Deluxe Corp (DLX) Exchange: NYSE
Data as of July 2, 2025
$15.86 ($-0.01) -0.06%
Deluxe Corp - Daily Information
Click for more stock information on Deluxe Corp.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $15.88 |
| Previous Close | $15.86 |
| High | $16.01 |
| Low | $15.70 |
| Adjusted Open | $15.88 |
| Previous Adjusted Close | $15.86 |
| Adjusted High | $16.01 |
| Adjusted Low | $15.70 |
About Deluxe Corp (DLX)
Deluxe Corp (DLX) is a company that provides cloud-based marketing, financial and data services and other business services to small and mid-size companies and financial institutions. Deluxe Corp has been in business for over three decades and serves millions of customers. The company has grown exponentially since its inception and now provides specialized services in web design, data analytics, artificial intelligence, marketing automation, payments processing, customer experience and multi-channel payments. Deluxe Corp has a well-established customer base across multiple industries and countries. It has seen a consistent increase in revenue, profit and market capitalization over the past five years. Additionally, DLX has a well-rounded and experienced team of senior executives and consultants dedicated to delivering the highest levels of customer service and quality products.
Invest in Deluxe Corp (DLX)
Historical Stock Data for Deluxe Corp (DLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $15.88 | $16.01 | $15.70 | $15.86 | $15.86 | 647,340 |
| 2025-06-26 | $15.72 | $15.95 | $15.72 | $15.87 | $15.87 | 327,959 |
| 2025-06-25 | $15.59 | $15.70 | $15.43 | $15.67 | $15.67 | 317,939 |
| 2025-06-24 | $15.25 | $15.63 | $15.17 | $15.56 | $15.56 | 340,009 |
| 2025-06-23 | $14.66 | $15.14 | $14.62 | $15.13 | $15.13 | 326,211 |
| 2025-06-20 | $14.84 | $14.92 | $14.59 | $14.79 | $14.79 | 1,183,693 |
| 2025-06-18 | $14.75 | $14.96 | $14.73 | $14.75 | $14.75 | 277,081 |
| 2025-06-17 | $14.83 | $15.01 | $14.71 | $14.80 | $14.80 | 269,905 |
| 2025-06-16 | $15.15 | $15.15 | $14.76 | $15.04 | $15.04 | 466,973 |
| 2025-06-13 | $14.85 | $15.09 | $14.72 | $14.75 | $14.75 | 320,905 |
| 2025-06-12 | $15.30 | $15.61 | $15.18 | $15.31 | $15.31 | 299,973 |
| 2025-06-11 | $15.88 | $16.04 | $15.31 | $15.45 | $15.45 | 519,438 |
| 2025-06-10 | $15.46 | $16.06 | $15.35 | $15.84 | $15.84 | 472,162 |
| 2025-06-09 | $15.06 | $15.44 | $14.91 | $15.35 | $15.35 | 365,613 |
| 2025-06-06 | $14.75 | $14.93 | $14.69 | $14.87 | $14.87 | 280,082 |
| 2025-06-05 | $14.81 | $14.90 | $14.50 | $14.53 | $14.53 | 309,256 |
| 2025-06-04 | $14.31 | $14.89 | $14.31 | $14.88 | $14.88 | 418,355 |
| 2025-06-03 | $14.14 | $14.49 | $13.93 | $14.37 | $14.37 | 481,740 |
| 2025-06-02 | $14.20 | $14.26 | $13.94 | $14.14 | $14.14 | 381,765 |
| 2025-05-30 | $14.27 | $14.37 | $14.16 | $14.27 | $14.27 | 459,107 |
| 2025-05-29 | $14.20 | $14.32 | $14.04 | $14.32 | $14.32 | 339,267 |
| 2025-05-28 | $14.54 | $14.57 | $14.05 | $14.13 | $14.13 | 336,620 |
| 2025-05-27 | $13.82 | $14.55 | $13.77 | $14.48 | $14.48 | 545,644 |
| 2025-05-23 | $13.74 | $13.91 | $13.61 | $13.64 | $13.64 | 375,989 |
| 2025-05-22 | $14.16 | $14.28 | $13.93 | $13.96 | $13.96 | 354,785 |
| 2025-05-21 | $14.81 | $14.98 | $14.25 | $14.26 | $14.26 | 356,463 |
| 2025-05-20 | $15.17 | $15.25 | $14.81 | $14.99 | $14.99 | 505,610 |
| 2025-05-19 | $15.44 | $15.54 | $15.14 | $15.17 | $15.17 | 272,846 |
| 2025-05-16 | $16.00 | $16.07 | $15.90 | $15.95 | $15.95 | 404,443 |
| 2025-05-15 | $15.91 | $16.15 | $15.85 | $16.00 | $16.00 | 239,738 |
| 2025-05-14 | $16.10 | $16.16 | $15.97 | $16.00 | $16.00 | 297,740 |
| 2025-05-13 | $16.36 | $16.36 | $16.17 | $16.22 | $16.22 | 315,819 |
| 2025-05-12 | $16.35 | $16.66 | $16.05 | $16.20 | $16.20 | 317,140 |
| 2025-05-09 | $15.80 | $15.88 | $15.69 | $15.75 | $15.75 | 244,421 |
| 2025-05-08 | $15.54 | $15.98 | $15.54 | $15.75 | $15.75 | 307,433 |
| 2025-05-07 | $15.37 | $15.59 | $15.22 | $15.32 | $15.32 | 304,084 |
| 2025-05-06 | $15.02 | $15.29 | $14.91 | $15.23 | $15.23 | 326,498 |
| 2025-05-05 | $14.89 | $15.33 | $14.89 | $15.15 | $15.15 | 464,859 |
| 2025-05-02 | $14.87 | $15.23 | $14.80 | $15.08 | $15.08 | 584,587 |
| 2025-05-01 | $16.11 | $16.51 | $14.49 | $14.75 | $14.75 | 718,833 |
| 2025-04-30 | $15.32 | $15.32 | $14.48 | $14.60 | $14.60 | 858,909 |
| 2025-04-29 | $15.36 | $15.54 | $15.20 | $15.50 | $15.50 | 255,030 |
| 2025-04-28 | $15.44 | $15.54 | $15.11 | $15.40 | $15.40 | 250,450 |
| 2025-04-25 | $15.30 | $15.40 | $15.00 | $15.36 | $15.36 | 309,614 |
| 2025-04-24 | $14.92 | $15.47 | $14.62 | $15.46 | $15.46 | 375,081 |
| 2025-04-23 | $15.17 | $15.27 | $14.75 | $14.84 | $14.84 | 273,359 |
| 2025-04-22 | $14.36 | $14.81 | $14.25 | $14.76 | $14.76 | 363,399 |
| 2025-04-21 | $14.37 | $14.46 | $14.01 | $14.22 | $14.22 | 298,792 |
| 2025-04-17 | $14.52 | $14.69 | $14.38 | $14.55 | $14.55 | 275,321 |
| 2025-04-16 | $14.59 | $14.76 | $14.24 | $14.59 | $14.59 | 368,683 |
| 2025-04-15 | $14.62 | $14.86 | $14.56 | $14.63 | $14.63 | 365,360 |
| 2025-04-14 | $14.85 | $14.88 | $14.30 | $14.71 | $14.71 | 261,015 |
| 2025-04-11 | $14.32 | $14.61 | $13.94 | $14.61 | $14.61 | 408,123 |
| 2025-04-10 | $14.83 | $14.92 | $13.97 | $14.29 | $14.29 | 481,810 |
| 2025-04-09 | $14.00 | $15.28 | $13.70 | $15.20 | $15.20 | 567,540 |
| 2025-04-08 | $15.29 | $15.29 | $14.01 | $14.18 | $14.18 | 440,802 |
| 2025-04-07 | $15.05 | $15.42 | $14.10 | $14.86 | $14.86 | 795,336 |
| 2025-04-04 | $15.00 | $15.11 | $14.20 | $14.95 | $14.95 | 584,287 |
| 2025-04-03 | $15.59 | $15.79 | $15.07 | $15.19 | $15.19 | 454,122 |
| 2025-04-02 | $15.65 | $16.31 | $15.62 | $16.25 | $16.25 | 195,828 |
| 2025-04-01 | $15.77 | $15.89 | $15.50 | $15.86 | $15.86 | 240,003 |
| 2025-03-31 | $15.65 | $15.90 | $15.59 | $15.81 | $15.81 | 271,074 |
| 2025-03-28 | $16.34 | $16.38 | $15.68 | $15.87 | $15.87 | 272,763 |
| 2025-03-27 | $15.95 | $16.49 | $15.87 | $16.40 | $16.40 | 319,258 |
| 2025-03-26 | $15.92 | $16.11 | $15.87 | $15.97 | $15.97 | 201,649 |
| 2025-03-25 | $16.15 | $16.20 | $15.76 | $15.80 | $15.80 | 201,224 |
| 2025-03-24 | $16.22 | $16.32 | $16.05 | $16.14 | $16.14 | 196,689 |
| 2025-03-21 | $16.10 | $16.14 | $15.86 | $16.02 | $16.02 | 580,854 |
| 2025-03-20 | $16.12 | $16.57 | $16.06 | $16.23 | $16.23 | 296,537 |
| 2025-03-19 | $15.95 | $16.33 | $15.93 | $16.23 | $16.23 | 266,667 |
| 2025-03-18 | $15.96 | $16.08 | $15.76 | $15.89 | $15.89 | 330,932 |
| 2025-03-17 | $15.81 | $16.18 | $15.81 | $16.04 | $16.04 | 275,061 |
| 2025-03-14 | $15.74 | $16.00 | $15.63 | $15.84 | $15.84 | 284,147 |
| 2025-03-13 | $15.71 | $15.88 | $15.42 | $15.62 | $15.62 | 273,079 |
| 2025-03-12 | $15.95 | $15.95 | $15.39 | $15.63 | $15.63 | 406,998 |
| 2025-03-11 | $16.31 | $16.46 | $15.61 | $15.84 | $15.84 | 486,759 |
| 2025-03-10 | $16.19 | $16.78 | $16.15 | $16.26 | $16.26 | 591,609 |
| 2025-03-07 | $15.90 | $16.40 | $15.82 | $16.36 | $16.36 | 346,257 |
| 2025-03-06 | $15.41 | $16.05 | $15.41 | $15.97 | $15.97 | 340,138 |
| 2025-03-05 | $15.47 | $15.65 | $15.33 | $15.58 | $15.58 | 457,650 |
| 2025-03-04 | $15.48 | $15.73 | $15.13 | $15.43 | $15.43 | 621,989 |
| 2025-03-03 | $16.50 | $16.60 | $15.74 | $15.81 | $15.81 | 482,814 |
| 2025-02-28 | $16.20 | $16.66 | $16.20 | $16.46 | $16.46 | 428,986 |
| 2025-02-27 | $16.18 | $16.40 | $16.01 | $16.22 | $16.22 | 411,434 |
| 2025-02-26 | $16.59 | $16.77 | $16.18 | $16.29 | $16.29 | 494,999 |
| 2025-02-25 | $16.94 | $17.11 | $16.53 | $16.59 | $16.59 | 494,096 |
| 2025-02-24 | $17.15 | $17.22 | $16.85 | $16.85 | $16.85 | 398,653 |
| 2025-02-21 | $17.64 | $17.64 | $17.01 | $17.03 | $17.03 | 459,121 |
| 2025-02-20 | $17.79 | $17.96 | $17.35 | $17.35 | $17.35 | 510,561 |
| 2025-02-19 | $17.93 | $18.10 | $17.58 | $17.86 | $17.86 | 537,672 |
| 2025-02-18 | $18.59 | $18.74 | $17.96 | $17.98 | $17.98 | 418,523 |
| 2025-02-14 | $18.67 | $19.04 | $18.65 | $18.92 | $18.61 | 310,499 |
| 2025-02-13 | $18.56 | $18.64 | $18.24 | $18.63 | $18.32 | 328,202 |
| 2025-02-12 | $18.27 | $18.49 | $17.92 | $18.38 | $18.08 | 454,727 |
| 2025-02-11 | $18.85 | $19.00 | $18.43 | $18.56 | $18.26 | 371,013 |
| 2025-02-10 | $18.94 | $19.23 | $18.94 | $19.01 | $18.70 | 440,933 |
| 2025-02-07 | $19.92 | $19.92 | $18.38 | $18.87 | $18.56 | 826,825 |
| 2025-02-06 | $22.74 | $22.74 | $18.59 | $20.02 | $19.69 | 1,158,908 |
| 2025-02-05 | $22.96 | $23.06 | $22.28 | $22.58 | $22.21 | 379,125 |
| 2025-02-04 | $22.57 | $23.08 | $22.56 | $22.86 | $22.48 | 1,307,386 |
| 2025-02-03 | $22.67 | $23.24 | $22.50 | $22.81 | $22.44 | 216,550 |
| 2025-01-31 | $23.43 | $23.68 | $23.06 | $23.19 | $23.19 | 299,562 |
| 2025-01-30 | $23.13 | $23.87 | $23.13 | $23.42 | $23.42 | 269,789 |
| 2025-01-29 | $23.06 | $23.30 | $22.60 | $22.88 | $22.88 | 240,669 |
| 2025-01-28 | $22.91 | $23.22 | $22.63 | $23.05 | $23.05 | 268,779 |
| 2025-01-27 | $22.07 | $22.81 | $22.04 | $22.76 | $22.76 | 325,392 |
| 2025-01-24 | $22.10 | $22.37 | $21.99 | $22.10 | $22.10 | 162,185 |
| 2025-01-23 | $22.29 | $22.36 | $22.09 | $22.20 | $22.20 | 243,298 |
| 2025-01-22 | $22.71 | $22.74 | $22.06 | $22.32 | $22.32 | 249,245 |
| 2025-01-21 | $22.68 | $22.98 | $22.63 | $22.85 | $22.85 | 176,477 |
| 2025-01-17 | $22.71 | $22.71 | $22.37 | $22.51 | $22.51 | 151,731 |
| 2025-01-16 | $22.53 | $22.66 | $22.33 | $22.36 | $22.36 | 115,515 |
| 2025-01-15 | $22.80 | $22.84 | $22.34 | $22.56 | $22.56 | 190,061 |
| 2025-01-14 | $21.80 | $22.15 | $21.80 | $22.08 | $22.08 | 186,152 |
| 2025-01-13 | $21.03 | $21.60 | $21.00 | $21.56 | $21.56 | 223,564 |
| 2025-01-10 | $21.64 | $21.77 | $21.15 | $21.21 | $21.21 | 243,054 |
| 2025-01-08 | $22.04 | $22.08 | $21.71 | $21.99 | $21.99 | 209,927 |
| 2025-01-07 | $22.62 | $22.82 | $22.08 | $22.28 | $22.28 | 239,923 |
| 2025-01-06 | $22.63 | $22.89 | $22.44 | $22.51 | $22.51 | 270,838 |
| 2025-01-03 | $22.57 | $22.73 | $22.31 | $22.67 | $22.67 | 285,094 |
| 2025-01-02 | $22.90 | $22.96 | $22.22 | $22.47 | $22.47 | 156,616 |
| 2024-12-31 | $23.05 | $23.05 | $22.55 | $22.59 | $22.59 | 153,686 |
| 2024-12-30 | $22.32 | $22.98 | $22.09 | $22.77 | $22.77 | 205,472 |
| 2024-12-27 | $22.85 | $23.08 | $22.25 | $22.44 | $22.44 | 145,316 |
| 2024-12-26 | $22.41 | $23.04 | $22.38 | $22.99 | $22.99 | 116,024 |
| 2024-12-24 | $22.25 | $22.66 | $22.06 | $22.62 | $22.62 | 103,801 |
| 2024-12-23 | $22.20 | $22.42 | $21.93 | $22.32 | $22.32 | 177,240 |
| 2024-12-20 | $22.01 | $22.87 | $22.01 | $22.24 | $22.24 | 878,178 |
| 2024-12-19 | $22.28 | $22.63 | $22.00 | $22.40 | $22.40 | 339,302 |
| 2024-12-18 | $23.37 | $23.43 | $21.73 | $21.90 | $21.90 | 329,815 |
| 2024-12-17 | $23.40 | $23.55 | $23.17 | $23.27 | $23.27 | 234,042 |
| 2024-12-16 | $23.21 | $23.79 | $23.14 | $23.58 | $23.58 | 230,304 |
| 2024-12-13 | $23.48 | $23.61 | $22.94 | $23.32 | $23.32 | 329,280 |
| 2024-12-12 | $23.86 | $24.30 | $23.63 | $23.78 | $23.78 | 261,999 |
| 2024-12-11 | $23.79 | $23.99 | $23.52 | $23.87 | $23.87 | 407,689 |
| 2024-12-10 | $23.54 | $23.79 | $23.15 | $23.58 | $23.58 | 179,453 |
| 2024-12-09 | $23.50 | $23.72 | $23.30 | $23.54 | $23.54 | 189,508 |
| 2024-12-06 | $23.57 | $23.57 | $23.04 | $23.29 | $23.29 | 148,646 |
| 2024-12-05 | $23.61 | $23.78 | $23.30 | $23.33 | $23.33 | 183,502 |
| 2024-12-04 | $23.39 | $23.71 | $23.26 | $23.68 | $23.68 | 206,946 |
| 2024-12-03 | $23.70 | $23.70 | $23.05 | $23.41 | $23.41 | 160,668 |
| 2024-12-02 | $23.30 | $23.92 | $22.95 | $23.77 | $23.77 | 243,986 |
| 2024-11-29 | $23.40 | $23.58 | $23.13 | $23.17 | $23.17 | 97,848 |
| 2024-11-27 | $23.75 | $23.99 | $23.07 | $23.27 | $23.27 | 193,223 |
| 2024-11-26 | $23.39 | $23.78 | $23.25 | $23.61 | $23.61 | 303,730 |
| 2024-11-25 | $23.48 | $23.78 | $23.30 | $23.43 | $23.43 | 310,185 |
| 2024-11-22 | $23.16 | $23.46 | $23.04 | $23.25 | $23.25 | 198,832 |
| 2024-11-21 | $22.53 | $22.96 | $22.35 | $22.95 | $22.95 | 252,150 |
| 2024-11-20 | $22.66 | $22.69 | $22.15 | $22.50 | $22.50 | 211,517 |
| 2024-11-19 | $22.69 | $23.12 | $22.61 | $22.76 | $22.76 | 296,647 |
| 2024-11-18 | $23.22 | $23.60 | $23.14 | $23.41 | $23.11 | 286,633 |
| 2024-11-15 | $23.56 | $23.77 | $23.08 | $23.21 | $22.91 | 223,545 |
| 2024-11-14 | $24.12 | $24.17 | $23.01 | $23.34 | $23.04 | 282,478 |
| 2024-11-13 | $24.08 | $24.45 | $23.81 | $24.12 | $23.81 | 278,001 |
| 2024-11-12 | $24.10 | $24.33 | $23.67 | $23.70 | $23.39 | 262,609 |
| 2024-11-11 | $23.60 | $24.37 | $23.39 | $24.16 | $23.85 | 385,332 |
| 2024-11-08 | $22.52 | $23.40 | $22.12 | $23.32 | $23.02 | 381,067 |
| 2024-11-07 | $22.00 | $23.22 | $21.14 | $22.65 | $22.36 | 572,194 |
| 2024-11-06 | $19.75 | $20.89 | $19.71 | $20.70 | $20.43 | 482,845 |
| 2024-11-05 | $18.76 | $19.13 | $18.71 | $19.11 | $18.86 | 226,395 |
| 2024-11-04 | $18.80 | $19.11 | $18.77 | $18.78 | $18.54 | 181,763 |
| 2024-11-01 | $18.91 | $19.07 | $18.69 | $18.87 | $18.62 | 183,719 |
| 2024-10-31 | $19.28 | $19.28 | $18.74 | $18.76 | $18.52 | 171,951 |
| 2024-10-30 | $19.10 | $19.65 | $19.10 | $19.36 | $19.11 | 188,259 |
| 2024-10-29 | $19.01 | $19.23 | $18.93 | $19.22 | $18.97 | 184,928 |
| 2024-10-28 | $18.73 | $19.28 | $18.73 | $19.17 | $18.92 | 169,412 |
| 2024-10-25 | $19.00 | $19.11 | $18.56 | $18.62 | $18.38 | 149,024 |
| 2024-10-24 | $19.00 | $19.00 | $18.70 | $18.94 | $18.69 | 151,849 |
| 2024-10-23 | $19.07 | $19.20 | $18.65 | $18.86 | $18.61 | 153,230 |
| 2024-10-22 | $19.04 | $19.32 | $18.94 | $19.14 | $18.89 | 155,693 |
| 2024-10-21 | $19.50 | $19.50 | $18.96 | $18.98 | $18.73 | 196,482 |
| 2024-10-18 | $19.80 | $19.80 | $19.41 | $19.49 | $19.49 | 199,696 |
| 2024-10-17 | $19.68 | $19.82 | $19.45 | $19.80 | $19.80 | 166,787 |
| 2024-10-16 | $19.67 | $19.81 | $19.38 | $19.69 | $19.69 | 229,979 |
| 2024-10-15 | $19.02 | $19.66 | $19.02 | $19.48 | $19.48 | 200,892 |
| 2024-10-14 | $19.22 | $19.25 | $19.04 | $19.11 | $19.11 | 106,413 |
| 2024-10-11 | $18.76 | $19.29 | $18.76 | $19.27 | $19.27 | 142,049 |
