88.70 | $88.70 | 364,769 |
| 2022-01-19 | $94.24 | $94.86 | $89.72 | $90.65 | $90.65 | 261,277 |
| 2022-01-18 | $95.55 | $95.55 | $92.51 | $92.90 | $92.90 | 257,886 |
| 2022-01-14 | $95.37 | $99.25 | $95.13 | $97.92 | $97.92 | 220,883 |
| 2022-01-13 | $101.10 | $102.17 | $96.74 | $96.91 | $96.91 | 237,748 |
| 2022-01-12 | $101.32 | $102.04 | $98.41 | $99.27 | $99.27 | 298,569 |
| 2022-01-11 | $98.55 | $100.79 | $96.68 | $99.91 | $99.91 | 206,842 |
| 2022-01-10 | $98.90 | $98.90 | $95.13 | $98.62 | $98.62 | 394,680 |
| 2022-01-07 | $106.96 | $107.48 | $100.11 | $100.12 | $100.12 | 316,486 |
| 2022-01-06 | $105.17 | $108.14 | $105.13 | $107.34 | $107.34 | 135,433 |
| 2022-01-05 | $112.27 | $112.40 | $106.04 | $106.20 | $106.20 | 209,601 |
| 2022-01-04 | $111.52 | $112.81 | $107.57 | $111.91 | $111.91 | 264,618 |
| 2022-01-03 | $110.18 | $113.39 | $110.18 | $110.99 | $110.99 | 324,088 |
| 2021-12-31 | $108.38 | $110.25 | $108.38 | $109.81 | $109.81 | 230,622 |
| 2021-12-30 | $109.98 | $111.78 | $108.77 | $108.94 | $108.94 | 105,811 |
| 2021-12-29 | $110.49 | $112.06 | $110.17 | $110.25 | $110.25 | 126,659 |
| 2021-12-28 | $112.60 | $112.86 | $109.79 | $110.33 | $110.33 | 155,830 |
| 2021-12-27 | $107.95 | $112.55 | $107.95 | $112.42 | $112.42 | 197,717 |
| 2021-12-23 | $106.93 | $108.98 | $106.93 | $107.54 | $107.54 | 136,782 |
| 2021-12-22 | $104.68 | $106.68 | $103.42 | $106.49 | $106.49 | 128,782 |
| 2021-12-21 | $102.30 | $105.14 | $100.85 | $105.14 | $105.14 | 217,657 |
| 2021-12-20 | $99.20 | $101.00 | $98.16 | $100.47 | $100.47 | 304,448 |
| 2021-12-17 | $100.72 | $103.71 | $98.81 | $101.09 | $101.09 | 614,435 |
| 2021-12-16 | $107.42 | $107.60 | $100.39 | $100.83 | $100.83 | 205,899 |
| 2021-12-15 | $103.05 | $106.25 | $100.79 | $106.02 | $106.02 | 361,548 |
| 2021-12-14 | $102.11 | $105.08 | $102.01 | $102.85 | $102.85 | 232,549 |
| 2021-12-13 | $107.45 | $108.84 | $103.60 | $103.60 | $103.60 | 211,130 |
| 2021-12-10 | $109.36 | $109.46 | $105.77 | $107.35 | $107.35 | 218,743 |
| 2021-12-09 | $110.60 | $111.99 | $107.25 | $107.49 | $107.49 | 142,382 |
| 2021-12-08 | $111.67 | $111.75 | $109.76 | $111.09 | $111.09 | 187,769 |
| 2021-12-07 | $108.55 | $112.08 | $108.55 | $111.51 | $111.51 | 184,229 |
| 2021-12-06 | $108.87 | $108.87 | $103.52 | $106.46 | $106.46 | 196,047 |
| 2021-12-03 | $110.07 | $111.94 | $106.25 | $108.03 | $108.03 | 236,434 |
| 2021-12-02 | $106.32 | $109.63 | $105.80 | $108.55 | $108.55 | 301,354 |
| 2021-12-01 | $109.09 | $111.38 | $106.95 | $106.95 | $106.95 | 260,749 |
| 2021-11-30 | $107.51 | $108.64 | $104.52 | $106.35 | $106.35 | 335,677 |
| 2021-11-29 | $106.45 | $113.20 | $105.25 | $108.28 | $108.28 | 205,253 |
| 2021-11-26 | $106.56 | $107.50 | $102.37 | $103.91 | $103.91 | 126,126 |
| 2021-11-24 | $106.50 | $109.85 | $105.81 | $108.63 | $108.63 | 122,362 |
| 2021-11-23 | $107.93 | $108.68 | $105.47 | $107.78 | $107.78 | 239,957 |
| 2021-11-22 | $111.47 | $113.98 | $108.26 | $108.31 | $108.31 | 393,820 |
| 2021-11-19 | $106.72 | $110.78 | $106.72 | $110.03 | $110.03 | 242,364 |
| 2021-11-18 | $108.71 | $109.72 | $105.88 | $108.27 | $108.27 | 303,292 |
| 2021-11-17 | $109.21 | $110.25 | $106.19 | $107.61 | $107.61 | 246,470 |
| 2021-11-16 | $108.30 | $110.08 | $107.21 | $109.95 | $109.95 | 167,735 |
| 2021-11-15 | $109.62 | $109.62 | $107.40 | $108.64 | $108.64 | 303,096 |
| 2021-11-12 | $110.27 | $110.27 | $108.14 | $108.47 | $108.47 | 157,348 |
| 2021-11-11 | $109.94 | $110.31 | $108.50 | $109.63 | $109.63 | 155,244 |
| 2021-11-10 | $107.29 | $110.73 | $106.61 | $108.45 | $108.45 | 324,489 |
| 2021-11-09 | $109.13 | $109.94 | $106.52 | $108.71 | $108.71 | 250,043 |
| 2021-11-08 | $108.58 | $111.35 | $107.46 | $107.73 | $107.73 | 244,781 |
| 2021-11-05 | $106.06 | $109.11 | $106.06 | $107.56 | $107.56 | 340,948 |
| 2021-11-04 | $101.30 | $107.11 | $100.01 | $105.04 | $105.04 | 597,076 |
| 2021-11-03 | $100.95 | $100.95 | $98.61 | $99.24 | $99.24 | 320,402 |
| 2021-11-02 | $99.50 | $100.84 | $99.13 | $100.55 | $100.55 | 260,806 |
| 2021-11-01 | $96.26 | $99.30 | $96.26 | $99.20 | $99.20 | 223,165 |
| 2021-10-29 | $95.33 | $96.68 | $94.23 | $96.09 | $96.09 | 299,776 |
| 2021-10-28 | $94.95 | $97.08 | $94.94 | $96.05 | $96.05 | 181,029 |
| 2021-10-27 | $93.38 | $94.53 | $92.82 | $93.54 | $93.54 | 174,436 |
| 2021-10-26 | $95.01 | $95.01 | $93.37 | $93.89 | $93.89 | 104,275 |
| 2021-10-25 | $92.55 | $95.46 | $92.11 | $94.09 | $94.09 | 155,686 |
| 2021-10-22 | $93.41 | $94.73 | $92.02 | $92.11 | $92.11 | 157,358 |
| 2021-10-21 | $90.47 | $93.44 | $89.76 | $93.30 | $93.30 | 155,866 |
| 2021-10-20 | $89.09 | $90.62 | $88.60 | $90.47 | $90.47 | 152,776 |
| 2021-10-19 | $88.98 | $89.76 | $87.75 | $89.09 | $89.09 | 169,712 |
| 2021-10-18 | $86.62 | $89.04 | $86.07 | $88.44 | $88.44 | 138,755 |
| 2021-10-15 | $89.40 | $89.40 | $87.28 | $87.54 | $87.54 | 146,638 |
| 2021-10-14 | $87.33 | $88.42 | $86.92 | $88.08 | $88.08 | 158,269 |
| 2021-10-13 | $86.21 | $86.79 | $84.92 | $85.62 | $85.62 | 200,319 |
| 2021-10-12 | $87.64 | $87.80 | $85.05 | $85.49 | $85.49 | 207,955 |
| 2021-10-11 | $87.72 | $88.90 | $86.97 | $87.00 | $87.00 | 115,763 |
| 2021-10-08 | $89.01 | $89.02 | $87.51 | $87.95 | $87.95 | 128,626 |
| 2021-10-07 | $89.07 | $89.70 | $87.94 | $88.66 | $88.66 | 363,504 |
| 2021-10-06 | $87.73 | $88.83 | $87.04 | $87.52 | $87.52 | 264,231 |
| 2021-10-05 | $88.39 | $89.67 | $87.87 | $88.80 | $88.80 | 390,374 |
| 2021-10-04 | $91.02 | $91.05 | $87.52 | $87.85 | $87.85 | 258,785 |
| 2021-10-01 | $91.14 | $92.17 | $89.25 | $91.66 | $91.66 | 209,397 |
| 2021-09-30 | $92.09 | $93.20 | $90.47 | $90.59 | $90.59 | 180,033 |
| 2021-09-29 | $92.85 | $92.93 | $90.12 | $91.19 | $91.19 | 232,714 |
| 2021-09-28 | $93.78 | $94.27 | $91.87 | $92.72 | $92.72 | 211,198 |
| 2021-09-27 | $94.21 | $95.83 | $93.32 | $95.45 | $95.45 | 233,595 |
| 2021-09-24 | $94.72 | $95.65 | $93.91 | $94.88 | $94.88 | 121,219 |
| 2021-09-23 | $94.05 | $95.55 | $93.17 | $95.22 | $95.22 | 119,820 |
| 2021-09-22 | $91.86 | $94.40 | $91.63 | $93.63 | $93.63 | 201,827 |
| 2021-09-21 | $92.75 | $92.75 | $90.50 | $91.22 | $91.22 | 154,439 |
| 2021-09-20 | $92.04 | $92.77 | $89.84 | $91.77 | $91.77 | 296,239 |
| 2021-09-17 | $95.48 | $95.48 | $93.01 | $94.24 | $94.24 | 584,874 |
| 2021-09-16 | $94.70 | $95.62 | $93.01 | $95.17 | $95.17 | 218,214 |
| 2021-09-15 | $96.52 | $96.52 | $93.84 | $94.83 | $94.83 | 344,609 |
| 2021-09-14 | $96.11 | $96.92 | $94.98 | $96.46 | $96.46 | 182,333 |
| 2021-09-13 | $94.77 | $95.93 | $93.56 | $95.92 | $95.92 | 160,082 |
| 2021-09-10 | $94.07 | $95.95 | $93.51 | $93.63 | $93.63 | 135,999 |
| 2021-09-09 | $94.97 | $95.23 | $92.69 | $93.34 | $93.34 | 236,410 |
| 2021-09-08 | $95.12 | $95.64 | $92.62 | $92.90 | $92.90 | 268,666 |
| 2021-09-07 | $97.20 | $98.47 | $95.06 | $95.98 | $95.98 | 275,032 |
| 2021-09-03 | $94.67 | $98.26 | $92.50 | $97.06 | $97.06 | 317,948 |
| 2021-09-02 | $97.45 | $97.95 | $96.85 | $97.66 | $97.66 | 132,445 |
| 2021-09-01 | $97.14 | $97.89 | $95.78 | $96.80 | $96.80 | 178,991 |
| 2021-08-31 | $98.58 | $98.58 | $96.25 | $96.83 | $96.83 | 325,330 |
| 2021-08-30 | $98.54 | $98.54 | $96.24 | $98.17 | $98.17 | 225,978 |
| 2021-08-27 | $94.11 | $98.88 | $94.11 | $97.96 | $97.96 | 346,637 |
| 2021-08-26 | $93.74 | $94.51 | $93.04 | $93.93 | $93.93 | 210,597 |
| 2021-08-25 | $91.83 | $93.80 | $91.59 | $93.75 | $93.75 | 240,759 |
| 2021-08-24 | $93.00 | $94.16 | $91.17 | $91.67 | $91.67 | 323,915 |
| 2021-08-23 | $91.00 | $92.96 | $90.50 | $92.41 | $92.41 | 436,166 |
| 2021-08-20 | $88.60 | $90.44 | $88.21 | $90.23 | $90.23 | 210,931 |
| 2021-08-19 | $86.85 | $88.73 | $86.12 | $88.57 | $88.57 | 181,289 |
| 2021-08-18 | $88.12 | $89.62 | $87.36 | $87.39 | $87.39 | 186,442 |
| 2021-08-17 | $90.08 | $90.20 | $85.31 | $87.97 | $87.97 | 213,164 |
| 2021-08-16 | $90.46 | $90.99 | $89.39 | $90.90 | $90.90 | 200,242 |
| 2021-08-13 | $90.26 | $90.80 | $89.93 | $90.70 | $90.70 | 125,675 |
| 2021-08-12 | $90.26 | $90.72 | $89.10 | $90.24 | $90.24 | 171,017 |
| 2021-08-11 | $89.92 | $90.57 | $88.28 | $90.57 | $90.57 | 124,715 |
| 2021-08-10 | $89.29 | $90.00 | $87.92 | $89.64 | $89.64 | 132,947 |
| 2021-08-09 | $90.45 | $90.49 | $87.60 | $89.33 | $89.33 | 135,092 |
| 2021-08-06 | $88.93 | $90.25 | $88.18 | $89.99 | $89.99 | 200,459 |
| 2021-08-05 | $87.00 | $87.95 | $86.04 | $87.38 | $87.38 | 183,462 |
| 2021-08-04 | $84.00 | $86.49 | $83.28 | $86.38 | $86.38 | 254,871 |
| 2021-08-03 | $83.02 | $84.66 | $81.80 | $84.20 | $84.20 | 255,505 |
| 2021-08-02 | $83.00 | $84.50 | $82.23 | $82.43 | $82.43 | 292,583 |
| 2021-07-30 | $79.64 | $82.09 | $79.29 | $82.00 | $82.00 | 235,217 |
| 2021-07-29 | $78.31 | $80.50 | $78.31 | $80.18 | $80.18 | 144,593 |
| 2021-07-28 | $76.09 | $78.45 | $75.76 | $77.92 | $77.92 | 129,978 |
| 2021-07-27 | $77.04 | $77.04 | $73.77 | $75.67 | $75.67 | 150,046 |
| 2021-07-26 | $77.29 | $78.00 | $76.91 | $77.75 | $77.75 | 132,583 |
| 2021-07-23 | $76.29 | $77.32 | $75.26 | $77.20 | $77.20 | 120,846 |
| 2021-07-22 | $76.39 | $76.39 | $75.07 | $75.85 | $75.85 | 98,853 |
| 2021-07-21 | $75.08 | $77.18 | $74.59 | $77.13 | $77.13 | 125,029 |
| 2021-07-20 | $72.82 | $75.61 | $72.55 | $74.45 | $74.45 | 220,643 |
| 2021-07-19 | $72.12 | $73.42 | $71.58 | $72.75 | $72.75 | 173,961 |
| 2021-07-16 | $75.70 | $75.78 | $73.32 | $73.55 | $73.55 | 129,188 |
| 2021-07-15 | $74.47 | $75.93 | $74.21 | $75.02 | $75.02 | 164,059 |
| 2021-07-14 | $77.50 | $78.39 | $76.24 | $76.51 | $76.51 | 91,157 |
| 2021-07-13 | $76.80 | $77.19 | $75.90 | $76.76 | $76.76 | 95,351 |
| 2021-07-12 | $76.88 | $77.42 | $75.76 | $77.34 | $77.34 | 115,289 |
| 2021-07-09 | $75.81 | $76.87 | $75.15 | $76.67 | $76.67 | 163,095 |
| 2021-07-08 | $75.79 | $76.60 | $74.15 | $75.40 | $75.40 | 162,050 |
| 2021-07-07 | $79.85 | $80.05 | $77.21 | $77.59 | $77.59 | 187,078 |
| 2021-07-06 | $79.94 | $80.49 | $77.87 | $79.45 | $79.45 | 146,406 |
| 2021-07-02 | $78.71 | $79.88 | $78.21 | $79.81 | $79.81 | 185,539 |
| 2021-07-01 | $79.49 | $80.01 | $78.90 | $79.15 | $79.15 | 110,423 |
| 2021-06-30 | $79.60 | $80.01 | $78.79 | $79.77 | $79.77 | 159,966 |
| 2021-06-29 | $79.51 | $80.02 | $78.59 | $79.58 | $79.58 | 147,312 |
| 2021-06-28 | $78.32 | $79.98 | $77.88 | $79.65 | $79.65 | 214,347 |
| 2021-06-25 | $78.67 | $79.00 | $77.28 | $77.74 | $77.74 | 1,199,394 |
| 2021-06-24 | $77.02 | $78.37 | $76.98 | $78.01 | $78.01 | 127,002 |
| 2021-06-23 | $76.39 | $77.32 | $76.29 | $76.37 | $76.37 | 236,985 |
| 2021-06-22 | $75.84 | $76.54 | $74.89 | $76.32 | $76.32 | 159,716 |
| 2021-06-21 | $75.05 | $75.90 | $74.38 | $75.89 | $75.89 | 218,763 |
| 2021-06-18 | $75.73 | $77.67 | $74.72 | $75.00 | $75.00 | 584,862 |
| 2021-06-17 | $77.29 | $78.90 | $77.29 | $78.26 | $78.26 | 268,096 |
| 2021-06-16 | $77.43 | $78.59 | $76.73 | $77.53 | $77.53 | 293,481 |
| 2021-06-15 | $77.25 | $78.10 | $76.79 | $77.11 | $77.11 | 132,825 |
| 2021-06-14 | $77.14 | $78.00 | $76.91 | $77.61 | $77.61 | 266,479 |
| 2021-06-11 | $76.39 | $77.27 | $76.36 | $77.05 | $77.05 | 104,459 |
| 2021-06-10 | $76.41 | $76.87 | $75.97 | $76.43 | $76.43 | 118,197 |
| 2021-06-09 | $76.88 | $76.88 | $75.58 | $76.13 | $76.13 | 132,975 |
| 2021-06-08 | $76.43 | $76.82 | $75.40 | $76.39 | $76.39 | 118,226 |
| 2021-06-07 | $76.87 | $77.75 | $75.64 | $76.18 | $76.18 | 147,520 |
| 2021-06-04 | $74.77 | $77.07 | $74.77 | $76.73 | $76.73 | 250,933 |
| 2021-06-03 | $74.39 | $74.80 | $73.37 | $74.19 | $74.19 | 139,068 |
| 2021-06-02 | $75.82 | $76.35 | $74.74 | $75.12 | $75.12 | 161,827 |
| 2021-06-01 | $75.91 | $77.49 | $74.80 | $75.58 | $75.58 | 171,740 |
| 2021-05-28 | $75.13 | $76.20 | $74.94 | $75.67 | $75.67 | 163,394 |
| 2021-05-27 | $74.49 | $76.16 | $74.45 | $75.23 | $75.23 | 157,613 |
| 2021-05-26 | $75.46 | $75.99 | $74.21 | $74.97 | $74.97 | 159,115 |
| 2021-05-25 | $76.38 | $76.66 | $74.50 | $74.72 | $74.72 | 176,660 |
| 2021-05-24 | $75.41 | $75.99 | $75.00 | $75.29 | $75.29 | 163,252 |
| 2021-05-21 | $75.00 | $75.99 | $73.89 | $74.46 | $74.46 | 334,044 |
| 2021-05-20 | $72.85 | $74.55 | $72.00 | $74.23 | $74.23 | 218,277 |
| 2021-05-19 | $68.96 | $72.69 | $68.47 | $72.57 | $72.57 | 278,360 |
| 2021-05-18 | $71.10 | $71.98 | $70.01 | $70.01 | $70.01 | 274,994 |
| 2021-05-17 | $69.55 | $71.40 | $69.16 | $70.82 | $70.82 | 188,557 |
| 2021-05-14 | $71.53 | $72.05 | $70.43 | $71.53 | $71.53 | 227,237 |
| 2021-05-13 | $70.32 | $71.74 | $69.46 | $70.77 | $70.77 | 185,727 |
| 2021-05-12 | $70.13 | $71.18 | $68.93 | $69.17 | $69.17 | 302,016 |
| 2021-05-11 | $68.07 | $71.79 | $68.01 | $71.61 | $71.61 | 417,211 |
| 2021-05-10 | $75.33 | $75.33 | $70.01 | $70.79 | $70.79 | 288,701 |
| 2021-05-07 | $77.69 | $77.69 | $73.12 | $74.56 | $74.56 | 489,245 |
| 2021-05-06 | $72.30 | $73.05 | $70.44 | $72.33 | $72.33 | 372,273 |
| 2021-05-05 | $73.09 | $73.58 | $71.83 | $72.60 | $72.60 | 527,579 |
| 2021-05-04 | $74.73 | $74.90 | $71.69 | $72.22 | $72.22 | 311,557 |
| 2021-05-03 | $77.37 | $77.37 | $75.15 | $75.67 | $75.67 | 456,398 |
| 2021-04-30 | $77.75 | $79.90 | $76.11 | $76.81 | $76.81 | 249,000 |
| 2021-04-29 | $81.05 | $81.05 | $78.18 | $79.27 | $79.27 | 530,425 |
| 2021-04-28 | $81.57 | $81.57 | $79.71 | $79.90 | $79.90 | 213,306 |
| 2021-04-27 | $83.86 | $83.92 | $81.84 | $81.95 | $81.95 | 187,517 |
| 2021-04-26 | $83.07 | $84.21 | $82.38 | $83.03 | $83.03 | 160,220 |
| 2021-04-23 | $80.75 | $83.28 | $80.75 | $82.44 | $82.44 | 170,044 |
| 2021-04-22 | $80.93 | $81.47 | $79.27 | $79.81 | $79.81 | 176,621 |
| 2021-04-21 | $78.03 | $80.97 | $78.03 | $80.87 | $80.87 | 167,403 |
| 2021-04-20 | $78.76 | $79.75 | $77.08 | $77.84 | $77.84 | 217,471 |
| 2021-04-19 | $80.15 | $81.42 | $77.39 | $79.47 | $79.47 | 259,518 |
| 2021-04-16 | $80.61 | $81.97 | $80.13 | $81.36 | $81.36 | 229,696 |
| 2021-04-15 | $80.33 | $80.89 | $79.34 | $80.77 | $80.77 | 126,641 |
| 2021-04-14 | $78.71 | $81.17 | $78.71 | $78.99 | $78.99 | 216,962 |
| 2021-04-13 | $79.47 | $79.73 | $77.76 | $78.95 | $78.95 | 165,796 |
| 2021-04-12 | $79.16 | $79.16 | $77.77 | $78.79 | $78.79 | 120,645 |