| 2024-10-10 | $18.70 | $18.82 | $18.48 | $18.76 | $18.76 | 225,230 |
| 2024-10-09 | $19.00 | $19.23 | $18.88 | $18.89 | $18.89 | 109,869 |
| 2024-10-08 | $19.34 | $19.34 | $18.96 | $18.97 | $18.97 | 207,178 |
| 2024-10-07 | $19.19 | $19.31 | $19.06 | $19.28 | $19.28 | 163,403 |
| 2024-10-04 | $18.99 | $19.29 | $18.91 | $19.27 | $19.27 | 196,145 |
| 2024-10-03 | $18.70 | $18.79 | $18.51 | $18.66 | $18.66 | 187,699 |
| 2024-10-02 | $19.08 | $19.26 | $18.82 | $18.88 | $18.88 | 186,072 |
| 2024-10-01 | $19.31 | $19.42 | $18.95 | $19.15 | $19.15 | 241,889 |
| 2024-09-30 | $19.11 | $19.50 | $19.10 | $19.49 | $19.49 | 178,717 |
| 2024-09-27 | $19.43 | $19.64 | $19.10 | $19.21 | $19.21 | 202,268 |
| 2024-09-26 | $19.17 | $19.32 | $19.06 | $19.18 | $19.18 | 181,169 |
| 2024-09-25 | $19.50 | $19.50 | $18.89 | $18.94 | $18.94 | 192,421 |
| 2024-09-24 | $19.59 | $19.70 | $19.46 | $19.49 | $19.49 | 179,173 |
| 2024-09-23 | $19.44 | $19.68 | $19.38 | $19.50 | $19.50 | 199,125 |
| 2024-09-20 | $19.76 | $19.87 | $19.36 | $19.39 | $19.39 | 975,812 |
| 2024-09-19 | $20.34 | $20.39 | $19.82 | $19.99 | $19.99 | 266,365 |
| 2024-09-18 | $19.87 | $20.51 | $19.66 | $19.81 | $19.81 | 198,642 |
| 2024-09-17 | $20.29 | $20.30 | $19.72 | $19.73 | $19.73 | 220,361 |
| 2024-09-16 | $19.95 | $20.07 | $19.67 | $20.05 | $20.05 | 192,429 |
| 2024-09-13 | $19.48 | $19.86 | $19.39 | $19.84 | $19.84 | 167,473 |
| 2024-09-12 | $19.06 | $19.54 | $18.98 | $19.15 | $19.15 | 286,346 |
| 2024-09-11 | $18.98 | $19.23 | $18.50 | $18.93 | $18.93 | 302,600 |
| 2024-09-10 | $18.91 | $19.17 | $18.85 | $19.15 | $19.15 | 184,953 |
| 2024-09-09 | $19.10 | $19.22 | $18.83 | $18.84 | $18.84 | 226,200 |
| 2024-09-06 | $19.83 | $19.89 | $19.08 | $19.11 | $19.11 | 186,327 |
| 2024-09-05 | $19.85 | $19.99 | $19.68 | $19.78 | $19.78 | 183,512 |
| 2024-09-04 | $19.75 | $20.15 | $19.70 | $19.71 | $19.71 | 187,071 |
| 2024-09-03 | $20.37 | $20.48 | $19.67 | $19.72 | $19.72 | 340,406 |
| 2024-08-30 | $20.52 | $20.67 | $20.35 | $20.59 | $20.59 | 180,232 |
| 2024-08-29 | $20.66 | $20.74 | $20.35 | $20.37 | $20.37 | 180,368 |
| 2024-08-28 | $20.34 | $20.66 | $20.27 | $20.38 | $20.38 | 200,726 |
| 2024-08-27 | $20.29 | $20.55 | $20.21 | $20.35 | $20.35 | 134,509 |
| 2024-08-26 | $20.61 | $20.83 | $20.33 | $20.50 | $20.50 | 199,712 |
| 2024-08-23 | $19.68 | $20.60 | $19.54 | $20.41 | $20.41 | 212,663 |
| 2024-08-22 | $19.62 | $19.65 | $19.37 | $19.39 | $19.39 | 150,031 |
| 2024-08-21 | $19.80 | $19.81 | $19.51 | $19.60 | $19.60 | 135,773 |
| 2024-08-20 | $19.77 | $19.83 | $19.53 | $19.65 | $19.65 | 195,633 |
| 2024-08-19 | $19.95 | $19.99 | $19.74 | $19.89 | $19.89 | 199,197 |
| 2024-08-16 | $19.85 | $20.31 | $19.77 | $20.04 | $19.74 | 165,832 |
| 2024-08-15 | $19.80 | $20.33 | $19.70 | $19.93 | $19.63 | 240,594 |
| 2024-08-14 | $19.34 | $19.34 | $18.85 | $19.27 | $18.98 | 182,955 |
| 2024-08-13 | $19.20 | $19.29 | $18.83 | $19.22 | $18.93 | 257,354 |
| 2024-08-12 | $19.15 | $19.15 | $18.72 | $18.99 | $18.71 | 223,126 |
| 2024-08-09 | $19.24 | $19.28 | $18.90 | $19.09 | $18.81 | 213,521 |
| 2024-08-08 | $19.72 | $19.72 | $19.18 | $19.24 | $18.95 | 276,160 |
| 2024-08-07 | $19.84 | $19.86 | $19.18 | $19.36 | $19.07 | 256,508 |
| 2024-08-06 | $19.38 | $19.75 | $19.22 | $19.59 | $19.30 | 253,016 |
| 2024-08-05 | $19.53 | $20.08 | $19.22 | $19.53 | $19.24 | 371,963 |
| 2024-08-02 | $21.00 | $21.12 | $20.60 | $20.65 | $20.34 | 342,127 |
| 2024-08-01 | $23.31 | $24.60 | $21.13 | $21.86 | $21.54 | 664,340 |
| 2024-07-31 | $24.06 | $24.87 | $24.06 | $24.38 | $24.02 | 281,923 |
| 2024-07-30 | $24.27 | $24.48 | $23.96 | $24.02 | $23.66 | 227,363 |
| 2024-07-29 | $24.51 | $24.51 | $23.89 | $24.16 | $23.80 | 301,092 |
| 2024-07-26 | $24.42 | $24.57 | $24.22 | $24.44 | $24.44 | 211,258 |
| 2024-07-25 | $23.93 | $24.56 | $23.93 | $24.06 | $24.06 | 319,269 |
| 2024-07-24 | $24.39 | $24.66 | $23.90 | $23.94 | $23.94 | 224,229 |
| 2024-07-23 | $24.00 | $24.60 | $23.72 | $24.59 | $24.59 | 288,374 |
| 2024-07-22 | $23.50 | $24.14 | $23.22 | $24.01 | $24.01 | 206,917 |
| 2024-07-19 | $23.82 | $23.92 | $23.37 | $23.40 | $23.40 | 173,804 |
| 2024-07-18 | $23.93 | $24.55 | $23.77 | $23.87 | $23.87 | 278,983 |
| 2024-07-17 | $23.34 | $24.19 | $23.29 | $24.13 | $24.13 | 303,019 |
| 2024-07-16 | $23.07 | $23.84 | $23.04 | $23.64 | $23.64 | 275,567 |
| 2024-07-15 | $22.56 | $23.05 | $22.35 | $22.80 | $22.80 | 319,081 |
| 2024-07-12 | $22.45 | $22.45 | $22.06 | $22.28 | $22.28 | 289,921 |
| 2024-07-11 | $22.10 | $22.37 | $21.80 | $22.14 | $22.14 | 260,539 |
| 2024-07-10 | $21.59 | $21.66 | $21.37 | $21.44 | $21.44 | 137,983 |
| 2024-07-09 | $21.79 | $21.89 | $21.50 | $21.54 | $21.54 | 164,984 |
| 2024-07-08 | $21.83 | $22.09 | $21.75 | $21.88 | $21.88 | 147,335 |
| 2024-07-05 | $22.03 | $22.16 | $21.53 | $21.58 | $21.58 | 190,474 |
| 2024-07-03 | $22.06 | $22.24 | $21.91 | $22.17 | $22.17 | 99,564 |
| 2024-07-02 | $22.09 | $22.22 | $21.96 | $22.07 | $22.07 | 173,176 |
| 2024-07-01 | $22.44 | $22.44 | $21.76 | $22.02 | $22.02 | 247,434 |
| 2024-06-28 | $22.12 | $22.48 | $21.86 | $22.46 | $22.46 | 616,715 |
| 2024-06-27 | $21.99 | $22.03 | $21.63 | $21.84 | $21.84 | 157,702 |
| 2024-06-26 | $21.51 | $21.94 | $21.48 | $21.85 | $21.85 | 179,322 |
| 2024-06-25 | $21.67 | $21.81 | $21.44 | $21.69 | $21.69 | 139,722 |
| 2024-06-24 | $21.84 | $22.08 | $21.75 | $21.78 | $21.78 | 221,641 |
| 2024-06-21 | $21.62 | $21.87 | $21.46 | $21.67 | $21.67 | 988,908 |
| 2024-06-20 | $21.77 | $21.85 | $21.46 | $21.58 | $21.58 | 171,774 |
| 2024-06-18 | $21.80 | $22.00 | $21.65 | $21.67 | $21.67 | 171,123 |
| 2024-06-17 | $21.43 | $21.82 | $21.25 | $21.78 | $21.78 | 187,710 |
| 2024-06-14 | $21.58 | $21.64 | $21.28 | $21.52 | $21.52 | 188,216 |
| 2024-06-13 | $22.27 | $22.27 | $21.71 | $21.86 | $21.86 | 317,221 |
| 2024-06-12 | $23.00 | $23.00 | $22.31 | $22.49 | $22.49 | 271,997 |
| 2024-06-11 | $21.46 | $22.36 | $21.36 | $22.19 | $22.19 | 318,980 |
| 2024-06-10 | $21.51 | $21.79 | $21.27 | $21.68 | $21.68 | 166,565 |
| 2024-06-07 | $22.10 | $22.23 | $21.73 | $21.80 | $21.80 | 202,604 |
| 2024-06-06 | $22.31 | $22.65 | $22.26 | $22.28 | $22.28 | 183,047 |
| 2024-06-05 | $22.91 | $22.99 | $22.51 | $22.52 | $22.52 | 131,299 |
| 2024-06-04 | $22.85 | $23.03 | $22.54 | $22.80 | $22.80 | 181,470 |
| 2024-06-03 | $23.11 | $23.19 | $22.55 | $23.12 | $23.12 | 282,063 |
| 2024-05-31 | $22.74 | $23.08 | $22.64 | $22.73 | $22.73 | 618,390 |
| 2024-05-30 | $22.27 | $22.57 | $22.17 | $22.57 | $22.57 | 204,467 |
| 2024-05-29 | $21.82 | $22.18 | $21.63 | $22.02 | $22.02 | 232,999 |
| 2024-05-28 | $22.64 | $22.66 | $21.84 | $22.13 | $22.13 | 190,899 |
| 2024-05-24 | $22.60 | $22.74 | $22.21 | $22.43 | $22.43 | 141,559 |
| 2024-05-23 | $22.57 | $22.80 | $22.24 | $22.36 | $22.36 | 249,599 |
| 2024-05-22 | $22.63 | $22.75 | $22.42 | $22.51 | $22.51 | 166,198 |
| 2024-05-21 | $22.74 | $22.85 | $22.55 | $22.82 | $22.82 | 200,871 |
| 2024-05-20 | $23.07 | $23.27 | $22.73 | $22.74 | $22.74 | 243,232 |
| 2024-05-17 | $23.22 | $23.27 | $22.87 | $23.03 | $23.03 | 241,415 |
| 2024-05-16 | $23.15 | $23.49 | $22.96 | $23.43 | $23.13 | 310,397 |
| 2024-05-15 | $23.93 | $24.00 | $23.14 | $23.25 | $23.25 | 303,971 |
| 2024-05-14 | $23.42 | $23.91 | $23.28 | $23.65 | $23.65 | 325,583 |
| 2024-05-13 | $22.97 | $23.06 | $22.70 | $22.91 | $22.91 | 226,294 |
| 2024-05-10 | $22.71 | $22.83 | $22.38 | $22.72 | $22.72 | 205,790 |
| 2024-05-09 | $22.25 | $22.72 | $22.15 | $22.62 | $22.62 | 199,435 |
| 2024-05-08 | $21.96 | $22.28 | $21.87 | $22.16 | $22.16 | 140,547 |
| 2024-05-07 | $21.97 | $22.65 | $21.94 | $22.16 | $22.16 | 257,002 |
| 2024-05-06 | $21.86 | $22.22 | $21.58 | $21.96 | $21.96 | 229,908 |
| 2024-05-03 | $21.87 | $21.96 | $21.06 | $21.52 | $21.52 | 254,665 |
| 2024-05-02 | $20.75 | $21.97 | $20.22 | $21.57 | $21.57 | 580,852 |
| 2024-05-01 | $19.75 | $20.14 | $19.60 | $19.89 | $19.89 | 274,247 |
| 2024-04-30 | $20.08 | $20.18 | $19.71 | $19.75 | $19.75 | 279,352 |
| 2024-04-29 | $20.54 | $20.75 | $20.29 | $20.33 | $20.33 | 186,737 |
| 2024-04-26 | $20.03 | $20.37 | $19.97 | $20.35 | $20.35 | 160,235 |
| 2024-04-25 | $20.14 | $20.19 | $19.87 | $20.05 | $20.05 | 206,858 |
| 2024-04-24 | $20.36 | $20.65 | $20.17 | $20.29 | $20.29 | 172,636 |
| 2024-04-23 | $19.79 | $20.51 | $19.79 | $20.48 | $20.48 | 279,266 |
| 2024-04-22 | $19.77 | $20.03 | $19.57 | $19.82 | $19.82 | 156,789 |
| 2024-04-19 | $19.65 | $19.85 | $19.23 | $19.71 | $19.71 | 231,436 |
| 2024-04-18 | $18.80 | $19.21 | $18.71 | $18.95 | $18.95 | 219,721 |
| 2024-04-17 | $18.94 | $19.03 | $18.74 | $18.79 | $18.79 | 151,592 |
| 2024-04-16 | $18.96 | $18.96 | $18.57 | $18.68 | $18.68 | 127,253 |
| 2024-04-15 | $19.33 | $19.57 | $18.96 | $19.09 | $19.09 | 128,071 |
| 2024-04-12 | $19.34 | $19.48 | $19.20 | $19.30 | $19.30 | 111,597 |
| 2024-04-11 | $19.41 | $19.56 | $19.35 | $19.53 | $19.53 | 211,112 |
| 2024-04-10 | $19.63 | $19.83 | $19.07 | $19.35 | $19.35 | 218,100 |
| 2024-04-09 | $19.98 | $20.26 | $19.89 | $20.19 | $20.19 | 98,784 |
| 2024-04-08 | $19.92 | $19.98 | $19.70 | $19.93 | $19.93 | 110,306 |
| 2024-04-05 | $19.78 | $20.02 | $19.58 | $19.77 | $19.77 | 131,179 |
| 2024-04-04 | $20.41 | $20.51 | $19.85 | $19.88 | $19.88 | 123,698 |
| 2024-04-03 | $19.80 | $20.22 | $19.80 | $20.15 | $20.15 | 131,527 |
| 2024-04-02 | $20.01 | $20.03 | $19.74 | $19.97 | $19.97 | 191,650 |
| 2024-04-01 | $20.63 | $20.63 | $20.16 | $20.18 | $20.18 | 263,538 |
| 2024-03-28 | $20.61 | $20.71 | $20.39 | $20.59 | $20.59 | 230,475 |
| 2024-03-27 | $20.16 | $20.59 | $20.16 | $20.57 | $20.57 | 191,314 |
| 2024-03-26 | $20.61 | $20.62 | $19.89 | $19.90 | $19.90 | 201,098 |
| 2024-03-25 | $20.52 | $20.70 | $20.47 | $20.49 | $20.49 | 121,036 |
| 2024-03-22 | $20.89 | $20.99 | $20.40 | $20.43 | $20.43 | 175,708 |
| 2024-03-21 | $20.63 | $20.99 | $20.63 | $20.77 | $20.77 | 317,902 |
| 2024-03-20 | $19.76 | $20.56 | $19.74 | $20.49 | $20.49 | 243,311 |
| 2024-03-19 | $19.34 | $19.95 | $19.28 | $19.87 | $19.87 | 176,245 |
| 2024-03-18 | $19.47 | $19.76 | $19.29 | $19.48 | $19.48 | 241,650 |
| 2024-03-15 | $18.64 | $19.90 | $18.64 | $19.55 | $19.55 | 866,640 |
| 2024-03-14 | $19.05 | $19.22 | $18.63 | $18.81 | $18.81 | 245,626 |
| 2024-03-13 | $19.10 | $19.36 | $19.10 | $19.21 | $19.21 | 176,846 |
| 2024-03-12 | $19.14 | $19.37 | $18.95 | $19.20 | $19.20 | 137,060 |
| 2024-03-11 | $19.14 | $19.24 | $18.98 | $19.23 | $19.23 | 118,958 |
| 2024-03-08 | $19.32 | $19.54 | $19.24 | $19.33 | $19.33 | 119,770 |
| 2024-03-07 | $19.10 | $19.30 | $19.03 | $19.15 | $19.15 | 121,899 |
| 2024-03-06 | $19.18 | $19.18 | $18.82 | $18.87 | $18.87 | 124,102 |
| 2024-03-05 | $19.00 | $19.40 | $18.95 | $18.97 | $18.97 | 147,352 |
| 2024-03-04 | $19.44 | $19.49 | $19.15 | $19.16 | $19.16 | 129,495 |
| 2024-03-01 | $19.35 | $19.43 | $19.00 | $19.41 | $19.41 | 192,657 |
| 2024-02-29 | $19.37 | $19.56 | $19.15 | $19.41 | $19.41 | 181,411 |
| 2024-02-28 | $19.18 | $19.30 | $18.96 | $19.01 | $19.01 | 106,051 |
| 2024-02-27 | $19.41 | $19.65 | $19.32 | $19.39 | $19.39 | 150,514 |
| 2024-02-26 | $19.07 | $19.33 | $18.89 | $19.24 | $19.24 | 225,871 |
| 2024-02-23 | $19.03 | $19.38 | $19.00 | $19.22 | $19.22 | 249,916 |
| 2024-02-22 | $19.44 | $19.46 | $18.94 | $19.10 | $19.10 | 183,767 |
| 2024-02-21 | $19.69 | $19.76 | $19.28 | $19.47 | $19.47 | 166,329 |
| 2024-02-20 | $19.72 | $20.01 | $19.64 | $19.83 | $19.83 | 195,261 |
| 2024-02-16 | $20.39 | $20.39 | $19.99 | $20.12 | $20.12 | 289,281 |
| 2024-02-15 | $20.10 | $20.83 | $20.06 | $20.81 | $20.50 | 257,559 |
| 2024-02-14 | $19.80 | $20.08 | $19.60 | $19.95 | $19.66 | 211,258 |
| 2024-02-13 | $19.88 | $20.04 | $19.25 | $19.49 | $19.20 | 260,753 |
| 2024-02-12 | $20.10 | $20.83 | $20.04 | $20.74 | $20.44 | 232,228 |
| 2024-02-09 | $20.40 | $20.40 | $19.77 | $20.16 | $20.16 | 227,911 |
| 2024-02-08 | $20.38 | $20.51 | $20.22 | $20.42 | $20.42 | 198,971 |
| 2024-02-07 | $20.90 | $20.95 | $20.35 | $20.39 | $20.39 | 228,973 |
| 2024-02-06 | $20.28 | $21.05 | $20.28 | $20.84 | $20.84 | 257,420 |
| 2024-02-05 | $20.39 | $20.59 | $20.10 | $20.40 | $20.40 | 264,781 |
| 2024-02-02 | $20.01 | $21.05 | $19.87 | $20.80 | $20.80 | 315,421 |
| 2024-02-01 | $19.81 | $20.70 | $19.50 | $20.41 | $20.41 | 524,486 |
| 2024-01-31 | $19.74 | $19.74 | $18.87 | $18.91 | $18.91 | 325,369 |
| 2024-01-30 | $19.97 | $20.09 | $19.68 | $19.69 | $19.69 | 183,990 |
| 2024-01-29 | $20.08 | $20.26 | $19.81 | $20.14 | $20.14 | 209,239 |
| 2024-01-26 | $20.20 | $20.35 | $19.96 | $20.01 | $20.01 | 192,204 |
| 2024-01-25 | $20.18 | $20.21 | $19.83 | $20.01 | $20.01 | 192,677 |
| 2024-01-24 | $20.35 | $20.36 | $19.75 | $19.83 | $19.83 | 209,756 |
| 2024-01-23 | $20.37 | $20.44 | $19.91 | $20.00 | $20.00 | 183,438 |
| 2024-01-22 | $19.66 | $20.21 | $19.66 | $20.18 | $20.18 | 269,181 |
| 2024-01-19 | $19.16 | $19.40 | $18.83 | $19.38 | $19.38 | 202,045 |
| 2024-01-18 | $19.43 | $19.43 | $18.93 | $19.05 | $19.05 | 239,338 |
| 2024-01-17 | $19.34 | $19.55 | $19.01 | $19.19 | $19.19 | 116,575 |
| 2024-01-16 | $19.80 | $19.89 | $19.57 | $19.58 | $19.58 | 171,865 |
| 2024-01-12 | $20.43 | $20.51 | $19.96 | $20.05 | $20.05 | 109,351 |
| 2024-01-11 | $20.13 | $20.24 | $19.72 | $20.08 | $20.08 | 252,425 |
| 2024-01-10 | $20.15 | $20.28 | $20.00 | $20.25 | $20.25 | 136,720 |
| 2024-01-09 | $20.15 | $20.39 | $19.81 | $20.27 | $20.27 | 197,632 |
| 2024-01-08 | $20.52 | $20.67 | $20.42 | $20.48 | $20.48 | 233,503 |
| 2024-01-05 | $20.35 | $20.73 | $20.09 | $20.46 | $20.46 | 173,743 |
| 2024-01-04 | $20.60 | $20.71 | $20.36 | $20.45 | $20.45 | 206,106 |
| 2024-01-03 | $21.33 | $21.33 | $20.45 | $20.48 | $20.48 | 220,151 |
| 2024-01-02 | $21.36 | $21.62 | $21.21 | $21.50 | $21.50 | 357,259 |
| 2023-12-29 | $21.66 | $21.97 | $21.38 | $21.45 | $21.45 | 212,053 |
| 2023-12-28 | $21.50 | $21.84 | $21.50 | $21.67 | $21.67 | 164,794 |
| 2023-12-27 | $21.46 | $21.86 | $21.39 | $21.68 | $21.68 | 218,043 |
| 2023-12-26 | $21.03 | $21.58 | $20.89 | $21.48 | $21.48 | 153,623 |
| 2023-12-22 | $20.56 | $21.01 | $20.44 | $21.00 | $21.00 | 188,143 |
| 2023-12-21 | $20.19 | $20.34 | $19.94 | $20.31 | $20.31 | 125,017 |
| 2023-12-20 | $20.16 | $20.72 | $19.83 | $20.05 | $20.05 | 273,263 |
| 2023-12-19 | $19.49 | $20.31 | $19.49 | $20.31 | $20.31 | 338,665 |
| 2023-12-18 | $19.51 | $19.57 | $19.11 | $19.34 | $19.34 | 310,190 |
| 2023-12-15 | $20.09 | $20.09 | $19.43 | $19.46 | $19.46 | 1,119,129 |
| 2023-12-14 | $19.99 | $20.51 | $19.66 | $19.84 | $19.84 | 292,463 |
| 2023-12-13 | $18.72 | $19.62 | $18.38 | $19.51 | $19.51 | 460,663 |
| 2023-12-12 | $18.77 | $19.09 | $18.57 | $18.74 | $18.74 | 238,729 |
| 2023-12-11 | $18.45 | $18.76 | $18.43 | $18.72 | $18.72 | 267,919 |
| 2023-12-08 | $18.45 | $18.71 | $18.34 | $18.43 | $18.43 | 166,719 |
| 2023-12-07 | $18.35 | $18.58 | $18.26 | $18.53 | $18.53 | 189,081 |
| 2023-12-06 | $19.00 | $19.24 | $18.29 | $18.43 | $18.43 | 221,887 |
| 2023-12-05 | $19.20 | $19.20 | $18.37 | $18.90 | $18.90 | 321,881 |
| 2023-12-04 | $18.68 | $19.26 | $18.68 | $19.17 | $19.17 | 217,108 |
| 2023-12-01 | $18.23 | $18.87 | $18.11 | $18.81 | $18.81 | 269,925 |
| 2023-11-30 | $18.31 | $18.36 | $18.05 | $18.29 | $18.29 | 335,288 |
| 2023-11-29 | $18.03 | $18.35 | $17.99 | $18.21 | $18.21 | 203,878 |
| 2023-11-28 | $17.80 | $18.06 | $17.60 | $17.82 | $17.82 | 178,535 |
| 2023-11-27 | $18.04 | $18.09 | $17.76 | $17.81 | $17.81 | 163,436 |
| 2023-11-24 | $18.14 | $18.18 | $17.99 | $18.07 | $18.07 | 70,701 |
| 2023-11-22 | $18.38 | $18.51 | $18.10 | $18.10 | $18.10 | 98,072 |
| 2023-11-21 | $18.60 | $18.60 | $18.26 | $18.29 | $18.29 | 107,077 |
| 2023-11-20 | $18.64 | $18.87 | $18.42 | $18.78 | $18.78 | 151,578 |
| 2023-11-17 | $18.71 | $18.73 | $18.46 | $18.70 | $18.70 | 209,915 |
| 2023-11-16 | $18.91 | $19.06 | $18.71 | $18.78 | $18.48 | 199,484 |
| 2023-11-15 | $19.11 | $19.50 | $18.88 | $19.08 | $18.78 | 157,437 |
| 2023-11-14 | $18.73 | $19.12 | $18.68 | $19.09 | $18.79 | 203,697 |
| 2023-11-13 | $17.73 | $17.96 | $17.51 | $17.80 | $17.52 | 161,550 |
| 2023-11-10 | $17.72 | $18.07 | $17.49 | $17.93 | $17.93 | 128,055 |
| 2023-11-09 | $18.11 | $18.15 | $17.61 | $17.63 | $17.63 | 124,213 |
| 2023-11-08 | $18.45 | $18.45 | $17.96 | $18.04 | $18.04 | 148,354 |
| 2023-11-07 | $18.56 | $18.76 | $18.06 | $18.26 | $18.26 | 146,498 |
| 2023-11-06 | $18.54 | $18.66 | $18.36 | $18.58 | $18.58 | 183,192 |
| 2023-11-03 | $18.19 | $18.65 | $18.05 | $18.53 | $18.53 | 254,007 |
| 2023-11-02 | $16.74 | $17.63 | $16.41 | $17.61 | $17.61 | 470,644 |
| 2023-11-01 | $16.91 | $16.95 | $16.00 | $16.19 | $16.19 | 562,149 |
| 2023-10-31 | $17.03 | $17.15 | $16.91 | $17.05 | $17.05 | 147,923 |
| 2023-10-30 | $17.09 | $17.32 | $16.84 | $17.05 | $17.05 | 129,855 |
| 2023-10-27 | $17.20 | $17.22 | $16.75 | $16.87 | $16.87 | 176,063 |
| 2023-10-26 | $17.01 | $17.41 | $16.90 | $17.27 | $17.27 | 163,881 |
| 2023-10-25 | $17.27 | $17.32 | $16.72 | $16.87 | $16.87 | 197,240 |
| 2023-10-24 | $17.65 | $17.76 | $17.37 | $17.53 | $17.53 | 126,427 |
| 2023-10-23 | $17.79 | $18.06 | $17.40 | $17.47 | $17.47 | 176,460 |
| 2023-10-20 | $17.96 | $17.98 | $17.71 | $17.84 | $17.84 | 171,370 |
| 2023-10-19 | $18.19 | $18.38 | $17.85 | $17.89 | $17.89 | 134,998 |
| 2023-10-18 | $18.33 | $18.44 | $18.03 | $18.20 | $18.20 | 122,279 |
| 2023-10-17 | $18.30 | $18.84 | $18.30 | $18.57 | $18.57 | 195,009 |
| 2023-10-16 | $18.22 | $18.77 | $17.99 | $18.41 | $18.41 | 143,352 |
| 2023-10-13 | $18.56 | $18.56 | $17.79 | $17.97 | $17.97 | 124,188 |
| 2023-10-12 | $18.85 | $18.85 | $18.29 | $18.48 | $18.48 | 171,203 |
| 2023-10-11 | $18.92 | $19.07 | $18.64 | $18.84 | $18.84 | 126,779 |
| 2023-10-10 | $18.72 | $19.11 | $18.50 | $18.89 | $18.89 | 164,904 |
| 2023-10-09 | $18.30 | $18.81 | $18.10 | $18.61 | $18.61 | 119,284 |
| 2023-10-06 | $18.34 | $18.71 | $18.07 | $18.41 | $18.41 | 145,009 |
| 2023-10-05 | $18.25 | $18.54 | $18.19 | $18.41 | $18.41 | 222,087 |
| 2023-10-04 | $18.33 | $18.53 | $17.99 | $18.26 | $18.26 | 215,445 |
| 2023-10-03 | $18.39 | $18.48 | $17.99 | $18.29 | $18.29 | 261,998 |
| 2023-10-02 | $18.86 | $18.98 | $18.47 | $18.51 | $18.51 | 258,582 |
| 2023-09-29 | $19.25 | $19.30 | $18.81 | $18.89 | $18.89 | 345,814 |
| 2023-09-28 | $19.17 | $19.57 | $19.08 | $19.15 | $19.15 | 262,527 |
| 2023-09-27 | $18.96 | $19.30 | $18.81 | $19.17 | $19.17 | 212,292 |
| 2023-09-26 | $19.23 | $19.40 | $18.48 | $18.67 | $18.67 | 309,879 |
| 2023-09-25 | $19.49 | $19.58 | $19.22 | $19.38 | $19.38 | 231,517 |
| 2023-09-22 | $20.29 | $20.39 | $19.58 | $19.58 | $19.58 | 182,856 |
| 2023-09-21 | $19.73 | $20.21 | $19.70 | $20.12 | $20.12 | 225,734 |
| 2023-09-20 | $20.25 | $20.58 | $20.05 | $20.05 | $20.05 | 163,201 |
| 2023-09-19 | $19.74 | $20.22 | $19.62 | $20.08 | $20.08 | 178,557 |
| 2023-09-18 | $19.95 | $20.03 | $19.70 | $19.72 | $19.72 | 180,702 |
| 2023-09-15 | $19.92 | $20.09 | $19.76 | $19.85 | $19.85 | 841,545 |
| 2023-09-14 | $19.67 | $20.09 | $19.67 | $20.05 | $20.05 | 160,483 |
| 2023-09-13 | $19.60 | $19.60 | $19.27 | $19.37 | $19.37 | 211,833 |
| 2023-09-12 | $19.64 | $19.85 | $19.57 | $19.57 | $19.57 | 162,290 |
| 2023-09-11 | $19.66 | $19.99 | $19.39 | $19.85 | $19.85 | 232,695 |
| 2023-09-08 | $19.56 | $19.62 | $19.26 | $19.43 | $19.43 | 157,594 |
| 2023-09-07 | $19.50 | $19.63 | $19.21 | $19.54 | $19.54 | 278,246 |
| 2023-09-06 | $19.63 | $19.87 | $19.58 | $19.74 | $19.74 | 163,221 |
| 2023-09-05 | $20.38 | $20.41 | $19.47 | $19.51 | $19.51 | 200,420 |
| 2023-09-01 | $20.44 | $20.69 | $20.28 | $20.62 | $20.62 | 206,373 |
| 2023-08-31 | $20.52 | $20.73 | $20.22 | $20.22 | $20.22 | 283,039 |
| 2023-08-30 | $20.51 | $20.68 | $20.51 | $20.62 | $20.62 | 119,334 |
| 2023-08-29 | $20.18 | $20.50 | $20.05 | $20.49 | $20.49 | 223,357 |
| 2023-08-28 | $19.49 | $20.50 | $19.49 | $20.19 | $20.19 | 247,272 |
| 2023-08-25 | $19.43 | $19.60 | $19.19 | $19.44 | $19.44 | 126,501 |
| 2023-08-24 | $19.42 | $19.66 | $19.20 | $19.28 | $19.28 | 240,349 |
| 2023-08-23 | $19.49 | $19.68 | $18.73 | $19.55 | $19.55 | 491,487 |
| 2023-08-22 | $19.56 | $19.77 | $19.25 | $19.46 | $19.46 | 166,589 |
| 2023-08-21 | $19.74 | $19.86 | $19.41 | $19.46 | $19.46 | 172,753 |
| 2023-08-18 | $19.88 | $20.16 | $19.80 | $19.90 | $19.90 | 164,257 |
| 2023-08-17 | $20.43 | $20.57 | $20.19 | $20.37 | $20.07 | 211,638 |
| 2023-08-16 | $20.30 | $20.50 | $20.14 | $20.37 | $20.07 | 156,058 |
| 2023-08-15 | $20.86 | $20.88 | $20.05 | $20.22 | $19.92 | 204,251 |
| 2023-08-14 | $20.52 | $21.02 | $20.17 | $21.01 | $20.70 | 250,292 |
| 2023-08-11 | $20.40 | $20.71 | $20.40 | $20.69 | $20.69 | 156,305 |
| 2023-08-10 | $20.47 | $20.61 | $20.13 | $20.45 | $20.45 | 172,391 |
| 2023-08-09 | $21.28 | $21.39 | $20.37 | $20.43 | $20.43 | 188,721 |
| 2023-08-08 | $21.13 | $21.49 | $20.38 | $21.47 | $21.47 | 602,195 |
| 2023-08-07 | $20.59 | $21.59 | $20.59 | $21.57 | $21.57 | 293,404 |
| 2023-08-04 | $20.13 | $20.93 | $20.06 | $20.57 | $20.57 | 416,865 |
| 2023-08-03 | $19.38 | $20.17 | $19.10 | $19.88 | $19.88 | 597,916 |
| 2023-08-02 | $18.51 | $18.83 | $18.50 | $18.61 | $18.61 | 128,451 |
| 2023-08-01 | $18.96 | $18.96 | $18.56 | $18.80 | $18.80 | 131,765 |
| 2023-07-31 | $18.49 | $18.99 | $18.49 | $18.99 | $18.99 | 197,897 |
| 2023-07-28 | $18.71 | $18.84 | $18.40 | $18.47 | $18.47 | 160,206 |
| 2023-07-27 | $18.80 | $18.82 | $18.36 | $18.47 | $18.47 | 166,392 |
| 2023-07-26 | $18.51 | $18.79 | $18.46 | $18.69 | $18.69 | 163,101 |
| 2023-07-25 | $18.06 | $18.52 | $17.99 | $18.51 | $18.51 | 131,903 |
| 2023-07-24 | $17.79 | $18.17 | $17.77 | $18.15 | $18.15 | 135,399 |
| 2023-07-21 | $18.79 | $18.79 | $17.78 | $17.80 | $17.80 | 176,613 |
| 2023-07-20 | $19.04 | $19.08 | $18.66 | $18.71 | $18.71 | 202,188 |
| 2023-07-19 | $18.90 | $19.01 | $18.76 | $18.94 | $18.94 | 193,980 |
| 2023-07-18 | $18.52 | $19.01 | $18.52 | $18.86 | $18.86 | 170,287 |
| 2023-07-17 | $18.32 | $18.64 | $18.21 | $18.58 | $18.58 | 125,119 |
| 2023-07-14 | $18.47 | $18.55 | $18.05 | $18.44 | $18.44 | 155,992 |
| 2023-07-13 | $18.58 | $18.78 | $18.34 | $18.63 | $18.63 | 272,886 |
| 2023-07-12 | $18.96 | $18.96 | $18.49 | $18.50 | $18.50 | 184,585 |
| 2023-07-11 | $18.42 | $18.60 | $18.32 | $18.59 | $18.59 | 212,355 |
| 2023-07-10 | $17.82 | $18.30 | $17.82 | $18.23 | $18.23 | 199,383 |
| 2023-07-07 | $17.24 | $18.00 | $17.24 | $17.82 | $17.82 | 351,030 |
| 2023-07-06 | $17.15 | $17.32 | $17.01 | $17.21 | $17.21 | 197,795 |
| 2023-07-05 | $17.50 | $17.55 | $17.20 | $17.47 | $17.47 | 238,343 |
| 2023-07-03 | $17.41 | $17.87 | $17.41 | $17.60 | $17.60 | 156,130 |
| 2023-06-30 | $17.39 | $17.50 | $17.12 | $17.48 | $17.48 | 234,882 |
| 2023-06-29 | $16.67 | $17.20 | $16.58 | $17.14 | $17.14 | 209,655 |
| 2023-06-28 | $16.41 | $16.63 | $16.24 | $16.61 | $16.61 | 199,675 |
| 2023-06-27 | $16.19 | $16.56 | $15.93 | $16.35 | $16.35 | 232,337 |
| 2023-06-26 | $16.01 | $16.42 | $15.95 | $16.14 | $16.14 | 193,904 |
| 2023-06-23 | $16.07 | $16.38 | $15.79 | $16.06 | $16.06 | 598,090 |
| 2023-06-22 | $16.78 | $16.87 | $16.30 | $16.32 | $16.32 | 257,024 |
| 2023-06-21 | $16.77 | $17.11 | $16.72 | $16.78 | $16.78 | 170,156 |
| 2023-06-20 | $17.07 | $17.10 | $16.86 | $16.91 | $16.91 | 185,223 |
| 2023-06-16 | $17.31 | $17.31 | $16.91 | $17.15 | $17.15 | 545,558 |
| 2023-06-15 | $17.20 | $17.46 | $16.98 | $17.20 | $17.20 | 138,360 |
| 2023-06-14 | $17.49 | $17.61 | $17.21 | $17.31 | $17.31 | 166,688 |
| 2023-06-13 | $17.33 | $17.65 | $17.22 | $17.39 | $17.39 | 215,487 |
| 2023-06-12 | $17.11 | $17.52 | $16.95 | $17.09 | $17.09 | 189,148 |
| 2023-06-09 | $17.09 | $17.32 | $16.98 | $17.15 | $17.15 | 240,190 |
| 2023-06-08 | $17.59 | $17.63 | $17.01 | $17.40 | $17.40 | 141,553 |
| 2023-06-07 | $17.05 | $17.81 | $17.05 | $17.69 | $17.69 | 279,092 |
| 2023-06-06 | $16.19 | $16.94 | $16.11 | $16.78 | $16.78 | 274,978 |
| 2023-06-05 | $16.41 | $16.45 | $15.84 | $16.09 | $16.09 | 244,842 |
| 2023-06-02 | $16.10 | $16.80 | $16.00 | $16.69 | $16.69 | 238,322 |
| 2023-06-01 | $15.23 | $15.86 | $15.00 | $15.76 | $15.76 | 229,164 |
| 2023-05-31 | $15.00 | $15.38 | $14.71 | $15.22 | $15.22 | 327,258 |
| 2023-05-30 | $15.16 | $15.22 | $14.87 | $15.05 | $15.05 | 128,623 |
| 2023-05-26 | $14.98 | $15.22 | $14.87 | $15.15 | $15.15 | 233,773 |
| 2023-05-25 | $15.11 | $15.36 | $14.64 | $14.95 | $14.95 | 138,630 |
| 2023-05-24 | $15.32 | $15.41 | $15.03 | $15.27 | $15.27 | 209,381 |
| 2023-05-23 | $15.01 | $15.91 | $15.01 | $15.53 | $15.53 | 201,028 |
| 2023-05-22 | $14.87 | $15.24 | $14.72 | $15.08 | $15.08 | 149,552 |
| 2023-05-19 | $15.50 | $15.50 | $14.62 | $14.79 | $14.79 | 218,131 |
| 2023-05-18 | $15.22 | $15.78 | $15.11 | $15.67 | $15.36 | 215,529 |
| 2023-05-17 | $14.74 | $15.34 | $14.69 | $15.27 | $14.97 | 253,382 |
| 2023-05-16 | $14.60 | $14.77 | $14.50 | $14.68 | $14.39 | 208,172 |
| 2023-05-15 | $14.69 | $14.84 | $14.59 | $14.72 | $14.43 | 201,930 |
| 2023-05-12 | $14.81 | $14.96 | $14.49 | $14.66 | $14.37 | 156,283 |
| 2023-05-11 | $14.63 | $14.78 | $14.42 | $14.70 | $14.41 | 244,668 |
| 2023-05-10 | $15.07 | $15.07 | $14.50 | $14.70 | $14.41 | 167,756 |
| 2023-05-09 | $14.62 | $14.73 | $14.32 | $14.66 | $14.37 | 152,826 |
| 2023-05-08 | $14.61 | $14.88 | $14.33 | $14.71 | $14.42 | 195,684 |
| 2023-05-05 | $14.02 | $14.56 | $13.95 | $14.41 | $14.12 | 307,056 |
| 2023-05-04 | $15.27 | $15.27 | $13.61 | $13.80 | $13.53 | 305,374 |
| 2023-05-03 | $14.43 | $14.62 | $14.16 | $14.18 | $13.90 | 203,953 |
| 2023-05-02 | $14.76 | $14.76 | $14.12 | $14.29 | $14.01 | 207,753 |
| 2023-05-01 | $15.14 | $15.35 | $14.81 | $14.84 | $14.54 | 171,506 |
| 2023-04-28 | $14.88 | $15.34 | $14.78 | $15.15 | $15.15 | 212,439 |
| 2023-04-27 | $14.43 | $14.90 | $14.40 | $14.87 | $14.87 | 165,315 |
| 2023-04-26 | $14.58 | $14.92 | $14.29 | $14.42 | $14.42 | 150,214 |
| 2023-04-25 | $15.17 | $15.31 | $14.59 | $14.72 | $14.72 | 187,055 |
| 2023-04-24 | $15.16 | $15.36 | $15.08 | $15.28 | $15.28 | 134,899 |
| 2023-04-21 | $15.58 | $15.62 | $15.13 | $15.14 | $15.14 | 181,950 |
| 2023-04-20 | $15.63 | $15.65 | $15.27 | $15.47 | $15.47 | 155,216 |
| 2023-04-19 | $15.35 | $15.81 | $15.32 | $15.75 | $15.75 | 188,730 |
| 2023-04-18 | $15.66 | $15.66 | $15.29 | $15.38 | $15.38 | 121,785 |
| 2023-04-17 | $15.60 | $15.79 | $15.38 | $15.61 | $15.61 | 168,792 |
| 2023-04-14 | $15.74 | $15.90 | $15.41 | $15.56 | $15.56 | 212,070 |
| 2023-04-13 | $15.56 | $15.83 | $15.39 | $15.76 | $15.76 | 142,305 |
| 2023-04-12 | $16.04 | $16.41 | $15.45 | $15.56 | $15.56 | 201,393 |
| 2023-04-11 | $15.94 | $16.07 | $15.74 | $15.78 | $15.78 | 195,505 |
| 2023-04-10 | $15.63 | $15.86 | $15.52 | $15.80 | $15.80 | 238,276 |
| 2023-04-06 | $15.61 | $15.79 | $15.53 | $15.65 | $15.65 | 124,420 |
| 2023-04-05 | $15.50 | $15.65 | $15.38 | $15.50 | $15.50 | 108,279 |
| 2023-04-04 | $16.18 | $16.18 | $15.55 | $15.63 | $15.63 | 154,202 |
| 2023-04-03 | $16.05 | $16.24 | $15.85 | $16.11 | $16.11 | 208,355 |
| 2023-03-31 | $15.87 | $16.10 | $15.73 | $16.00 | $16.00 | 229,196 |
| 2023-03-30 | $15.75 | $15.93 | $15.52 | $15.66 | $15.66 | 132,375 |
| 2023-03-29 | $15.70 | $15.75 | $15.43 | $15.59 | $15.59 | 189,787 |
| 2023-03-28 | $15.44 | $15.75 | $15.41 | $15.49 | $15.49 | 176,324 |
| 2023-03-27 | $15.32 | $15.60 | $15.28 | $15.47 | $15.47 | 200,198 |
| 2023-03-24 | $14.82 | $15.16 | $14.73 | $15.10 | $15.10 | 190,776 |
| 2023-03-23 | $15.36 | $15.50 | $14.84 | $14.98 | $14.98 | 216,493 |
| 2023-03-22 | $15.79 | $15.87 | $15.27 | $15.27 | $15.27 | 275,440 |
| 2023-03-21 | $15.60 | $16.05 | $15.50 | $15.73 | $15.73 | 280,612 |
| 2023-03-20 | $14.75 | $15.62 | $14.71 | $15.15 | $15.15 | 367,939 |