| 2021-04-09 | $80.32 | $80.99 | $79.25 | $79.70 | $79.70 | 245,453 |
| 2021-04-08 | $80.51 | $81.71 | $79.57 | $81.25 | $81.25 | 228,421 |
| 2021-04-07 | $82.58 | $82.60 | $79.11 | $79.19 | $79.19 | 325,424 |
| 2021-04-06 | $83.52 | $84.75 | $82.42 | $82.69 | $82.69 | 195,927 |
| 2021-04-05 | $83.69 | $84.48 | $82.82 | $83.79 | $83.79 | 225,633 |
| 2021-04-01 | $80.87 | $83.10 | $80.82 | $82.62 | $82.62 | 253,454 |
| 2021-03-31 | $79.39 | $81.13 | $79.00 | $79.84 | $79.84 | 399,293 |
| 2021-03-30 | $76.70 | $78.59 | $76.29 | $78.39 | $78.39 | 224,745 |
| 2021-03-29 | $79.57 | $81.08 | $76.46 | $77.21 | $77.21 | 398,877 |
| 2021-03-26 | $78.80 | $80.72 | $77.87 | $80.45 | $80.45 | 335,548 |
| 2021-03-25 | $76.53 | $78.66 | $75.09 | $78.01 | $78.01 | 381,443 |
| 2021-03-24 | $82.94 | $85.07 | $76.16 | $77.78 | $77.78 | 815,266 |
| 2021-03-23 | $91.00 | $91.02 | $81.57 | $82.47 | $82.47 | 511,039 |
| 2021-03-22 | $88.71 | $90.95 | $86.90 | $90.86 | $90.86 | 587,356 |
| 2021-03-19 | $86.35 | $88.99 | $83.33 | $88.90 | $88.90 | 1,594,922 |
| 2021-03-18 | $84.69 | $87.51 | $84.22 | $85.04 | $85.04 | 549,758 |
| 2021-03-17 | $83.60 | $86.21 | $82.67 | $85.59 | $85.59 | 503,240 |
| 2021-03-16 | $83.99 | $84.57 | $82.73 | $83.78 | $83.78 | 473,280 |
| 2021-03-15 | $82.91 | $84.42 | $80.23 | $83.77 | $83.77 | 442,780 |
| 2021-03-12 | $83.85 | $84.79 | $82.88 | $83.47 | $83.47 | 288,375 |
| 2021-03-11 | $83.10 | $84.90 | $81.38 | $84.80 | $84.80 | 444,178 |
| 2021-03-10 | $81.54 | $83.10 | $80.83 | $81.07 | $81.07 | 389,474 |
| 2021-03-09 | $78.22 | $82.63 | $77.79 | $81.17 | $81.17 | 507,245 |
| 2021-03-08 | $76.71 | $77.90 | $75.19 | $75.87 | $75.87 | 549,966 |
| 2021-03-05 | $75.24 | $77.08 | $72.49 | $76.82 | $76.82 | 482,561 |
| 2021-03-04 | $76.75 | $77.04 | $72.37 | $73.12 | $73.12 | 340,664 |
| 2021-03-03 | $77.87 | $79.48 | $76.55 | $76.79 | $76.79 | 209,732 |
| 2021-03-02 | $81.71 | $82.15 | $77.09 | $77.90 | $77.90 | 763,684 |
| 2021-03-01 | $80.30 | $82.10 | $79.21 | $81.94 | $81.94 | 327,827 |
| 2021-02-26 | $76.91 | $79.80 | $75.79 | $78.52 | $78.52 | 332,856 |
| 2021-02-25 | $80.63 | $81.00 | $75.62 | $75.77 | $75.77 | 202,176 |
| 2021-02-24 | $79.38 | $81.71 | $77.99 | $81.57 | $81.57 | 373,628 |
| 2021-02-23 | $79.80 | $80.89 | $75.06 | $79.80 | $79.80 | 506,715 |
| 2021-02-22 | $82.62 | $84.76 | $81.78 | $82.83 | $82.83 | 599,392 |
| 2021-02-19 | $80.93 | $84.12 | $80.55 | $84.10 | $84.10 | 511,688 |
| 2021-02-18 | $81.64 | $81.64 | $79.90 | $80.30 | $80.30 | 242,097 |
| 2021-02-17 | $77.01 | $82.80 | $75.25 | $81.94 | $81.94 | 469,993 |
| 2021-02-16 | $82.77 | $83.50 | $81.16 | $81.78 | $81.78 | 187,970 |
| 2021-02-12 | $80.21 | $82.72 | $79.64 | $82.14 | $82.14 | 242,279 |
| 2021-02-11 | $78.78 | $80.47 | $78.18 | $80.35 | $80.35 | 209,315 |
| 2021-02-10 | $79.77 | $79.79 | $77.13 | $78.12 | $78.12 | 175,118 |
| 2021-02-09 | $78.96 | $79.40 | $77.96 | $79.04 | $79.04 | 190,503 |
| 2021-02-08 | $75.99 | $79.57 | $75.79 | $79.57 | $79.57 | 230,385 |
| 2021-02-05 | $75.66 | $76.00 | $74.17 | $75.56 | $75.56 | 132,004 |
| 2021-02-04 | $72.58 | $74.74 | $72.57 | $74.59 | $74.59 | 158,170 |
| 2021-02-03 | $75.18 | $75.86 | $72.92 | $73.04 | $73.04 | 156,758 |
| 2021-02-02 | $75.43 | $75.90 | $73.95 | $75.27 | $75.27 | 150,165 |
| 2021-02-01 | $72.00 | $74.72 | $71.79 | $74.07 | $74.07 | 148,363 |
| 2021-01-29 | $74.24 | $74.47 | $70.77 | $70.78 | $70.78 | 225,805 |
| 2021-01-28 | $72.44 | $75.31 | $71.30 | $74.76 | $74.76 | 268,497 |
| 2021-01-27 | $74.98 | $75.63 | $70.69 | $71.04 | $71.04 | 384,709 |
| 2021-01-26 | $79.33 | $79.33 | $76.71 | $77.23 | $77.23 | 239,429 |
| 2021-01-25 | $79.98 | $80.57 | $78.19 | $78.88 | $78.88 | 219,066 |
| 2021-01-22 | $78.46 | $80.16 | $78.37 | $79.86 | $79.86 | 150,775 |
| 2021-01-21 | $80.03 | $80.56 | $78.83 | $79.92 | $79.92 | 186,224 |
| 2021-01-20 | $80.12 | $81.26 | $79.33 | $79.78 | $79.78 | 164,692 |
| 2021-01-19 | $77.82 | $79.68 | $77.73 | $79.52 | $79.52 | 181,794 |
| 2021-01-15 | $78.15 | $79.45 | $75.14 | $76.94 | $76.94 | 313,775 |
| 2021-01-14 | $79.12 | $80.64 | $78.65 | $79.15 | $79.15 | 273,800 |
| 2021-01-13 | $78.63 | $79.32 | $77.17 | $78.53 | $78.53 | 221,906 |
| 2021-01-12 | $77.74 | $78.88 | $77.52 | $78.47 | $78.47 | 218,235 |
| 2021-01-11 | $76.32 | $77.98 | $75.50 | $77.51 | $77.51 | 189,245 |
| 2021-01-08 | $79.64 | $79.84 | $76.47 | $77.04 | $77.04 | 259,232 |
| 2021-01-07 | $78.33 | $79.42 | $77.49 | $79.09 | $79.09 | 285,039 |
| 2021-01-06 | $74.10 | $77.45 | $74.10 | $77.36 | $77.36 | 427,201 |
| 2021-01-05 | $71.33 | $75.03 | $70.57 | $74.02 | $74.02 | 649,168 |
| 2021-01-04 | $70.68 | $72.47 | $69.76 | $71.24 | $71.24 | 308,418 |
| 2020-12-31 | $69.75 | $70.82 | $69.22 | $70.50 | $70.50 | 127,868 |
| 2020-12-30 | $67.94 | $69.92 | $67.94 | $69.74 | $69.74 | 151,928 |
| 2020-12-29 | $68.95 | $68.95 | $66.61 | $67.53 | $67.53 | 204,431 |
| 2020-12-28 | $68.78 | $69.54 | $68.55 | $68.63 | $68.63 | 200,347 |
| 2020-12-24 | $68.26 | $68.47 | $67.55 | $68.37 | $68.37 | 66,827 |
| 2020-12-23 | $68.15 | $69.54 | $67.88 | $68.07 | $68.07 | 131,493 |
| 2020-12-22 | $66.69 | $68.22 | $66.61 | $67.95 | $67.95 | 299,644 |
| 2020-12-21 | $67.28 | $67.48 | $65.89 | $67.00 | $67.00 | 328,580 |
| 2020-12-18 | $69.07 | $69.90 | $67.50 | $67.67 | $67.67 | 677,633 |
| 2020-12-17 | $68.15 | $68.83 | $67.37 | $68.62 | $68.62 | 363,880 |
| 2020-12-16 | $69.38 | $69.71 | $67.50 | $67.77 | $67.77 | 381,079 |
| 2020-12-15 | $68.81 | $69.75 | $68.08 | $69.66 | $69.66 | 372,410 |
| 2020-12-14 | $68.59 | $68.79 | $67.11 | $68.00 | $68.00 | 331,198 |
| 2020-12-11 | $67.80 | $68.16 | $66.82 | $67.67 | $67.67 | 140,794 |
| 2020-12-10 | $67.78 | $68.63 | $67.38 | $68.25 | $68.25 | 243,962 |
| 2020-12-09 | $71.10 | $71.47 | $68.34 | $68.39 | $68.39 | 276,910 |
| 2020-12-08 | $71.06 | $71.85 | $70.67 | $71.61 | $71.61 | 311,264 |
| 2020-12-07 | $72.29 | $73.22 | $69.98 | $71.57 | $71.57 | 460,444 |
| 2020-12-04 | $70.85 | $72.21 | $69.86 | $72.12 | $72.12 | 243,766 |
| 2020-12-03 | $70.37 | $71.28 | $69.53 | $70.25 | $70.25 | 106,931 |
| 2020-12-02 | $69.12 | $70.36 | $68.36 | $70.25 | $70.25 | 213,741 |
| 2020-12-01 | $69.43 | $69.94 | $68.23 | $69.52 | $69.52 | 278,745 |
| 2020-11-30 | $66.43 | $68.07 | $65.78 | $67.96 | $67.96 | 407,092 |
| 2020-11-27 | $65.52 | $66.46 | $64.86 | $66.46 | $66.46 | 155,402 |
| 2020-11-25 | $66.71 | $66.77 | $64.98 | $65.55 | $65.55 | 302,067 |
| 2020-11-24 | $63.90 | $66.78 | $63.72 | $66.22 | $66.22 | 357,768 |
| 2020-11-23 | $63.31 | $63.65 | $62.23 | $63.26 | $63.26 | 205,336 |
| 2020-11-20 | $62.53 | $63.64 | $62.13 | $62.19 | $62.19 | 344,909 |
| 2020-11-19 | $62.40 | $63.17 | $61.74 | $63.01 | $63.01 | 137,828 |
| 2020-11-18 | $63.86 | $64.18 | $62.70 | $62.82 | $62.82 | 188,314 |
| 2020-11-17 | $64.52 | $64.85 | $63.24 | $63.79 | $63.79 | 239,272 |
| 2020-11-16 | $64.55 | $65.82 | $64.03 | $65.00 | $65.00 | 380,306 |
| 2020-11-13 | $63.50 | $64.50 | $62.91 | $64.30 | $64.30 | 216,543 |
| 2020-11-12 | $63.92 | $64.25 | $62.23 | $62.70 | $62.70 | 310,265 |
| 2020-11-11 | $63.67 | $64.66 | $63.35 | $64.17 | $64.17 | 261,325 |
| 2020-11-10 | $66.00 | $66.00 | $61.72 | $62.74 | $62.74 | 794,715 |
| 2020-11-09 | $64.50 | $67.08 | $63.41 | $63.47 | $63.47 | 367,157 |
| 2020-11-06 | $61.86 | $63.59 | $61.58 | $62.93 | $62.93 | 224,273 |
| 2020-11-05 | $61.58 | $63.04 | $61.58 | $63.02 | $63.02 | 165,000 |
| 2020-11-04 | $59.44 | $60.80 | $58.93 | $60.56 | $60.56 | 159,704 |
| 2020-11-03 | $58.91 | $60.07 | $58.86 | $59.02 | $59.02 | 190,069 |
| 2020-11-02 | $58.71 | $59.08 | $57.41 | $58.26 | $58.26 | 140,897 |
| 2020-10-30 | $58.14 | $58.52 | $57.01 | $57.83 | $57.83 | 191,190 |
| 2020-10-29 | $57.35 | $59.11 | $57.01 | $58.58 | $58.58 | 283,324 |
| 2020-10-28 | $59.36 | $59.65 | $57.49 | $57.58 | $57.58 | 165,880 |
| 2020-10-27 | $60.95 | $61.27 | $60.25 | $60.49 | $60.49 | 107,277 |
| 2020-10-26 | $61.55 | $61.84 | $60.04 | $60.78 | $60.78 | 149,002 |
| 2020-10-23 | $62.30 | $62.46 | $61.85 | $62.23 | $62.23 | 143,335 |
| 2020-10-22 | $62.01 | $62.49 | $58.66 | $62.20 | $62.20 | 213,519 |
| 2020-10-21 | $62.81 | $62.99 | $61.62 | $61.62 | $61.62 | 109,847 |
| 2020-10-20 | $62.92 | $63.26 | $62.16 | $62.43 | $62.43 | 92,523 |
| 2020-10-19 | $62.88 | $63.50 | $61.95 | $62.22 | $62.22 | 162,688 |
| 2020-10-16 | $62.77 | $62.92 | $61.50 | $62.02 | $62.02 | 267,460 |
| 2020-10-15 | $61.45 | $63.12 | $61.02 | $62.61 | $62.61 | 192,184 |
| 2020-10-14 | $63.20 | $63.64 | $62.10 | $62.28 | $62.28 | 244,265 |
| 2020-10-13 | $63.36 | $63.52 | $62.50 | $62.83 | $62.83 | 251,299 |
| 2020-10-12 | $63.75 | $64.37 | $63.23 | $63.46 | $63.46 | 179,478 |
| 2020-10-09 | $63.19 | $64.00 | $62.93 | $63.47 | $63.47 | 198,935 |
| 2020-10-08 | $61.50 | $62.88 | $61.30 | $62.46 | $62.46 | 343,023 |
| 2020-10-07 | $60.52 | $61.34 | $59.49 | $61.09 | $61.09 | 344,718 |
| 2020-10-06 | $59.33 | $60.77 | $59.16 | $59.89 | $59.89 | 285,672 |
| 2020-10-05 | $58.44 | $59.45 | $57.83 | $59.30 | $59.30 | 262,113 |
| 2020-10-02 | $57.08 | $58.77 | $56.68 | $57.78 | $57.78 | 257,797 |
| 2020-10-01 | $57.00 | $59.30 | $56.36 | $58.98 | $58.98 | 557,918 |
| 2020-09-30 | $55.09 | $57.00 | $54.62 | $56.45 | $56.45 | 590,420 |
| 2020-09-29 | $53.22 | $55.21 | $52.84 | $55.15 | $55.15 | 402,581 |
| 2020-09-28 | $51.50 | $53.18 | $51.39 | $53.16 | $53.16 | 316,612 |
| 2020-09-25 | $50.19 | $51.14 | $49.10 | $50.82 | $50.82 | 231,190 |
| 2020-09-24 | $49.70 | $50.76 | $48.65 | $50.75 | $50.75 | 277,005 |
| 2020-09-23 | $48.26 | $51.07 | $48.16 | $49.59 | $49.59 | 451,895 |
| 2020-09-22 | $47.59 | $48.34 | $47.10 | $48.20 | $48.20 | 201,142 |
| 2020-09-21 | $48.18 | $48.40 | $46.47 | $47.32 | $47.32 | 226,193 |
| 2020-09-18 | $50.16 | $50.49 | $48.83 | $49.21 | $49.21 | 668,203 |
| 2020-09-17 | $47.90 | $49.69 | $47.61 | $49.39 | $49.39 | 162,793 |
| 2020-09-16 | $49.86 | $50.45 | $49.04 | $49.10 | $49.10 | 177,376 |
| 2020-09-15 | $49.44 | $49.99 | $49.41 | $49.58 | $49.58 | 267,765 |
| 2020-09-14 | $49.25 | $49.39 | $48.14 | $48.96 | $48.96 | 184,847 |
| 2020-09-11 | $48.73 | $49.16 | $47.96 | $48.31 | $48.31 | 241,325 |
| 2020-09-10 | $48.55 | $48.67 | $47.64 | $48.04 | $48.04 | 289,179 |
| 2020-09-09 | $47.25 | $48.36 | $47.09 | $48.12 | $48.12 | 281,824 |
| 2020-09-08 | $47.00 | $47.00 | $45.40 | $46.41 | $46.41 | 378,055 |
| 2020-09-04 | $49.10 | $49.46 | $47.20 | $48.03 | $48.03 | 309,111 |
| 2020-09-03 | $51.09 | $51.53 | $48.57 | $48.83 | $48.83 | 321,376 |
| 2020-09-02 | $50.02 | $51.87 | $49.36 | $51.71 | $51.71 | 310,567 |
| 2020-09-01 | $49.03 | $50.00 | $48.89 | $49.79 | $49.79 | 181,481 |
| 2020-08-31 | $50.22 | $50.22 | $48.74 | $48.86 | $48.86 | 291,291 |
| 2020-08-28 | $49.64 | $50.59 | $49.47 | $50.53 | $50.53 | 198,446 |
| 2020-08-27 | $51.12 | $51.40 | $49.53 | $49.54 | $49.54 | 199,541 |
| 2020-08-26 | $50.54 | $51.29 | $50.32 | $50.83 | $50.83 | 201,292 |
| 2020-08-25 | $50.47 | $51.04 | $50.08 | $50.66 | $50.66 | 223,659 |
| 2020-08-24 | $49.88 | $50.60 | $49.72 | $50.09 | $50.09 | 295,877 |
| 2020-08-21 | $49.56 | $49.64 | $48.76 | $49.51 | $49.51 | 439,428 |
| 2020-08-20 | $49.87 | $50.00 | $49.23 | $49.60 | $49.60 | 168,586 |
| 2020-08-19 | $50.25 | $51.52 | $50.24 | $50.44 | $50.44 | 247,544 |
| 2020-08-18 | $52.40 | $52.41 | $50.38 | $50.84 | $50.84 | 222,684 |
| 2020-08-17 | $52.13 | $52.54 | $51.72 | $52.17 | $52.17 | 311,961 |
| 2020-08-14 | $51.83 | $52.00 | $51.32 | $51.89 | $51.89 | 290,335 |
| 2020-08-13 | $53.03 | $53.17 | $51.73 | $51.96 | $51.96 | 189,765 |
| 2020-08-12 | $52.30 | $53.32 | $52.02 | $53.21 | $53.21 | 201,524 |
| 2020-08-11 | $50.83 | $53.06 | $50.76 | $51.80 | $51.80 | 243,782 |
| 2020-08-10 | $51.50 | $51.94 | $50.68 | $50.75 | $50.75 | 218,515 |
| 2020-08-07 | $52.97 | $53.39 | $51.39 | $51.95 | $51.95 | 324,737 |
| 2020-08-06 | $52.03 | $52.64 | $51.07 | $52.25 | $52.25 | 458,888 |
| 2020-08-05 | $52.90 | $52.93 | $51.63 | $52.18 | $52.18 | 498,133 |
| 2020-08-04 | $52.52 | $52.80 | $52.00 | $52.64 | $52.64 | 328,972 |
| 2020-08-03 | $52.01 | $53.06 | $51.88 | $52.50 | $52.50 | 249,749 |
| 2020-07-31 | $52.00 | $52.65 | $50.02 | $51.45 | $51.45 | 331,567 |
| 2020-07-30 | $50.91 | $52.15 | $50.91 | $51.87 | $51.87 | 289,165 |
| 2020-07-29 | $51.30 | $52.05 | $50.83 | $51.43 | $51.43 | 147,881 |
| 2020-07-28 | $52.42 | $52.42 | $50.69 | $50.76 | $50.76 | 136,622 |
| 2020-07-27 | $51.18 | $52.91 | $51.10 | $52.84 | $52.84 | 169,582 |
| 2020-07-24 | $50.69 | $51.11 | $49.65 | $50.73 | $50.73 | 189,406 |
| 2020-07-23 | $50.50 | $51.81 | $50.38 | $50.87 | $50.87 | 221,071 |
| 2020-07-22 | $51.55 | $51.86 | $50.63 | $50.74 | $50.74 | 182,396 |
| 2020-07-21 | $52.99 | $53.21 | $51.33 | $51.52 | $51.52 | 160,618 |
| 2020-07-20 | $51.82 | $52.56 | $51.75 | $52.48 | $52.48 | 122,597 |
| 2020-07-17 | $51.49 | $52.42 | $51.36 | $51.75 | $51.75 | 160,000 |
| 2020-07-16 | $52.01 | $52.03 | $51.08 | $51.49 | $51.49 | 175,600 |
| 2020-07-15 | $52.20 | $52.78 | $51.65 | $52.37 | $52.37 | 211,800 |
| 2020-07-14 | $51.06 | $51.45 | $49.58 | $51.41 | $51.41 | 206,000 |
| 2020-07-13 | $51.83 | $53.50 | $51.00 | $51.07 | $51.07 | 477,600 |
| 2020-07-10 | $49.96 | $51.03 | $49.70 | $50.57 | $50.57 | 235,700 |
| 2020-07-09 | $49.51 | $50.20 | $48.10 | $49.79 | $49.79 | 167,600 |
| 2020-07-08 | $49.36 | $49.57 | $48.46 | $49.31 | $49.31 | 149,800 |
| 2020-07-07 | $49.97 | $50.57 | $49.23 | $49.30 | $49.30 | 147,100 |
| 2020-07-06 | $50.10 | $50.65 | $49.72 | $50.23 | $50.23 | 152,400 |
| 2020-07-02 | $48.22 | $50.23 | $47.78 | $49.18 | $49.18 | 191,700 |
| 2020-07-01 | $50.93 | $50.93 | $48.61 | $48.87 | $48.87 | 293,900 |
| 2020-06-30 | $49.30 | $50.80 | $49.30 | $50.70 | $50.70 | 204,800 |
| 2020-06-29 | $49.17 | $49.55 | $48.23 | $49.51 | $49.51 | 259,400 |
| 2020-06-26 | $49.48 | $49.65 | $48.58 | $48.78 | $48.78 | 468,110 |
| 2020-06-25 | $49.18 | $49.56 | $47.85 | $49.56 | $49.56 | 189,224 |
| 2020-06-24 | $49.82 | $49.99 | $48.67 | $49.34 | $49.34 | 249,383 |
| 2020-06-23 | $50.59 | $51.11 | $50.12 | $50.26 | $50.26 | 186,415 |
| 2020-06-22 | $49.64 | $50.06 | $48.54 | $50.02 | $50.02 | 230,997 |