| 2023-03-17 | $15.31 | $15.37 | $14.36 | $14.45 | $14.45 | 1,236,827 |
| 2023-03-16 | $15.69 | $15.82 | $15.10 | $15.38 | $15.38 | 360,160 |
| 2023-03-15 | $15.82 | $15.93 | $15.38 | $15.90 | $15.90 | 385,346 |
| 2023-03-14 | $16.48 | $16.90 | $16.20 | $16.38 | $16.38 | 342,920 |
| 2023-03-13 | $16.96 | $17.02 | $15.65 | $15.89 | $15.89 | 577,438 |
| 2023-03-10 | $17.88 | $17.88 | $17.23 | $17.32 | $17.32 | 277,176 |
| 2023-03-09 | $17.92 | $18.21 | $17.70 | $17.98 | $17.98 | 230,949 |
| 2023-03-08 | $17.67 | $17.94 | $17.67 | $17.90 | $17.90 | 258,872 |
| 2023-03-07 | $17.76 | $17.88 | $17.40 | $17.65 | $17.65 | 235,103 |
| 2023-03-06 | $18.40 | $18.47 | $17.35 | $17.71 | $17.71 | 374,155 |
| 2023-03-03 | $18.19 | $18.44 | $18.00 | $18.39 | $18.39 | 159,734 |
| 2023-03-02 | $17.82 | $18.17 | $17.78 | $18.10 | $18.10 | 122,879 |
| 2023-03-01 | $18.33 | $18.34 | $17.59 | $17.98 | $17.98 | 246,333 |
| 2023-02-28 | $18.33 | $18.63 | $18.31 | $18.44 | $18.44 | 260,823 |
| 2023-02-27 | $18.63 | $18.87 | $18.24 | $18.38 | $18.38 | 141,127 |
| 2023-02-24 | $18.73 | $18.77 | $18.25 | $18.36 | $18.36 | 167,095 |
| 2023-02-23 | $18.79 | $19.08 | $18.76 | $19.08 | $19.08 | 174,836 |
| 2023-02-22 | $18.51 | $19.05 | $18.48 | $18.68 | $18.68 | 233,146 |
| 2023-02-21 | $18.82 | $18.88 | $18.38 | $18.49 | $18.49 | 189,180 |
| 2023-02-17 | $19.26 | $19.30 | $18.97 | $19.11 | $19.11 | 147,328 |
| 2023-02-16 | $19.20 | $19.75 | $19.14 | $19.48 | $19.18 | 209,286 |
| 2023-02-15 | $19.04 | $19.67 | $19.02 | $19.55 | $19.25 | 171,112 |
| 2023-02-14 | $19.40 | $19.65 | $19.06 | $19.17 | $18.87 | 156,642 |
| 2023-02-13 | $19.53 | $19.74 | $19.28 | $19.49 | $19.49 | 173,723 |
| 2023-02-10 | $19.24 | $19.65 | $18.85 | $19.49 | $19.49 | 174,608 |
| 2023-02-09 | $20.18 | $20.29 | $19.27 | $19.28 | $19.28 | 164,136 |
| 2023-02-08 | $20.18 | $20.32 | $19.90 | $20.05 | $20.05 | 106,052 |
| 2023-02-07 | $19.69 | $20.51 | $19.53 | $20.30 | $20.30 | 263,750 |
| 2023-02-06 | $20.04 | $20.27 | $19.62 | $19.92 | $19.92 | 250,183 |
| 2023-02-03 | $20.92 | $21.10 | $20.08 | $20.43 | $20.43 | 366,309 |
| 2023-02-02 | $20.25 | $21.50 | $19.81 | $21.22 | $21.22 | 446,909 |
| 2023-02-01 | $20.00 | $20.45 | $19.68 | $20.25 | $20.25 | 332,203 |
| 2023-01-31 | $19.76 | $20.10 | $19.66 | $19.99 | $19.99 | 457,265 |
| 2023-01-30 | $20.09 | $20.10 | $19.65 | $19.66 | $19.66 | 174,901 |
| 2023-01-27 | $19.69 | $20.03 | $19.57 | $19.99 | $19.99 | 145,983 |
| 2023-01-26 | $19.91 | $20.16 | $19.43 | $19.77 | $19.77 | 134,789 |
| 2023-01-25 | $19.16 | $19.86 | $19.10 | $19.78 | $19.78 | 117,235 |
| 2023-01-24 | $19.40 | $19.53 | $19.10 | $19.35 | $19.35 | 130,108 |
| 2023-01-23 | $19.32 | $19.69 | $19.21 | $19.43 | $19.43 | 172,116 |
| 2023-01-20 | $19.37 | $19.37 | $18.78 | $19.24 | $19.24 | 225,631 |
| 2023-01-19 | $19.16 | $19.65 | $19.16 | $19.29 | $19.29 | 195,009 |
| 2023-01-18 | $19.55 | $19.69 | $19.04 | $19.34 | $19.34 | 172,351 |
| 2023-01-17 | $19.44 | $19.62 | $19.32 | $19.42 | $19.42 | 157,017 |
| 2023-01-13 | $19.17 | $19.51 | $18.70 | $19.40 | $19.40 | 203,023 |
| 2023-01-12 | $19.57 | $19.75 | $19.47 | $19.57 | $19.57 | 162,008 |
| 2023-01-11 | $19.22 | $19.47 | $19.14 | $19.43 | $19.43 | 140,146 |
| 2023-01-10 | $18.60 | $19.07 | $18.41 | $19.01 | $19.01 | 158,296 |
| 2023-01-09 | $19.19 | $19.19 | $18.47 | $18.71 | $18.71 | 188,051 |
| 2023-01-06 | $18.63 | $19.22 | $18.55 | $19.14 | $19.14 | 149,940 |
| 2023-01-05 | $18.62 | $18.79 | $18.07 | $18.39 | $18.39 | 141,471 |
| 2023-01-04 | $18.43 | $19.09 | $18.35 | $18.73 | $18.73 | 282,804 |
| 2023-01-03 | $17.21 | $18.28 | $17.16 | $18.21 | $18.21 | 374,154 |
| 2022-12-30 | $17.00 | $17.18 | $16.75 | $16.98 | $16.98 | 229,330 |
| 2022-12-29 | $16.57 | $17.26 | $16.57 | $17.11 | $17.11 | 172,558 |
| 2022-12-28 | $17.14 | $17.26 | $16.39 | $16.47 | $16.47 | 216,300 |
| 2022-12-27 | $17.02 | $17.27 | $16.87 | $17.18 | $17.18 | 145,919 |
| 2022-12-23 | $16.66 | $17.05 | $16.66 | $17.03 | $17.03 | 122,434 |
| 2022-12-22 | $16.87 | $16.90 | $16.48 | $16.84 | $16.84 | 171,228 |
| 2022-12-21 | $16.73 | $17.33 | $16.73 | $17.14 | $17.14 | 218,679 |
| 2022-12-20 | $16.90 | $17.01 | $16.50 | $16.54 | $16.54 | 219,380 |
| 2022-12-19 | $16.48 | $17.12 | $16.45 | $16.94 | $16.94 | 207,961 |
| 2022-12-16 | $16.58 | $16.98 | $16.25 | $16.38 | $16.38 | 880,845 |
| 2022-12-15 | $17.45 | $17.51 | $16.76 | $16.80 | $16.80 | 203,426 |
| 2022-12-14 | $17.51 | $18.07 | $17.51 | $17.76 | $17.76 | 244,136 |
| 2022-12-13 | $18.12 | $18.74 | $17.53 | $17.57 | $17.57 | 490,626 |
| 2022-12-12 | $17.22 | $17.60 | $16.71 | $17.47 | $17.47 | 321,656 |
| 2022-12-09 | $17.75 | $17.88 | $17.19 | $17.21 | $17.21 | 251,662 |
| 2022-12-08 | $17.81 | $18.28 | $17.79 | $17.92 | $17.92 | 176,871 |
| 2022-12-07 | $18.75 | $18.89 | $17.72 | $17.79 | $17.79 | 236,389 |
| 2022-12-06 | $19.01 | $19.43 | $18.82 | $18.89 | $18.89 | 294,392 |
| 2022-12-05 | $18.95 | $19.16 | $18.76 | $18.95 | $18.95 | 201,445 |
| 2022-12-02 | $19.00 | $19.20 | $18.79 | $19.01 | $19.01 | 179,718 |
| 2022-12-01 | $19.43 | $19.68 | $19.17 | $19.27 | $19.27 | 185,386 |
| 2022-11-30 | $18.93 | $19.47 | $18.50 | $19.34 | $19.34 | 276,131 |
| 2022-11-29 | $18.62 | $18.96 | $18.58 | $18.90 | $18.90 | 109,221 |
| 2022-11-28 | $18.62 | $19.10 | $18.55 | $18.72 | $18.72 | 170,735 |
| 2022-11-25 | $18.79 | $19.10 | $18.79 | $18.83 | $18.83 | 84,339 |
| 2022-11-23 | $18.80 | $18.96 | $18.70 | $18.80 | $18.80 | 71,964 |
| 2022-11-22 | $18.88 | $19.20 | $18.70 | $18.93 | $18.93 | 186,218 |
| 2022-11-21 | $18.61 | $18.98 | $18.61 | $18.87 | $18.87 | 150,957 |
| 2022-11-18 | $19.26 | $19.39 | $18.72 | $18.79 | $18.79 | 193,853 |
| 2022-11-17 | $18.94 | $19.32 | $18.59 | $19.21 | $18.91 | 297,628 |
| 2022-11-16 | $19.77 | $19.77 | $19.13 | $19.28 | $18.98 | 149,583 |
| 2022-11-15 | $20.09 | $20.18 | $19.88 | $19.98 | $19.67 | 221,703 |
| 2022-11-14 | $20.18 | $20.24 | $19.60 | $19.77 | $19.46 | 203,031 |
| 2022-11-11 | $19.94 | $20.72 | $19.69 | $20.27 | $20.27 | 271,281 |
| 2022-11-10 | $19.60 | $20.10 | $19.51 | $19.81 | $19.81 | 208,344 |
| 2022-11-09 | $19.30 | $19.30 | $18.57 | $18.75 | $18.75 | 161,128 |
| 2022-11-08 | $19.27 | $19.53 | $18.59 | $19.51 | $19.51 | 350,678 |
| 2022-11-07 | $19.22 | $19.49 | $18.69 | $19.21 | $19.21 | 210,527 |
| 2022-11-04 | $18.46 | $19.50 | $18.36 | $19.05 | $19.05 | 187,523 |
| 2022-11-03 | $18.55 | $18.66 | $17.72 | $18.36 | $18.36 | 298,678 |
| 2022-11-02 | $18.49 | $18.57 | $17.62 | $17.63 | $17.63 | 226,041 |
| 2022-11-01 | $18.64 | $18.84 | $18.46 | $18.55 | $18.55 | 213,619 |
| 2022-10-31 | $17.96 | $18.68 | $17.83 | $18.38 | $18.38 | 251,351 |
| 2022-10-28 | $17.61 | $18.37 | $17.57 | $18.18 | $18.18 | 210,067 |
| 2022-10-27 | $17.41 | $17.91 | $17.30 | $17.48 | $17.48 | 212,283 |
| 2022-10-26 | $17.05 | $17.78 | $16.79 | $17.12 | $17.12 | 264,011 |
| 2022-10-25 | $16.14 | $17.02 | $15.93 | $16.96 | $16.96 | 259,915 |
| 2022-10-24 | $16.04 | $16.32 | $15.75 | $16.09 | $16.09 | 280,139 |
| 2022-10-21 | $15.56 | $15.89 | $15.30 | $15.86 | $15.86 | 245,323 |
| 2022-10-20 | $16.28 | $16.48 | $15.46 | $15.49 | $15.49 | 186,429 |
| 2022-10-19 | $16.59 | $16.75 | $16.02 | $16.32 | $16.32 | 169,321 |
| 2022-10-18 | $16.60 | $16.98 | $16.60 | $16.74 | $16.74 | 221,495 |
| 2022-10-17 | $16.19 | $16.52 | $16.16 | $16.38 | $16.38 | 292,191 |
| 2022-10-14 | $16.56 | $16.70 | $15.71 | $15.82 | $15.82 | 298,634 |
| 2022-10-13 | $15.92 | $16.78 | $15.74 | $16.49 | $16.49 | 394,265 |
| 2022-10-12 | $16.53 | $16.53 | $16.15 | $16.18 | $16.18 | 143,690 |
| 2022-10-11 | $16.47 | $16.73 | $16.25 | $16.60 | $16.60 | 216,736 |
| 2022-10-10 | $16.56 | $16.86 | $16.13 | $16.57 | $16.57 | 246,972 |
| 2022-10-07 | $16.98 | $17.03 | $16.26 | $16.57 | $16.57 | 420,850 |
| 2022-10-06 | $17.65 | $17.70 | $16.97 | $17.22 | $17.22 | 170,523 |
| 2022-10-05 | $17.46 | $17.96 | $17.32 | $17.84 | $17.84 | 192,782 |
| 2022-10-04 | $17.19 | $18.14 | $17.19 | $17.85 | $17.85 | 358,220 |
| 2022-10-03 | $16.89 | $17.10 | $16.15 | $16.93 | $16.93 | 294,492 |
| 2022-09-30 | $17.44 | $17.47 | $16.47 | $16.65 | $16.65 | 430,511 |
| 2022-09-29 | $17.33 | $17.62 | $17.02 | $17.29 | $17.29 | 467,906 |
| 2022-09-28 | $17.57 | $18.02 | $17.36 | $17.62 | $17.62 | 415,745 |
| 2022-09-27 | $17.96 | $18.17 | $17.18 | $17.35 | $17.35 | 439,772 |
| 2022-09-26 | $16.97 | $17.92 | $16.97 | $17.75 | $17.75 | 439,859 |
| 2022-09-23 | $17.26 | $17.72 | $16.78 | $17.00 | $17.00 | 542,494 |
| 2022-09-22 | $17.63 | $17.63 | $17.22 | $17.34 | $17.34 | 270,741 |
| 2022-09-21 | $17.44 | $17.91 | $17.25 | $17.63 | $17.63 | 315,788 |
| 2022-09-20 | $17.79 | $17.79 | $17.45 | $17.48 | $17.48 | 194,946 |
| 2022-09-19 | $17.63 | $18.14 | $17.63 | $17.99 | $17.99 | 210,922 |
| 2022-09-16 | $17.64 | $17.96 | $17.43 | $17.84 | $17.84 | 482,745 |
| 2022-09-15 | $17.50 | $18.03 | $17.50 | $17.84 | $17.84 | 240,841 |
| 2022-09-14 | $18.61 | $18.68 | $17.39 | $17.55 | $17.55 | 262,823 |
| 2022-09-13 | $19.10 | $19.46 | $18.44 | $18.67 | $18.67 | 193,195 |
| 2022-09-12 | $19.28 | $19.64 | $19.08 | $19.62 | $19.62 | 178,937 |
| 2022-09-09 | $18.42 | $19.03 | $18.39 | $18.98 | $18.98 | 160,838 |
| 2022-09-08 | $18.15 | $18.30 | $17.91 | $18.17 | $18.17 | 210,953 |
| 2022-09-07 | $18.21 | $18.48 | $17.49 | $18.40 | $18.40 | 363,828 |
| 2022-09-06 | $18.39 | $18.81 | $18.00 | $18.29 | $18.29 | 734,704 |
| 2022-09-02 | $19.50 | $19.50 | $18.10 | $18.19 | $18.19 | 417,095 |
| 2022-09-01 | $19.17 | $19.47 | $19.05 | $19.20 | $19.20 | 292,509 |
| 2022-08-31 | $19.79 | $20.04 | $19.18 | $19.24 | $19.24 | 335,880 |
| 2022-08-30 | $19.96 | $20.20 | $19.70 | $19.84 | $19.84 | 327,464 |
| 2022-08-29 | $20.11 | $20.27 | $19.93 | $20.00 | $20.00 | 214,469 |
| 2022-08-26 | $21.10 | $21.25 | $20.17 | $20.35 | $20.35 | 208,459 |
| 2022-08-25 | $21.22 | $21.50 | $20.84 | $21.02 | $21.02 | 240,656 |
| 2022-08-24 | $21.75 | $21.77 | $21.04 | $21.05 | $21.05 | 173,620 |
| 2022-08-23 | $21.67 | $22.00 | $21.67 | $21.90 | $21.90 | 178,401 |
| 2022-08-22 | $22.30 | $22.45 | $21.67 | $21.78 | $21.78 | 154,100 |
| 2022-08-19 | $23.29 | $23.29 | $22.52 | $22.65 | $22.65 | 124,190 |
| 2022-08-18 | $22.97 | $23.87 | $22.97 | $23.76 | $23.45 | 181,185 |
| 2022-08-17 | $23.51 | $23.53 | $22.91 | $23.10 | $22.80 | 176,141 |
| 2022-08-16 | $23.20 | $23.88 | $23.00 | $23.78 | $23.47 | 250,541 |
| 2022-08-15 | $23.15 | $23.35 | $22.82 | $23.34 | $23.03 | 161,361 |
| 2022-08-12 | $23.06 | $23.31 | $22.70 | $23.28 | $22.98 | 177,498 |
| 2022-08-11 | $23.12 | $23.36 | $22.87 | $23.01 | $22.71 | 177,816 |
| 2022-08-10 | $23.34 | $23.52 | $22.81 | $22.97 | $22.67 | 267,638 |
| 2022-08-09 | $23.22 | $23.28 | $22.32 | $22.75 | $22.45 | 228,192 |
| 2022-08-08 | $23.72 | $23.91 | $23.22 | $23.34 | $23.03 | 235,400 |
| 2022-08-05 | $25.00 | $25.04 | $23.50 | $23.57 | $23.26 | 256,031 |
| 2022-08-04 | $25.10 | $25.32 | $24.65 | $25.32 | $24.99 | 181,881 |
| 2022-08-03 | $24.79 | $25.38 | $24.54 | $25.38 | $25.05 | 180,165 |
| 2022-08-02 | $25.38 | $25.38 | $24.82 | $24.85 | $24.53 | 118,356 |
| 2022-08-01 | $24.77 | $25.58 | $24.45 | $25.49 | $25.16 | 190,030 |
| 2022-07-29 | $24.74 | $25.21 | $24.70 | $25.14 | $24.81 | 200,713 |
| 2022-07-28 | $24.45 | $24.88 | $24.22 | $24.85 | $24.53 | 165,879 |
| 2022-07-27 | $23.72 | $24.45 | $23.57 | $24.24 | $23.92 | 242,112 |
| 2022-07-26 | $23.33 | $23.71 | $23.12 | $23.61 | $23.30 | 143,214 |
| 2022-07-25 | $23.04 | $23.57 | $22.78 | $23.40 | $23.09 | 207,252 |
| 2022-07-22 | $22.82 | $23.01 | $22.45 | $22.99 | $22.69 | 157,818 |
| 2022-07-21 | $22.58 | $22.76 | $22.18 | $22.73 | $22.43 | 151,544 |
| 2022-07-20 | $22.75 | $22.98 | $22.34 | $22.86 | $22.56 | 136,370 |
| 2022-07-19 | $22.03 | $22.72 | $22.01 | $22.52 | $22.23 | 211,019 |
| 2022-07-18 | $21.78 | $22.21 | $21.56 | $21.69 | $21.41 | 187,581 |
| 2022-07-15 | $21.21 | $21.83 | $20.79 | $21.47 | $21.19 | 192,271 |
| 2022-07-14 | $21.14 | $21.32 | $20.48 | $20.85 | $20.58 | 175,624 |
| 2022-07-13 | $20.82 | $21.45 | $20.70 | $21.39 | $21.11 | 185,540 |
| 2022-07-12 | $20.66 | $21.25 | $20.66 | $21.05 | $20.77 | 193,601 |
| 2022-07-11 | $21.10 | $21.25 | $20.51 | $20.67 | $20.40 | 119,268 |
| 2022-07-08 | $21.01 | $21.39 | $20.91 | $21.20 | $20.92 | 128,902 |
| 2022-07-07 | $20.84 | $21.23 | $20.79 | $21.09 | $20.81 | 173,243 |
| 2022-07-06 | $21.60 | $21.82 | $20.63 | $20.79 | $20.52 | 222,202 |
| 2022-07-05 | $21.85 | $21.85 | $21.20 | $21.60 | $21.32 | 239,144 |
| 2022-07-01 | $21.55 | $22.36 | $21.49 | $22.26 | $21.97 | 193,561 |
| 2022-06-30 | $21.38 | $21.70 | $21.12 | $21.67 | $21.39 | 287,798 |
| 2022-06-29 | $21.64 | $21.68 | $21.18 | $21.65 | $21.37 | 175,619 |
| 2022-06-28 | $23.00 | $23.18 | $21.62 | $21.64 | $21.36 | 201,063 |
| 2022-06-27 | $23.11 | $23.25 | $22.76 | $22.84 | $22.54 | 189,484 |
| 2022-06-24 | $22.52 | $22.95 | $22.52 | $22.87 | $22.57 | 469,810 |
| 2022-06-23 | $22.41 | $22.93 | $22.19 | $22.43 | $22.14 | 220,500 |
| 2022-06-22 | $21.39 | $22.42 | $21.23 | $22.30 | $22.01 | 729,960 |
| 2022-06-21 | $21.65 | $22.28 | $21.48 | $21.63 | $21.35 | 398,807 |
| 2022-06-17 | $21.61 | $22.14 | $21.48 | $21.48 | $21.20 | 583,798 |
| 2022-06-16 | $21.67 | $21.67 | $20.90 | $21.42 | $21.14 | 297,979 |
| 2022-06-15 | $21.75 | $22.53 | $21.74 | $22.10 | $21.81 | 303,558 |
| 2022-06-14 | $21.53 | $21.81 | $21.32 | $21.74 | $21.46 | 312,375 |
| 2022-06-13 | $21.21 | $21.77 | $21.18 | $21.45 | $21.17 | 377,857 |
| 2022-06-10 | $21.92 | $22.09 | $21.29 | $21.59 | $21.31 | 186,565 |
| 2022-06-09 | $22.40 | $22.64 | $22.04 | $22.27 | $21.98 | 224,673 |
| 2022-06-08 | $23.36 | $23.36 | $22.41 | $22.57 | $22.27 | 159,956 |
| 2022-06-07 | $23.26 | $23.76 | $22.97 | $23.43 | $23.12 | 211,952 |
| 2022-06-06 | $24.14 | $24.17 | $23.40 | $23.51 | $23.20 | 251,829 |
| 2022-06-03 | $24.00 | $24.24 | $23.51 | $23.82 | $23.51 | 123,682 |
| 2022-06-02 | $23.86 | $24.22 | $23.64 | $24.18 | $23.86 | 152,702 |
| 2022-06-01 | $24.17 | $24.37 | $23.67 | $23.74 | $23.43 | 150,603 |
| 2022-05-31 | $24.10 | $24.23 | $23.45 | $23.93 | $23.62 | 159,418 |
| 2022-05-27 | $24.15 | $24.55 | $24.15 | $24.41 | $24.09 | 112,313 |
| 2022-05-26 | $24.04 | $24.44 | $23.97 | $24.05 | $23.74 | 168,521 |
| 2022-05-25 | $23.29 | $23.91 | $23.11 | $23.81 | $23.50 | 206,202 |
| 2022-05-24 | $23.34 | $23.56 | $22.58 | $23.48 | $23.17 | 198,609 |
| 2022-05-23 | $23.96 | $24.11 | $23.43 | $23.65 | $23.34 | 221,001 |
| 2022-05-20 | $24.19 | $24.25 | $23.00 | $23.68 | $23.37 | 245,275 |
| 2022-05-19 | $24.45 | $24.74 | $23.82 | $24.34 | $23.72 | 218,856 |
| 2022-05-18 | $25.24 | $25.64 | $24.65 | $24.77 | $24.14 | 269,278 |
| 2022-05-17 | $24.80 | $25.51 | $24.77 | $25.41 | $24.76 | 163,961 |
| 2022-05-16 | $24.60 | $24.91 | $24.07 | $24.34 | $23.72 | 165,965 |
| 2022-05-13 | $25.03 | $25.33 | $24.68 | $24.77 | $24.14 | 148,226 |
| 2022-05-12 | $24.45 | $25.10 | $24.06 | $24.80 | $24.17 | 277,123 |
| 2022-05-11 | $25.37 | $25.54 | $24.30 | $24.45 | $23.83 | 403,331 |
| 2022-05-10 | $26.72 | $26.72 | $25.08 | $25.22 | $24.58 | 240,201 |
| 2022-05-09 | $26.31 | $26.97 | $26.12 | $26.30 | $25.63 | 309,986 |
| 2022-05-06 | $26.67 | $27.62 | $26.39 | $26.69 | $26.01 | 261,984 |
| 2022-05-05 | $28.66 | $28.97 | $25.75 | $26.79 | $26.11 | 456,274 |
| 2022-05-04 | $27.03 | $28.88 | $26.81 | $28.72 | $27.99 | 245,834 |
| 2022-05-03 | $26.93 | $27.25 | $26.57 | $27.06 | $26.37 | 216,972 |
| 2022-05-02 | $26.94 | $27.43 | $26.40 | $26.88 | $26.20 | 238,296 |
| 2022-04-29 | $27.06 | $27.45 | $26.95 | $27.08 | $26.39 | 301,624 |
| 2022-04-28 | $26.95 | $27.89 | $26.62 | $27.25 | $26.56 | 236,366 |
| 2022-04-27 | $26.77 | $27.26 | $25.93 | $26.45 | $25.78 | 380,771 |
| 2022-04-26 | $28.38 | $28.49 | $27.04 | $27.17 | $26.48 | 200,440 |
| 2022-04-25 | $28.53 | $28.68 | $27.90 | $28.58 | $27.85 | 158,564 |
| 2022-04-22 | $29.98 | $30.10 | $28.57 | $28.69 | $27.96 | 240,025 |
| 2022-04-21 | $30.28 | $30.28 | $29.73 | $30.16 | $29.39 | 145,559 |
| 2022-04-20 | $29.86 | $30.23 | $29.62 | $29.96 | $29.20 | 152,583 |
| 2022-04-19 | $29.20 | $29.92 | $29.20 | $29.52 | $28.77 | 132,309 |
| 2022-04-18 | $29.46 | $29.56 | $28.94 | $29.13 | $28.39 | 162,354 |
| 2022-04-14 | $29.56 | $29.94 | $29.31 | $29.56 | $28.81 | 129,746 |
| 2022-04-13 | $29.39 | $29.73 | $29.07 | $29.45 | $28.70 | 155,732 |
| 2022-04-12 | $29.33 | $29.90 | $29.24 | $29.47 | $28.72 | 132,948 |
| 2022-04-11 | $29.22 | $29.97 | $29.02 | $29.10 | $28.36 | 169,910 |
| 2022-04-08 | $29.71 | $29.88 | $29.25 | $29.25 | $28.51 | 155,666 |
| 2022-04-07 | $29.77 | $29.87 | $28.80 | $29.44 | $28.69 | 277,556 |
| 2022-04-06 | $29.60 | $30.16 | $29.00 | $29.85 | $29.09 | 396,899 |
| 2022-04-05 | $30.26 | $30.63 | $29.50 | $29.64 | $28.89 | 211,332 |
| 2022-04-04 | $30.34 | $30.63 | $29.58 | $30.42 | $29.65 | 275,925 |
| 2022-04-01 | $30.42 | $30.60 | $29.91 | $30.37 | $29.60 | 416,473 |
| 2022-03-31 | $30.45 | $30.99 | $30.12 | $30.24 | $29.47 | 295,340 |
| 2022-03-30 | $31.99 | $31.99 | $30.59 | $30.66 | $29.88 | 132,418 |
| 2022-03-29 | $31.27 | $32.32 | $31.00 | $32.06 | $31.25 | 291,506 |
| 2022-03-28 | $31.93 | $31.93 | $30.68 | $31.00 | $30.21 | 183,284 |
| 2022-03-25 | $31.22 | $32.23 | $31.16 | $32.14 | $31.32 | 170,750 |
| 2022-03-24 | $30.55 | $31.25 | $30.31 | $31.21 | $30.42 | 244,088 |
| 2022-03-23 | $31.55 | $31.55 | $30.50 | $30.57 | $29.79 | 189,292 |
| 2022-03-22 | $32.72 | $32.72 | $31.43 | $31.70 | $30.89 | 127,392 |
| 2022-03-21 | $33.03 | $33.57 | $32.36 | $32.57 | $31.74 | 227,932 |
| 2022-03-18 | $33.10 | $33.40 | $32.42 | $33.24 | $32.40 | 538,475 |
| 2022-03-17 | $32.14 | $33.23 | $32.13 | $33.03 | $32.19 | 231,958 |
| 2022-03-16 | $31.56 | $32.55 | $31.56 | $32.46 | $31.63 | 309,484 |
| 2022-03-15 | $31.06 | $31.94 | $31.06 | $31.28 | $30.48 | 206,777 |
| 2022-03-14 | $30.76 | $31.37 | $30.18 | $30.91 | $30.12 | 286,379 |
| 2022-03-11 | $30.25 | $31.13 | $30.25 | $30.68 | $29.90 | 226,889 |
| 2022-03-10 | $30.33 | $30.35 | $29.18 | $30.25 | $29.48 | 188,884 |
| 2022-03-09 | $31.40 | $32.00 | $30.61 | $30.68 | $29.90 | 169,164 |
| 2022-03-08 | $31.84 | $32.09 | $30.97 | $31.02 | $30.23 | 242,957 |
| 2022-03-07 | $32.41 | $32.79 | $31.88 | $31.88 | $31.07 | 174,306 |
| 2022-03-04 | $31.51 | $32.38 | $31.34 | $32.36 | $31.54 | 183,602 |
| 2022-03-03 | $31.49 | $31.92 | $31.07 | $31.90 | $31.09 | 162,252 |
| 2022-03-02 | $30.53 | $31.74 | $30.41 | $31.35 | $30.55 | 183,184 |
| 2022-03-01 | $31.11 | $31.37 | $30.15 | $30.37 | $29.60 | 210,892 |
| 2022-02-28 | $30.92 | $31.21 | $30.37 | $31.11 | $30.32 | 290,509 |
| 2022-02-25 | $31.33 | $31.82 | $31.18 | $31.35 | $30.55 | 166,039 |
| 2022-02-24 | $31.20 | $31.47 | $30.51 | $31.31 | $30.51 | 319,859 |
| 2022-02-23 | $30.92 | $31.62 | $30.92 | $31.50 | $30.70 | 280,367 |
| 2022-02-22 | $32.88 | $32.88 | $30.85 | $30.86 | $30.08 | 319,302 |
| 2022-02-18 | $31.85 | $33.09 | $31.72 | $33.03 | $32.19 | 346,748 |
| 2022-02-17 | $31.95 | $32.53 | $31.73 | $32.47 | $31.36 | 210,763 |
| 2022-02-16 | $32.05 | $32.43 | $31.93 | $32.43 | $31.32 | 263,618 |
| 2022-02-15 | $32.08 | $32.90 | $32.08 | $32.32 | $31.21 | 244,098 |
| 2022-02-14 | $30.87 | $32.13 | $30.75 | $31.91 | $30.82 | 396,920 |
| 2022-02-11 | $29.95 | $30.93 | $29.78 | $30.86 | $29.80 | 424,891 |
| 2022-02-10 | $29.67 | $30.26 | $29.27 | $29.85 | $28.83 | 314,878 |
| 2022-02-09 | $31.10 | $31.23 | $30.05 | $30.10 | $29.07 | 257,080 |
| 2022-02-08 | $30.72 | $30.94 | $30.40 | $30.92 | $29.86 | 258,967 |
| 2022-02-07 | $31.48 | $31.53 | $30.62 | $30.77 | $29.72 | 214,315 |
| 2022-02-04 | $31.05 | $31.82 | $30.07 | $31.39 | $30.32 | 386,498 |
| 2022-02-03 | $31.13 | $32.81 | $30.32 | $31.23 | $30.16 | 456,985 |
| 2022-02-02 | $30.16 | $30.57 | $29.94 | $30.45 | $29.41 | 295,500 |
| 2022-02-01 | $30.08 | $30.42 | $29.62 | $30.26 | $29.23 | 169,981 |
| 2022-01-31 | $28.72 | $30.20 | $28.72 | $30.10 | $29.07 | 283,966 |
| 2022-01-28 | $29.01 | $29.08 | $28.08 | $29.05 | $28.06 | 152,597 |
| 2022-01-27 | $29.27 | $29.79 | $28.55 | $28.78 | $27.80 | 149,776 |
| 2022-01-26 | $30.74 | $31.17 | $29.16 | $29.51 | $28.50 | 165,123 |
| 2022-01-25 | $30.69 | $30.85 | $29.89 | $30.34 | $29.30 | 170,000 |
| 2022-01-24 | $29.97 | $31.24 | $29.63 | $31.17 | $30.10 | 222,192 |
| 2022-01-21 | $30.85 | $31.14 | $30.11 | $30.19 | $29.16 | 247,631 |
| 2022-01-20 | $32.70 | $32.70 | $30.86 | $30.96 | $29.90 | 317,184 |
| 2022-01-19 | $32.56 | $32.83 | $31.84 | $32.44 | $31.33 | 112,655 |
| 2022-01-18 | $33.05 | $33.12 | $32.55 | $32.61 | $31.50 | 128,525 |
| 2022-01-14 | $32.10 | $33.22 | $32.10 | $33.21 | $32.07 | 152,052 |
| 2022-01-13 | $32.37 | $32.90 | $32.26 | $32.48 | $31.37 | 113,155 |
| 2022-01-12 | $32.72 | $32.91 | $32.05 | $32.08 | $30.98 | 207,715 |
| 2022-01-11 | $32.25 | $32.79 | $31.69 | $32.70 | $31.58 | 176,778 |
| 2022-01-10 | $32.00 | $32.40 | $31.72 | $32.14 | $31.04 | 163,501 |
| 2022-01-07 | $32.41 | $32.61 | $31.77 | $32.01 | $30.92 | 193,561 |
| 2022-01-06 | $32.76 | $32.92 | $32.33 | $32.52 | $31.41 | 149,887 |
| 2022-01-05 | $32.79 | $33.38 | $32.51 | $32.61 | $31.50 | 181,795 |
| 2022-01-04 | $32.64 | $33.24 | $32.51 | $32.72 | $31.60 | 185,573 |
| 2022-01-03 | $32.23 | $32.66 | $31.92 | $32.52 | $31.41 | 210,331 |
| 2021-12-31 | $32.00 | $32.44 | $31.76 | $32.11 | $31.01 | 138,541 |
| 2021-12-30 | $31.74 | $32.33 | $31.74 | $32.11 | $31.01 | 158,707 |
| 2021-12-29 | $31.55 | $31.89 | $31.45 | $31.74 | $30.65 | 107,592 |
| 2021-12-28 | $31.56 | $32.14 | $31.41 | $31.64 | $30.56 | 117,654 |
| 2021-12-27 | $31.60 | $31.71 | $31.15 | $31.70 | $30.62 | 111,576 |
| 2021-12-23 | $31.95 | $32.01 | $31.55 | $31.60 | $30.52 | 102,011 |
| 2021-12-22 | $31.10 | $31.63 | $30.95 | $31.59 | $30.51 | 168,996 |
| 2021-12-21 | $30.64 | $31.49 | $30.64 | $31.26 | $30.19 | 178,584 |
| 2021-12-20 | $30.48 | $30.61 | $29.59 | $30.38 | $29.34 | 253,559 |
| 2021-12-17 | $31.57 | $31.85 | $30.85 | $31.10 | $30.04 | 597,090 |
| 2021-12-16 | $32.48 | $32.80 | $31.58 | $31.59 | $30.51 | 193,846 |
| 2021-12-15 | $31.90 | $32.36 | $31.26 | $32.24 | $31.14 | 374,063 |
| 2021-12-14 | $31.83 | $32.76 | $31.56 | $31.76 | $30.67 | 443,798 |
| 2021-12-13 | $32.36 | $32.64 | $31.45 | $31.86 | $30.77 | 189,736 |
| 2021-12-10 | $33.57 | $33.57 | $32.38 | $32.87 | $31.75 | 162,974 |
| 2021-12-09 | $33.60 | $33.78 | $32.93 | $33.34 | $32.20 | 160,010 |
| 2021-12-08 | $34.04 | $34.34 | $33.72 | $34.13 | $32.96 | 162,623 |
| 2021-12-07 | $34.77 | $35.02 | $33.95 | $34.00 | $32.84 | 137,276 |
| 2021-12-06 | $33.78 | $34.97 | $33.78 | $34.44 | $33.26 | 241,085 |
| 2021-12-03 | $34.00 | $34.42 | $33.43 | $33.64 | $32.49 | 108,678 |
| 2021-12-02 | $32.95 | $34.42 | $32.87 | $33.98 | $32.82 | 179,353 |
| 2021-12-01 | $34.75 | $34.79 | $32.66 | $32.68 | $31.56 | 172,486 |
| 2021-11-30 | $34.70 | $34.80 | $33.40 | $33.84 | $32.68 | 165,179 |
| 2021-11-29 | $35.89 | $35.89 | $34.77 | $35.24 | $34.04 | 152,041 |
| 2021-11-26 | $35.40 | $36.20 | $35.14 | $35.43 | $34.22 | 125,293 |
| 2021-11-24 | $36.99 | $37.40 | $36.75 | $37.03 | $35.76 | 94,263 |
| 2021-11-23 | $37.02 | $37.50 | $37.02 | $37.16 | $35.89 | 124,720 |
| 2021-11-22 | $36.11 | $37.53 | $35.86 | $37.23 | $35.96 | 138,348 |
| 2021-11-19 | $35.21 | $36.12 | $34.97 | $35.81 | $34.59 | 197,411 |
| 2021-11-18 | $37.71 | $37.97 | $35.95 | $36.05 | $34.53 | 201,169 |
| 2021-11-17 | $37.53 | $37.72 | $37.05 | $37.67 | $36.08 | 136,294 |
| 2021-11-16 | $37.75 | $37.90 | $37.11 | $37.79 | $36.19 | 143,698 |
| 2021-11-15 | $37.89 | $37.92 | $37.42 | $37.76 | $36.17 | 161,581 |
| 2021-11-12 | $37.84 | $38.00 | $37.46 | $37.75 | $36.16 | 147,677 |
| 2021-11-11 | $37.55 | $37.78 | $37.33 | $37.74 | $36.15 | 132,123 |
| 2021-11-10 | $37.00 | $37.75 | $37.00 | $37.53 | $35.95 | 148,254 |
| 2021-11-09 | $36.86 | $37.16 | $36.43 | $37.07 | $35.51 | 133,927 |
| 2021-11-08 | $37.76 | $38.31 | $36.66 | $37.02 | $35.46 | 177,163 |
| 2021-11-05 | $35.69 | $37.45 | $35.69 | $37.43 | $35.85 | 300,756 |
| 2021-11-04 | $36.42 | $36.42 | $32.55 | $34.87 | $33.40 | 624,607 |
| 2021-11-03 | $36.66 | $38.44 | $36.54 | $38.04 | $36.43 | 254,401 |
| 2021-11-02 | $37.36 | $37.36 | $36.16 | $36.86 | $35.30 | 174,533 |
| 2021-11-01 | $35.68 | $37.46 | $35.68 | $37.35 | $35.77 | 373,264 |
| 2021-10-29 | $35.70 | $36.42 | $35.36 | $35.67 | $34.16 | 216,380 |
| 2021-10-28 | $35.10 | $35.77 | $35.08 | $35.71 | $34.20 | 195,394 |
| 2021-10-27 | $35.81 | $35.81 | $34.25 | $34.96 | $33.48 | 329,625 |
| 2021-10-26 | $37.46 | $37.46 | $35.94 | $35.97 | $34.45 | 203,407 |
| 2021-10-25 | $37.49 | $37.78 | $37.24 | $37.43 | $35.85 | 91,449 |
| 2021-10-22 | $37.91 | $38.35 | $37.49 | $37.53 | $35.95 | 116,614 |
| 2021-10-21 | $37.51 | $37.97 | $37.25 | $37.93 | $36.33 | 145,188 |
| 2021-10-20 | $37.65 | $37.87 | $37.16 | $37.57 | $35.98 | 158,779 |
| 2021-10-19 | $38.30 | $38.47 | $37.48 | $37.65 | $36.06 | 173,986 |
| 2021-10-18 | $37.46 | $38.43 | $37.31 | $38.30 | $36.68 | 216,657 |
| 2021-10-15 | $38.65 | $38.71 | $37.64 | $37.65 | $36.06 | 157,297 |
| 2021-10-14 | $37.72 | $38.20 | $37.53 | $37.89 | $36.29 | 102,955 |
| 2021-10-13 | $37.06 | $37.40 | $36.85 | $37.32 | $35.74 | 127,075 |
| 2021-10-12 | $36.35 | $37.18 | $36.31 | $37.11 | $35.54 | 98,237 |
| 2021-10-11 | $36.17 | $36.79 | $36.17 | $36.47 | $34.93 | 123,766 |
| 2021-10-08 | $36.29 | $36.85 | $36.13 | $36.15 | $34.62 | 111,916 |
| 2021-10-07 | $35.70 | $36.84 | $35.70 | $36.55 | $35.01 | 235,365 |
| 2021-10-06 | $36.11 | $36.37 | $35.39 | $35.49 | $33.99 | 138,121 |
| 2021-10-05 | $37.17 | $37.44 | $36.42 | $36.57 | $35.03 | 184,373 |
| 2021-10-04 | $36.69 | $37.40 | $36.60 | $36.97 | $35.41 | 140,315 |
| 2021-10-01 | $35.20 | $37.35 | $35.20 | $36.79 | $35.24 | 314,359 |
| 2021-09-30 | $37.08 | $37.34 | $35.86 | $35.89 | $34.37 | 121,491 |
| 2021-09-29 | $36.20 | $36.89 | $36.11 | $36.85 | $35.29 | 115,849 |
| 2021-09-28 | $36.60 | $37.02 | $36.08 | $36.19 | $34.66 | 143,118 |
| 2021-09-27 | $35.89 | $37.15 | $35.89 | $36.52 | $34.98 | 152,067 |
| 2021-09-24 | $35.99 | $36.52 | $35.51 | $35.54 | $34.04 | 227,719 |
| 2021-09-23 | $34.63 | $36.17 | $34.46 | $36.14 | $34.61 | 168,979 |
| 2021-09-22 | $34.69 | $35.12 | $33.68 | $34.62 | $33.16 | 194,623 |
| 2021-09-21 | $35.89 | $35.89 | $34.32 | $34.36 | $32.91 | 219,231 |
| 2021-09-20 | $35.88 | $36.34 | $35.09 | $35.72 | $34.21 | 158,066 |
| 2021-09-17 | $36.03 | $37.01 | $35.62 | $36.72 | $35.17 | 734,825 |
| 2021-09-16 | $36.00 | $36.12 | $35.18 | $35.95 | $34.43 | 199,742 |
| 2021-09-15 | $35.59 | $36.31 | $35.56 | $36.07 | $34.55 | 198,103 |
| 2021-09-14 | $36.87 | $36.87 | $35.60 | $35.92 | $34.40 | 218,850 |
| 2021-09-13 | $37.33 | $37.33 | $36.52 | $36.78 | $35.23 | 189,256 |
| 2021-09-10 | $38.14 | $38.55 | $37.01 | $37.10 | $35.53 | 176,830 |
| 2021-09-09 | $38.15 | $38.84 | $38.03 | $38.06 | $36.45 | 165,171 |
| 2021-09-08 | $38.39 | $38.57 | $37.83 | $38.30 | $36.68 | 140,168 |
| 2021-09-07 | $39.01 | $39.35 | $37.97 | $38.56 | $36.93 | 259,789 |
| 2021-09-03 | $39.15 | $39.61 | $38.95 | $39.20 | $37.55 | 163,491 |
| 2021-09-02 | $39.28 | $39.87 | $39.02 | $39.39 | $37.73 | 162,528 |
| 2021-09-01 | $38.94 | $39.13 | $37.89 | $38.97 | $37.32 | 266,843 |
| 2021-08-31 | $38.62 | $39.31 | $38.23 | $38.35 | $36.73 | 201,912 |
| 2021-08-30 | $40.13 | $40.13 | $38.40 | $38.69 | $37.06 | 173,303 |
| 2021-08-27 | $38.54 | $39.93 | $38.54 | $39.80 | $38.12 | 156,486 |
| 2021-08-26 | $39.72 | $40.00 | $38.45 | $38.46 | $36.84 | 149,661 |
| 2021-08-25 | $39.73 | $40.25 | $39.40 | $39.82 | $38.14 | 155,042 |
| 2021-08-24 | $40.05 | $40.42 | $39.90 | $39.95 | $38.26 | 64,518 |