| 2020-06-19 | $50.66 | $52.31 | $49.50 | $49.54 | $49.54 | 941,142 |
| 2020-06-18 | $49.89 | $50.39 | $49.02 | $49.98 | $49.98 | 207,667 |
| 2020-06-17 | $50.73 | $50.81 | $49.45 | $49.93 | $49.93 | 190,583 |
| 2020-06-16 | $51.00 | $51.08 | $49.69 | $50.19 | $50.19 | 176,651 |
| 2020-06-15 | $46.32 | $49.46 | $46.16 | $49.02 | $49.02 | 181,685 |
| 2020-06-12 | $48.83 | $49.00 | $46.50 | $47.58 | $47.58 | 212,798 |
| 2020-06-11 | $49.14 | $49.70 | $46.75 | $47.00 | $47.00 | 275,229 |
| 2020-06-10 | $52.92 | $52.92 | $51.03 | $51.03 | $51.03 | 236,773 |
| 2020-06-09 | $52.57 | $53.53 | $52.31 | $52.84 | $52.84 | 300,532 |
| 2020-06-08 | $53.80 | $54.00 | $52.43 | $53.32 | $53.32 | 253,811 |
| 2020-06-05 | $52.08 | $54.42 | $52.08 | $53.47 | $53.47 | 310,947 |
| 2020-06-04 | $50.00 | $52.00 | $49.99 | $51.44 | $51.44 | 300,362 |
| 2020-06-03 | $49.86 | $51.49 | $48.97 | $50.73 | $50.73 | 278,278 |
| 2020-06-02 | $48.95 | $49.57 | $48.39 | $48.99 | $48.99 | 221,814 |
| 2020-06-01 | $48.56 | $49.67 | $48.36 | $48.50 | $48.50 | 245,003 |
| 2020-05-29 | $47.67 | $48.81 | $47.29 | $48.64 | $48.64 | 288,190 |
| 2020-05-28 | $51.15 | $51.40 | $48.01 | $48.26 | $48.26 | 338,765 |
| 2020-05-27 | $50.50 | $51.15 | $48.88 | $50.97 | $50.97 | 319,722 |
| 2020-05-26 | $49.93 | $50.96 | $49.50 | $50.28 | $50.28 | 310,010 |
| 2020-05-22 | $46.77 | $48.01 | $46.51 | $47.99 | $47.99 | 272,886 |
| 2020-05-21 | $49.29 | $49.43 | $46.63 | $46.72 | $46.72 | 277,119 |
| 2020-05-20 | $47.00 | $49.24 | $46.97 | $48.90 | $48.90 | 282,716 |
| 2020-05-19 | $46.57 | $47.78 | $45.86 | $45.91 | $45.91 | 189,421 |
| 2020-05-18 | $44.37 | $47.04 | $44.22 | $46.80 | $46.80 | 276,330 |
| 2020-05-15 | $43.10 | $43.95 | $42.45 | $43.70 | $43.70 | 318,529 |
| 2020-05-14 | $41.48 | $43.54 | $40.34 | $43.52 | $43.52 | 357,282 |
| 2020-05-13 | $43.90 | $44.82 | $42.00 | $42.47 | $42.47 | 321,419 |
| 2020-05-12 | $47.04 | $47.60 | $44.00 | $44.16 | $44.16 | 607,741 |
| 2020-05-11 | $49.34 | $50.25 | $48.85 | $49.89 | $49.89 | 479,156 |
| 2020-05-08 | $48.99 | $50.40 | $48.65 | $50.32 | $50.32 | 179,317 |
| 2020-05-07 | $47.84 | $48.65 | $47.19 | $48.21 | $48.21 | 198,070 |
| 2020-05-06 | $47.83 | $48.04 | $46.92 | $46.96 | $46.96 | 237,287 |
| 2020-05-05 | $47.10 | $49.00 | $46.83 | $47.36 | $47.36 | 224,502 |
| 2020-05-04 | $46.85 | $47.62 | $45.45 | $46.48 | $46.48 | 249,995 |
| 2020-05-01 | $49.35 | $50.12 | $46.57 | $47.18 | $47.18 | 413,976 |
| 2020-04-30 | $52.35 | $52.35 | $50.72 | $50.89 | $50.89 | 271,012 |
| 2020-04-29 | $51.50 | $53.93 | $51.05 | $53.55 | $53.55 | 327,314 |
| 2020-04-28 | $50.00 | $51.15 | $49.62 | $50.48 | $50.48 | 304,366 |
| 2020-04-27 | $48.44 | $49.74 | $48.14 | $49.21 | $49.21 | 285,360 |
| 2020-04-24 | $47.08 | $48.04 | $46.80 | $47.83 | $47.83 | 165,651 |
| 2020-04-23 | $46.59 | $47.79 | $46.43 | $46.94 | $46.94 | 234,796 |
| 2020-04-22 | $46.76 | $47.00 | $45.66 | $46.63 | $46.63 | 258,792 |
| 2020-04-21 | $44.95 | $45.64 | $44.74 | $44.79 | $44.79 | 281,384 |
| 2020-04-20 | $46.64 | $46.84 | $45.97 | $46.03 | $46.03 | 302,595 |
| 2020-04-17 | $48.00 | $48.26 | $46.85 | $47.27 | $47.27 | 392,083 |
| 2020-04-16 | $45.61 | $45.67 | $43.95 | $44.85 | $44.85 | 475,906 |
| 2020-04-15 | $45.57 | $46.00 | $44.53 | $44.94 | $44.94 | 318,274 |
| 2020-04-14 | $47.37 | $47.78 | $46.05 | $47.05 | $47.05 | 292,617 |
| 2020-04-13 | $45.16 | $46.14 | $44.46 | $46.13 | $46.13 | 186,616 |
| 2020-04-09 | $48.04 | $48.04 | $44.09 | $45.34 | $45.34 | 419,454 |
| 2020-04-08 | $46.91 | $47.62 | $45.43 | $46.83 | $46.83 | 421,030 |
| 2020-04-07 | $46.58 | $47.86 | $45.16 | $46.03 | $46.03 | 334,979 |
| 2020-04-06 | $42.65 | $45.64 | $42.46 | $45.46 | $45.46 | 426,801 |
| 2020-04-03 | $39.16 | $40.61 | $39.04 | $40.49 | $40.49 | 559,033 |
| 2020-04-02 | $37.80 | $39.70 | $37.80 | $39.46 | $39.46 | 204,665 |
| 2020-04-01 | $39.05 | $39.93 | $37.62 | $38.20 | $38.20 | 375,743 |
| 2020-03-31 | $39.64 | $40.89 | $39.22 | $40.64 | $40.64 | 468,458 |
| 2020-03-30 | $38.33 | $40.13 | $37.91 | $39.66 | $39.66 | 333,969 |
| 2020-03-27 | $40.05 | $41.14 | $37.51 | $37.56 | $37.56 | 275,071 |
| 2020-03-26 | $40.38 | $41.81 | $39.72 | $41.72 | $41.72 | 326,823 |
| 2020-03-25 | $38.20 | $40.37 | $37.19 | $39.75 | $39.75 | 449,796 |
| 2020-03-24 | $35.24 | $38.46 | $34.82 | $38.15 | $38.15 | 413,390 |
| 2020-03-23 | $33.42 | $34.56 | $31.51 | $33.44 | $33.44 | 394,109 |
| 2020-03-20 | $34.19 | $34.82 | $32.85 | $33.12 | $33.12 | 562,182 |
| 2020-03-19 | $33.18 | $35.42 | $32.21 | $33.52 | $33.52 | 547,923 |
| 2020-03-18 | $33.85 | $35.50 | $32.51 | $33.57 | $33.57 | 443,814 |
| 2020-03-17 | $34.69 | $38.29 | $33.75 | $36.31 | $36.31 | 727,064 |
| 2020-03-16 | $33.11 | $35.40 | $33.11 | $34.04 | $34.04 | 644,780 |
| 2020-03-13 | $35.02 | $36.68 | $33.89 | $36.68 | $36.68 | 484,712 |
| 2020-03-12 | $36.35 | $36.35 | $32.54 | $33.46 | $33.46 | 672,219 |
| 2020-03-11 | $40.30 | $40.85 | $38.26 | $38.82 | $38.82 | 307,796 |
| 2020-03-10 | $40.34 | $41.66 | $39.45 | $41.63 | $41.63 | 295,651 |
| 2020-03-09 | $41.08 | $42.54 | $39.00 | $39.04 | $39.04 | 337,538 |
| 2020-03-06 | $43.56 | $44.64 | $42.96 | $44.05 | $44.05 | 301,216 |
| 2020-03-05 | $45.44 | $46.15 | $44.52 | $44.83 | $44.83 | 298,787 |
| 2020-03-04 | $45.33 | $46.60 | $44.79 | $46.55 | $46.55 | 235,079 |
| 2020-03-03 | $44.94 | $46.58 | $43.88 | $44.61 | $44.61 | 507,489 |
| 2020-03-02 | $44.21 | $45.24 | $43.40 | $45.20 | $45.20 | 361,135 |
| 2020-02-28 | $41.97 | $44.47 | $41.93 | $44.01 | $44.01 | 435,253 |
| 2020-02-27 | $44.08 | $45.47 | $43.48 | $43.79 | $43.79 | 426,490 |
| 2020-02-26 | $46.30 | $47.14 | $45.04 | $45.12 | $45.12 | 461,933 |
| 2020-02-25 | $45.74 | $46.58 | $44.90 | $46.06 | $46.06 | 572,657 |
| 2020-02-24 | $44.76 | $46.03 | $43.93 | $45.42 | $45.42 | 432,050 |
| 2020-02-21 | $48.25 | $48.35 | $46.90 | $47.34 | $47.34 | 291,192 |
| 2020-02-20 | $49.48 | $49.52 | $47.17 | $48.35 | $48.35 | 423,106 |
| 2020-02-19 | $49.78 | $50.21 | $48.56 | $49.49 | $49.49 | 446,054 |
| 2020-02-18 | $48.14 | $49.78 | $47.87 | $49.40 | $49.40 | 477,881 |
| 2020-02-14 | $51.43 | $51.62 | $49.13 | $49.18 | $49.18 | 428,967 |
| 2020-02-13 | $51.81 | $52.99 | $50.81 | $51.48 | $51.48 | 640,251 |
| 2020-02-12 | $50.54 | $53.42 | $50.54 | $52.55 | $52.55 | 728,389 |
| 2020-02-11 | $49.27 | $50.44 | $49.27 | $50.10 | $50.10 | 696,499 |
| 2020-02-10 | $49.89 | $50.14 | $48.58 | $48.86 | $48.86 | 518,899 |
| 2020-02-07 | $51.00 | $51.43 | $50.02 | $50.08 | $50.08 | 257,339 |
| 2020-02-06 | $52.16 | $52.25 | $51.28 | $51.42 | $51.42 | 258,770 |
| 2020-02-05 | $50.96 | $52.16 | $50.56 | $51.90 | $51.90 | 328,780 |
| 2020-02-04 | $52.54 | $52.60 | $49.88 | $50.09 | $50.09 | 721,106 |
| 2020-02-03 | $52.09 | $52.58 | $51.17 | $51.33 | $51.33 | 590,672 |
| 2020-01-31 | $53.36 | $53.36 | $51.55 | $51.64 | $51.64 | 426,481 |
| 2020-01-30 | $53.64 | $54.11 | $52.71 | $53.75 | $53.75 | 496,743 |
| 2020-01-29 | $55.35 | $55.58 | $53.73 | $53.98 | $53.98 | 418,107 |
| 2020-01-28 | $55.43 | $55.70 | $54.80 | $55.28 | $55.28 | 369,139 |
| 2020-01-27 | $54.78 | $55.94 | $54.41 | $54.73 | $54.73 | 529,553 |
| 2020-01-24 | $58.62 | $58.78 | $56.64 | $56.91 | $56.91 | 340,952 |
| 2020-01-23 | $57.84 | $58.72 | $57.31 | $58.20 | $58.20 | 261,159 |
| 2020-01-22 | $59.14 | $59.70 | $57.67 | $57.94 | $57.94 | 272,041 |
| 2020-01-21 | $58.94 | $59.13 | $58.38 | $58.60 | $58.60 | 276,607 |
| 2020-01-17 | $58.40 | $59.01 | $57.75 | $58.95 | $58.95 | 228,514 |
| 2020-01-16 | $57.41 | $57.92 | $57.05 | $57.92 | $57.92 | 308,034 |
| 2020-01-15 | $57.83 | $58.14 | $56.32 | $56.99 | $56.99 | 426,245 |
| 2020-01-14 | $58.29 | $58.72 | $57.90 | $58.33 | $58.33 | 330,324 |
| 2020-01-13 | $57.95 | $59.38 | $57.71 | $58.50 | $58.50 | 433,380 |
| 2020-01-10 | $57.83 | $58.08 | $57.56 | $57.62 | $57.62 | 333,881 |
| 2020-01-09 | $57.99 | $58.59 | $57.45 | $57.85 | $57.85 | 362,378 |
| 2020-01-08 | $57.07 | $57.98 | $56.94 | $57.55 | $57.55 | 421,063 |
| 2020-01-07 | $56.61 | $57.65 | $56.33 | $56.84 | $56.84 | 235,158 |
| 2020-01-06 | $55.82 | $56.75 | $55.61 | $56.32 | $56.32 | 568,469 |
| 2020-01-03 | $56.40 | $57.18 | $56.09 | $56.64 | $56.64 | 342,088 |
| 2020-01-02 | $57.63 | $57.63 | $55.98 | $57.30 | $57.30 | 352,706 |
| 2019-12-31 | $55.17 | $56.90 | $55.04 | $56.37 | $56.37 | 893,169 |
| 2019-12-30 | $54.61 | $56.24 | $54.08 | $55.40 | $55.40 | 896,208 |
| 2019-12-27 | $54.54 | $55.45 | $54.34 | $54.60 | $54.60 | 444,364 |
| 2019-12-26 | $54.27 | $54.58 | $53.97 | $54.32 | $54.32 | 165,642 |
| 2019-12-24 | $53.94 | $54.03 | $53.47 | $54.03 | $54.03 | 109,656 |
| 2019-12-23 | $53.05 | $53.75 | $52.39 | $53.73 | $53.73 | 235,505 |
| 2019-12-20 | $52.64 | $52.93 | $52.27 | $52.70 | $52.70 | 1,068,227 |
| 2019-12-19 | $51.82 | $52.40 | $51.50 | $52.23 | $52.23 | 338,583 |
| 2019-12-18 | $51.80 | $51.80 | $51.15 | $51.67 | $51.67 | 177,185 |
| 2019-12-17 | $51.53 | $51.74 | $51.21 | $51.49 | $51.49 | 215,971 |
| 2019-12-16 | $50.87 | $51.59 | $50.71 | $51.27 | $51.27 | 391,453 |
| 2019-12-13 | $50.23 | $51.14 | $49.84 | $50.70 | $50.70 | 260,178 |
| 2019-12-12 | $48.74 | $50.46 | $48.72 | $50.23 | $50.23 | 436,756 |
| 2019-12-11 | $47.90 | $48.91 | $47.49 | $48.66 | $48.66 | 323,682 |
| 2019-12-10 | $47.37 | $47.94 | $47.25 | $47.85 | $47.85 | 328,872 |
| 2019-12-09 | $48.00 | $48.06 | $46.96 | $47.18 | $47.18 | 257,714 |
| 2019-12-06 | $47.61 | $48.16 | $47.61 | $48.02 | $48.02 | 242,293 |
| 2019-12-05 | $47.10 | $47.59 | $46.61 | $46.93 | $46.93 | 146,756 |
| 2019-12-04 | $46.43 | $47.44 | $46.43 | $46.84 | $46.84 | 285,514 |
| 2019-12-03 | $45.64 | $46.26 | $45.38 | $45.92 | $45.92 | 388,597 |
| 2019-12-02 | $46.48 | $46.57 | $45.93 | $46.31 | $46.31 | 332,943 |
| 2019-11-29 | $46.19 | $46.57 | $46.01 | $46.14 | $46.14 | 226,799 |
| 2019-11-27 | $46.47 | $46.99 | $46.37 | $46.49 | $46.49 | 124,532 |
| 2019-11-26 | $46.26 | $46.58 | $45.87 | $46.36 | $46.36 | 291,150 |
| 2019-11-25 | $45.29 | $46.72 | $44.95 | $46.37 | $46.37 | 195,417 |
| 2019-11-22 | $45.25 | $45.28 | $44.60 | $44.90 | $44.90 | 276,246 |
| 2019-11-21 | $44.96 | $45.08 | $44.07 | $44.93 | $44.93 | 349,167 |
| 2019-11-20 | $44.98 | $45.48 | $44.52 | $44.91 | $44.91 | 358,173 |
| 2019-11-19 | $45.34 | $45.79 | $44.76 | $45.43 | $45.43 | 342,896 |
| 2019-11-18 | $46.00 | $46.01 | $44.65 | $44.97 | $44.97 | 366,890 |
| 2019-11-15 | $46.54 | $46.68 | $45.69 | $46.01 | $46.01 | 428,090 |
| 2019-11-14 | $45.18 | $46.43 | $44.68 | $46.19 | $46.19 | 369,301 |
| 2019-11-13 | $45.72 | $46.13 | $44.91 | $45.85 | $45.85 | 217,555 |
| 2019-11-12 | $46.14 | $46.65 | $45.84 | $46.10 | $46.10 | 235,038 |
| 2019-11-11 | $45.46 | $46.14 | $44.84 | $45.94 | $45.94 | 243,670 |
| 2019-11-08 | $45.19 | $45.74 | $44.63 | $45.72 | $45.72 | 206,422 |
| 2019-11-07 | $46.66 | $47.01 | $44.96 | $45.34 | $45.34 | 485,015 |
| 2019-11-06 | $46.50 | $46.79 | $45.05 | $45.93 | $45.93 | 424,874 |
| 2019-11-05 | $44.73 | $48.50 | $44.66 | $46.55 | $46.55 | 1,017,499 |
| 2019-11-04 | $49.15 | $49.36 | $48.43 | $48.87 | $48.87 | 516,788 |
| 2019-11-01 | $47.15 | $48.23 | $46.94 | $48.15 | $48.15 | 419,909 |
| 2019-10-31 | $47.30 | $47.48 | $46.15 | $46.65 | $46.65 | 489,017 |
| 2019-10-30 | $46.54 | $47.43 | $46.35 | $47.30 | $47.30 | 548,341 |
| 2019-10-29 | $46.26 | $47.18 | $45.90 | $46.58 | $46.58 | 487,709 |
| 2019-10-28 | $43.99 | $46.08 | $43.87 | $45.96 | $45.96 | 490,356 |
| 2019-10-25 | $42.33 | $43.88 | $42.14 | $43.72 | $43.72 | 233,232 |
| 2019-10-24 | $42.63 | $42.63 | $41.98 | $42.34 | $42.34 | 136,483 |
| 2019-10-23 | $42.23 | $42.30 | $41.05 | $42.05 | $42.05 | 315,118 |
| 2019-10-22 | $42.74 | $42.77 | $42.39 | $42.59 | $42.59 | 169,942 |
| 2019-10-21 | $42.76 | $43.25 | $42.45 | $42.52 | $42.52 | 252,638 |
| 2019-10-18 | $42.48 | $42.79 | $41.66 | $42.21 | $42.21 | 253,260 |
| 2019-10-17 | $42.86 | $43.30 | $42.30 | $42.76 | $42.76 | 232,883 |
| 2019-10-16 | $42.49 | $43.14 | $42.24 | $42.51 | $42.51 | 224,491 |
| 2019-10-15 | $41.61 | $42.93 | $41.44 | $42.60 | $42.60 | 237,093 |
| 2019-10-14 | $41.26 | $41.59 | $40.64 | $41.51 | $41.51 | 166,369 |
| 2019-10-11 | $40.82 | $42.00 | $40.26 | $41.42 | $41.42 | 395,521 |
| 2019-10-10 | $39.77 | $40.35 | $39.42 | $40.04 | $40.04 | 217,377 |
| 2019-10-09 | $39.63 | $39.85 | $39.33 | $39.62 | $39.62 | 149,189 |
| 2019-10-08 | $40.53 | $40.58 | $39.00 | $39.09 | $39.09 | 240,917 |
| 2019-10-07 | $40.83 | $41.38 | $40.59 | $41.04 | $41.04 | 259,747 |
| 2019-10-04 | $40.38 | $40.96 | $39.64 | $40.85 | $40.85 | 185,338 |
| 2019-10-03 | $39.51 | $40.41 | $38.97 | $40.25 | $40.25 | 198,985 |
| 2019-10-02 | $40.17 | $40.53 | $39.28 | $39.45 | $39.45 | 342,650 |
| 2019-10-01 | $40.29 | $41.31 | $40.02 | $40.70 | $40.70 | 665,920 |
| 2019-09-30 | $39.78 | $40.46 | $39.60 | $40.15 | $40.15 | 293,004 |
| 2019-09-27 | $39.87 | $40.25 | $39.21 | $39.40 | $39.40 | 402,481 |
| 2019-09-26 | $39.96 | $40.10 | $39.44 | $39.97 | $39.97 | 285,685 |
| 2019-09-25 | $38.93 | $39.95 | $38.29 | $39.85 | $39.85 | 298,049 |
| 2019-09-24 | $40.10 | $40.69 | $39.09 | $39.16 | $39.16 | 389,068 |
| 2019-09-23 | $39.62 | $40.70 | $39.43 | $40.02 | $40.02 | 203,138 |
| 2019-09-20 | $39.96 | $40.21 | $39.46 | $39.86 | $39.86 | 447,899 |
| 2019-09-19 | $40.60 | $41.02 | $39.90 | $39.94 | $39.94 | 264,626 |
| 2019-09-18 | $40.07 | $40.38 | $39.63 | $40.35 | $40.35 | 302,714 |
| 2019-09-17 | $40.43 | $40.61 | $39.71 | $40.05 | $40.05 | 227,068 |
| 2019-09-16 | $40.38 | $41.01 | $40.14 | $40.79 | $40.79 | 283,638 |
| 2019-09-13 | $40.52 | $41.11 | $40.31 | $40.66 | $40.66 | 494,338 |
| 2019-09-12 | $41.07 | $41.26 | $40.38 | $40.80 | $40.80 | 676,021 |
| 2019-09-11 | $39.95 | $41.42 | $39.87 | $40.86 | $40.86 | 433,602 |
| 2019-09-10 | $39.09 | $39.73 | $38.88 | $39.71 | $39.71 | 608,918 |
| 2019-09-09 | $38.08 | $39.37 | $37.93 | $39.32 | $39.32 | 324,316 |
| 2019-09-06 | $37.14 | $38.22 | $36.66 | $37.78 | $37.78 | 340,177 |
| 2019-09-05 | $36.55 | $37.79 | $35.78 | $37.13 | $37.13 | 451,299 |
| 2019-09-04 | $36.30 | $36.48 | $35.30 | $35.88 | $35.88 | 335,119 |