| 2021-08-23 | $40.15 | $40.54 | $39.85 | $39.87 | $38.19 | 132,779 |
| 2021-08-20 | $38.92 | $40.19 | $38.92 | $39.93 | $38.24 | 136,566 |
| 2021-08-19 | $39.40 | $39.56 | $38.90 | $39.22 | $37.28 | 303,341 |
| 2021-08-18 | $40.96 | $40.96 | $39.76 | $39.80 | $37.84 | 183,941 |
| 2021-08-17 | $40.85 | $41.13 | $40.19 | $40.96 | $38.94 | 126,983 |
| 2021-08-16 | $41.67 | $41.89 | $41.10 | $41.34 | $39.30 | 117,966 |
| 2021-08-13 | $42.66 | $42.66 | $41.69 | $42.07 | $39.99 | 88,079 |
| 2021-08-12 | $42.58 | $42.72 | $41.54 | $42.41 | $40.32 | 142,896 |
| 2021-08-11 | $41.30 | $42.35 | $40.99 | $42.34 | $40.25 | 110,487 |
| 2021-08-10 | $40.55 | $41.68 | $39.77 | $41.53 | $39.48 | 163,171 |
| 2021-08-09 | $41.17 | $41.30 | $40.24 | $40.63 | $38.62 | 201,985 |
| 2021-08-06 | $42.55 | $42.55 | $40.68 | $41.47 | $39.42 | 247,234 |
| 2021-08-05 | $44.27 | $44.47 | $41.92 | $42.35 | $40.26 | 444,639 |
| 2021-08-04 | $43.03 | $43.53 | $42.14 | $42.57 | $40.47 | 215,456 |
| 2021-08-03 | $43.94 | $44.40 | $42.80 | $44.03 | $41.86 | 176,453 |
| 2021-08-02 | $44.32 | $45.10 | $43.46 | $43.49 | $41.34 | 190,083 |
| 2021-07-30 | $43.91 | $44.09 | $43.37 | $43.90 | $41.73 | 148,220 |
| 2021-07-29 | $44.75 | $44.94 | $43.91 | $43.95 | $41.78 | 143,526 |
| 2021-07-28 | $44.69 | $44.74 | $43.21 | $44.06 | $41.89 | 121,687 |
| 2021-07-27 | $43.82 | $44.38 | $43.44 | $44.15 | $41.97 | 142,659 |
| 2021-07-26 | $44.54 | $44.90 | $43.99 | $44.34 | $42.15 | 85,505 |
| 2021-07-23 | $43.92 | $44.24 | $43.22 | $44.14 | $41.96 | 95,359 |
| 2021-07-22 | $44.47 | $44.96 | $42.94 | $43.62 | $41.47 | 152,971 |
| 2021-07-21 | $45.16 | $45.86 | $44.47 | $44.75 | $42.54 | 121,152 |
| 2021-07-20 | $42.94 | $45.13 | $42.62 | $44.71 | $42.50 | 245,960 |
| 2021-07-19 | $42.52 | $43.54 | $42.00 | $42.84 | $40.73 | 197,474 |
| 2021-07-16 | $44.70 | $44.96 | $43.16 | $43.43 | $41.29 | 148,591 |
| 2021-07-15 | $43.49 | $44.15 | $43.22 | $44.08 | $41.90 | 143,694 |
| 2021-07-14 | $44.34 | $44.34 | $43.30 | $43.61 | $41.46 | 146,435 |
| 2021-07-13 | $44.09 | $44.47 | $43.60 | $43.81 | $41.65 | 145,768 |
| 2021-07-12 | $43.50 | $44.21 | $43.21 | $44.18 | $42.00 | 149,001 |
| 2021-07-09 | $43.40 | $44.26 | $43.40 | $43.66 | $41.51 | 152,197 |
| 2021-07-08 | $41.96 | $43.05 | $41.57 | $42.48 | $40.38 | 246,004 |
| 2021-07-07 | $43.29 | $43.60 | $42.29 | $42.69 | $40.58 | 330,001 |
| 2021-07-06 | $47.13 | $47.13 | $43.44 | $43.60 | $41.45 | 336,257 |
| 2021-07-02 | $47.83 | $48.00 | $47.09 | $47.19 | $44.86 | 302,059 |
| 2021-07-01 | $48.23 | $48.33 | $47.50 | $47.76 | $45.40 | 193,909 |
| 2021-06-30 | $47.00 | $48.08 | $47.00 | $47.77 | $45.41 | 353,018 |
| 2021-06-29 | $46.97 | $47.65 | $46.34 | $47.15 | $44.82 | 372,754 |
| 2021-06-28 | $47.71 | $47.71 | $45.29 | $46.79 | $44.48 | 1,086,223 |
| 2021-06-25 | $46.24 | $48.13 | $45.82 | $47.71 | $45.36 | 839,149 |
| 2021-06-24 | $44.53 | $46.07 | $44.12 | $46.00 | $43.73 | 285,473 |
| 2021-06-23 | $44.20 | $44.54 | $43.61 | $44.25 | $42.07 | 168,679 |
| 2021-06-22 | $44.15 | $44.33 | $43.33 | $44.18 | $42.00 | 140,153 |
| 2021-06-21 | $42.93 | $44.35 | $42.61 | $44.19 | $42.01 | 165,322 |
| 2021-06-18 | $43.04 | $43.04 | $41.91 | $42.33 | $40.24 | 357,272 |
| 2021-06-17 | $46.06 | $46.06 | $43.46 | $43.76 | $41.60 | 166,461 |
| 2021-06-16 | $46.57 | $46.83 | $45.91 | $46.18 | $43.90 | 165,865 |
| 2021-06-15 | $46.98 | $47.21 | $46.19 | $46.78 | $44.47 | 503,799 |
| 2021-06-14 | $47.62 | $47.66 | $46.74 | $46.82 | $44.51 | 160,115 |
| 2021-06-11 | $47.55 | $47.99 | $47.40 | $47.62 | $45.27 | 95,477 |
| 2021-06-10 | $48.19 | $48.19 | $47.15 | $47.20 | $44.87 | 138,904 |
| 2021-06-09 | $48.07 | $48.07 | $47.48 | $47.76 | $45.40 | 155,984 |
| 2021-06-08 | $46.87 | $48.02 | $46.63 | $47.95 | $45.58 | 225,519 |
| 2021-06-07 | $46.78 | $46.89 | $45.96 | $46.74 | $44.43 | 211,772 |
| 2021-06-04 | $46.42 | $46.74 | $45.73 | $46.67 | $44.37 | 166,753 |
| 2021-06-03 | $46.21 | $46.30 | $45.34 | $46.16 | $43.88 | 192,267 |
| 2021-06-02 | $46.45 | $46.79 | $46.15 | $46.45 | $44.16 | 527,468 |
| 2021-06-01 | $45.76 | $46.62 | $45.60 | $46.57 | $44.27 | 237,271 |
| 2021-05-28 | $45.79 | $45.85 | $45.29 | $45.56 | $43.31 | 134,759 |
| 2021-05-27 | $45.83 | $45.93 | $45.36 | $45.57 | $43.32 | 203,139 |
| 2021-05-26 | $45.01 | $45.56 | $44.70 | $45.45 | $43.21 | 153,792 |
| 2021-05-25 | $45.29 | $45.90 | $44.74 | $45.01 | $42.79 | 360,153 |
| 2021-05-24 | $44.99 | $45.47 | $44.33 | $45.30 | $43.06 | 131,420 |
| 2021-05-21 | $44.88 | $45.53 | $44.56 | $44.91 | $42.69 | 289,520 |
| 2021-05-20 | $44.83 | $44.99 | $44.36 | $44.97 | $42.47 | 307,278 |
| 2021-05-19 | $45.40 | $45.40 | $44.01 | $44.97 | $42.47 | 243,899 |
| 2021-05-18 | $46.32 | $46.91 | $45.82 | $46.00 | $43.44 | 244,982 |
| 2021-05-17 | $45.83 | $46.71 | $45.32 | $46.40 | $43.82 | 182,225 |
| 2021-05-14 | $45.78 | $46.21 | $45.25 | $45.96 | $43.40 | 147,175 |
| 2021-05-13 | $43.49 | $45.60 | $43.49 | $45.47 | $42.94 | 324,739 |
| 2021-05-12 | $45.06 | $45.07 | $42.97 | $43.23 | $40.82 | 294,971 |
| 2021-05-11 | $46.75 | $46.94 | $44.91 | $45.07 | $42.56 | 267,876 |
| 2021-05-10 | $46.87 | $48.38 | $46.87 | $47.43 | $44.79 | 389,128 |
| 2021-05-07 | $46.57 | $47.21 | $45.93 | $46.64 | $44.04 | 150,945 |
| 2021-05-06 | $47.28 | $47.80 | $45.66 | $46.82 | $44.21 | 435,824 |
| 2021-05-05 | $46.18 | $47.32 | $45.78 | $47.16 | $44.53 | 330,700 |
| 2021-05-04 | $44.74 | $46.23 | $44.74 | $46.16 | $43.59 | 273,053 |
| 2021-05-03 | $44.49 | $45.14 | $43.84 | $44.92 | $42.42 | 319,989 |
| 2021-04-30 | $43.55 | $44.09 | $43.40 | $44.02 | $41.57 | 343,491 |
| 2021-04-29 | $44.23 | $44.68 | $43.66 | $44.03 | $41.58 | 102,594 |
| 2021-04-28 | $44.37 | $44.58 | $43.51 | $43.94 | $41.49 | 266,941 |
| 2021-04-27 | $44.63 | $44.63 | $43.89 | $44.23 | $41.77 | 186,967 |
| 2021-04-26 | $44.53 | $45.55 | $44.01 | $44.06 | $41.61 | 196,661 |
| 2021-04-23 | $43.70 | $44.89 | $43.70 | $44.47 | $41.99 | 235,850 |
| 2021-04-22 | $44.75 | $44.77 | $43.35 | $43.68 | $41.25 | 265,533 |
| 2021-04-21 | $42.48 | $43.79 | $42.37 | $43.61 | $41.18 | 185,490 |
| 2021-04-20 | $42.43 | $42.76 | $41.57 | $42.34 | $39.98 | 182,574 |
| 2021-04-19 | $43.34 | $43.64 | $42.36 | $42.45 | $40.09 | 210,104 |
| 2021-04-16 | $42.61 | $43.88 | $42.35 | $43.60 | $41.17 | 390,208 |
| 2021-04-15 | $43.06 | $43.06 | $41.91 | $42.04 | $39.70 | 98,918 |
| 2021-04-14 | $42.29 | $43.03 | $42.29 | $42.58 | $40.21 | 102,132 |
| 2021-04-13 | $42.68 | $42.80 | $41.96 | $42.45 | $40.09 | 208,027 |
| 2021-04-12 | $42.28 | $42.64 | $41.51 | $42.63 | $40.26 | 97,313 |
| 2021-04-09 | $42.84 | $43.21 | $42.05 | $42.30 | $39.95 | 130,436 |
| 2021-04-08 | $42.57 | $43.05 | $42.09 | $42.82 | $40.44 | 283,977 |
| 2021-04-07 | $43.48 | $43.94 | $41.79 | $42.38 | $40.02 | 152,943 |
| 2021-04-06 | $43.38 | $43.92 | $43.10 | $43.46 | $41.04 | 220,306 |
| 2021-04-05 | $42.86 | $43.44 | $42.21 | $43.43 | $41.01 | 190,463 |
| 2021-04-01 | $42.02 | $42.60 | $41.81 | $42.34 | $39.98 | 218,212 |
| 2021-03-31 | $42.03 | $42.65 | $41.74 | $41.96 | $39.62 | 376,847 |
| 2021-03-30 | $40.62 | $42.09 | $40.57 | $42.01 | $39.67 | 364,422 |
| 2021-03-29 | $40.56 | $41.46 | $40.16 | $40.73 | $38.46 | 276,230 |
| 2021-03-26 | $39.74 | $40.93 | $38.99 | $40.93 | $38.65 | 208,985 |
| 2021-03-25 | $37.58 | $39.51 | $37.37 | $39.17 | $36.99 | 188,100 |
| 2021-03-24 | $39.33 | $40.37 | $38.02 | $38.04 | $35.92 | 253,679 |
| 2021-03-23 | $40.13 | $40.80 | $38.94 | $39.12 | $36.94 | 262,831 |
| 2021-03-22 | $41.43 | $41.53 | $40.08 | $40.72 | $38.45 | 238,972 |
| 2021-03-19 | $42.07 | $42.25 | $40.92 | $41.74 | $39.42 | 611,843 |
| 2021-03-18 | $41.13 | $42.93 | $41.00 | $41.90 | $39.57 | 244,881 |
| 2021-03-17 | $39.84 | $41.26 | $39.84 | $41.26 | $38.96 | 197,110 |
| 2021-03-16 | $40.88 | $41.12 | $39.71 | $39.92 | $37.70 | 186,744 |
| 2021-03-15 | $41.44 | $41.88 | $40.19 | $40.98 | $38.70 | 218,693 |
| 2021-03-12 | $41.15 | $42.37 | $40.89 | $41.58 | $39.27 | 234,646 |
| 2021-03-11 | $41.05 | $41.14 | $40.42 | $41.00 | $38.72 | 224,132 |
| 2021-03-10 | $39.60 | $41.17 | $39.26 | $40.95 | $38.67 | 262,080 |
| 2021-03-09 | $41.12 | $41.33 | $39.51 | $39.61 | $37.41 | 234,853 |
| 2021-03-08 | $40.42 | $41.43 | $39.88 | $40.93 | $38.65 | 517,984 |
| 2021-03-05 | $39.15 | $40.08 | $37.85 | $39.91 | $37.69 | 401,184 |
| 2021-03-04 | $40.34 | $41.12 | $38.08 | $38.43 | $36.29 | 445,848 |
| 2021-03-03 | $40.34 | $40.82 | $39.92 | $40.26 | $38.02 | 330,850 |
| 2021-03-02 | $41.32 | $41.32 | $40.06 | $40.29 | $38.05 | 229,724 |
| 2021-03-01 | $40.44 | $41.44 | $40.07 | $41.27 | $38.97 | 241,984 |
| 2021-02-26 | $40.40 | $41.07 | $39.48 | $39.53 | $37.33 | 295,786 |
| 2021-02-25 | $41.54 | $42.11 | $40.55 | $40.58 | $38.32 | 237,491 |
| 2021-02-24 | $42.43 | $42.98 | $41.51 | $41.51 | $39.20 | 264,151 |
| 2021-02-23 | $41.42 | $42.57 | $40.83 | $42.00 | $39.66 | 315,128 |
| 2021-02-22 | $39.36 | $41.60 | $39.07 | $41.44 | $39.13 | 330,624 |
| 2021-02-19 | $39.30 | $39.73 | $38.85 | $39.44 | $37.24 | 176,575 |
| 2021-02-18 | $38.72 | $39.46 | $38.30 | $39.10 | $36.92 | 229,233 |
| 2021-02-17 | $38.64 | $39.26 | $38.50 | $38.82 | $36.66 | 163,895 |
| 2021-02-16 | $37.99 | $39.02 | $37.73 | $38.92 | $36.75 | 294,887 |
| 2021-02-12 | $37.69 | $38.21 | $37.30 | $37.84 | $35.73 | 140,541 |
| 2021-02-11 | $39.02 | $40.13 | $37.86 | $38.24 | $35.83 | 341,050 |
| 2021-02-10 | $37.71 | $39.31 | $36.89 | $39.15 | $36.68 | 392,253 |
| 2021-02-09 | $37.87 | $37.97 | $36.96 | $37.57 | $35.20 | 348,231 |
| 2021-02-08 | $37.35 | $38.36 | $37.35 | $37.92 | $35.53 | 308,932 |
| 2021-02-05 | $37.64 | $38.25 | $35.04 | $37.28 | $34.93 | 946,793 |
| 2021-02-04 | $36.05 | $37.57 | $35.93 | $37.24 | $34.89 | 485,170 |
| 2021-02-03 | $35.79 | $36.40 | $35.58 | $36.04 | $33.77 | 285,087 |
| 2021-02-02 | $35.68 | $36.00 | $34.44 | $35.51 | $33.27 | 285,802 |
| 2021-02-01 | $34.26 | $35.27 | $33.36 | $35.26 | $33.04 | 317,781 |
| 2021-01-29 | $35.29 | $35.94 | $33.79 | $33.89 | $31.75 | 354,818 |
| 2021-01-28 | $37.97 | $38.50 | $34.92 | $35.03 | $32.82 | 474,786 |
| 2021-01-27 | $34.36 | $37.72 | $33.93 | $37.49 | $35.12 | 648,728 |
| 2021-01-26 | $34.39 | $35.22 | $33.72 | $35.00 | $32.79 | 536,973 |
| 2021-01-25 | $33.61 | $33.89 | $32.60 | $33.84 | $31.70 | 471,319 |
| 2021-01-22 | $32.83 | $34.05 | $32.81 | $33.99 | $31.85 | 245,502 |
| 2021-01-21 | $33.62 | $33.63 | $32.72 | $33.22 | $31.12 | 344,620 |
| 2021-01-20 | $33.36 | $33.61 | $33.01 | $33.39 | $31.28 | 170,725 |
| 2021-01-19 | $35.08 | $35.25 | $32.94 | $33.14 | $31.05 | 395,760 |
| 2021-01-15 | $33.93 | $34.99 | $33.31 | $34.76 | $32.57 | 389,525 |
| 2021-01-14 | $32.83 | $35.34 | $32.49 | $34.48 | $32.30 | 535,956 |
| 2021-01-13 | $32.73 | $32.89 | $31.83 | $32.49 | $30.44 | 231,712 |
| 2021-01-12 | $31.97 | $32.82 | $31.87 | $32.67 | $30.61 | 333,632 |
| 2021-01-11 | $30.77 | $31.99 | $30.77 | $31.92 | $29.91 | 273,307 |
| 2021-01-08 | $32.76 | $32.76 | $31.10 | $31.24 | $29.27 | 578,189 |
| 2021-01-07 | $33.19 | $33.49 | $31.34 | $32.61 | $30.55 | 509,347 |
| 2021-01-06 | $32.13 | $34.55 | $31.96 | $33.03 | $30.95 | 721,998 |
| 2021-01-05 | $29.48 | $32.41 | $29.48 | $31.50 | $29.51 | 686,433 |
| 2021-01-04 | $29.17 | $29.57 | $28.59 | $29.15 | $27.31 | 650,160 |
| 2020-12-31 | $28.19 | $29.68 | $28.16 | $29.20 | $27.36 | 553,079 |
| 2020-12-30 | $27.84 | $28.37 | $27.79 | $28.21 | $26.43 | 403,255 |
| 2020-12-29 | $27.03 | $27.76 | $26.83 | $27.74 | $25.99 | 331,824 |
| 2020-12-28 | $26.33 | $27.13 | $26.15 | $26.93 | $25.23 | 297,451 |
| 2020-12-24 | $25.39 | $26.22 | $25.20 | $26.14 | $24.49 | 181,010 |
| 2020-12-23 | $24.79 | $25.26 | $24.79 | $25.13 | $23.54 | 284,052 |
| 2020-12-22 | $25.36 | $25.72 | $24.58 | $24.79 | $23.23 | 252,685 |
| 2020-12-21 | $25.95 | $26.06 | $24.58 | $25.38 | $23.78 | 468,828 |
| 2020-12-18 | $27.39 | $27.66 | $26.48 | $26.56 | $24.88 | 1,511,409 |
| 2020-12-17 | $27.05 | $27.46 | $26.40 | $27.39 | $25.66 | 316,385 |
| 2020-12-16 | $28.50 | $28.94 | $27.00 | $27.03 | $25.32 | 369,579 |
| 2020-12-15 | $27.91 | $28.52 | $27.02 | $28.25 | $26.47 | 322,342 |
| 2020-12-14 | $27.79 | $28.99 | $27.37 | $27.62 | $25.88 | 404,163 |
| 2020-12-11 | $26.98 | $27.57 | $26.83 | $27.31 | $25.59 | 191,087 |
| 2020-12-10 | $27.22 | $27.56 | $27.00 | $27.31 | $25.59 | 157,642 |
| 2020-12-09 | $27.35 | $28.00 | $27.18 | $27.66 | $25.91 | 231,044 |
| 2020-12-08 | $27.53 | $28.02 | $26.76 | $27.11 | $25.40 | 357,741 |
| 2020-12-07 | $27.76 | $28.45 | $27.27 | $27.89 | $26.13 | 305,390 |
| 2020-12-04 | $26.46 | $27.75 | $26.23 | $27.69 | $25.94 | 233,213 |
| 2020-12-03 | $26.08 | $26.59 | $25.79 | $26.15 | $24.50 | 134,899 |
| 2020-12-02 | $25.82 | $26.31 | $25.39 | $26.00 | $24.36 | 322,584 |
| 2020-12-01 | $26.06 | $26.57 | $25.55 | $25.74 | $24.12 | 311,714 |
| 2020-11-30 | $27.26 | $27.33 | $25.72 | $25.74 | $24.12 | 502,771 |
| 2020-11-27 | $28.13 | $28.60 | $27.03 | $27.55 | $25.81 | 80,432 |
| 2020-11-25 | $28.62 | $28.90 | $27.94 | $28.29 | $26.51 | 208,105 |
| 2020-11-24 | $27.23 | $28.79 | $27.09 | $28.73 | $26.92 | 433,773 |
| 2020-11-23 | $26.06 | $27.11 | $25.85 | $26.98 | $25.28 | 290,387 |
| 2020-11-20 | $26.03 | $26.23 | $25.25 | $25.80 | $24.17 | 242,278 |
| 2020-11-19 | $27.03 | $27.30 | $26.00 | $26.71 | $24.74 | 282,058 |
| 2020-11-18 | $26.96 | $27.37 | $26.39 | $27.21 | $25.20 | 393,829 |
| 2020-11-17 | $26.35 | $26.95 | $25.46 | $26.88 | $24.89 | 296,074 |
| 2020-11-16 | $27.00 | $27.43 | $26.32 | $26.96 | $24.97 | 349,572 |
| 2020-11-13 | $24.58 | $26.34 | $24.58 | $26.15 | $24.22 | 482,052 |
| 2020-11-12 | $24.76 | $25.00 | $23.88 | $24.40 | $22.60 | 316,728 |
| 2020-11-11 | $26.13 | $26.35 | $24.70 | $25.09 | $23.24 | 316,387 |
| 2020-11-10 | $25.45 | $26.39 | $24.51 | $26.39 | $24.44 | 449,275 |