| 2019-09-03 | $35.99 | $36.03 | $35.05 | $35.70 | $35.70 | 351,611 |
| 2019-08-30 | $36.96 | $37.23 | $36.28 | $36.55 | $36.55 | 315,408 |
| 2019-08-29 | $36.59 | $37.48 | $35.95 | $36.64 | $36.64 | 764,278 |
| 2019-08-28 | $36.43 | $36.57 | $35.59 | $35.98 | $35.98 | 600,721 |
| 2019-08-27 | $38.08 | $38.08 | $36.60 | $36.60 | $36.60 | 288,320 |
| 2019-08-26 | $38.61 | $39.07 | $37.64 | $37.88 | $37.88 | 412,406 |
| 2019-08-23 | $39.43 | $39.79 | $37.86 | $38.24 | $38.24 | 410,870 |
| 2019-08-22 | $39.62 | $39.97 | $38.94 | $39.76 | $39.76 | 247,622 |
| 2019-08-21 | $40.41 | $40.50 | $39.21 | $39.57 | $39.57 | 399,446 |
| 2019-08-20 | $39.60 | $40.42 | $39.13 | $40.01 | $40.01 | 529,446 |
| 2019-08-19 | $38.65 | $39.62 | $38.43 | $39.44 | $39.44 | 404,980 |
| 2019-08-16 | $36.74 | $37.77 | $36.71 | $37.60 | $37.60 | 487,532 |
| 2019-08-15 | $36.41 | $36.63 | $36.02 | $36.52 | $36.52 | 396,202 |
| 2019-08-14 | $36.58 | $37.01 | $36.13 | $36.45 | $36.45 | 264,100 |
| 2019-08-13 | $37.31 | $38.85 | $37.09 | $37.78 | $37.78 | 368,003 |
| 2019-08-12 | $37.25 | $37.87 | $37.04 | $37.64 | $37.64 | 298,614 |
| 2019-08-09 | $38.55 | $39.90 | $36.90 | $37.65 | $37.65 | 1,228,328 |
| 2019-08-08 | $37.83 | $38.54 | $37.65 | $38.22 | $38.22 | 370,265 |
| 2019-08-07 | $37.80 | $37.81 | $36.68 | $37.67 | $37.67 | 663,128 |
| 2019-08-06 | $41.04 | $41.04 | $38.55 | $38.60 | $38.60 | 1,206,249 |
| 2019-08-05 | $38.35 | $38.51 | $37.00 | $38.37 | $38.37 | 1,383,192 |
| 2019-08-02 | $42.38 | $42.41 | $39.51 | $39.74 | $39.74 | 607,634 |
| 2019-08-01 | $43.15 | $44.23 | $42.41 | $42.92 | $42.92 | 1,725,609 |
| 2019-07-31 | $43.25 | $43.51 | $42.21 | $42.60 | $42.60 | 1,258,057 |
| 2019-07-30 | $42.07 | $43.57 | $41.92 | $43.24 | $43.24 | 579,566 |
| 2019-07-29 | $42.92 | $43.13 | $42.53 | $42.68 | $42.68 | 434,159 |
| 2019-07-26 | $42.39 | $43.35 | $42.10 | $42.97 | $42.97 | 502,691 |
| 2019-07-25 | $42.41 | $42.42 | $41.94 | $42.13 | $42.13 | 659,705 |
| 2019-07-24 | $39.94 | $42.69 | $39.51 | $42.60 | $42.60 | 823,946 |
| 2019-07-23 | $39.18 | $39.65 | $39.00 | $39.63 | $39.63 | 391,067 |
| 2019-07-22 | $37.62 | $39.11 | $37.21 | $39.03 | $39.03 | 874,181 |
| 2019-07-19 | $37.24 | $37.72 | $36.80 | $37.45 | $37.45 | 303,631 |
| 2019-07-18 | $36.89 | $37.50 | $36.80 | $37.19 | $37.19 | 462,226 |
| 2019-07-17 | $36.83 | $37.09 | $36.65 | $36.99 | $36.99 | 388,238 |
| 2019-07-16 | $36.56 | $37.00 | $36.39 | $36.92 | $36.92 | 539,369 |
| 2019-07-15 | $36.67 | $36.88 | $36.28 | $36.79 | $36.79 | 336,575 |
| 2019-07-12 | $35.33 | $36.63 | $35.33 | $36.56 | $36.56 | 384,320 |
| 2019-07-11 | $36.28 | $36.28 | $35.05 | $35.25 | $35.25 | 495,839 |
| 2019-07-10 | $36.73 | $37.12 | $35.85 | $36.23 | $36.23 | 344,911 |
| 2019-07-09 | $36.00 | $36.47 | $36.00 | $36.35 | $36.35 | 372,973 |
| 2019-07-08 | $36.47 | $36.93 | $36.39 | $36.43 | $36.43 | 313,437 |
| 2019-07-05 | $36.01 | $36.89 | $36.01 | $36.84 | $36.84 | 278,363 |
| 2019-07-03 | $36.50 | $36.94 | $36.24 | $36.85 | $36.85 | 233,313 |
| 2019-07-02 | $36.63 | $36.71 | $36.13 | $36.50 | $36.50 | 264,864 |
| 2019-07-01 | $37.38 | $38.46 | $36.51 | $36.74 | $36.74 | 573,692 |
| 2019-06-28 | $35.50 | $36.62 | $35.20 | $36.37 | $36.37 | 758,502 |
| 2019-06-27 | $34.61 | $35.54 | $34.61 | $35.17 | $35.17 | 339,341 |
| 2019-06-26 | $34.13 | $34.96 | $34.03 | $34.29 | $34.29 | 633,433 |
| 2019-06-25 | $33.71 | $34.31 | $33.50 | $33.62 | $33.62 | 322,249 |
| 2019-06-24 | $33.96 | $34.32 | $33.67 | $33.73 | $33.73 | 198,484 |
| 2019-06-21 | $33.62 | $34.16 | $33.62 | $33.95 | $33.95 | 975,063 |
| 2019-06-20 | $34.43 | $34.43 | $33.61 | $33.78 | $33.78 | 294,640 |
| 2019-06-19 | $34.19 | $34.19 | $33.42 | $33.68 | $33.68 | 280,709 |
| 2019-06-18 | $32.71 | $33.95 | $32.40 | $33.92 | $33.92 | 374,174 |
| 2019-06-17 | $33.04 | $33.04 | $32.30 | $32.35 | $32.35 | 270,528 |
| 2019-06-14 | $33.00 | $33.18 | $32.45 | $33.07 | $33.07 | 163,905 |
| 2019-06-13 | $33.69 | $33.94 | $33.56 | $33.78 | $33.78 | 158,329 |
| 2019-06-12 | $33.55 | $33.64 | $33.18 | $33.47 | $33.47 | 176,901 |
| 2019-06-11 | $34.27 | $34.37 | $33.45 | $33.90 | $33.90 | 225,274 |
| 2019-06-10 | $33.22 | $34.09 | $33.04 | $33.66 | $33.66 | 163,639 |
| 2019-06-07 | $33.08 | $33.31 | $32.74 | $33.01 | $33.01 | 177,076 |
| 2019-06-06 | $32.86 | $33.10 | $32.20 | $32.82 | $32.82 | 215,734 |
| 2019-06-05 | $33.53 | $33.61 | $32.75 | $32.91 | $32.91 | 348,433 |
| 2019-06-04 | $31.58 | $33.45 | $31.36 | $33.38 | $33.38 | 551,029 |
| 2019-06-03 | $31.01 | $31.38 | $30.51 | $31.02 | $31.02 | 388,577 |
| 2019-05-31 | $31.23 | $31.34 | $30.77 | $30.93 | $30.93 | 330,477 |
| 2019-05-30 | $31.83 | $31.98 | $31.37 | $31.69 | $31.69 | 270,897 |
| 2019-05-29 | $31.69 | $32.13 | $31.41 | $31.64 | $31.64 | 262,096 |
| 2019-05-28 | $32.63 | $32.80 | $31.90 | $32.10 | $32.10 | 315,084 |
| 2019-05-24 | $32.50 | $32.74 | $32.25 | $32.42 | $32.42 | 201,026 |
| 2019-05-23 | $32.86 | $32.86 | $31.81 | $32.26 | $32.26 | 400,007 |
| 2019-05-22 | $33.74 | $34.14 | $33.40 | $33.45 | $33.45 | 231,670 |
| 2019-05-21 | $33.90 | $34.36 | $33.79 | $34.16 | $34.16 | 254,897 |
| 2019-05-20 | $33.24 | $34.00 | $32.85 | $33.38 | $33.38 | 348,200 |
| 2019-05-17 | $36.39 | $36.39 | $33.87 | $33.96 | $33.96 | 420,255 |
| 2019-05-16 | $37.00 | $37.22 | $36.37 | $36.78 | $36.78 | 368,533 |
| 2019-05-15 | $36.47 | $37.55 | $36.47 | $36.84 | $36.84 | 331,390 |
| 2019-05-14 | $36.44 | $37.24 | $36.04 | $37.11 | $37.11 | 339,862 |
| 2019-05-13 | $36.60 | $36.60 | $35.29 | $35.91 | $35.91 | 371,395 |
| 2019-05-10 | $37.51 | $37.92 | $36.49 | $37.81 | $37.81 | 472,942 |
| 2019-05-09 | $38.27 | $39.20 | $36.90 | $37.64 | $37.64 | 637,731 |
| 2019-05-08 | $38.75 | $40.75 | $37.30 | $38.98 | $38.98 | 1,209,887 |
| 2019-05-07 | $35.57 | $35.90 | $34.96 | $35.20 | $35.20 | 637,219 |
| 2019-05-06 | $35.97 | $36.37 | $34.73 | $35.98 | $35.98 | 596,294 |
| 2019-05-03 | $36.55 | $37.15 | $36.15 | $37.03 | $37.03 | 327,158 |
| 2019-05-02 | $36.25 | $37.23 | $35.95 | $36.42 | $36.42 | 339,203 |
| 2019-05-01 | $36.70 | $36.92 | $36.22 | $36.40 | $36.40 | 500,784 |
| 2019-04-30 | $35.96 | $36.53 | $35.75 | $36.42 | $36.42 | 255,373 |
| 2019-04-29 | $36.17 | $36.48 | $35.86 | $35.90 | $35.90 | 261,430 |
| 2019-04-26 | $36.35 | $36.35 | $35.69 | $36.20 | $36.20 | 222,259 |
| 2019-04-25 | $37.61 | $37.61 | $36.34 | $36.55 | $36.55 | 227,997 |
| 2019-04-24 | $37.19 | $38.65 | $37.19 | $37.74 | $37.74 | 295,771 |
| 2019-04-23 | $36.38 | $37.25 | $36.13 | $37.12 | $37.12 | 390,651 |
| 2019-04-22 | $36.88 | $37.18 | $36.00 | $36.35 | $36.35 | 279,850 |
| 2019-04-18 | $37.74 | $38.15 | $37.13 | $37.18 | $37.18 | 271,482 |
| 2019-04-17 | $38.88 | $39.50 | $37.23 | $37.81 | $37.81 | 647,518 |
| 2019-04-16 | $38.76 | $39.43 | $38.76 | $39.20 | $39.20 | 317,102 |
| 2019-04-15 | $38.40 | $38.69 | $38.10 | $38.49 | $38.49 | 184,122 |
| 2019-04-12 | $38.77 | $38.99 | $38.02 | $38.36 | $38.36 | 193,575 |
| 2019-04-11 | $38.64 | $38.68 | $38.06 | $38.46 | $38.46 | 176,493 |
| 2019-04-10 | $37.85 | $38.70 | $37.85 | $38.53 | $38.53 | 210,077 |
| 2019-04-09 | $38.55 | $38.79 | $37.85 | $37.97 | $37.97 | 263,248 |
| 2019-04-08 | $38.26 | $38.67 | $37.84 | $38.66 | $38.66 | 196,596 |
| 2019-04-05 | $38.43 | $38.56 | $37.83 | $38.36 | $38.36 | 275,925 |
| 2019-04-04 | $37.50 | $38.20 | $37.12 | $38.14 | $38.14 | 410,873 |
| 2019-04-03 | $37.14 | $38.10 | $36.78 | $37.49 | $37.49 | 453,602 |
| 2019-04-02 | $36.20 | $37.05 | $36.00 | $36.70 | $36.70 | 396,659 |
| 2019-04-01 | $35.10 | $36.20 | $35.10 | $36.17 | $36.17 | 331,269 |
| 2019-03-29 | $35.40 | $35.54 | $34.41 | $34.70 | $34.70 | 327,819 |
| 2019-03-28 | $34.65 | $35.29 | $34.37 | $34.99 | $34.99 | 626,685 |
| 2019-03-27 | $35.12 | $35.31 | $33.79 | $34.61 | $34.61 | 588,359 |
| 2019-03-26 | $35.28 | $35.47 | $34.73 | $35.13 | $35.13 | 385,342 |
| 2019-03-25 | $34.63 | $35.51 | $34.55 | $34.99 | $34.99 | 412,508 |
| 2019-03-22 | $37.43 | $37.73 | $35.74 | $35.97 | $35.97 | 324,459 |
| 2019-03-21 | $37.08 | $38.04 | $36.86 | $37.73 | $37.73 | 341,300 |
| 2019-03-20 | $37.62 | $37.92 | $36.78 | $37.08 | $37.08 | 276,560 |
| 2019-03-19 | $37.82 | $37.93 | $37.32 | $37.56 | $37.56 | 271,374 |
| 2019-03-18 | $37.64 | $37.88 | $37.04 | $37.59 | $37.59 | 291,327 |
| 2019-03-15 | $37.26 | $38.05 | $37.16 | $37.66 | $37.66 | 697,359 |
| 2019-03-14 | $37.46 | $37.67 | $36.81 | $37.01 | $37.01 | 183,474 |
| 2019-03-13 | $38.06 | $38.15 | $37.43 | $37.47 | $37.47 | 226,567 |
| 2019-03-12 | $37.92 | $38.12 | $36.95 | $37.85 | $37.85 | 324,005 |
| 2019-03-11 | $37.43 | $38.23 | $37.12 | $37.82 | $37.82 | 360,493 |
| 2019-03-08 | $37.29 | $37.53 | $36.81 | $37.11 | $37.11 | 394,379 |
| 2019-03-07 | $38.43 | $38.72 | $37.48 | $37.56 | $37.56 | 484,047 |
| 2019-03-06 | $40.07 | $40.07 | $38.69 | $38.71 | $38.71 | 252,769 |
| 2019-03-05 | $40.27 | $40.72 | $39.89 | $39.97 | $39.97 | 352,300 |
| 2019-03-04 | $40.63 | $41.00 | $39.83 | $40.30 | $40.30 | 322,413 |
| 2019-03-01 | $41.92 | $41.97 | $40.28 | $40.30 | $40.30 | 431,257 |
| 2019-02-28 | $40.40 | $40.55 | $39.69 | $40.33 | $40.33 | 484,607 |
| 2019-02-27 | $41.19 | $41.64 | $39.44 | $40.50 | $40.50 | 925,528 |
| 2019-02-26 | $43.27 | $43.39 | $42.41 | $42.46 | $42.46 | 462,245 |
| 2019-02-25 | $41.67 | $44.27 | $41.67 | $43.29 | $43.29 | 672,419 |
| 2019-02-22 | $40.89 | $41.68 | $40.89 | $41.57 | $41.57 | 252,679 |
| 2019-02-21 | $41.11 | $41.53 | $40.74 | $41.04 | $41.04 | 272,003 |
| 2019-02-20 | $40.71 | $41.74 | $40.61 | $41.11 | $41.11 | 324,479 |
| 2019-02-19 | $41.90 | $41.96 | $40.36 | $40.61 | $40.61 | 406,348 |
| 2019-02-15 | $40.91 | $42.61 | $40.79 | $42.08 | $42.08 | 1,100,027 |
| 2019-02-14 | $38.00 | $41.43 | $37.07 | $40.63 | $40.63 | 1,665,772 |
| 2019-02-13 | $36.55 | $37.68 | $36.27 | $37.40 | $37.40 | 525,144 |
| 2019-02-12 | $35.68 | $36.36 | $35.35 | $36.26 | $36.26 | 272,782 |
| 2019-02-11 | $35.21 | $35.42 | $34.77 | $35.21 | $35.21 | 187,301 |
| 2019-02-08 | $34.84 | $35.30 | $34.60 | $35.08 | $35.08 | 222,853 |
| 2019-02-07 | $36.26 | $36.30 | $35.04 | $35.38 | $35.38 | 379,853 |
| 2019-02-06 | $36.10 | $36.86 | $36.01 | $36.57 | $36.57 | 260,432 |
| 2019-02-05 | $35.01 | $35.88 | $34.94 | $35.71 | $35.71 | 461,489 |
| 2019-02-04 | $34.08 | $35.00 | $33.65 | $34.97 | $34.97 | 317,274 |
| 2019-02-01 | $33.69 | $34.28 | $33.25 | $33.94 | $33.94 | 254,305 |
| 2019-01-31 | $32.57 | $33.67 | $32.48 | $33.63 | $33.63 | 432,669 |
| 2019-01-30 | $32.59 | $32.68 | $31.92 | $32.64 | $32.64 | 154,272 |
| 2019-01-29 | $32.54 | $32.54 | $32.03 | $32.25 | $32.25 | 137,712 |
| 2019-01-28 | $32.29 | $33.02 | $32.00 | $32.54 | $32.54 | 139,804 |
| 2019-01-25 | $32.25 | $33.35 | $32.01 | $33.31 | $33.31 | 237,581 |
| 2019-01-24 | $31.01 | $32.28 | $31.00 | $31.96 | $31.96 | 200,827 |
| 2019-01-23 | $30.64 | $30.95 | $30.43 | $30.61 | $30.61 | 240,604 |
| 2019-01-22 | $31.54 | $31.59 | $30.11 | $30.45 | $30.45 | 318,258 |
| 2019-01-18 | $32.08 | $32.43 | $31.66 | $31.80 | $31.80 | 387,190 |
| 2019-01-17 | $31.77 | $32.43 | $31.31 | $31.94 | $31.94 | 299,770 |
| 2019-01-16 | $31.93 | $32.30 | $31.67 | $31.96 | $31.96 | 256,742 |
| 2019-01-15 | $32.19 | $32.62 | $31.67 | $31.87 | $31.87 | 208,226 |
| 2019-01-14 | $32.73 | $32.73 | $31.91 | $32.13 | $32.13 | 258,065 |
| 2019-01-11 | $32.08 | $33.56 | $31.90 | $32.74 | $32.74 | 449,759 |
| 2019-01-10 | $30.89 | $32.46 | $30.56 | $32.19 | $32.19 | 602,088 |
| 2019-01-09 | $31.70 | $31.70 | $30.67 | $31.08 | $31.08 | 1,746,603 |
| 2019-01-08 | $32.39 | $32.50 | $31.24 | $31.40 | $31.40 | 435,772 |
| 2019-01-07 | $31.81 | $32.29 | $31.64 | $32.03 | $32.03 | 216,414 |
| 2019-01-04 | $30.66 | $31.79 | $30.50 | $31.55 | $31.55 | 179,671 |
| 2019-01-03 | $31.33 | $31.58 | $29.88 | $30.15 | $30.15 | 320,447 |
| 2019-01-02 | $31.62 | $32.62 | $31.62 | $32.02 | $32.02 | 172,968 |
| 2018-12-31 | $32.55 | $32.62 | $31.61 | $32.26 | $32.26 | 166,928 |
| 2018-12-28 | $32.23 | $32.98 | $31.63 | $32.07 | $32.07 | 186,166 |
| 2018-12-27 | $31.27 | $32.06 | $31.02 | $32.04 | $32.04 | 205,448 |
| 2018-12-26 | $30.51 | $31.91 | $30.16 | $31.88 | $31.88 | 228,230 |
| 2018-12-24 | $30.22 | $30.67 | $30.06 | $30.15 | $30.15 | 156,271 |
| 2018-12-21 | $31.00 | $31.38 | $30.28 | $30.52 | $30.52 | 792,176 |
| 2018-12-20 | $31.51 | $31.70 | $30.44 | $30.84 | $30.84 | 190,512 |
| 2018-12-19 | $32.78 | $33.17 | $30.93 | $31.28 | $31.28 | 266,382 |
| 2018-12-18 | $32.48 | $33.74 | $32.48 | $33.03 | $33.03 | 247,334 |
| 2018-12-17 | $32.50 | $33.35 | $32.06 | $32.12 | $32.12 | 408,310 |
| 2018-12-14 | $32.57 | $33.23 | $32.32 | $32.50 | $32.50 | 214,727 |
| 2018-12-13 | $32.88 | $33.07 | $32.39 | $32.88 | $32.88 | 282,709 |
| 2018-12-12 | $32.25 | $33.34 | $31.85 | $32.70 | $32.70 | 219,004 |
| 2018-12-11 | $32.24 | $32.82 | $31.45 | $31.66 | $31.66 | 129,596 |
| 2018-12-10 | $31.48 | $32.10 | $29.89 | $31.58 | $31.58 | 185,300 |
| 2018-12-07 | $32.78 | $33.19 | $31.28 | $31.55 | $31.55 | 211,627 |
| 2018-12-06 | $32.30 | $33.31 | $32.04 | $32.77 | $32.77 | 420,368 |
| 2018-12-04 | $34.74 | $34.83 | $33.10 | $33.19 | $33.19 | 258,474 |
| 2018-12-03 | $35.26 | $35.46 | $34.67 | $35.05 | $35.05 | 192,638 |
| 2018-11-30 | $33.94 | $34.92 | $32.82 | $34.83 | $34.83 | 261,516 |
| 2018-11-29 | $34.45 | $34.82 | $34.02 | $34.05 | $34.05 | 211,308 |
| 2018-11-28 | $33.79 | $34.72 | $33.23 | $34.69 | $34.69 | 211,324 |
| 2018-11-27 | $33.45 | $33.84 | $33.34 | $33.54 | $33.54 | 166,408 |
| 2018-11-26 | $33.84 | $34.08 | $33.34 | $33.64 | $33.64 | 249,722 |
| 2018-11-23 | $32.81 | $33.69 | $32.81 | $33.26 | $33.26 | 56,965 |
| 2018-11-21 | $33.23 | $33.45 | $32.73 | $33.13 | $33.13 | 159,953 |
| 2018-11-20 | $32.52 | $33.31 | $32.08 | $32.79 | $32.79 | 335,561 |
| 2018-11-19 | $33.96 | $33.99 | $33.03 | $33.13 | $33.13 | 438,577 |
| 2018-11-16 | $34.10 | $34.38 | $33.75 | $34.12 | $34.12 | 431,494 |
| 2018-11-15 | $33.70 | $34.98 | $33.70 | $34.85 | $34.85 | 235,027 |
| 2018-11-14 | $33.73 | $33.94 | $33.17 | $33.78 | $33.78 | 298,766 |
| 2018-11-13 | $33.34 | $34.31 | $33.13 | $33.44 | $33.44 | 326,766 |
| 2018-11-12 | $34.11 | $34.21 | $32.89 | $33.05 | $33.05 | 403,512 |
| 2018-11-09 | $34.95 | $35.59 | $34.24 | $34.40 | $34.40 | 413,452 |
| 2018-11-08 | $35.44 | $36.57 | $34.93 | $35.60 | $35.60 | 597,259 |
| 2018-11-07 | $35.43 | $38.62 | $33.99 | $35.42 | $35.42 | 1,615,200 |
| 2018-11-06 | $30.72 | $31.97 | $30.43 | $31.05 | $31.05 | 345,464 |
| 2018-11-05 | $31.13 | $31.28 | $30.42 | $30.89 | $30.89 | 271,218 |
| 2018-11-02 | $31.68 | $31.93 | $30.69 | $31.12 | $31.12 | 444,045 |
| 2018-11-01 | $30.37 | $31.89 | $30.37 | $31.75 | $31.75 | 247,008 |
| 2018-10-31 | $30.00 | $30.50 | $29.78 | $30.19 | $30.19 | 450,347 |
| 2018-10-30 | $28.36 | $29.64 | $28.36 | $29.59 | $29.59 | 412,761 |
| 2018-10-29 | $28.66 | $29.14 | $27.96 | $28.40 | $28.40 | 427,560 |
| 2018-10-26 | $27.77 | $28.66 | $27.38 | $28.13 | $28.13 | 256,210 |
| 2018-10-25 | $28.20 | $28.63 | $27.72 | $28.35 | $28.35 | 324,698 |
| 2018-10-24 | $29.83 | $29.83 | $27.81 | $27.87 | $27.87 | 569,956 |
| 2018-10-23 | $29.51 | $30.24 | $29.30 | $30.08 | $30.08 | 373,112 |
| 2018-10-22 | $29.56 | $30.61 | $29.56 | $30.15 | $30.15 | 307,564 |
| 2018-10-19 | $29.79 | $30.37 | $29.27 | $29.32 | $29.32 | 310,152 |
| 2018-10-18 | $30.82 | $30.84 | $29.71 | $29.78 | $29.78 | 465,291 |
| 2018-10-17 | $31.53 | $31.53 | $30.40 | $31.00 | $31.00 | 437,856 |
| 2018-10-16 | $31.06 | $31.74 | $30.92 | $31.65 | $31.65 | 286,633 |
| 2018-10-15 | $30.66 | $31.10 | $30.50 | $30.77 | $30.77 | 303,731 |
| 2018-10-12 | $30.90 | $31.22 | $30.41 | $30.70 | $30.70 | 465,255 |
| 2018-10-11 | $30.01 | $31.05 | $29.87 | $30.22 | $30.22 | 352,740 |
| 2018-10-10 | $30.79 | $31.23 | $29.95 | $30.00 | $30.00 | 548,741 |
| 2018-10-09 | $30.67 | $31.28 | $30.50 | $31.07 | $31.07 | 417,117 |
| 2018-10-08 | $30.84 | $31.20 | $30.27 | $30.68 | $30.68 | 337,109 |
| 2018-10-05 | $32.30 | $32.57 | $30.39 | $30.94 | $30.94 | 637,033 |
| 2018-10-04 | $33.15 | $33.44 | $32.19 | $32.43 | $32.43 | 291,928 |
| 2018-10-03 | $33.14 | $33.57 | $32.75 | $33.33 | $33.33 | 384,129 |
| 2018-10-02 | $32.90 | $33.52 | $32.89 | $33.04 | $33.04 | 477,373 |
| 2018-10-01 | $33.47 | $33.80 | $32.92 | $33.03 | $33.03 | 356,133 |
| 2018-09-28 | $32.98 | $33.60 | $32.78 | $33.29 | $33.29 | 275,869 |
| 2018-09-27 | $32.85 | $33.17 | $32.67 | $33.06 | $33.06 | 289,406 |
| 2018-09-26 | $33.23 | $33.28 | $32.72 | $32.75 | $32.75 | 345,628 |
| 2018-09-25 | $34.02 | $34.12 | $33.18 | $33.27 | $33.27 | 298,432 |
| 2018-09-24 | $34.05 | $34.40 | $33.80 | $34.06 | $34.06 | 248,194 |
| 2018-09-21 | $33.92 | $34.45 | $33.88 | $34.24 | $34.24 | 713,322 |
| 2018-09-20 | $33.71 | $34.25 | $33.38 | $33.93 | $33.93 | 293,340 |
| 2018-09-19 | $32.51 | $34.04 | $32.51 | $33.37 | $33.37 | 557,934 |
| 2018-09-18 | $33.05 | $33.30 | $32.67 | $32.69 | $32.69 | 275,576 |
| 2018-09-17 | $33.43 | $33.53 | $32.85 | $32.91 | $32.91 | 237,420 |
| 2018-09-14 | $33.31 | $33.74 | $33.22 | $33.49 | $33.49 | 254,458 |
| 2018-09-13 | $33.24 | $33.60 | $32.66 | $33.22 | $33.22 | 483,670 |
| 2018-09-12 | $33.13 | $33.13 | $32.04 | $32.93 | $32.93 | 497,686 |
| 2018-09-11 | $34.00 | $34.48 | $33.37 | $33.43 | $33.43 | 543,973 |
| 2018-09-10 | $34.53 | $35.45 | $34.06 | $34.09 | $34.09 | 209,786 |
| 2018-09-07 | $35.50 | $35.55 | $34.22 | $34.36 | $34.36 | 361,080 |
| 2018-09-06 | $37.03 | $37.03 | $35.57 | $35.59 | $35.59 | 414,803 |
| 2018-09-05 | $37.78 | $37.91 | $36.93 | $36.99 | $36.99 | 362,389 |
| 2018-09-04 | $37.92 | $38.14 | $37.30 | $37.92 | $37.92 | 340,376 |
| 2018-08-31 | $37.77 | $37.99 | $37.55 | $37.92 | $37.92 | 247,648 |
| 2018-08-30 | $38.00 | $38.30 | $37.65 | $37.77 | $37.77 | 301,979 |
| 2018-08-29 | $38.70 | $38.77 | $38.16 | $38.21 | $38.21 | 184,161 |
| 2018-08-28 | $39.04 | $39.31 | $38.27 | $38.71 | $38.71 | 274,833 |
| 2018-08-27 | $37.95 | $39.06 | $37.85 | $38.90 | $38.90 | 451,468 |
| 2018-08-24 | $37.45 | $37.98 | $37.36 | $37.80 | $37.80 | 460,922 |
| 2018-08-23 | $37.55 | $37.72 | $37.09 | $37.24 | $37.24 | 469,316 |
| 2018-08-22 | $37.75 | $37.79 | $37.13 | $37.59 | $37.59 | 219,450 |
| 2018-08-21 | $37.15 | $37.93 | $36.81 | $37.77 | $37.77 | 364,683 |
| 2018-08-20 | $37.02 | $37.21 | $36.69 | $36.98 | $36.98 | 295,322 |
| 2018-08-17 | $37.15 | $37.15 | $36.70 | $37.02 | $37.02 | 344,409 |
| 2018-08-16 | $37.36 | $37.84 | $37.07 | $37.42 | $37.42 | 154,349 |
| 2018-08-15 | $37.73 | $37.73 | $36.74 | $37.13 | $37.13 | 238,022 |
| 2018-08-14 | $37.90 | $38.12 | $37.45 | $37.84 | $37.84 | 229,292 |
| 2018-08-13 | $37.71 | $38.00 | $37.51 | $37.73 | $37.73 | 293,143 |
| 2018-08-10 | $37.42 | $37.99 | $36.80 | $37.75 | $37.75 | 265,982 |
| 2018-08-09 | $38.19 | $38.44 | $37.84 | $37.95 | $37.95 | 339,200 |
| 2018-08-08 | $38.32 | $38.51 | $37.09 | $38.28 | $38.28 | 600,299 |
| 2018-08-07 | $36.97 | $38.01 | $36.97 | $37.67 | $37.67 | 352,494 |
| 2018-08-06 | $36.28 | $36.82 | $36.05 | $36.78 | $36.78 | 188,691 |
| 2018-08-03 | $36.77 | $36.82 | $36.14 | $36.36 | $36.36 | 140,910 |
| 2018-08-02 | $36.19 | $36.78 | $36.17 | $36.58 | $36.58 | 210,895 |
| 2018-08-01 | $37.09 | $37.10 | $36.11 | $36.52 | $36.52 | 513,486 |
| 2018-07-31 | $36.94 | $37.48 | $36.81 | $37.16 | $37.16 | 350,919 |
| 2018-07-30 | $37.70 | $37.84 | $36.49 | $36.84 | $36.84 | 243,610 |
| 2018-07-27 | $38.53 | $38.68 | $37.52 | $37.56 | $37.56 | 336,126 |
| 2018-07-26 | $37.87 | $38.65 | $37.39 | $38.49 | $38.49 | 288,148 |
| 2018-07-25 | $38.34 | $38.44 | $37.44 | $37.87 | $37.87 | 353,976 |
| 2018-07-24 | $38.27 | $38.70 | $38.10 | $38.35 | $38.35 | 492,213 |
| 2018-07-23 | $38.13 | $38.13 | $37.19 | $38.01 | $38.01 | 260,831 |
| 2018-07-20 | $37.81 | $38.33 | $37.66 | $38.07 | $38.07 | 233,084 |
| 2018-07-19 | $37.61 | $38.05 | $37.46 | $37.85 | $37.85 | 512,065 |
| 2018-07-18 | $36.84 | $38.05 | $36.84 | $37.78 | $37.78 | 510,122 |
| 2018-07-17 | $36.07 | $36.94 | $36.07 | $36.86 | $36.86 | 176,519 |
| 2018-07-16 | $36.17 | $36.26 | $35.80 | $36.24 | $36.24 | 196,342 |
| 2018-07-13 | $35.80 | $36.55 | $35.67 | $36.18 | $36.18 | 248,009 |
| 2018-07-12 | $34.70 | $35.78 | $34.33 | $35.65 | $35.65 | 565,183 |
| 2018-07-11 | $35.33 | $35.58 | $33.80 | $34.52 | $34.52 | 148,784 |
| 2018-07-10 | $35.51 | $35.78 | $35.33 | $35.64 | $35.64 | 128,969 |
| 2018-07-09 | $35.58 | $35.58 | $34.90 | $35.56 | $35.56 | 178,199 |
| 2018-07-06 | $35.45 | $35.57 | $35.06 | $35.51 | $35.51 | 132,861 |
| 2018-07-05 | $34.58 | $35.52 | $34.58 | $35.48 | $35.48 | 206,524 |
| 2018-07-03 | $34.74 | $34.98 | $34.27 | $34.28 | $34.28 | 190,459 |
| 2018-07-02 | $34.06 | $35.16 | $34.03 | $34.77 | $34.77 | 334,273 |
| 2018-06-29 | $35.21 | $35.71 | $34.43 | $34.47 | $34.47 | 394,484 |
| 2018-06-28 | $34.66 | $35.13 | $34.36 | $34.91 | $34.91 | 422,816 |
| 2018-06-27 | $36.36 | $36.36 | $34.74 | $34.78 | $34.78 | 443,725 |
| 2018-06-26 | $35.70 | $36.68 | $35.64 | $36.34 | $36.34 | 286,289 |
| 2018-06-25 | $36.66 | $36.98 | $35.07 | $35.63 | $35.63 | 436,307 |
| 2018-06-22 | $37.04 | $37.19 | $36.46 | $36.78 | $36.78 | 458,446 |
| 2018-06-21 | $37.45 | $37.53 | $36.43 | $36.93 | $36.93 | 300,457 |
| 2018-06-20 | $36.70 | $37.37 | $36.69 | $37.28 | $37.28 | 251,016 |
| 2018-06-19 | $36.37 | $36.75 | $35.72 | $36.55 | $36.55 | 371,670 |
| 2018-06-18 | $36.26 | $36.56 | $35.76 | $36.36 | $36.36 | 285,689 |
| 2018-06-15 | $36.35 | $36.75 | $35.65 | $36.58 | $36.58 | 324,205 |
| 2018-06-14 | $36.33 | $36.63 | $36.02 | $36.56 | $36.56 | 224,028 |
| 2018-06-13 | $35.94 | $36.54 | $35.69 | $36.13 | $36.13 | 243,872 |
| 2018-06-12 | $36.00 | $36.00 | $35.44 | $35.81 | $35.81 | 252,130 |
| 2018-06-11 | $36.70 | $36.93 | $35.60 | $35.87 | $35.87 | 303,240 |
| 2018-06-08 | $36.25 | $36.86 | $36.02 | $36.52 | $36.52 | 284,463 |
| 2018-06-07 | $36.43 | $37.29 | $36.08 | $36.54 | $36.54 | 426,489 |
| 2018-06-06 | $36.52 | $37.37 | $36.36 | $37.32 | $37.32 | 430,118 |
| 2018-06-05 | $35.91 | $36.63 | $35.57 | $36.60 | $36.60 | 354,644 |
| 2018-06-04 | $34.75 | $35.87 | $34.52 | $35.77 | $35.77 | 367,575 |
| 2018-06-01 | $34.31 | $34.77 | $34.12 | $34.63 | $34.63 | 263,518 |
| 2018-05-31 | $34.19 | $34.50 | $34.03 | $34.24 | $34.24 | 288,105 |
| 2018-05-30 | $34.40 | $34.56 | $33.88 | $34.18 | $34.18 | 368,649 |
| 2018-05-29 | $33.94 | $34.51 | $33.70 | $34.18 | $34.18 | 236,781 |
| 2018-05-25 | $33.64 | $34.34 | $33.55 | $34.18 | $34.18 | 210,407 |
| 2018-05-24 | $33.32 | $33.72 | $33.25 | $33.55 | $33.55 | 231,330 |
| 2018-05-23 | $33.39 | $33.75 | $33.15 | $33.42 | $33.42 | 200,471 |
| 2018-05-22 | $33.65 | $34.07 | $33.56 | $33.61 | $33.61 | 487,425 |
| 2018-05-21 | $33.67 | $33.73 | $33.22 | $33.47 | $33.47 | 170,991 |
| 2018-05-18 | $33.54 | $33.58 | $33.34 | $33.37 | $33.37 | 250,399 |
| 2018-05-17 | $33.22 | $33.82 | $33.17 | $33.46 | $33.46 | 239,464 |
| 2018-05-16 | $33.00 | $33.62 | $32.92 | $33.39 | $33.39 | 225,774 |
| 2018-05-15 | $33.00 | $33.55 | $32.95 | $33.08 | $33.08 | 346,060 |
| 2018-05-14 | $32.79 | $33.17 | $32.60 | $33.05 | $33.05 | 236,587 |
| 2018-05-11 | $33.02 | $33.06 | $32.39 | $32.56 | $32.56 | 241,364 |
| 2018-05-10 | $33.60 | $33.60 | $32.43 | $33.02 | $33.02 | 365,326 |
| 2018-05-09 | $32.05 | $33.60 | $31.65 | $33.44 | $33.44 | 1,094,670 |
| 2018-05-08 | $29.98 | $30.22 | $29.50 | $30.16 | $30.16 | 406,392 |
| 2018-05-07 | $29.90 | $30.22 | $29.77 | $29.94 | $29.94 | 171,287 |
| 2018-05-04 | $29.00 | $29.83 | $29.00 | $29.80 | $29.80 | 256,961 |
| 2018-05-03 | $28.85 | $29.38 | $28.61 | $29.09 | $29.09 | 231,335 |
| 2018-05-02 | $29.19 | $29.97 | $28.92 | $29.08 | $29.08 | 182,291 |
| 2018-05-01 | $28.40 | $29.13 | $28.00 | $29.08 | $29.08 | 179,897 |
| 2018-04-30 | $29.19 | $29.49 | $28.35 | $28.55 | $28.55 | 298,980 |
| 2018-04-27 | $30.15 | $30.26 | $29.14 | $29.15 | $29.15 | 150,411 |
| 2018-04-26 | $29.86 | $30.37 | $29.70 | $29.98 | $29.98 | 140,128 |
| 2018-04-25 | $29.95 | $30.19 | $29.24 | $29.73 | $29.73 | 223,190 |
| 2018-04-24 | $30.02 | $30.40 | $29.67 | $29.88 | $29.88 | 181,352 |
| 2018-04-23 | $30.08 | $30.37 | $29.69 | $29.89 | $29.89 | 406,898 |
| 2018-04-20 | $30.99 | $31.28 | $29.86 | $29.90 | $29.90 | 572,232 |
| 2018-04-19 | $32.60 | $32.60 | $31.06 | $31.15 | $31.15 | 455,836 |
| 2018-04-18 | $31.29 | $31.58 | $30.69 | $31.34 | $31.34 | 334,148 |
| 2018-04-17 | $30.69 | $31.51 | $30.69 | $31.28 | $31.28 | 271,095 |
| 2018-04-16 | $30.98 | $30.98 | $30.46 | $30.50 | $30.50 | 243,658 |
| 2018-04-13 | $31.29 | $31.50 | $30.74 | $30.78 | $30.78 | 253,830 |
| 2018-04-12 | $31.04 | $31.58 | $31.04 | $31.18 | $31.18 | 219,889 |
| 2018-04-11 | $30.65 | $31.15 | $30.15 | $30.95 | $30.95 | 125,089 |
| 2018-04-10 | $30.46 | $31.10 | $30.06 | $30.90 | $30.90 | 200,975 |
| 2018-04-09 | $29.83 | $30.49 | $29.59 | $29.98 | $29.98 | 237,159 |
| 2018-04-06 | $29.44 | $30.18 | $29.38 | $29.49 | $29.49 | 461,036 |
| 2018-04-05 | $30.73 | $30.80 | $29.65 | $29.78 | $29.78 | 332,386 |
| 2018-04-04 | $29.50 | $30.55 | $29.50 | $30.44 | $30.44 | 438,848 |
| 2018-04-03 | $29.88 | $30.23 | $29.45 | $30.04 | $30.04 | 244,908 |
| 2018-04-02 | $30.40 | $30.71 | $29.21 | $29.69 | $29.69 | 401,464 |
| 2018-03-29 | $30.67 | $30.99 | $30.23 | $30.46 | $30.46 | 478,358 |
| 2018-03-28 | $30.46 | $31.10 | $29.76 | $30.46 | $30.46 | 453,080 |
| 2018-03-27 | $32.01 | $32.01 | $30.36 | $30.50 | $30.50 | 329,097 |
| 2018-03-26 | $31.48 | $31.99 | $30.83 | $31.81 | $31.81 | 356,225 |
| 2018-03-23 | $32.28 | $32.28 | $31.00 | $31.00 | $31.00 | 266,902 |
| 2018-03-22 | $32.76 | $32.91 | $32.30 | $32.31 | $32.31 | 354,641 |
| 2018-03-21 | $32.39 | $33.41 | $31.97 | $33.14 | $33.14 | 397,015 |
| 2018-03-20 | $31.88 | $32.56 | $31.84 | $32.39 | $32.39 | 548,199 |
| 2018-03-19 | $32.06 | $32.19 | $31.36 | $31.96 | $31.96 | 174,860 |
| 2018-03-16 | $31.76 | $32.40 | $31.72 | $32.11 | $32.11 | 364,891 |
| 2018-03-15 | $31.62 | $31.89 | $31.50 | $31.81 | $31.81 | 211,358 |
| 2018-03-14 | $31.76 | $31.81 | $31.38 | $31.45 | $31.45 | 270,871 |
| 2018-03-13 | $31.60 | $31.87 | $31.39 | $31.57 | $31.57 | 493,342 |
| 2018-03-12 | $31.60 | $31.67 | $31.33 | $31.53 | $31.53 | 248,266 |
| 2018-03-09 | $31.46 | $31.91 | $31.31 | $31.53 | $31.53 | 290,971 |
| 2018-03-08 | $31.15 | $31.47 | $30.99 | $31.30 | $31.30 | 293,660 |
| 2018-03-07 | $30.45 | $31.14 | $30.40 | $31.12 | $31.12 | 376,776 |
| 2018-03-06 | $30.17 | $30.75 | $30.17 | $30.59 | $30.59 | 170,107 |
| 2018-03-05 | $29.98 | $30.44 | $29.60 | $30.17 | $30.17 | 269,757 |
| 2018-03-02 | $29.37 | $30.18 | $28.82 | $30.05 | $30.05 | 185,737 |
| 2018-03-01 | $30.10 | $30.16 | $29.10 | $29.66 | $29.66 | 415,299 |
| 2018-02-28 | $30.59 | $30.73 | $29.96 | $30.10 | $30.10 | 233,726 |
| 2018-02-27 | $30.14 | $30.80 | $30.12 | $30.40 | $30.40 | 346,153 |
| 2018-02-26 | $30.15 | $30.36 | $29.85 | $30.15 | $30.15 | 167,763 |
| 2018-02-23 | $29.55 | $30.17 | $29.55 | $30.13 | $30.13 | 249,789 |
| 2018-02-22 | $29.22 | $29.77 | $29.08 | $29.52 | $29.52 | 271,616 |
| 2018-02-21 | $29.57 | $29.81 | $29.20 | $29.21 | $29.21 | 252,124 |
| 2018-02-20 | $28.91 | $29.73 | $28.42 | $29.33 | $29.33 | 175,454 |
| 2018-02-16 | $29.38 | $29.54 | $28.95 | $28.98 | $28.98 | 168,894 |
| 2018-02-15 | $29.49 | $29.71 | $28.99 | $29.53 | $29.53 | 310,480 |
| 2018-02-14 | $28.98 | $29.40 | $28.78 | $29.27 | $29.27 | 337,212 |
| 2018-02-13 | $28.77 | $29.26 | $28.46 | $29.22 | $29.22 | 266,094 |
| 2018-02-12 | $29.42 | $29.50 | $28.31 | $28.87 | $28.87 | 455,201 |
| 2018-02-09 | $28.36 | $29.87 | $28.31 | $29.22 | $29.22 | 783,493 |
| 2018-02-08 | $31.41 | $31.41 | $27.72 | $27.98 | $27.98 | 1,036,081 |
| 2018-02-07 | $27.15 | $27.15 | $26.09 | $26.39 | $26.39 | 383,024 |
| 2018-02-06 | $26.53 | $27.82 | $26.46 | $27.33 | $27.33 | 247,651 |
| 2018-02-05 | $27.50 | $28.01 | $27.00 | $27.00 | $27.00 | 369,284 |
| 2018-02-02 | $27.98 | $28.33 | $27.56 | $27.78 | $27.78 | 195,667 |
| 2018-02-01 | $28.00 | $28.38 | $27.85 | $28.25 | $28.25 | 192,864 |
| 2018-01-31 | $28.58 | $28.65 | $28.02 | $28.19 | $28.19 | 218,807 |
| 2018-01-30 | $28.08 | $28.69 | $28.00 | $28.30 | $28.30 | 228,129 |
| 2018-01-29 | $28.92 | $28.92 | $28.30 | $28.56 | $28.56 | 180,625 |