| 2020-11-09 | $23.48 | $25.81 | $23.39 | $24.86 | $23.02 | 751,980 |
| 2020-11-06 | $25.00 | $25.00 | $21.60 | $21.69 | $20.09 | 385,509 |
| 2020-11-05 | $22.56 | $23.21 | $22.51 | $22.86 | $21.17 | 203,537 |
| 2020-11-04 | $22.33 | $22.68 | $21.94 | $22.25 | $20.61 | 157,712 |
| 2020-11-03 | $22.74 | $23.06 | $22.51 | $22.72 | $21.04 | 190,031 |
| 2020-11-02 | $21.83 | $22.44 | $21.68 | $22.17 | $20.53 | 227,254 |
| 2020-10-30 | $21.76 | $21.95 | $20.89 | $21.44 | $19.86 | 400,439 |
| 2020-10-29 | $21.99 | $22.59 | $21.76 | $21.78 | $20.17 | 223,254 |
| 2020-10-28 | $22.55 | $22.68 | $21.78 | $22.21 | $20.57 | 497,366 |
| 2020-10-27 | $24.27 | $24.41 | $23.02 | $23.02 | $21.32 | 243,786 |
| 2020-10-26 | $25.23 | $25.27 | $24.20 | $24.52 | $22.71 | 242,338 |
| 2020-10-23 | $25.82 | $26.01 | $25.45 | $25.66 | $23.76 | 251,966 |
| 2020-10-22 | $25.61 | $25.73 | $25.11 | $25.55 | $23.66 | 138,697 |
| 2020-10-21 | $25.18 | $25.59 | $24.76 | $25.51 | $23.63 | 188,070 |
| 2020-10-20 | $25.17 | $25.59 | $24.81 | $25.29 | $23.42 | 175,342 |
| 2020-10-19 | $25.44 | $25.84 | $24.93 | $24.98 | $23.13 | 235,263 |
| 2020-10-16 | $25.94 | $25.94 | $25.11 | $25.39 | $23.51 | 151,155 |
| 2020-10-15 | $24.58 | $26.15 | $24.58 | $25.98 | $24.06 | 225,861 |
| 2020-10-14 | $24.54 | $25.62 | $24.34 | $25.00 | $23.15 | 254,011 |
| 2020-10-13 | $24.90 | $25.18 | $23.72 | $24.50 | $22.69 | 1,132,896 |
| 2020-10-12 | $24.92 | $25.67 | $24.47 | $25.14 | $23.28 | 828,148 |
| 2020-10-09 | $26.54 | $26.61 | $24.88 | $24.92 | $23.08 | 450,229 |
| 2020-10-08 | $26.43 | $26.53 | $25.80 | $26.31 | $24.37 | 207,688 |
| 2020-10-07 | $26.23 | $26.81 | $25.73 | $26.10 | $24.17 | 195,084 |
| 2020-10-06 | $26.85 | $27.08 | $25.98 | $26.00 | $24.08 | 247,223 |
| 2020-10-05 | $26.57 | $26.95 | $26.33 | $26.55 | $24.59 | 146,876 |
| 2020-10-02 | $25.15 | $26.50 | $25.15 | $26.36 | $24.41 | 194,796 |
| 2020-10-01 | $25.70 | $26.22 | $25.30 | $25.69 | $23.79 | 194,771 |
| 2020-09-30 | $25.94 | $26.61 | $25.62 | $25.73 | $23.83 | 232,306 |
| 2020-09-29 | $25.86 | $25.99 | $25.00 | $25.62 | $23.73 | 189,637 |
| 2020-09-28 | $25.53 | $26.35 | $25.53 | $25.97 | $24.05 | 301,534 |
| 2020-09-25 | $24.56 | $25.17 | $24.56 | $25.10 | $23.25 | 203,512 |
| 2020-09-24 | $24.68 | $25.22 | $24.12 | $24.81 | $22.98 | 141,867 |
| 2020-09-23 | $25.93 | $26.20 | $24.53 | $24.55 | $22.74 | 164,242 |
| 2020-09-22 | $25.50 | $26.25 | $25.13 | $25.70 | $23.80 | 227,213 |
| 2020-09-21 | $25.84 | $25.94 | $24.95 | $25.43 | $23.55 | 274,017 |
| 2020-09-18 | $27.39 | $27.39 | $25.96 | $26.48 | $24.52 | 724,229 |
| 2020-09-17 | $26.77 | $27.39 | $26.49 | $27.17 | $25.16 | 193,101 |
| 2020-09-16 | $26.44 | $27.41 | $26.19 | $27.01 | $25.01 | 231,824 |
| 2020-09-15 | $26.47 | $27.03 | $25.91 | $26.39 | $24.44 | 200,181 |
| 2020-09-14 | $26.48 | $26.48 | $25.80 | $26.14 | $24.21 | 267,335 |
| 2020-09-11 | $26.64 | $26.64 | $25.58 | $26.13 | $24.20 | 193,921 |
| 2020-09-10 | $27.24 | $27.42 | $26.67 | $26.69 | $24.72 | 195,263 |
| 2020-09-09 | $27.60 | $27.72 | $26.83 | $27.00 | $25.01 | 158,300 |
| 2020-09-08 | $28.20 | $28.21 | $27.37 | $27.45 | $25.42 | 200,907 |
| 2020-09-04 | $28.68 | $28.84 | $27.93 | $28.39 | $26.29 | 190,290 |
| 2020-09-03 | $29.06 | $30.00 | $27.70 | $27.91 | $25.85 | 256,298 |
| 2020-09-02 | $27.89 | $29.03 | $27.70 | $28.93 | $26.79 | 264,479 |
| 2020-09-01 | $28.16 | $28.58 | $27.77 | $27.94 | $25.88 | 188,717 |
| 2020-08-31 | $29.32 | $29.32 | $28.25 | $28.40 | $26.30 | 278,025 |
| 2020-08-28 | $29.74 | $29.84 | $28.69 | $29.35 | $27.18 | 194,525 |
| 2020-08-27 | $29.28 | $30.20 | $29.24 | $29.50 | $27.32 | 259,566 |
| 2020-08-26 | $29.49 | $29.87 | $29.04 | $29.08 | $26.93 | 246,046 |
| 2020-08-25 | $29.72 | $29.86 | $28.83 | $29.70 | $27.51 | 321,986 |
| 2020-08-24 | $29.13 | $29.75 | $28.41 | $29.55 | $27.37 | 394,074 |
| 2020-08-21 | $29.09 | $29.25 | $28.51 | $28.76 | $26.64 | 228,787 |
| 2020-08-20 | $29.82 | $30.19 | $29.58 | $29.70 | $27.22 | 222,158 |
| 2020-08-19 | $29.72 | $30.65 | $29.50 | $30.16 | $27.64 | 281,266 |
| 2020-08-18 | $30.26 | $30.55 | $29.57 | $29.73 | $27.25 | 283,051 |
| 2020-08-17 | $30.44 | $30.85 | $29.68 | $30.41 | $27.87 | 284,580 |
| 2020-08-14 | $29.33 | $30.83 | $28.87 | $30.59 | $28.04 | 360,571 |
| 2020-08-13 | $30.76 | $30.89 | $29.74 | $29.82 | $27.33 | 432,141 |
| 2020-08-12 | $30.95 | $31.04 | $30.06 | $31.01 | $28.42 | 421,750 |
| 2020-08-11 | $30.88 | $32.21 | $30.33 | $30.49 | $27.95 | 464,186 |
| 2020-08-10 | $28.98 | $30.85 | $28.98 | $30.46 | $27.92 | 698,591 |
| 2020-08-07 | $28.25 | $29.01 | $27.75 | $28.98 | $26.56 | 534,223 |
| 2020-08-06 | $28.37 | $28.70 | $28.10 | $28.38 | $26.01 | 346,326 |
| 2020-08-05 | $28.36 | $28.69 | $27.74 | $28.46 | $26.09 | 415,213 |
| 2020-08-04 | $29.53 | $30.04 | $28.02 | $28.17 | $25.82 | 964,832 |
| 2020-08-03 | $28.43 | $30.38 | $28.15 | $29.37 | $26.92 | 1,284,868 |
| 2020-07-31 | $26.29 | $29.00 | $26.16 | $28.23 | $25.87 | 9,268,621 |
| 2020-07-30 | $24.00 | $25.42 | $24.00 | $25.16 | $23.06 | 1,170,589 |
| 2020-07-29 | $21.75 | $25.00 | $21.74 | $24.83 | $22.76 | 1,543,646 |
| 2020-07-28 | $20.38 | $21.47 | $20.38 | $20.73 | $19.00 | 221,464 |
| 2020-07-27 | $20.50 | $20.71 | $19.99 | $20.44 | $18.73 | 373,044 |
| 2020-07-24 | $21.70 | $21.88 | $20.52 | $20.63 | $18.91 | 220,475 |
| 2020-07-23 | $21.14 | $22.00 | $21.02 | $21.53 | $19.73 | 382,256 |
| 2020-07-22 | $20.97 | $21.36 | $20.39 | $21.35 | $19.57 | 348,693 |
| 2020-07-21 | $20.60 | $21.49 | $20.37 | $21.27 | $19.50 | 467,279 |
| 2020-07-20 | $21.30 | $21.42 | $20.17 | $20.36 | $18.66 | 453,462 |
| 2020-07-17 | $21.69 | $21.97 | $21.12 | $21.46 | $19.67 | 270,482 |
| 2020-07-16 | $21.45 | $21.87 | $21.22 | $21.73 | $19.92 | 302,085 |
| 2020-07-15 | $20.41 | $21.81 | $20.00 | $21.54 | $19.74 | 566,470 |
| 2020-07-14 | $19.60 | $19.81 | $18.90 | $19.61 | $17.97 | 432,539 |
| 2020-07-13 | $20.16 | $20.24 | $19.11 | $19.68 | $18.04 | 514,522 |
| 2020-07-10 | $19.24 | $20.07 | $19.08 | $19.76 | $18.11 | 544,182 |
| 2020-07-09 | $20.65 | $20.67 | $19.11 | $19.14 | $17.54 | 646,583 |
| 2020-07-08 | $21.31 | $21.35 | $20.45 | $20.64 | $18.92 | 572,828 |
| 2020-07-07 | $21.58 | $21.96 | $21.29 | $21.32 | $19.54 | 315,825 |
| 2020-07-06 | $21.93 | $22.65 | $21.35 | $21.84 | $20.02 | 468,174 |
| 2020-07-02 | $23.17 | $23.29 | $21.44 | $21.49 | $19.70 | 531,505 |
| 2020-07-01 | $23.50 | $23.85 | $22.24 | $22.59 | $20.71 | 419,232 |
| 2020-06-30 | $23.82 | $23.93 | $22.93 | $23.54 | $21.58 | 448,086 |
| 2020-06-29 | $22.76 | $24.32 | $22.44 | $24.05 | $22.04 | 397,822 |
| 2020-06-26 | $22.52 | $22.65 | $21.83 | $22.35 | $20.49 | 595,147 |
| 2020-06-25 | $22.34 | $22.61 | $21.84 | $22.57 | $20.69 | 413,780 |
| 2020-06-24 | $22.60 | $22.62 | $21.79 | $22.44 | $20.57 | 422,567 |
| 2020-06-23 | $23.00 | $23.15 | $22.13 | $22.94 | $21.03 | 337,027 |
| 2020-06-22 | $21.95 | $22.69 | $20.92 | $22.59 | $20.71 | 541,324 |
| 2020-06-19 | $23.79 | $23.82 | $22.14 | $22.24 | $20.38 | 642,205 |
| 2020-06-18 | $23.46 | $24.24 | $23.05 | $23.45 | $21.49 | 362,940 |
| 2020-06-17 | $25.00 | $25.17 | $23.72 | $23.87 | $21.88 | 319,843 |
| 2020-06-16 | $26.12 | $26.18 | $24.54 | $24.95 | $22.87 | 306,173 |
| 2020-06-15 | $23.41 | $25.09 | $23.19 | $24.73 | $22.67 | 386,423 |
| 2020-06-12 | $25.15 | $25.37 | $23.46 | $24.47 | $22.43 | 442,353 |
| 2020-06-11 | $24.45 | $25.52 | $23.65 | $23.91 | $21.92 | 452,885 |
| 2020-06-10 | $30.72 | $30.78 | $25.78 | $25.99 | $23.82 | 739,678 |
| 2020-06-09 | $31.02 | $32.02 | $29.80 | $30.93 | $28.35 | 901,206 |
| 2020-06-08 | $29.46 | $31.86 | $29.37 | $31.80 | $29.15 | 606,300 |
| 2020-06-05 | $30.00 | $30.94 | $28.55 | $28.74 | $26.34 | 636,305 |
| 2020-06-04 | $26.66 | $29.12 | $26.00 | $28.66 | $26.27 | 1,149,085 |
| 2020-06-03 | $23.81 | $27.88 | $23.78 | $26.99 | $24.74 | 1,068,876 |
| 2020-06-02 | $23.85 | $24.08 | $23.13 | $23.18 | $21.25 | 280,779 |
| 2020-06-01 | $23.45 | $24.27 | $23.42 | $23.58 | $21.61 | 406,197 |
| 2020-05-29 | $25.00 | $25.42 | $23.27 | $23.33 | $21.38 | 470,850 |
| 2020-05-28 | $27.12 | $27.34 | $25.41 | $25.56 | $23.43 | 293,374 |
| 2020-05-27 | $25.25 | $27.02 | $24.95 | $26.91 | $24.67 | 599,798 |
| 2020-05-26 | $24.23 | $25.36 | $24.21 | $24.42 | $22.38 | 423,370 |
| 2020-05-22 | $22.91 | $23.23 | $22.62 | $23.14 | $21.21 | 302,506 |
| 2020-05-21 | $22.40 | $23.09 | $22.40 | $22.74 | $20.84 | 554,635 |
| 2020-05-20 | $22.19 | $22.52 | $21.71 | $22.25 | $20.39 | 467,855 |
| 2020-05-19 | $21.61 | $22.58 | $21.52 | $21.87 | $20.05 | 574,409 |
| 2020-05-18 | $20.45 | $21.62 | $20.20 | $21.49 | $19.70 | 801,050 |
| 2020-05-15 | $20.12 | $20.28 | $19.35 | $19.50 | $17.87 | 656,378 |
| 2020-05-14 | $19.58 | $21.05 | $18.90 | $20.55 | $18.55 | 732,235 |
| 2020-05-13 | $21.83 | $21.83 | $19.85 | $20.05 | $18.10 | 802,624 |
| 2020-05-12 | $24.52 | $24.60 | $22.08 | $22.12 | $19.97 | 580,436 |
| 2020-05-11 | $24.51 | $24.71 | $23.82 | $24.53 | $22.14 | 685,053 |
| 2020-05-08 | $26.83 | $27.42 | $24.15 | $24.98 | $22.55 | 824,150 |
| 2020-05-07 | $24.81 | $25.82 | $24.79 | $25.54 | $23.05 | 355,036 |
| 2020-05-06 | $25.65 | $25.93 | $24.40 | $24.46 | $22.08 | 288,499 |
| 2020-05-05 | $27.40 | $27.59 | $25.66 | $25.70 | $23.20 | 308,016 |
| 2020-05-04 | $26.66 | $26.97 | $26.00 | $26.51 | $23.93 | 305,390 |
| 2020-05-01 | $27.31 | $27.50 | $26.34 | $27.24 | $24.59 | 350,613 |
| 2020-04-30 | $28.52 | $28.89 | $27.33 | $28.17 | $25.43 | 531,172 |
| 2020-04-29 | $30.00 | $30.05 | $28.95 | $29.39 | $26.53 | 734,491 |
| 2020-04-28 | $29.23 | $29.31 | $28.34 | $28.83 | $26.02 | 422,967 |
| 2020-04-27 | $26.47 | $28.51 | $26.34 | $28.14 | $25.40 | 329,414 |
| 2020-04-24 | $26.41 | $26.54 | $24.88 | $26.12 | $23.58 | 345,251 |
| 2020-04-23 | $25.88 | $26.83 | $25.86 | $26.33 | $23.77 | 274,908 |
| 2020-04-22 | $25.72 | $25.94 | $25.45 | $25.81 | $23.30 | 181,767 |
| 2020-04-21 | $24.27 | $25.28 | $24.00 | $25.07 | $22.63 | 242,284 |
| 2020-04-20 | $25.68 | $26.04 | $24.71 | $25.09 | $22.65 | 462,525 |
| 2020-04-17 | $25.09 | $26.75 | $25.09 | $26.49 | $23.91 | 397,472 |
| 2020-04-16 | $25.23 | $25.23 | $23.12 | $24.03 | $21.69 | 595,219 |
| 2020-04-15 | $28.27 | $28.67 | $25.20 | $25.23 | $22.77 | 383,591 |
| 2020-04-14 | $30.78 | $30.87 | $28.90 | $29.48 | $26.61 | 477,813 |
| 2020-04-13 | $30.00 | $30.18 | $28.71 | $29.69 | $26.80 | 557,069 |
| 2020-04-09 | $28.32 | $30.37 | $28.11 | $30.09 | $27.16 | 543,349 |
| 2020-04-08 | $25.96 | $27.76 | $25.34 | $27.52 | $24.84 | 355,626 |
| 2020-04-07 | $25.24 | $26.83 | $25.00 | $25.49 | $23.01 | 455,870 |
| 2020-04-06 | $23.65 | $24.48 | $23.29 | $24.36 | $21.99 | 469,563 |
| 2020-04-03 | $24.81 | $25.53 | $22.44 | $22.73 | $20.52 | 500,648 |
| 2020-04-02 | $24.96 | $25.85 | $24.52 | $25.09 | $22.65 | 479,730 |
| 2020-04-01 | $24.96 | $25.41 | $24.45 | $25.21 | $22.76 | 587,588 |
| 2020-03-31 | $25.73 | $26.38 | $25.45 | $25.93 | $23.41 | 525,762 |
| 2020-03-30 | $25.42 | $26.16 | $25.05 | $25.91 | $23.39 | 556,197 |
| 2020-03-27 | $25.07 | $26.14 | $24.72 | $25.21 | $22.76 | 556,047 |
| 2020-03-26 | $25.00 | $26.48 | $24.93 | $26.39 | $23.82 | 749,114 |
| 2020-03-25 | $24.84 | $25.94 | $23.62 | $24.95 | $22.52 | 476,859 |
| 2020-03-24 | $23.43 | $25.03 | $22.99 | $24.95 | $22.52 | 471,576 |
| 2020-03-23 | $22.13 | $22.61 | $20.13 | $22.29 | $20.12 | 808,872 |
| 2020-03-20 | $22.02 | $23.78 | $21.23 | $22.17 | $20.01 | 873,783 |
| 2020-03-19 | $20.20 | $23.01 | $19.57 | $22.13 | $19.98 | 641,277 |
| 2020-03-18 | $23.68 | $24.72 | $20.18 | $20.30 | $18.32 | 496,901 |
| 2020-03-17 | $26.17 | $26.41 | $22.50 | $25.03 | $22.59 | 824,186 |
| 2020-03-16 | $27.00 | $27.88 | $25.15 | $25.57 | $23.08 | 592,448 |
| 2020-03-13 | $27.77 | $29.93 | $26.63 | $29.93 | $27.02 | 601,865 |
| 2020-03-12 | $27.27 | $28.63 | $26.44 | $26.51 | $23.93 | 722,539 |
| 2020-03-11 | $28.76 | $30.36 | $28.31 | $29.07 | $26.24 | 723,570 |
| 2020-03-10 | $29.50 | $29.96 | $27.05 | $29.65 | $26.76 | 455,657 |
| 2020-03-09 | $28.64 | $28.98 | $27.53 | $28.46 | $25.69 | 524,242 |
| 2020-03-06 | $29.55 | $31.31 | $29.49 | $30.63 | $27.65 | 571,878 |
| 2020-03-05 | $31.82 | $31.97 | $30.10 | $30.66 | $27.68 | 401,700 |
| 2020-03-04 | $31.96 | $32.65 | $31.24 | $32.58 | $29.41 | 444,902 |
| 2020-03-03 | $32.89 | $33.49 | $31.31 | $31.49 | $28.43 | 481,615 |
| 2020-03-02 | $33.53 | $33.72 | $32.27 | $33.11 | $29.89 | 436,008 |
| 2020-02-28 | $33.66 | $34.02 | $32.59 | $33.30 | $30.06 | 839,920 |
| 2020-02-27 | $35.30 | $35.51 | $34.36 | $34.36 | $31.02 | 479,204 |
| 2020-02-26 | $37.73 | $37.88 | $35.94 | $35.94 | $32.44 | 437,104 |
| 2020-02-25 | $38.65 | $38.79 | $37.44 | $37.62 | $33.96 | 410,894 |
| 2020-02-24 | $37.95 | $38.78 | $37.54 | $38.49 | $34.74 | 437,534 |
| 2020-02-21 | $38.79 | $39.59 | $38.41 | $39.11 | $35.30 | 373,188 |
| 2020-02-20 | $38.95 | $39.17 | $38.32 | $38.91 | $35.12 | 332,208 |
| 2020-02-19 | $39.70 | $39.86 | $39.07 | $39.11 | $35.30 | 362,087 |
| 2020-02-18 | $39.99 | $40.08 | $39.50 | $39.62 | $35.76 | 202,215 |
| 2020-02-14 | $40.45 | $40.72 | $39.96 | $40.26 | $36.34 | 224,051 |
| 2020-02-13 | $40.64 | $41.03 | $39.86 | $40.83 | $36.58 | 409,216 |
| 2020-02-12 | $41.42 | $41.65 | $40.66 | $40.91 | $36.66 | 374,352 |
| 2020-02-11 | $42.06 | $42.34 | $41.20 | $41.27 | $36.98 | 416,925 |
| 2020-02-10 | $42.58 | $42.97 | $41.85 | $42.09 | $37.71 | 428,424 |
| 2020-02-07 | $46.19 | $47.50 | $41.10 | $42.75 | $38.30 | 877,379 |
| 2020-02-06 | $49.25 | $49.30 | $48.17 | $48.60 | $43.55 | 230,740 |
| 2020-02-05 | $48.89 | $49.12 | $48.60 | $49.01 | $43.91 | 211,133 |
| 2020-02-04 | $48.55 | $48.84 | $48.31 | $48.40 | $43.37 | 248,856 |
| 2020-02-03 | $48.46 | $49.17 | $47.53 | $47.91 | $42.93 | 246,557 |
| 2020-01-31 | $49.20 | $49.53 | $48.20 | $48.20 | $43.19 | 595,095 |