| 2018-01-26 | $28.80 | $29.10 | $28.61 | $28.97 | $28.97 | 171,972 |
| 2018-01-25 | $29.49 | $29.51 | $28.57 | $28.58 | $28.58 | 230,277 |
| 2018-01-24 | $30.36 | $30.45 | $29.11 | $29.20 | $29.20 | 275,772 |
| 2018-01-23 | $30.57 | $30.71 | $30.32 | $30.60 | $30.60 | 144,769 |
| 2018-01-22 | $30.81 | $30.94 | $30.33 | $30.65 | $30.65 | 162,078 |
| 2018-01-19 | $30.22 | $31.02 | $30.10 | $30.85 | $30.85 | 587,123 |
| 2018-01-18 | $29.60 | $30.23 | $29.60 | $30.05 | $30.05 | 346,105 |
| 2018-01-17 | $29.35 | $29.75 | $28.88 | $29.57 | $29.57 | 177,355 |
| 2018-01-16 | $29.85 | $29.93 | $28.83 | $29.04 | $29.04 | 378,240 |
| 2018-01-12 | $29.75 | $30.11 | $29.49 | $29.92 | $29.92 | 201,280 |
| 2018-01-11 | $28.50 | $29.62 | $28.50 | $29.60 | $29.60 | 247,095 |
| 2018-01-10 | $29.22 | $29.50 | $28.19 | $29.12 | $29.12 | 308,721 |
| 2018-01-09 | $30.23 | $30.23 | $29.48 | $29.49 | $29.49 | 358,313 |
| 2018-01-08 | $29.96 | $30.38 | $29.70 | $30.26 | $30.26 | 219,243 |
| 2018-01-05 | $30.07 | $30.25 | $29.74 | $29.97 | $29.97 | 204,787 |
| 2018-01-04 | $30.27 | $30.48 | $29.95 | $30.07 | $30.07 | 285,853 |
| 2018-01-03 | $29.32 | $30.21 | $29.32 | $30.19 | $30.19 | 284,426 |
| 2018-01-02 | $28.79 | $29.27 | $28.64 | $29.26 | $29.26 | 301,756 |
| 2017-12-29 | $29.10 | $29.18 | $28.63 | $28.67 | $28.67 | 230,516 |
| 2017-12-28 | $29.07 | $29.36 | $28.90 | $29.05 | $29.05 | 123,639 |
| 2017-12-27 | $28.81 | $29.39 | $28.81 | $29.02 | $29.02 | 244,425 |
| 2017-12-26 | $28.64 | $29.00 | $28.16 | $28.86 | $28.86 | 188,385 |
| 2017-12-22 | $29.00 | $29.39 | $28.61 | $28.84 | $28.84 | 162,972 |
| 2017-12-21 | $29.32 | $29.64 | $28.88 | $29.01 | $29.01 | 213,389 |
| 2017-12-20 | $29.80 | $29.99 | $29.20 | $29.25 | $29.25 | 181,269 |
| 2017-12-19 | $29.45 | $29.89 | $29.19 | $29.61 | $29.61 | 446,317 |
| 2017-12-18 | $29.11 | $29.45 | $28.81 | $29.29 | $29.29 | 326,090 |
| 2017-12-15 | $28.33 | $29.31 | $28.22 | $28.90 | $28.90 | 792,609 |
| 2017-12-14 | $28.21 | $29.27 | $27.91 | $28.22 | $28.22 | 786,415 |
| 2017-12-13 | $27.64 | $27.64 | $27.20 | $27.25 | $27.25 | 461,116 |
| 2017-12-12 | $28.07 | $28.26 | $27.46 | $27.57 | $27.57 | 457,674 |
| 2017-12-11 | $28.33 | $28.60 | $27.84 | $28.08 | $28.08 | 496,776 |
| 2017-12-08 | $28.70 | $29.18 | $28.18 | $28.21 | $28.21 | 286,368 |
| 2017-12-07 | $28.52 | $28.84 | $28.26 | $28.48 | $28.48 | 421,878 |
| 2017-12-06 | $28.32 | $28.97 | $28.12 | $28.35 | $28.35 | 303,419 |
| 2017-12-05 | $28.20 | $29.15 | $28.00 | $28.52 | $28.52 | 302,170 |
| 2017-12-04 | $29.44 | $29.89 | $28.29 | $28.34 | $28.34 | 222,884 |
| 2017-12-01 | $29.18 | $29.22 | $27.95 | $29.06 | $29.06 | 228,482 |
| 2017-11-30 | $29.82 | $30.11 | $29.27 | $29.30 | $29.30 | 293,940 |
| 2017-11-29 | $30.75 | $30.77 | $29.05 | $29.53 | $29.53 | 321,057 |
| 2017-11-28 | $31.05 | $31.05 | $30.58 | $30.85 | $30.85 | 521,771 |
| 2017-11-27 | $31.34 | $31.40 | $30.87 | $30.87 | $30.87 | 209,399 |
| 2017-11-24 | $31.22 | $31.49 | $31.09 | $31.46 | $31.46 | 116,320 |
| 2017-11-22 | $31.32 | $31.93 | $30.86 | $31.16 | $31.16 | 305,847 |
| 2017-11-21 | $31.41 | $31.70 | $31.17 | $31.31 | $31.31 | 440,179 |
| 2017-11-20 | $31.03 | $31.34 | $30.91 | $31.32 | $31.32 | 363,509 |
| 2017-11-17 | $31.27 | $31.30 | $30.92 | $30.94 | $30.94 | 208,612 |
| 2017-11-16 | $30.54 | $31.51 | $30.51 | $31.40 | $31.40 | 297,321 |
| 2017-11-15 | $30.60 | $30.65 | $30.05 | $30.46 | $30.46 | 259,935 |
| 2017-11-14 | $30.97 | $31.09 | $30.52 | $30.90 | $30.90 | 343,638 |
| 2017-11-13 | $31.63 | $31.64 | $31.00 | $31.01 | $31.01 | 284,470 |
| 2017-11-10 | $31.62 | $32.01 | $31.48 | $31.79 | $31.79 | 394,931 |
| 2017-11-09 | $32.20 | $32.59 | $31.22 | $31.52 | $31.52 | 484,420 |
| 2017-11-08 | $33.50 | $33.61 | $31.22 | $32.46 | $32.46 | 789,174 |
| 2017-11-07 | $35.17 | $35.32 | $33.68 | $33.83 | $33.83 | 458,508 |
| 2017-11-06 | $34.50 | $35.36 | $34.40 | $35.09 | $35.09 | 284,958 |
| 2017-11-03 | $34.33 | $34.59 | $33.82 | $34.48 | $34.48 | 218,355 |
| 2017-11-02 | $33.43 | $34.22 | $32.67 | $34.18 | $34.18 | 173,799 |
| 2017-11-01 | $34.67 | $34.72 | $33.02 | $33.63 | $33.63 | 251,375 |
| 2017-10-31 | $33.83 | $34.62 | $33.62 | $34.34 | $34.34 | 307,398 |
| 2017-10-30 | $34.06 | $34.58 | $33.53 | $33.72 | $33.72 | 308,676 |
| 2017-10-27 | $34.98 | $35.28 | $34.45 | $35.03 | $35.03 | 207,159 |
| 2017-10-26 | $34.32 | $34.94 | $34.29 | $34.82 | $34.82 | 384,942 |
| 2017-10-25 | $33.71 | $34.50 | $33.65 | $34.25 | $34.25 | 372,782 |
| 2017-10-24 | $33.50 | $33.95 | $33.32 | $33.86 | $33.86 | 265,924 |
| 2017-10-23 | $32.89 | $33.55 | $32.73 | $33.46 | $33.46 | 326,303 |
| 2017-10-20 | $33.09 | $33.38 | $32.76 | $32.82 | $32.82 | 395,329 |
| 2017-10-19 | $32.91 | $33.10 | $32.26 | $32.72 | $32.72 | 384,999 |
| 2017-10-18 | $32.73 | $33.31 | $32.42 | $33.06 | $33.06 | 407,102 |
| 2017-10-17 | $32.95 | $33.12 | $32.46 | $32.63 | $32.63 | 265,984 |
| 2017-10-16 | $33.30 | $33.30 | $32.63 | $32.82 | $32.82 | 313,070 |
| 2017-10-13 | $32.12 | $33.02 | $31.91 | $32.83 | $32.83 | 327,558 |
| 2017-10-12 | $31.92 | $32.20 | $31.75 | $31.90 | $31.90 | 224,266 |
| 2017-10-11 | $31.61 | $32.18 | $31.61 | $32.04 | $32.04 | 262,433 |
| 2017-10-10 | $31.10 | $31.95 | $30.69 | $31.70 | $31.70 | 473,538 |
| 2017-10-09 | $30.84 | $30.97 | $30.55 | $30.93 | $30.93 | 138,079 |
| 2017-10-06 | $30.70 | $30.87 | $30.52 | $30.84 | $30.84 | 165,207 |
| 2017-10-05 | $30.98 | $31.00 | $30.69 | $30.86 | $30.86 | 237,546 |
| 2017-10-04 | $30.82 | $30.95 | $30.49 | $30.93 | $30.93 | 313,819 |
| 2017-10-03 | $30.61 | $30.92 | $30.31 | $30.90 | $30.90 | 282,970 |
| 2017-10-02 | $30.00 | $30.50 | $29.72 | $30.50 | $30.50 | 441,777 |
| 2017-09-29 | $29.65 | $29.97 | $29.35 | $29.93 | $29.93 | 193,911 |
| 2017-09-28 | $29.51 | $29.77 | $28.91 | $29.52 | $29.52 | 186,060 |
| 2017-09-27 | $28.45 | $29.94 | $28.45 | $29.52 | $29.52 | 465,800 |
| 2017-09-26 | $28.47 | $28.54 | $28.20 | $28.20 | $28.20 | 112,984 |
| 2017-09-25 | $28.64 | $28.81 | $28.11 | $28.21 | $28.21 | 208,026 |
| 2017-09-22 | $28.25 | $28.85 | $28.16 | $28.81 | $28.81 | 180,397 |
| 2017-09-21 | $28.12 | $28.53 | $27.90 | $28.45 | $28.45 | 198,229 |
| 2017-09-20 | $28.67 | $28.77 | $27.88 | $28.14 | $28.14 | 185,570 |
| 2017-09-19 | $28.81 | $28.81 | $28.52 | $28.58 | $28.58 | 162,131 |
| 2017-09-18 | $28.87 | $28.97 | $28.46 | $28.62 | $28.62 | 287,955 |
| 2017-09-15 | $28.01 | $28.88 | $28.00 | $28.81 | $28.81 | 482,421 |
| 2017-09-14 | $27.67 | $27.96 | $27.48 | $27.95 | $27.95 | 242,404 |
| 2017-09-13 | $28.01 | $28.10 | $27.53 | $27.61 | $27.61 | 143,310 |
| 2017-09-12 | $27.73 | $28.27 | $27.72 | $28.02 | $28.02 | 163,113 |
| 2017-09-11 | $26.99 | $27.73 | $26.85 | $27.63 | $27.63 | 147,619 |
| 2017-09-08 | $27.18 | $27.19 | $26.59 | $26.88 | $26.88 | 249,363 |
| 2017-09-07 | $27.58 | $27.86 | $27.06 | $27.28 | $27.28 | 238,900 |
| 2017-09-06 | $27.96 | $28.00 | $27.28 | $27.42 | $27.42 | 273,287 |
| 2017-09-05 | $28.54 | $28.78 | $27.76 | $27.85 | $27.85 | 245,139 |
| 2017-09-01 | $28.19 | $28.87 | $28.12 | $28.51 | $28.51 | 300,502 |
| 2017-08-31 | $27.73 | $28.31 | $27.59 | $28.14 | $28.14 | 331,102 |
| 2017-08-30 | $26.97 | $27.68 | $26.93 | $27.67 | $27.67 | 305,807 |
| 2017-08-29 | $26.61 | $26.92 | $26.47 | $26.87 | $26.87 | 210,315 |
| 2017-08-28 | $26.69 | $26.96 | $26.50 | $26.85 | $26.85 | 204,354 |
| 2017-08-25 | $27.01 | $27.01 | $26.54 | $26.63 | $26.63 | 149,031 |
| 2017-08-24 | $26.90 | $27.00 | $26.63 | $26.90 | $26.90 | 197,912 |
| 2017-08-23 | $26.28 | $26.97 | $26.28 | $26.80 | $26.80 | 176,778 |
| 2017-08-22 | $26.50 | $26.63 | $26.35 | $26.49 | $26.49 | 162,204 |
| 2017-08-21 | $26.50 | $26.50 | $26.15 | $26.38 | $26.38 | 162,314 |
| 2017-08-18 | $26.56 | $26.78 | $26.28 | $26.48 | $26.48 | 311,043 |
| 2017-08-17 | $26.71 | $27.04 | $26.40 | $26.75 | $26.75 | 485,984 |
| 2017-08-16 | $27.31 | $27.44 | $27.04 | $27.12 | $27.12 | 210,756 |
| 2017-08-15 | $27.32 | $27.51 | $27.04 | $27.32 | $27.32 | 274,942 |
| 2017-08-14 | $26.60 | $27.32 | $26.51 | $27.30 | $27.30 | 688,367 |
| 2017-08-11 | $26.47 | $26.67 | $26.38 | $26.49 | $26.49 | 386,205 |
| 2017-08-10 | $26.42 | $26.74 | $26.03 | $26.42 | $26.42 | 486,198 |
| 2017-08-09 | $26.85 | $27.00 | $26.07 | $26.68 | $26.68 | 366,974 |
| 2017-08-08 | $26.26 | $26.85 | $26.24 | $26.83 | $26.83 | 214,022 |
| 2017-08-07 | $26.21 | $26.58 | $26.09 | $26.53 | $26.53 | 410,148 |
| 2017-08-04 | $26.02 | $26.38 | $25.76 | $26.18 | $26.18 | 102,302 |
| 2017-08-03 | $26.31 | $26.37 | $25.86 | $25.97 | $25.97 | 139,401 |
| 2017-08-02 | $26.86 | $26.86 | $26.10 | $26.33 | $26.33 | 133,908 |
| 2017-08-01 | $26.56 | $26.78 | $26.39 | $26.72 | $26.72 | 97,658 |
| 2017-07-31 | $26.52 | $26.70 | $26.36 | $26.53 | $26.53 | 112,883 |
| 2017-07-28 | $26.49 | $26.62 | $26.29 | $26.56 | $26.56 | 114,684 |
| 2017-07-27 | $26.84 | $27.39 | $26.56 | $26.69 | $26.69 | 220,450 |
| 2017-07-26 | $26.44 | $26.95 | $26.32 | $26.77 | $26.77 | 178,687 |
| 2017-07-25 | $26.40 | $26.40 | $26.15 | $26.25 | $26.25 | 125,611 |
| 2017-07-24 | $26.45 | $26.52 | $26.18 | $26.38 | $26.38 | 201,781 |
| 2017-07-21 | $26.83 | $26.88 | $26.15 | $26.36 | $26.36 | 274,147 |
| 2017-07-20 | $26.34 | $27.00 | $26.00 | $26.84 | $26.84 | 304,116 |
| 2017-07-19 | $26.00 | $27.00 | $25.88 | $26.97 | $26.97 | 240,542 |
| 2017-07-18 | $24.97 | $25.90 | $24.90 | $25.84 | $25.84 | 364,525 |
| 2017-07-17 | $25.25 | $25.25 | $24.86 | $25.09 | $25.09 | 321,967 |
| 2017-07-14 | $25.18 | $25.39 | $24.94 | $25.28 | $25.28 | 303,991 |
| 2017-07-13 | $25.33 | $25.44 | $24.85 | $25.11 | $25.11 | 160,159 |
| 2017-07-12 | $25.32 | $25.54 | $25.02 | $25.40 | $25.40 | 235,215 |
| 2017-07-11 | $24.70 | $25.28 | $24.53 | $25.10 | $25.10 | 329,718 |
| 2017-07-10 | $24.54 | $25.00 | $24.43 | $24.75 | $24.75 | 287,825 |
| 2017-07-07 | $24.82 | $24.87 | $24.04 | $24.55 | $24.55 | 299,786 |
| 2017-07-06 | $23.98 | $25.18 | $23.87 | $24.70 | $24.70 | 497,525 |
| 2017-07-05 | $24.27 | $24.45 | $23.51 | $23.97 | $23.97 | 323,677 |
| 2017-07-03 | $24.29 | $24.52 | $23.92 | $24.06 | $24.06 | 124,105 |
| 2017-06-30 | $24.45 | $24.56 | $23.95 | $24.03 | $24.03 | 356,051 |
| 2017-06-29 | $24.71 | $24.72 | $23.86 | $24.42 | $24.42 | 242,710 |
| 2017-06-28 | $24.10 | $24.77 | $24.00 | $24.71 | $24.71 | 312,105 |
| 2017-06-27 | $24.89 | $24.89 | $23.86 | $23.89 | $23.89 | 211,856 |
| 2017-06-26 | $25.47 | $25.55 | $24.63 | $24.91 | $24.91 | 294,492 |
| 2017-06-23 | $25.26 | $25.58 | $24.97 | $25.36 | $25.36 | 345,427 |
| 2017-06-22 | $25.24 | $25.41 | $24.74 | $25.17 | $25.17 | 301,525 |
| 2017-06-21 | $25.25 | $25.49 | $25.04 | $25.23 | $25.23 | 171,655 |
| 2017-06-20 | $25.41 | $25.61 | $24.91 | $25.08 | $25.08 | 230,274 |
| 2017-06-19 | $25.21 | $25.73 | $25.13 | $25.49 | $25.49 | 254,368 |
| 2017-06-16 | $25.59 | $25.80 | $25.01 | $25.13 | $25.13 | 353,945 |
| 2017-06-15 | $25.34 | $25.84 | $25.34 | $25.83 | $25.83 | 149,844 |
| 2017-06-14 | $26.24 | $26.51 | $25.57 | $25.81 | $25.81 | 151,425 |
| 2017-06-13 | $26.52 | $26.61 | $25.90 | $26.14 | $26.14 | 150,565 |
| 2017-06-12 | $25.92 | $26.67 | $25.52 | $26.25 | $26.25 | 246,533 |
| 2017-06-09 | $27.15 | $27.45 | $25.63 | $26.10 | $26.10 | 230,594 |
| 2017-06-08 | $26.42 | $27.23 | $26.22 | $27.15 | $27.15 | 180,602 |
| 2017-06-07 | $26.23 | $26.41 | $26.02 | $26.28 | $26.28 | 151,964 |
| 2017-06-06 | $25.75 | $26.27 | $25.75 | $26.18 | $26.18 | 127,801 |
| 2017-06-05 | $26.06 | $26.30 | $25.75 | $25.90 | $25.90 | 119,004 |
| 2017-06-02 | $25.85 | $26.28 | $25.70 | $26.22 | $26.22 | 174,498 |
| 2017-06-01 | $25.66 | $25.89 | $25.43 | $25.71 | $25.71 | 177,088 |
| 2017-05-31 | $25.82 | $26.05 | $25.59 | $25.61 | $25.61 | 529,841 |
| 2017-05-30 | $26.25 | $26.34 | $25.64 | $25.81 | $25.81 | 269,130 |
| 2017-05-26 | $26.00 | $26.83 | $25.96 | $26.32 | $26.32 | 366,482 |
| 2017-05-25 | $25.96 | $25.99 | $25.71 | $25.93 | $25.93 | 128,333 |
| 2017-05-24 | $25.70 | $25.90 | $25.50 | $25.82 | $25.82 | 146,540 |
| 2017-05-23 | $25.78 | $25.88 | $25.32 | $25.58 | $25.58 | 182,522 |
| 2017-05-22 | $25.98 | $26.34 | $25.51 | $25.77 | $25.77 | 152,537 |
| 2017-05-19 | $25.70 | $26.00 | $25.54 | $25.83 | $25.83 | 302,490 |
| 2017-05-18 | $25.22 | $25.73 | $24.96 | $25.45 | $25.45 | 411,961 |
| 2017-05-17 | $26.29 | $26.38 | $25.33 | $25.37 | $25.37 | 208,617 |
| 2017-05-16 | $26.35 | $26.81 | $26.21 | $26.79 | $26.79 | 227,551 |
| 2017-05-15 | $26.22 | $26.84 | $25.88 | $26.25 | $26.25 | 257,612 |
| 2017-05-12 | $26.23 | $26.33 | $25.94 | $26.10 | $26.10 | 314,952 |
| 2017-05-11 | $25.12 | $26.28 | $25.07 | $26.21 | $26.21 | 549,783 |
| 2017-05-10 | $24.55 | $27.50 | $24.53 | $25.24 | $25.24 | 12,074 |
| 2017-05-09 | $23.08 | $23.75 | $23.08 | $23.71 | $23.71 | 164,238 |
| 2017-05-08 | $22.89 | $23.10 | $22.80 | $23.07 | $23.07 | 68,377 |
| 2017-05-05 | $22.75 | $22.98 | $22.44 | $22.94 | $22.94 | 92,269 |
| 2017-05-04 | $22.64 | $22.80 | $22.48 | $22.55 | $22.55 | 233,267 |
| 2017-05-03 | $22.52 | $23.04 | $22.52 | $22.65 | $22.65 | 192,243 |
| 2017-05-02 | $23.19 | $23.37 | $22.69 | $22.72 | $22.72 | 123,015 |
| 2017-05-01 | $23.55 | $23.55 | $22.95 | $23.19 | $23.19 | 132,896 |
| 2017-04-28 | $24.11 | $24.15 | $23.36 | $23.39 | $23.39 | 121,187 |
| 2017-04-27 | $24.30 | $24.37 | $24.02 | $24.15 | $24.15 | 90,108 |
| 2017-04-26 | $23.96 | $24.32 | $23.77 | $24.12 | $24.12 | 285,413 |
| 2017-04-25 | $24.19 | $24.28 | $23.94 | $24.04 | $24.04 | 126,555 |
| 2017-04-24 | $24.10 | $24.27 | $23.71 | $23.95 | $23.95 | 135,460 |
| 2017-04-21 | $23.78 | $23.87 | $23.47 | $23.59 | $23.59 | 161,362 |
| 2017-04-20 | $23.49 | $24.16 | $23.04 | $23.93 | $23.93 | 237,240 |
| 2017-04-19 | $23.14 | $23.44 | $23.03 | $23.33 | $23.33 | 122,717 |
| 2017-04-18 | $23.15 | $23.24 | $22.74 | $23.00 | $23.00 | 278,458 |
| 2017-04-17 | $23.13 | $23.27 | $22.86 | $23.24 | $23.24 | 131,302 |
| 2017-04-13 | $23.64 | $23.81 | $23.03 | $23.03 | $23.03 | 141,710 |
| 2017-04-12 | $23.87 | $24.10 | $23.52 | $23.74 | $23.74 | 211,586 |
| 2017-04-11 | $23.98 | $24.07 | $23.42 | $23.87 | $23.87 | 186,146 |
| 2017-04-10 | $24.22 | $24.80 | $23.91 | $24.08 | $24.08 | 229,948 |
| 2017-04-07 | $22.95 | $24.63 | $22.88 | $24.17 | $24.17 | 550,023 |
| 2017-04-06 | $22.33 | $23.15 | $22.06 | $23.01 | $23.01 | 415,876 |
| 2017-04-05 | $22.57 | $23.73 | $22.18 | $22.31 | $22.31 | 353,087 |
| 2017-04-04 | $23.03 | $23.36 | $22.39 | $22.48 | $22.48 | 191,431 |
| 2017-04-03 | $24.06 | $24.22 | $23.07 | $23.09 | $23.09 | 171,562 |
| 2017-03-31 | $24.04 | $24.18 | $23.71 | $24.05 | $24.05 | 152,982 |
| 2017-03-30 | $23.78 | $24.14 | $23.74 | $24.05 | $24.05 | 132,384 |
| 2017-03-29 | $23.54 | $23.83 | $23.51 | $23.78 | $23.78 | 203,969 |
| 2017-03-28 | $23.76 | $23.95 | $23.30 | $23.70 | $23.70 | 126,295 |
| 2017-03-27 | $23.92 | $24.06 | $23.54 | $23.83 | $23.83 | 118,159 |
| 2017-03-24 | $23.92 | $24.54 | $23.78 | $24.02 | $24.02 | 202,293 |
| 2017-03-23 | $23.39 | $24.00 | $23.28 | $23.72 | $23.72 | 170,144 |
| 2017-03-22 | $23.54 | $23.84 | $23.23 | $23.44 | $23.44 | 208,174 |
| 2017-03-21 | $24.55 | $24.61 | $23.53 | $23.55 | $23.55 | 184,590 |
| 2017-03-20 | $24.68 | $24.73 | $24.21 | $24.38 | $24.38 | 164,531 |
| 2017-03-17 | $24.12 | $24.72 | $23.97 | $24.61 | $24.61 | 499,157 |
| 2017-03-16 | $24.35 | $24.44 | $24.10 | $24.22 | $24.22 | 132,514 |
| 2017-03-15 | $24.32 | $24.44 | $24.07 | $24.22 | $24.22 | 246,946 |
| 2017-03-14 | $24.54 | $24.54 | $24.07 | $24.23 | $24.23 | 80,500 |
| 2017-03-13 | $24.47 | $24.79 | $24.35 | $24.64 | $24.64 | 91,951 |
| 2017-03-10 | $24.51 | $24.63 | $24.30 | $24.48 | $24.48 | 78,799 |
| 2017-03-09 | $24.32 | $24.55 | $24.14 | $24.29 | $24.29 | 62,689 |
| 2017-03-08 | $24.58 | $24.69 | $24.25 | $24.38 | $24.38 | 127,999 |
| 2017-03-07 | $24.29 | $24.71 | $24.24 | $24.45 | $24.45 | 114,539 |
| 2017-03-06 | $23.94 | $24.46 | $23.41 | $24.34 | $24.34 | 113,767 |
| 2017-03-03 | $24.35 | $24.43 | $23.97 | $24.10 | $24.10 | 134,070 |
| 2017-03-02 | $24.48 | $24.63 | $24.19 | $24.35 | $24.35 | 140,957 |
| 2017-03-01 | $24.20 | $24.90 | $23.93 | $24.49 | $24.49 | 282,181 |
| 2017-02-28 | $24.90 | $24.90 | $23.20 | $23.87 | $23.87 | 145,226 |
| 2017-02-27 | $24.90 | $25.02 | $24.64 | $24.91 | $24.91 | 165,136 |
| 2017-02-24 | $24.50 | $25.08 | $24.16 | $24.84 | $24.84 | 296,583 |
| 2017-02-23 | $26.01 | $26.05 | $25.53 | $25.93 | $25.93 | 142,415 |
| 2017-02-22 | $26.23 | $26.25 | $25.87 | $26.01 | $26.01 | 132,841 |
| 2017-02-21 | $25.39 | $26.27 | $25.39 | $26.26 | $26.26 | 129,067 |
| 2017-02-17 | $25.71 | $25.85 | $25.46 | $25.51 | $25.51 | 208,839 |
| 2017-02-16 | $25.50 | $25.92 | $25.49 | $25.77 | $25.77 | 184,856 |
| 2017-02-15 | $24.11 | $26.22 | $23.86 | $25.71 | $25.71 | 512,619 |
| 2017-02-14 | $24.16 | $24.32 | $24.07 | $24.13 | $24.13 | 201,290 |
| 2017-02-13 | $24.50 | $24.57 | $24.19 | $24.39 | $24.39 | 119,130 |
| 2017-02-10 | $24.55 | $24.61 | $24.26 | $24.42 | $24.42 | 126,816 |
| 2017-02-09 | $24.74 | $24.75 | $24.38 | $24.44 | $24.44 | 97,253 |
| 2017-02-08 | $25.00 | $25.00 | $24.57 | $24.63 | $24.63 | 108,187 |
| 2017-02-07 | $25.07 | $25.24 | $24.77 | $25.03 | $25.03 | 81,340 |
| 2017-02-06 | $25.24 | $25.36 | $24.92 | $25.00 | $25.00 | 56,065 |
| 2017-02-03 | $24.95 | $25.47 | $24.80 | $25.43 | $25.43 | 81,110 |
| 2017-02-02 | $25.10 | $25.33 | $24.76 | $24.82 | $24.82 | 102,249 |
| 2017-02-01 | $25.25 | $25.40 | $24.88 | $25.19 | $25.19 | 85,937 |
| 2017-01-31 | $24.97 | $25.29 | $24.45 | $24.89 | $24.89 | 143,344 |
| 2017-01-30 | $25.15 | $25.22 | $24.71 | $25.10 | $25.10 | 147,336 |
| 2017-01-27 | $25.30 | $25.55 | $25.20 | $25.38 | $25.38 | 102,920 |
| 2017-01-26 | $25.80 | $25.96 | $25.21 | $25.28 | $25.28 | 123,738 |
| 2017-01-25 | $25.94 | $26.21 | $25.63 | $25.81 | $25.81 | 112,389 |
| 2017-01-24 | $25.06 | $25.72 | $25.03 | $25.63 | $25.63 | 127,825 |
| 2017-01-23 | $24.91 | $25.07 | $24.64 | $24.99 | $24.99 | 124,475 |
| 2017-01-20 | $25.27 | $25.78 | $24.78 | $24.94 | $24.94 | 257,958 |
| 2017-01-19 | $25.50 | $25.85 | $25.12 | $25.13 | $25.13 | 132,578 |
| 2017-01-18 | $25.65 | $25.73 | $25.48 | $25.58 | $25.58 | 85,515 |
| 2017-01-17 | $25.99 | $26.06 | $25.40 | $25.45 | $25.45 | 104,376 |
| 2017-01-13 | $25.94 | $26.43 | $25.84 | $26.11 | $26.11 | 86,178 |
| 2017-01-12 | $26.03 | $26.03 | $25.26 | $25.79 | $25.79 | 77,461 |
| 2017-01-11 | $25.60 | $26.22 | $25.58 | $26.19 | $26.19 | 107,489 |
| 2017-01-10 | $25.56 | $25.93 | $25.53 | $25.72 | $25.72 | 109,928 |
| 2017-01-09 | $25.64 | $26.26 | $25.45 | $25.49 | $25.49 | 142,749 |
| 2017-01-06 | $26.00 | $26.03 | $25.63 | $25.65 | $25.65 | 102,163 |
| 2017-01-05 | $26.00 | $26.38 | $25.79 | $26.02 | $26.02 | 180,051 |
| 2017-01-04 | $25.99 | $26.36 | $25.61 | $26.28 | $26.28 | 202,800 |
| 2017-01-03 | $25.75 | $26.15 | $25.37 | $25.84 | $25.84 | 147,883 |
| 2016-12-30 | $26.51 | $26.51 | $25.52 | $25.67 | $25.67 | 153,119 |
| 2016-12-29 | $26.28 | $26.74 | $26.17 | $26.47 | $26.47 | 149,130 |
| 2016-12-28 | $27.00 | $27.04 | $26.18 | $26.24 | $26.24 | 154,290 |
| 2016-12-27 | $26.39 | $27.17 | $26.30 | $26.96 | $26.96 | 252,467 |
| 2016-12-23 | $25.56 | $26.35 | $25.56 | $26.32 | $26.32 | 223,044 |
| 2016-12-22 | $25.47 | $25.72 | $25.24 | $25.63 | $25.63 | 151,810 |
| 2016-12-21 | $25.47 | $25.75 | $25.21 | $25.45 | $25.45 | 235,854 |
| 2016-12-20 | $25.86 | $26.06 | $25.27 | $25.56 | $25.56 | 222,703 |
| 2016-12-19 | $25.94 | $26.52 | $25.45 | $25.89 | $25.89 | 281,716 |
| 2016-12-16 | $26.34 | $27.00 | $25.81 | $25.89 | $25.89 | 433,710 |
| 2016-12-15 | $25.65 | $26.63 | $24.48 | $26.29 | $26.29 | 211,419 |
| 2016-12-14 | $25.86 | $26.19 | $25.46 | $25.50 | $25.50 | 173,557 |
| 2016-12-13 | $25.90 | $26.49 | $25.73 | $26.03 | $26.03 | 373,478 |
| 2016-12-12 | $25.79 | $26.06 | $25.26 | $25.81 | $25.81 | 182,026 |
| 2016-12-09 | $25.95 | $25.96 | $25.31 | $25.92 | $25.92 | 216,045 |
| 2016-12-08 | $24.77 | $25.99 | $24.58 | $25.60 | $25.60 | 243,439 |
| 2016-12-07 | $24.00 | $24.74 | $23.68 | $24.63 | $24.63 | 198,601 |
| 2016-12-06 | $23.78 | $24.47 | $23.77 | $24.34 | $24.34 | 114,075 |
| 2016-12-05 | $23.72 | $23.85 | $23.25 | $23.82 | $23.82 | 130,016 |
| 2016-12-02 | $23.39 | $23.63 | $22.79 | $23.48 | $23.48 | 154,462 |
| 2016-12-01 | $24.49 | $24.49 | $22.91 | $23.17 | $23.17 | 188,706 |
| 2016-11-30 | $24.15 | $24.48 | $23.30 | $24.35 | $24.35 | 257,796 |
| 2016-11-29 | $24.11 | $24.20 | $23.82 | $23.98 | $23.98 | 131,238 |
| 2016-11-28 | $23.97 | $24.09 | $23.77 | $24.07 | $24.07 | 128,806 |
| 2016-11-25 | $24.01 | $24.01 | $23.74 | $23.97 | $23.97 | 43,903 |
| 2016-11-23 | $23.80 | $24.16 | $23.50 | $24.07 | $24.07 | 107,328 |
| 2016-11-22 | $23.50 | $24.20 | $23.32 | $23.80 | $23.80 | 176,032 |
| 2016-11-21 | $23.53 | $23.87 | $22.96 | $23.62 | $23.62 | 116,869 |
| 2016-11-18 | $23.62 | $23.90 | $22.98 | $23.50 | $23.50 | 148,033 |
| 2016-11-17 | $22.98 | $23.58 | $22.95 | $23.51 | $23.51 | 98,600 |
| 2016-11-16 | $22.13 | $22.96 | $22.12 | $22.94 | $22.94 | 132,890 |
| 2016-11-15 | $22.00 | $22.35 | $21.86 | $22.18 | $22.18 | 175,571 |
| 2016-11-14 | $22.01 | $22.18 | $21.78 | $22.11 | $22.11 | 206,121 |
| 2016-11-11 | $20.70 | $22.31 | $20.70 | $22.01 | $22.01 | 336,727 |
| 2016-11-10 | $22.20 | $22.25 | $20.38 | $20.63 | $20.63 | 321,585 |
| 2016-11-09 | $21.30 | $22.40 | $20.74 | $22.20 | $22.20 | 218,942 |
| 2016-11-08 | $21.15 | $21.90 | $21.14 | $21.75 | $21.75 | 129,249 |
| 2016-11-07 | $20.47 | $21.31 | $20.40 | $21.28 | $21.28 | 191,541 |
| 2016-11-04 | $20.40 | $20.48 | $20.01 | $20.24 | $20.24 | 100,639 |
| 2016-11-03 | $20.45 | $20.68 | $20.19 | $20.42 | $20.42 | 144,925 |
| 2016-11-02 | $20.40 | $20.77 | $20.30 | $20.30 | $20.30 | 73,052 |
| 2016-11-01 | $20.71 | $20.77 | $20.14 | $20.29 | $20.29 | 72,488 |
| 2016-10-31 | $20.35 | $20.76 | $20.30 | $20.71 | $20.71 | 98,426 |
| 2016-10-28 | $20.83 | $21.06 | $20.21 | $20.30 | $20.30 | 70,090 |
| 2016-10-27 | $20.96 | $21.12 | $20.80 | $20.90 | $20.90 | 83,180 |
| 2016-10-26 | $20.47 | $20.92 | $20.47 | $20.76 | $20.76 | 74,817 |
| 2016-10-25 | $20.57 | $20.77 | $20.48 | $20.64 | $20.64 | 39,102 |
| 2016-10-24 | $20.21 | $20.74 | $20.21 | $20.74 | $20.74 | 55,511 |
| 2016-10-21 | $19.95 | $20.30 | $19.95 | $20.22 | $20.22 | 39,335 |
| 2016-10-20 | $20.04 | $20.27 | $19.88 | $20.16 | $20.16 | 51,651 |
| 2016-10-19 | $19.90 | $20.24 | $19.64 | $20.06 | $20.06 | 89,921 |
| 2016-10-18 | $20.13 | $20.30 | $19.98 | $20.12 | $20.12 | 71,923 |
| 2016-10-17 | $20.13 | $20.21 | $19.80 | $19.86 | $19.86 | 55,719 |
| 2016-10-14 | $20.03 | $20.46 | $20.03 | $20.19 | $20.19 | 79,677 |
| 2016-10-13 | $20.16 | $20.16 | $19.71 | $19.84 | $19.84 | 95,277 |
| 2016-10-12 | $20.26 | $20.39 | $19.92 | $20.36 | $20.36 | 59,134 |
| 2016-10-11 | $20.91 | $20.91 | $20.20 | $20.34 | $20.34 | 90,753 |
| 2016-10-10 | $21.19 | $21.50 | $20.94 | $20.97 | $20.97 | 76,766 |
| 2016-10-07 | $21.42 | $21.51 | $20.86 | $21.12 | $21.12 | 239,796 |
| 2016-10-06 | $21.43 | $21.51 | $21.00 | $21.48 | $21.48 | 170,172 |
| 2016-10-05 | $20.88 | $21.61 | $20.56 | $21.41 | $21.41 | 240,393 |
| 2016-10-04 | $21.06 | $21.24 | $20.81 | $20.90 | $20.90 | 130,454 |
| 2016-10-03 | $21.31 | $21.46 | $21.05 | $21.12 | $21.12 | 114,559 |
| 2016-09-30 | $21.20 | $21.49 | $21.08 | $21.34 | $21.34 | 112,335 |
| 2016-09-29 | $20.81 | $21.09 | $20.51 | $20.99 | $20.99 | 65,140 |
| 2016-09-28 | $20.76 | $21.00 | $20.74 | $20.92 | $20.92 | 84,351 |
| 2016-09-27 | $20.44 | $20.84 | $20.44 | $20.77 | $20.77 | 93,350 |
| 2016-09-26 | $20.81 | $21.02 | $20.41 | $20.47 | $20.47 | 101,529 |
| 2016-09-23 | $21.52 | $21.59 | $21.01 | $21.01 | $21.01 | 73,897 |
| 2016-09-22 | $21.30 | $21.63 | $20.56 | $21.57 | $21.57 | 137,069 |
| 2016-09-21 | $20.89 | $21.21 | $20.78 | $21.21 | $21.21 | 129,700 |
| 2016-09-20 | $21.22 | $21.22 | $20.68 | $20.69 | $20.69 | 75,646 |
| 2016-09-19 | $21.00 | $21.10 | $20.85 | $21.03 | $21.03 | 98,045 |
| 2016-09-16 | $20.39 | $20.95 | $20.39 | $20.82 | $20.82 | 292,563 |
| 2016-09-15 | $19.79 | $20.44 | $19.79 | $20.28 | $20.28 | 71,124 |
| 2016-09-14 | $19.91 | $19.96 | $19.65 | $19.79 | $19.79 | 62,989 |
| 2016-09-13 | $20.02 | $20.22 | $19.68 | $19.84 | $19.84 | 107,013 |
| 2016-09-12 | $19.53 | $20.15 | $19.53 | $20.14 | $20.14 | 118,702 |
| 2016-09-09 | $20.49 | $20.77 | $19.59 | $19.64 | $19.64 | 166,392 |
| 2016-09-08 | $20.75 | $20.79 | $20.27 | $20.67 | $20.67 | 97,549 |
| 2016-09-07 | $21.07 | $21.07 | $20.25 | $20.87 | $20.87 | 115,648 |
| 2016-09-06 | $21.33 | $21.36 | $20.88 | $21.02 | $21.02 | 100,028 |
| 2016-09-02 | $21.00 | $21.33 | $20.88 | $21.32 | $21.32 | 140,973 |
| 2016-09-01 | $20.62 | $21.00 | $20.49 | $20.96 | $20.96 | 116,067 |
| 2016-08-31 | $20.44 | $20.77 | $20.36 | $20.59 | $20.59 | 141,338 |
| 2016-08-30 | $20.29 | $20.61 | $20.29 | $20.55 | $20.55 | 78,793 |
| 2016-08-29 | $20.24 | $20.41 | $20.20 | $20.34 | $20.34 | 84,442 |
| 2016-08-26 | $20.12 | $20.34 | $19.84 | $20.25 | $20.25 | 160,838 |
| 2016-08-25 | $19.68 | $20.15 | $19.68 | $20.15 | $20.15 | 188,988 |
| 2016-08-24 | $19.68 | $19.90 | $19.67 | $19.71 | $19.71 | 99,103 |
| 2016-08-23 | $19.81 | $20.07 | $19.66 | $19.74 | $19.74 | 237,913 |
| 2016-08-22 | $19.53 | $19.80 | $19.39 | $19.74 | $19.74 | 87,335 |
| 2016-08-19 | $19.44 | $19.72 | $19.44 | $19.55 | $19.55 | 104,337 |
| 2016-08-18 | $19.39 | $19.56 | $19.31 | $19.45 | $19.45 | 111,556 |
| 2016-08-17 | $19.14 | $19.40 | $18.67 | $19.38 | $19.38 | 125,478 |
| 2016-08-16 | $19.77 | $19.79 | $19.17 | $19.22 | $19.22 | 158,561 |
| 2016-08-15 | $19.51 | $19.91 | $19.51 | $19.84 | $19.84 | 167,484 |
| 2016-08-12 | $19.28 | $19.71 | $19.08 | $19.49 | $19.49 | 240,685 |
| 2016-08-11 | $19.20 | $19.65 | $19.20 | $19.37 | $19.37 | 237,817 |
| 2016-08-10 | $18.99 | $19.36 | $18.42 | $19.10 | $19.10 | 696,131 |
| 2016-08-09 | $18.48 | $18.90 | $18.48 | $18.57 | $18.57 | 179,618 |
| 2016-08-08 | $18.32 | $18.61 | $18.32 | $18.47 | $18.47 | 144,060 |
| 2016-08-05 | $18.08 | $18.56 | $18.08 | $18.31 | $18.31 | 191,872 |
| 2016-08-04 | $17.91 | $18.15 | $17.91 | $18.02 | $18.02 | 134,513 |
| 2016-08-03 | $18.00 | $18.45 | $17.83 | $17.95 | $17.95 | 93,429 |
| 2016-08-02 | $18.66 | $18.66 | $18.01 | $18.01 | $18.01 | 96,607 |
| 2016-08-01 | $18.52 | $18.83 | $18.42 | $18.61 | $18.61 | 85,041 |
| 2016-07-29 | $18.83 | $18.85 | $18.50 | $18.51 | $18.51 | 192,497 |
| 2016-07-28 | $19.10 | $19.17 | $18.74 | $18.76 | $18.76 | 65,643 |
| 2016-07-27 | $19.25 | $19.26 | $18.98 | $19.12 | $19.12 | 80,075 |
| 2016-07-26 | $18.92 | $19.24 | $18.92 | $19.15 | $19.15 | 227,705 |
| 2016-07-25 | $18.61 | $18.79 | $18.61 | $18.78 | $18.78 | 65,811 |
| 2016-07-22 | $18.73 | $18.73 | $18.27 | $18.59 | $18.59 | 97,707 |
| 2016-07-21 | $18.87 | $18.99 | $18.66 | $18.80 | $18.80 | 89,614 |
| 2016-07-20 | $18.88 | $19.18 | $18.70 | $18.92 | $18.92 | 107,824 |
| 2016-07-19 | $18.82 | $18.89 | $18.62 | $18.72 | $18.72 | 60,546 |
| 2016-07-18 | $19.01 | $19.08 | $18.88 | $18.92 | $18.92 | 85,059 |
| 2016-07-15 | $19.00 | $19.00 | $18.52 | $18.82 | $18.82 | 93,330 |
| 2016-07-14 | $19.00 | $19.00 | $18.62 | $18.84 | $18.84 | 93,813 |
| 2016-07-13 | $18.88 | $18.93 | $18.52 | $18.68 | $18.68 | 133,749 |
| 2016-07-12 | $18.59 | $18.97 | $18.55 | $18.76 | $18.76 | 196,981 |
| 2016-07-11 | $17.99 | $18.40 | $17.96 | $18.30 | $18.30 | 171,548 |
| 2016-07-08 | $17.71 | $18.09 | $17.71 | $17.73 | $17.73 | 241,743 |
| 2016-07-07 | $17.42 | $17.86 | $17.38 | $17.49 | $17.49 | 133,949 |
| 2016-07-06 | $17.21 | $17.68 | $16.99 | $17.30 | $17.30 | 201,819 |
| 2016-07-05 | $16.92 | $17.65 | $16.92 | $17.24 | $17.24 | 273,044 |
| 2016-07-01 | $18.63 | $18.75 | $18.09 | $18.10 | $18.10 | 106,624 |
| 2016-06-30 | $18.09 | $18.80 | $17.85 | $18.79 | $18.79 | 157,545 |
| 2016-06-29 | $18.01 | $18.21 | $17.88 | $18.06 | $18.06 | 86,035 |
| 2016-06-28 | $17.36 | $17.93 | $17.36 | $17.81 | $17.81 | 209,651 |
| 2016-06-27 | $18.14 | $18.23 | $17.28 | $17.29 | $17.29 | 234,929 |
| 2016-06-24 | $19.13 | $19.39 | $17.92 | $18.19 | $18.19 | 314,673 |
| 2016-06-23 | $19.73 | $20.24 | $19.63 | $20.01 | $20.01 | 85,569 |
| 2016-06-22 | $19.69 | $19.96 | $19.44 | $19.45 | $19.45 | 53,068 |