| 2020-01-30 | $48.69 | $49.18 | $47.89 | $49.15 | $44.04 | 327,630 |
| 2020-01-29 | $48.70 | $49.36 | $48.68 | $49.09 | $43.99 | 351,580 |
| 2020-01-28 | $48.28 | $48.74 | $48.03 | $48.62 | $43.56 | 191,933 |
| 2020-01-27 | $47.76 | $48.71 | $47.51 | $48.01 | $43.02 | 308,207 |
| 2020-01-24 | $49.32 | $49.65 | $48.18 | $48.61 | $43.56 | 332,332 |
| 2020-01-23 | $49.01 | $49.57 | $48.35 | $49.23 | $44.11 | 293,892 |
| 2020-01-22 | $49.18 | $49.53 | $48.78 | $49.08 | $43.98 | 255,304 |
| 2020-01-21 | $49.14 | $49.35 | $48.70 | $49.10 | $43.99 | 278,425 |
| 2020-01-17 | $49.44 | $49.79 | $49.08 | $49.39 | $44.25 | 344,527 |
| 2020-01-16 | $48.32 | $49.25 | $48.22 | $49.19 | $44.07 | 222,855 |
| 2020-01-15 | $48.37 | $48.86 | $47.81 | $48.05 | $43.05 | 298,213 |
| 2020-01-14 | $47.97 | $48.55 | $47.67 | $48.49 | $43.45 | 262,264 |
| 2020-01-13 | $47.55 | $47.99 | $47.17 | $47.97 | $42.98 | 216,891 |
| 2020-01-10 | $47.33 | $47.55 | $46.92 | $47.48 | $42.54 | 261,456 |
| 2020-01-09 | $47.86 | $47.91 | $47.18 | $47.41 | $42.48 | 224,235 |
| 2020-01-08 | $48.06 | $48.34 | $47.30 | $47.61 | $42.66 | 260,591 |
| 2020-01-07 | $48.56 | $48.70 | $47.51 | $48.15 | $43.14 | 214,565 |
| 2020-01-06 | $49.00 | $49.28 | $48.32 | $48.83 | $43.75 | 247,811 |
| 2020-01-03 | $49.19 | $49.46 | $48.62 | $49.35 | $44.22 | 290,632 |
| 2020-01-02 | $50.24 | $50.40 | $49.11 | $49.74 | $44.57 | 320,879 |
| 2019-12-31 | $49.93 | $50.42 | $49.84 | $49.92 | $44.73 | 255,992 |
| 2019-12-30 | $49.96 | $50.53 | $49.55 | $50.07 | $44.86 | 180,213 |
| 2019-12-27 | $50.38 | $50.38 | $49.83 | $50.07 | $44.86 | 176,673 |
| 2019-12-26 | $50.59 | $50.95 | $49.94 | $50.15 | $44.94 | 180,531 |
| 2019-12-24 | $50.99 | $50.99 | $50.45 | $50.58 | $45.32 | 61,806 |
| 2019-12-23 | $51.06 | $51.25 | $50.55 | $51.00 | $45.70 | 223,795 |
| 2019-12-20 | $50.54 | $50.98 | $50.05 | $50.94 | $45.64 | 1,003,285 |
| 2019-12-19 | $51.04 | $51.04 | $50.27 | $50.44 | $45.19 | 216,649 |
| 2019-12-18 | $51.09 | $51.09 | $50.48 | $51.02 | $45.71 | 280,354 |
| 2019-12-17 | $50.42 | $51.02 | $49.53 | $50.98 | $45.68 | 205,397 |
| 2019-12-16 | $50.99 | $51.44 | $50.28 | $50.36 | $45.12 | 244,363 |
| 2019-12-13 | $50.50 | $51.07 | $49.97 | $50.60 | $45.34 | 248,513 |
| 2019-12-12 | $50.25 | $51.03 | $49.84 | $50.50 | $45.25 | 266,692 |
| 2019-12-11 | $50.32 | $50.72 | $49.98 | $50.36 | $45.12 | 174,186 |
| 2019-12-10 | $50.76 | $50.76 | $50.08 | $50.28 | $45.05 | 156,701 |
| 2019-12-09 | $50.87 | $51.40 | $50.59 | $50.80 | $45.52 | 236,488 |
| 2019-12-06 | $51.75 | $52.06 | $51.01 | $51.09 | $45.78 | 232,190 |
| 2019-12-05 | $50.77 | $51.32 | $50.47 | $51.25 | $45.92 | 185,772 |
| 2019-12-04 | $50.52 | $51.56 | $50.52 | $50.64 | $45.37 | 177,183 |
| 2019-12-03 | $49.82 | $50.35 | $49.59 | $50.31 | $45.08 | 172,267 |
| 2019-12-02 | $51.05 | $51.27 | $50.31 | $50.43 | $45.19 | 272,741 |
| 2019-11-29 | $51.82 | $51.92 | $51.05 | $51.08 | $45.77 | 99,050 |
| 2019-11-27 | $52.56 | $52.64 | $51.84 | $52.16 | $46.74 | 142,705 |
| 2019-11-26 | $50.84 | $52.61 | $50.84 | $52.47 | $47.01 | 274,764 |
| 2019-11-25 | $50.14 | $51.93 | $50.13 | $50.89 | $45.60 | 205,823 |
| 2019-11-22 | $50.24 | $50.52 | $50.01 | $50.03 | $44.83 | 153,001 |
| 2019-11-21 | $50.67 | $50.67 | $49.63 | $50.00 | $44.80 | 223,820 |
| 2019-11-20 | $49.73 | $50.76 | $49.73 | $50.34 | $45.11 | 211,034 |
| 2019-11-19 | $51.05 | $51.11 | $50.23 | $50.24 | $45.02 | 185,275 |
| 2019-11-18 | $50.64 | $51.30 | $50.51 | $51.03 | $45.72 | 174,722 |
| 2019-11-15 | $51.43 | $51.49 | $50.77 | $51.00 | $45.70 | 205,672 |
| 2019-11-14 | $50.34 | $51.36 | $50.28 | $51.12 | $45.54 | 151,278 |
| 2019-11-13 | $49.33 | $50.61 | $49.17 | $50.44 | $44.93 | 226,311 |
| 2019-11-12 | $50.62 | $50.66 | $49.11 | $49.84 | $44.40 | 496,277 |
| 2019-11-11 | $50.69 | $51.18 | $50.68 | $50.75 | $45.21 | 135,554 |
| 2019-11-08 | $52.21 | $52.40 | $50.80 | $51.27 | $45.67 | 196,131 |
| 2019-11-07 | $51.99 | $52.69 | $51.90 | $52.46 | $46.73 | 197,942 |
| 2019-11-06 | $51.54 | $51.86 | $51.22 | $51.50 | $45.87 | 406,528 |
| 2019-11-05 | $50.81 | $51.96 | $50.81 | $51.61 | $45.97 | 298,171 |
| 2019-11-04 | $50.24 | $50.75 | $49.75 | $50.58 | $45.06 | 332,462 |
| 2019-11-01 | $52.20 | $52.41 | $49.55 | $50.00 | $44.54 | 484,891 |
| 2019-10-31 | $52.43 | $52.45 | $51.22 | $51.83 | $46.17 | 436,756 |
| 2019-10-30 | $53.26 | $53.26 | $52.37 | $52.73 | $46.97 | 235,407 |
| 2019-10-29 | $53.64 | $54.15 | $53.09 | $53.43 | $47.59 | 317,086 |
| 2019-10-28 | $51.70 | $53.89 | $51.70 | $53.75 | $47.88 | 480,877 |
| 2019-10-25 | $50.00 | $53.93 | $49.75 | $51.49 | $45.87 | 741,200 |
| 2019-10-24 | $49.51 | $49.86 | $49.15 | $49.50 | $44.09 | 223,070 |
| 2019-10-23 | $48.97 | $49.32 | $48.67 | $49.26 | $43.88 | 227,046 |
| 2019-10-22 | $48.42 | $49.04 | $47.79 | $48.85 | $43.51 | 129,816 |
| 2019-10-21 | $48.80 | $49.29 | $48.38 | $48.42 | $43.13 | 256,458 |
| 2019-10-18 | $47.72 | $48.63 | $47.72 | $48.38 | $43.10 | 212,035 |
| 2019-10-17 | $47.63 | $48.15 | $47.09 | $48.02 | $42.77 | 210,260 |
| 2019-10-16 | $47.10 | $48.26 | $47.07 | $47.32 | $42.15 | 236,548 |
| 2019-10-15 | $45.79 | $47.11 | $45.32 | $47.10 | $41.96 | 262,225 |
| 2019-10-14 | $45.31 | $45.87 | $45.17 | $45.55 | $40.57 | 363,247 |
| 2019-10-11 | $45.95 | $46.70 | $45.51 | $45.54 | $40.57 | 516,397 |
| 2019-10-10 | $45.34 | $46.21 | $44.96 | $45.10 | $40.17 | 401,141 |
| 2019-10-09 | $45.34 | $45.53 | $44.84 | $45.18 | $40.25 | 254,420 |
| 2019-10-08 | $44.62 | $45.47 | $44.43 | $44.82 | $39.92 | 206,532 |
| 2019-10-07 | $45.48 | $45.53 | $44.84 | $45.25 | $40.31 | 378,779 |
| 2019-10-04 | $45.64 | $46.14 | $45.06 | $45.45 | $40.49 | 236,428 |
| 2019-10-03 | $46.10 | $46.18 | $45.14 | $45.64 | $40.65 | 226,421 |
| 2019-10-02 | $47.94 | $48.01 | $45.94 | $46.20 | $41.15 | 381,511 |
| 2019-10-01 | $49.44 | $49.63 | $48.32 | $48.33 | $43.05 | 294,770 |
| 2019-09-30 | $49.10 | $49.46 | $48.83 | $49.16 | $43.79 | 259,996 |
| 2019-09-27 | $48.07 | $48.94 | $48.07 | $48.88 | $43.54 | 393,640 |
| 2019-09-26 | $47.70 | $48.16 | $47.47 | $47.95 | $42.71 | 170,206 |
| 2019-09-25 | $46.27 | $47.91 | $46.27 | $47.70 | $42.49 | 261,847 |
| 2019-09-24 | $46.88 | $47.17 | $45.65 | $46.19 | $41.14 | 317,921 |
| 2019-09-23 | $46.60 | $47.26 | $46.36 | $46.93 | $41.80 | 253,311 |
| 2019-09-20 | $47.86 | $47.95 | $46.96 | $46.97 | $41.84 | 652,671 |
| 2019-09-19 | $48.03 | $48.61 | $47.80 | $47.80 | $42.58 | 331,652 |
| 2019-09-18 | $48.37 | $48.41 | $47.62 | $47.85 | $42.62 | 287,434 |
| 2019-09-17 | $48.64 | $48.64 | $48.12 | $48.32 | $43.04 | 223,013 |
| 2019-09-16 | $48.53 | $49.15 | $48.27 | $48.89 | $43.55 | 258,363 |
| 2019-09-13 | $48.91 | $49.33 | $48.45 | $48.95 | $43.60 | 320,318 |
| 2019-09-12 | $49.52 | $49.57 | $48.18 | $48.89 | $43.55 | 343,692 |
| 2019-09-11 | $49.30 | $49.69 | $48.49 | $49.57 | $44.16 | 319,313 |
| 2019-09-10 | $47.61 | $48.97 | $47.11 | $48.92 | $43.58 | 478,414 |
| 2019-09-09 | $46.85 | $47.63 | $46.48 | $47.59 | $42.39 | 548,097 |
| 2019-09-06 | $46.89 | $47.01 | $46.11 | $46.51 | $41.43 | 225,893 |
| 2019-09-05 | $46.49 | $47.55 | $46.29 | $46.74 | $41.63 | 256,670 |
| 2019-09-04 | $45.87 | $46.09 | $45.37 | $45.70 | $40.71 | 288,819 |
| 2019-09-03 | $45.84 | $46.12 | $45.11 | $45.36 | $40.41 | 357,686 |
| 2019-08-30 | $46.00 | $46.31 | $45.58 | $46.08 | $41.05 | 260,764 |
| 2019-08-29 | $45.04 | $45.94 | $45.04 | $45.94 | $40.92 | 237,056 |
| 2019-08-28 | $43.88 | $44.76 | $43.30 | $44.42 | $39.57 | 235,653 |
| 2019-08-27 | $45.18 | $45.27 | $43.96 | $44.00 | $39.19 | 215,119 |
| 2019-08-26 | $44.67 | $44.92 | $44.40 | $44.75 | $39.86 | 215,468 |
| 2019-08-23 | $45.06 | $45.57 | $43.96 | $44.05 | $39.24 | 294,504 |
| 2019-08-22 | $45.46 | $45.76 | $45.08 | $45.27 | $40.33 | 161,839 |
| 2019-08-21 | $45.59 | $45.77 | $45.00 | $45.22 | $40.28 | 189,065 |
| 2019-08-20 | $45.41 | $45.41 | $44.67 | $44.97 | $40.06 | 344,602 |
| 2019-08-19 | $45.88 | $46.00 | $45.38 | $45.52 | $40.55 | 301,224 |
| 2019-08-16 | $44.32 | $45.81 | $44.32 | $45.22 | $40.28 | 426,088 |
| 2019-08-15 | $44.13 | $44.55 | $43.84 | $44.33 | $39.23 | 419,680 |
| 2019-08-14 | $43.43 | $44.12 | $42.55 | $43.83 | $38.79 | 449,824 |
| 2019-08-13 | $43.91 | $45.16 | $43.84 | $44.22 | $39.13 | 284,117 |
| 2019-08-12 | $43.77 | $44.35 | $43.65 | $44.07 | $39.00 | 316,591 |
| 2019-08-09 | $44.11 | $44.27 | $43.43 | $44.00 | $38.94 | 352,222 |
| 2019-08-08 | $42.90 | $44.25 | $42.89 | $44.23 | $39.14 | 300,051 |
| 2019-08-07 | $42.09 | $42.64 | $41.50 | $42.56 | $37.66 | 351,006 |
| 2019-08-06 | $42.21 | $42.78 | $41.96 | $42.70 | $37.79 | 278,186 |
| 2019-08-05 | $42.65 | $42.75 | $41.46 | $41.91 | $37.09 | 403,300 |
| 2019-08-02 | $43.79 | $43.97 | $43.20 | $43.49 | $38.48 | 290,339 |
| 2019-08-01 | $44.74 | $45.83 | $43.83 | $44.20 | $39.11 | 359,771 |
| 2019-07-31 | $43.84 | $45.03 | $43.84 | $44.62 | $39.48 | 439,732 |
| 2019-07-30 | $43.29 | $43.82 | $42.90 | $43.72 | $38.69 | 378,534 |
| 2019-07-29 | $44.03 | $44.03 | $42.91 | $43.82 | $38.78 | 395,339 |
| 2019-07-26 | $43.10 | $44.40 | $42.85 | $44.00 | $38.94 | 388,478 |
| 2019-07-25 | $42.66 | $43.32 | $42.01 | $43.07 | $38.11 | 409,364 |
| 2019-07-24 | $41.86 | $42.86 | $41.86 | $42.71 | $37.79 | 274,141 |
| 2019-07-23 | $42.10 | $42.41 | $41.76 | $42.19 | $37.33 | 242,858 |
| 2019-07-22 | $41.71 | $42.05 | $41.41 | $41.90 | $37.08 | 228,726 |
| 2019-07-19 | $41.81 | $42.48 | $41.50 | $41.54 | $36.76 | 250,518 |
| 2019-07-18 | $41.18 | $42.06 | $40.98 | $41.91 | $37.09 | 155,224 |
| 2019-07-17 | $41.54 | $41.73 | $40.63 | $41.25 | $36.50 | 299,769 |
| 2019-07-16 | $41.29 | $42.23 | $41.29 | $41.74 | $36.94 | 320,808 |
| 2019-07-15 | $41.24 | $41.34 | $40.52 | $41.30 | $36.55 | 187,458 |
| 2019-07-12 | $40.02 | $41.30 | $39.76 | $41.11 | $36.38 | 230,176 |
| 2019-07-11 | $41.31 | $41.56 | $39.87 | $39.95 | $35.35 | 257,412 |
| 2019-07-10 | $41.12 | $41.69 | $41.12 | $41.25 | $36.50 | 233,221 |
| 2019-07-09 | $40.52 | $40.93 | $40.26 | $40.81 | $36.11 | 245,224 |
| 2019-07-08 | $40.81 | $41.17 | $40.57 | $40.80 | $36.10 | 200,034 |
| 2019-07-05 | $40.92 | $41.28 | $40.23 | $41.02 | $36.30 | 204,846 |
| 2019-07-03 | $40.75 | $41.30 | $40.58 | $41.05 | $36.33 | 255,980 |
| 2019-07-02 | $41.16 | $41.16 | $40.38 | $40.70 | $36.02 | 290,252 |
| 2019-07-01 | $41.11 | $41.36 | $40.53 | $41.26 | $36.51 | 350,610 |
| 2019-06-28 | $41.56 | $41.77 | $40.61 | $40.66 | $35.98 | 1,845,577 |
| 2019-06-27 | $40.99 | $41.48 | $40.57 | $41.45 | $36.68 | 204,219 |
| 2019-06-26 | $40.23 | $41.16 | $40.17 | $40.92 | $36.21 | 193,611 |
| 2019-06-25 | $40.18 | $40.44 | $39.77 | $40.10 | $35.48 | 240,124 |
| 2019-06-24 | $40.99 | $41.21 | $40.05 | $40.11 | $35.49 | 197,569 |
| 2019-06-21 | $42.04 | $42.04 | $40.84 | $40.89 | $36.18 | 516,552 |
| 2019-06-20 | $42.30 | $42.63 | $42.14 | $42.34 | $37.47 | 221,278 |
| 2019-06-19 | $41.36 | $41.99 | $41.27 | $41.93 | $37.10 | 273,218 |
| 2019-06-18 | $42.11 | $43.10 | $41.13 | $41.32 | $36.56 | 264,851 |
| 2019-06-17 | $41.98 | $42.23 | $41.19 | $41.82 | $37.01 | 314,009 |
| 2019-06-14 | $42.01 | $42.52 | $41.31 | $41.95 | $37.12 | 296,333 |
| 2019-06-13 | $41.71 | $42.36 | $41.21 | $42.15 | $37.30 | 422,467 |
| 2019-06-12 | $41.00 | $41.55 | $40.47 | $41.49 | $36.71 | 289,799 |
| 2019-06-11 | $40.40 | $41.34 | $40.32 | $40.99 | $36.27 | 351,994 |
| 2019-06-10 | $39.42 | $40.63 | $39.42 | $40.03 | $35.42 | 281,916 |
| 2019-06-07 | $38.68 | $39.92 | $38.46 | $39.38 | $34.85 | 268,199 |
| 2019-06-06 | $38.48 | $38.75 | $37.69 | $38.49 | $34.06 | 206,774 |
| 2019-06-05 | $39.18 | $39.18 | $38.30 | $38.58 | $34.14 | 417,534 |
| 2019-06-04 | $38.08 | $39.27 | $37.83 | $39.12 | $34.62 | 362,501 |
| 2019-06-03 | $37.20 | $37.93 | $37.15 | $37.53 | $33.21 | 439,311 |
| 2019-05-31 | $36.38 | $37.26 | $36.11 | $37.20 | $32.92 | 417,774 |
| 2019-05-30 | $37.29 | $37.81 | $36.71 | $36.85 | $32.61 | 256,394 |
| 2019-05-29 | $37.25 | $37.35 | $36.61 | $37.24 | $32.95 | 279,679 |
| 2019-05-28 | $39.40 | $39.67 | $37.53 | $37.55 | $33.23 | 323,209 |
| 2019-05-24 | $39.14 | $39.57 | $38.85 | $39.45 | $34.91 | 220,051 |
| 2019-05-23 | $39.80 | $39.81 | $38.34 | $38.83 | $34.36 | 264,261 |
| 2019-05-22 | $40.12 | $40.64 | $39.82 | $40.25 | $35.62 | 252,566 |
| 2019-05-21 | $39.38 | $40.29 | $39.38 | $40.27 | $35.64 | 250,734 |
| 2019-05-20 | $38.61 | $39.37 | $38.57 | $39.19 | $34.68 | 269,303 |
| 2019-05-17 | $39.58 | $39.82 | $39.10 | $39.11 | $34.61 | 164,320 |
| 2019-05-16 | $40.49 | $40.91 | $40.21 | $40.34 | $35.43 | 175,299 |
| 2019-05-15 | $40.14 | $40.51 | $39.61 | $40.36 | $35.44 | 285,427 |
| 2019-05-14 | $40.23 | $41.06 | $40.09 | $40.65 | $35.70 | 202,135 |
| 2019-05-13 | $40.90 | $40.90 | $39.99 | $40.22 | $35.32 | 248,783 |
| 2019-05-10 | $42.09 | $42.09 | $41.14 | $41.78 | $36.69 | 196,895 |
| 2019-05-09 | $42.16 | $42.27 | $41.54 | $42.15 | $37.01 | 203,791 |
| 2019-05-08 | $43.28 | $43.43 | $42.51 | $42.52 | $37.34 | 175,028 |
| 2019-05-07 | $43.54 | $43.89 | $43.13 | $43.32 | $38.04 | 216,572 |
| 2019-05-06 | $43.45 | $44.10 | $43.00 | $44.10 | $38.73 | 253,800 |
| 2019-05-03 | $43.80 | $44.50 | $43.73 | $44.19 | $38.81 | 425,943 |
| 2019-05-02 | $43.93 | $43.99 | $42.75 | $43.65 | $38.33 | 248,749 |
| 2019-05-01 | $44.92 | $44.92 | $43.71 | $43.95 | $38.60 | 233,593 |
| 2019-04-30 | $44.99 | $45.23 | $44.20 | $44.72 | $39.27 | 324,823 |
| 2019-04-29 | $44.49 | $45.00 | $44.30 | $44.84 | $39.38 | 358,151 |
| 2019-04-26 | $43.36 | $45.31 | $43.17 | $44.32 | $38.92 | 735,856 |
| 2019-04-25 | $48.40 | $50.00 | $41.97 | $43.21 | $37.95 | 1,459,326 |
| 2019-04-24 | $46.17 | $46.93 | $46.04 | $46.41 | $40.76 | 348,071 |
| 2019-04-23 | $45.76 | $46.35 | $45.47 | $46.14 | $40.52 | 311,010 |
| 2019-04-22 | $46.24 | $46.30 | $45.50 | $45.65 | $40.09 | 290,613 |
| 2019-04-