| 2016-06-21 | $19.52 | $19.94 | $19.52 | $19.73 | $19.73 | 72,913 |
| 2016-06-20 | $19.57 | $20.05 | $19.46 | $19.46 | $19.46 | 60,995 |
| 2016-06-17 | $19.36 | $19.56 | $18.94 | $19.28 | $19.28 | 282,337 |
| 2016-06-16 | $19.42 | $19.44 | $19.09 | $19.40 | $19.40 | 105,228 |
| 2016-06-15 | $20.04 | $20.04 | $19.56 | $19.57 | $19.57 | 87,954 |
| 2016-06-14 | $19.73 | $19.98 | $19.46 | $19.92 | $19.92 | 62,791 |
| 2016-06-13 | $19.78 | $20.16 | $19.50 | $19.74 | $19.74 | 90,825 |
| 2016-06-10 | $19.93 | $20.16 | $19.68 | $19.95 | $19.95 | 120,089 |
| 2016-06-09 | $20.05 | $20.38 | $19.79 | $20.25 | $20.25 | 91,715 |
| 2016-06-08 | $20.00 | $20.36 | $19.82 | $20.22 | $20.22 | 108,877 |
| 2016-06-07 | $19.86 | $20.16 | $19.73 | $20.05 | $20.05 | 98,499 |
| 2016-06-06 | $19.60 | $19.94 | $19.52 | $19.78 | $19.78 | 98,619 |
| 2016-06-03 | $19.76 | $19.76 | $19.45 | $19.60 | $19.60 | 139,677 |
| 2016-06-02 | $19.60 | $19.76 | $19.53 | $19.64 | $19.64 | 70,926 |
| 2016-06-01 | $19.23 | $19.77 | $19.17 | $19.73 | $19.73 | 137,594 |
| 2016-05-31 | $19.23 | $19.38 | $19.13 | $19.26 | $19.26 | 183,829 |
| 2016-05-27 | $17.95 | $19.26 | $17.95 | $19.11 | $19.11 | 290,468 |
| 2016-05-26 | $19.29 | $19.35 | $19.18 | $19.24 | $19.24 | 83,921 |
| 2016-05-25 | $19.45 | $19.56 | $19.13 | $19.24 | $19.24 | 129,447 |
| 2016-05-24 | $18.64 | $19.59 | $18.62 | $19.43 | $19.43 | 257,041 |
| 2016-05-23 | $17.88 | $18.79 | $17.88 | $18.60 | $18.60 | 305,205 |
| 2016-05-20 | $17.11 | $17.83 | $16.75 | $17.82 | $17.82 | 180,974 |
| 2016-05-19 | $17.49 | $17.63 | $16.83 | $16.96 | $16.96 | 369,979 |
| 2016-05-18 | $17.43 | $17.75 | $17.43 | $17.59 | $17.59 | 138,425 |
| 2016-05-17 | $17.76 | $17.83 | $17.27 | $17.44 | $17.44 | 244,114 |
| 2016-05-16 | $17.74 | $17.88 | $17.66 | $17.73 | $17.73 | 89,935 |
| 2016-05-13 | $17.71 | $17.91 | $17.65 | $17.72 | $17.72 | 80,946 |
| 2016-05-12 | $18.95 | $18.95 | $17.75 | $17.79 | $17.79 | 252,561 |
| 2016-05-11 | $18.75 | $19.21 | $18.75 | $18.86 | $18.86 | 140,917 |
| 2016-05-10 | $19.15 | $19.26 | $18.49 | $19.09 | $19.09 | 289,800 |
| 2016-05-09 | $19.14 | $19.68 | $19.02 | $19.06 | $19.06 | 296,036 |
| 2016-05-06 | $18.18 | $19.16 | $17.94 | $19.16 | $19.16 | 334,304 |
| 2016-05-05 | $18.00 | $18.00 | $17.70 | $17.89 | $17.89 | 171,908 |
| 2016-05-04 | $18.13 | $18.24 | $17.93 | $17.96 | $17.96 | 153,534 |
| 2016-05-03 | $18.37 | $18.67 | $18.13 | $18.21 | $18.21 | 143,365 |
| 2016-05-02 | $18.63 | $18.71 | $18.38 | $18.43 | $18.43 | 225,396 |
| 2016-04-29 | $18.60 | $18.78 | $18.43 | $18.62 | $18.62 | 217,640 |
| 2016-04-28 | $19.10 | $19.27 | $18.60 | $18.62 | $18.62 | 99,376 |
| 2016-04-27 | $18.95 | $19.34 | $18.77 | $19.09 | $19.09 | 105,716 |
| 2016-04-26 | $18.42 | $19.07 | $18.42 | $19.02 | $19.02 | 179,015 |
| 2016-04-25 | $18.63 | $18.87 | $18.22 | $18.31 | $18.31 | 234,310 |
| 2016-04-22 | $18.59 | $18.87 | $18.43 | $18.62 | $18.62 | 268,119 |
| 2016-04-21 | $18.67 | $18.76 | $18.58 | $18.65 | $18.65 | 164,993 |
| 2016-04-20 | $18.54 | $18.65 | $18.42 | $18.60 | $18.60 | 423,228 |
| 2016-04-19 | $18.60 | $18.82 | $18.40 | $18.52 | $18.52 | 390,150 |
| 2016-04-18 | $18.77 | $18.79 | $18.56 | $18.60 | $18.60 | 239,500 |
| 2016-04-15 | $18.74 | $19.06 | $18.70 | $18.80 | $18.80 | 194,857 |
| 2016-04-14 | $18.93 | $19.11 | $18.62 | $18.84 | $18.84 | 363,504 |
| 2016-04-13 | $18.76 | $19.10 | $18.76 | $19.02 | $19.02 | 284,318 |
| 2016-04-12 | $19.05 | $19.05 | $18.59 | $18.71 | $18.71 | 246,390 |
| 2016-04-11 | $19.26 | $19.64 | $19.04 | $19.08 | $19.08 | 190,066 |
| 2016-04-08 | $19.47 | $19.67 | $19.03 | $19.15 | $19.15 | 146,134 |
| 2016-04-07 | $19.75 | $19.78 | $19.12 | $19.34 | $19.34 | 148,211 |
| 2016-04-06 | $19.72 | $19.78 | $19.30 | $19.78 | $19.78 | 93,895 |
| 2016-04-05 | $19.97 | $20.50 | $19.73 | $19.80 | $19.80 | 195,836 |
| 2016-04-04 | $20.24 | $20.65 | $19.98 | $20.06 | $20.06 | 120,523 |
| 2016-04-01 | $19.92 | $20.40 | $19.66 | $20.36 | $20.36 | 108,437 |
| 2016-03-31 | $20.23 | $20.30 | $19.99 | $20.10 | $20.10 | 72,674 |
| 2016-03-30 | $20.06 | $20.46 | $19.99 | $20.30 | $20.30 | 142,374 |
| 2016-03-29 | $19.22 | $20.03 | $19.07 | $20.01 | $20.01 | 111,092 |
| 2016-03-28 | $19.45 | $19.46 | $19.08 | $19.31 | $19.31 | 128,175 |
| 2016-03-24 | $19.30 | $19.43 | $18.93 | $19.41 | $19.41 | 141,149 |
| 2016-03-23 | $20.19 | $20.19 | $19.37 | $19.38 | $19.38 | 282,307 |
| 2016-03-22 | $19.91 | $20.73 | $19.72 | $20.30 | $20.30 | 240,702 |
| 2016-03-21 | $19.93 | $20.11 | $19.60 | $19.99 | $19.99 | 180,132 |
| 2016-03-18 | $19.60 | $20.07 | $19.60 | $20.02 | $20.02 | 322,717 |
| 2016-03-17 | $18.77 | $19.47 | $18.75 | $19.44 | $19.44 | 154,848 |
| 2016-03-16 | $18.53 | $18.93 | $18.53 | $18.90 | $18.90 | 77,680 |
| 2016-03-15 | $18.81 | $18.81 | $18.40 | $18.64 | $18.64 | 149,503 |
| 2016-03-14 | $19.22 | $19.40 | $18.66 | $18.89 | $18.89 | 122,622 |
| 2016-03-11 | $18.98 | $19.39 | $18.78 | $19.35 | $19.35 | 86,083 |
| 2016-03-10 | $19.07 | $19.33 | $18.67 | $18.88 | $18.88 | 76,014 |
| 2016-03-09 | $18.90 | $19.05 | $18.54 | $18.96 | $18.96 | 99,253 |
| 2016-03-08 | $19.40 | $19.40 | $18.70 | $18.83 | $18.83 | 196,697 |
| 2016-03-07 | $20.09 | $20.30 | $19.42 | $19.56 | $19.56 | 197,598 |
| 2016-03-04 | $19.88 | $20.26 | $19.70 | $20.26 | $20.26 | 413,226 |
| 2016-03-03 | $19.46 | $19.89 | $19.46 | $19.85 | $19.85 | 195,304 |
| 2016-03-02 | $19.13 | $19.57 | $19.10 | $19.40 | $19.40 | 251,326 |
| 2016-03-01 | $19.26 | $19.31 | $19.00 | $19.15 | $19.15 | 126,532 |
| 2016-02-29 | $18.71 | $19.29 | $18.71 | $19.14 | $19.14 | 220,960 |
| 2016-02-26 | $18.46 | $18.88 | $18.46 | $18.71 | $18.71 | 171,318 |
| 2016-02-25 | $18.40 | $18.40 | $17.88 | $18.38 | $18.38 | 258,802 |
| 2016-02-24 | $17.77 | $18.48 | $17.59 | $18.36 | $18.36 | 258,673 |
| 2016-02-23 | $17.59 | $18.25 | $17.59 | $17.98 | $17.98 | 239,193 |
| 2016-02-22 | $17.50 | $17.85 | $17.45 | $17.62 | $17.62 | 258,487 |
| 2016-02-19 | $17.19 | $17.61 | $16.85 | $17.41 | $17.41 | 172,376 |
| 2016-02-18 | $17.49 | $17.71 | $16.59 | $17.24 | $17.24 | 226,581 |
| 2016-02-17 | $19.79 | $19.96 | $16.58 | $17.43 | $17.43 | 629,230 |
| 2016-02-16 | $18.32 | $18.87 | $18.15 | $18.57 | $18.57 | 131,835 |
| 2016-02-12 | $17.84 | $18.20 | $17.52 | $18.15 | $18.15 | 116,592 |
| 2016-02-11 | $17.51 | $17.79 | $17.40 | $17.66 | $17.66 | 180,960 |
| 2016-02-10 | $18.04 | $18.32 | $17.73 | $17.75 | $17.75 | 136,015 |
| 2016-02-09 | $17.70 | $18.32 | $17.28 | $18.00 | $18.00 | 168,953 |
| 2016-02-08 | $17.78 | $18.06 | $17.55 | $17.94 | $17.94 | 102,578 |
| 2016-02-05 | $18.23 | $18.39 | $17.96 | $17.98 | $17.98 | 161,184 |
| 2016-02-04 | $18.00 | $18.44 | $17.50 | $18.36 | $18.36 | 168,040 |
| 2016-02-03 | $18.41 | $18.65 | $17.66 | $18.03 | $18.03 | 211,222 |
| 2016-02-02 | $18.79 | $18.81 | $18.15 | $18.22 | $18.22 | 94,811 |
| 2016-02-01 | $19.02 | $19.21 | $18.86 | $19.04 | $19.04 | 271,705 |
| 2016-01-29 | $18.47 | $19.17 | $18.30 | $19.13 | $19.13 | 609,914 |
| 2016-01-28 | $18.61 | $18.73 | $18.21 | $18.27 | $18.27 | 201,189 |
| 2016-01-27 | $19.12 | $19.22 | $18.53 | $18.56 | $18.56 | 208,347 |
| 2016-01-26 | $19.39 | $19.39 | $18.67 | $19.25 | $19.25 | 106,668 |
| 2016-01-25 | $19.45 | $19.45 | $18.60 | $19.21 | $19.21 | 136,213 |
| 2016-01-22 | $19.73 | $19.91 | $19.34 | $19.54 | $19.54 | 135,607 |
| 2016-01-21 | $19.49 | $19.97 | $19.05 | $19.46 | $19.46 | 275,813 |
| 2016-01-20 | $18.84 | $19.49 | $18.60 | $19.35 | $19.35 | 174,690 |
| 2016-01-19 | $19.61 | $19.97 | $18.83 | $19.04 | $19.04 | 113,774 |
| 2016-01-15 | $19.58 | $19.89 | $19.09 | $19.34 | $19.34 | 169,362 |
| 2016-01-14 | $20.04 | $20.57 | $19.72 | $20.24 | $20.24 | 144,517 |
| 2016-01-13 | $20.51 | $20.92 | $19.74 | $19.94 | $19.94 | 248,299 |
| 2016-01-12 | $20.84 | $20.99 | $20.08 | $20.50 | $20.50 | 141,330 |
| 2016-01-11 | $20.31 | $20.77 | $20.31 | $20.63 | $20.63 | 112,384 |
| 2016-01-08 | $20.73 | $21.09 | $20.16 | $20.16 | $20.16 | 269,256 |
| 2016-01-07 | $21.06 | $21.24 | $20.69 | $20.71 | $20.71 | 128,455 |
| 2016-01-06 | $21.78 | $21.80 | $21.24 | $21.49 | $21.49 | 158,095 |
| 2016-01-05 | $22.33 | $22.33 | $21.90 | $22.12 | $22.12 | 189,558 |
| 2016-01-04 | $22.62 | $22.94 | $22.07 | $22.30 | $22.30 | 164,945 |
| 2015-12-31 | $23.05 | $23.12 | $22.78 | $22.98 | $22.98 | 203,849 |
| 2015-12-30 | $23.27 | $23.36 | $23.00 | $23.03 | $23.03 | 113,261 |
| 2015-12-29 | $23.56 | $23.59 | $23.24 | $23.30 | $23.30 | 132,792 |
| 2015-12-28 | $23.60 | $23.64 | $23.24 | $23.42 | $23.42 | 195,890 |
| 2015-12-24 | $23.19 | $23.85 | $23.09 | $23.68 | $23.68 | 187,261 |
| 2015-12-23 | $23.60 | $23.60 | $23.06 | $23.15 | $23.15 | 167,181 |
| 2015-12-22 | $23.59 | $23.62 | $23.12 | $23.60 | $23.60 | 140,797 |
| 2015-12-21 | $23.09 | $23.73 | $22.52 | $23.52 | $23.52 | 154,076 |
| 2015-12-18 | $23.26 | $23.33 | $21.97 | $22.88 | $22.88 | 749,743 |
| 2015-12-17 | $23.80 | $24.10 | $23.38 | $23.40 | $23.40 | 197,374 |
| 2015-12-16 | $23.83 | $23.83 | $23.36 | $23.68 | $23.68 | 174,367 |
| 2015-12-15 | $23.50 | $23.89 | $23.37 | $23.65 | $23.65 | 130,054 |
| 2015-12-14 | $23.74 | $23.93 | $23.18 | $23.32 | $23.32 | 240,613 |
| 2015-12-11 | $23.59 | $24.23 | $23.02 | $23.76 | $23.76 | 183,836 |
| 2015-12-10 | $23.88 | $24.42 | $23.82 | $24.06 | $24.06 | 165,990 |
| 2015-12-09 | $24.12 | $24.20 | $23.66 | $23.92 | $23.92 | 237,248 |
| 2015-12-08 | $23.90 | $24.27 | $23.59 | $24.04 | $24.04 | 143,353 |
| 2015-12-07 | $24.95 | $25.02 | $23.95 | $24.15 | $24.15 | 225,755 |
| 2015-12-04 | $24.17 | $25.20 | $23.89 | $25.09 | $25.09 | 369,776 |
| 2015-12-03 | $23.78 | $24.46 | $23.52 | $24.34 | $24.34 | 404,234 |
| 2015-12-02 | $23.56 | $24.08 | $22.45 | $23.82 | $23.82 | 393,267 |
| 2015-12-01 | $23.16 | $23.64 | $23.03 | $23.54 | $23.54 | 239,933 |
| 2015-11-30 | $22.56 | $23.59 | $22.52 | $23.29 | $23.29 | 407,908 |
| 2015-11-27 | $21.74 | $22.70 | $21.65 | $22.48 | $22.48 | 203,922 |
| 2015-11-25 | $20.78 | $21.83 | $20.60 | $21.79 | $21.79 | 250,130 |
| 2015-11-24 | $20.26 | $20.79 | $20.19 | $20.71 | $20.71 | 158,498 |
| 2015-11-23 | $20.44 | $20.48 | $20.22 | $20.35 | $20.35 | 93,756 |
| 2015-11-20 | $20.39 | $20.53 | $20.01 | $20.36 | $20.36 | 106,404 |
| 2015-11-19 | $19.84 | $20.31 | $19.67 | $20.24 | $20.24 | 194,500 |
| 2015-11-18 | $19.52 | $19.95 | $19.30 | $19.77 | $19.77 | 183,901 |
| 2015-11-17 | $19.14 | $19.59 | $19.04 | $19.35 | $19.35 | 143,187 |
| 2015-11-16 | $19.10 | $19.30 | $18.90 | $19.21 | $19.21 | 87,567 |
| 2015-11-13 | $19.14 | $19.42 | $18.90 | $19.06 | $19.06 | 99,751 |
| 2015-11-12 | $19.61 | $19.76 | $19.05 | $19.26 | $19.26 | 194,206 |
| 2015-11-11 | $19.95 | $19.99 | $19.59 | $19.68 | $19.68 | 163,533 |
| 2015-11-10 | $20.23 | $20.76 | $19.70 | $19.96 | $19.96 | 176,527 |
| 2015-11-09 | $21.05 | $21.15 | $20.26 | $20.37 | $20.37 | 173,107 |
| 2015-11-06 | $21.96 | $22.00 | $20.12 | $21.05 | $21.05 | 894,404 |
| 2015-11-05 | $23.34 | $23.64 | $22.98 | $23.21 | $23.21 | 167,348 |
| 2015-11-04 | $23.54 | $23.74 | $23.24 | $23.45 | $23.45 | 159,368 |
| 2015-11-03 | $23.41 | $23.76 | $23.16 | $23.49 | $23.49 | 145,021 |
| 2015-11-02 | $22.85 | $23.53 | $22.82 | $23.41 | $23.41 | 128,272 |
| 2015-10-30 | $22.60 | $22.97 | $22.58 | $22.90 | $22.90 | 127,296 |
| 2015-10-29 | $22.89 | $22.92 | $22.26 | $22.51 | $22.51 | 120,234 |
| 2015-10-28 | $23.10 | $23.15 | $22.39 | $23.11 | $23.11 | 249,484 |
| 2015-10-27 | $22.75 | $23.54 | $22.60 | $23.12 | $23.12 | 257,293 |
| 2015-10-26 | $23.59 | $23.59 | $22.60 | $22.79 | $22.79 | 94,578 |
| 2015-10-23 | $23.31 | $23.73 | $23.00 | $23.68 | $23.68 | 133,455 |
| 2015-10-22 | $22.77 | $23.26 | $22.63 | $23.11 | $23.11 | 99,212 |
| 2015-10-21 | $22.99 | $23.18 | $22.39 | $22.43 | $22.43 | 116,600 |
| 2015-10-20 | $22.63 | $22.91 | $22.52 | $22.81 | $22.81 | 97,974 |
| 2015-10-19 | $22.70 | $22.94 | $22.56 | $22.65 | $22.65 | 69,311 |
| 2015-10-16 | $23.05 | $23.05 | $22.55 | $22.73 | $22.73 | 109,782 |
| 2015-10-15 | $23.03 | $23.21 | $22.57 | $22.96 | $22.96 | 140,482 |
| 2015-10-14 | $22.08 | $23.21 | $22.00 | $22.92 | $22.92 | 154,842 |
| 2015-10-13 | $21.81 | $22.33 | $21.81 | $22.01 | $22.01 | 136,643 |
| 2015-10-12 | $22.26 | $22.26 | $21.87 | $22.02 | $22.02 | 133,592 |
| 2015-10-09 | $22.72 | $22.72 | $22.00 | $22.12 | $22.12 | 132,954 |
| 2015-10-08 | $22.20 | $22.54 | $21.93 | $22.53 | $22.53 | 200,748 |
| 2015-10-07 | $22.06 | $22.55 | $21.74 | $22.19 | $22.19 | 248,381 |
| 2015-10-06 | $21.71 | $21.88 | $21.44 | $21.86 | $21.86 | 134,994 |
| 2015-10-05 | $21.48 | $21.73 | $21.33 | $21.67 | $21.67 | 197,898 |
| 2015-10-02 | $20.63 | $21.33 | $20.47 | $21.32 | $21.32 | 183,197 |
| 2015-10-01 | $21.36 | $21.36 | $20.32 | $20.77 | $20.77 | 351,631 |
| 2015-09-30 | $21.19 | $21.80 | $21.19 | $21.37 | $21.37 | 532,079 |
| 2015-09-29 | $21.09 | $21.38 | $20.98 | $21.23 | $21.23 | 191,864 |
| 2015-09-28 | $21.19 | $21.34 | $21.00 | $21.00 | $21.00 | 237,419 |
| 2015-09-25 | $21.06 | $21.52 | $20.86 | $21.34 | $21.34 | 274,167 |
| 2015-09-24 | $20.28 | $20.98 | $20.11 | $20.83 | $20.83 | 229,937 |
| 2015-09-23 | $20.89 | $21.13 | $20.43 | $20.49 | $20.49 | 166,750 |
| 2015-09-22 | $21.42 | $21.42 | $20.81 | $20.91 | $20.91 | 107,549 |
| 2015-09-21 | $21.88 | $22.12 | $21.55 | $21.65 | $21.65 | 137,863 |
| 2015-09-18 | $21.97 | $22.22 | $21.58 | $21.66 | $21.66 | 442,543 |
| 2015-09-17 | $22.21 | $22.61 | $22.03 | $22.28 | $22.28 | 275,216 |
| 2015-09-16 | $22.24 | $22.32 | $22.09 | $22.27 | $22.27 | 167,642 |
| 2015-09-15 | $22.27 | $22.36 | $22.00 | $22.14 | $22.14 | 240,257 |
| 2015-09-14 | $22.35 | $22.57 | $22.06 | $22.18 | $22.18 | 305,691 |
| 2015-09-11 | $22.27 | $22.57 | $22.11 | $22.38 | $22.38 | 158,948 |
| 2015-09-10 | $22.88 | $22.99 | $22.25 | $22.38 | $22.38 | 320,421 |
| 2015-09-09 | $23.29 | $23.53 | $22.67 | $22.85 | $22.85 | 323,695 |
| 2015-09-08 | $23.05 | $23.42 | $22.87 | $23.37 | $23.37 | 407,877 |
Diodes Inc (DIOD) News Headlines
Recent Diodes Inc (DIOD) News
Similar Companies to Diodes Inc (DIOD) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |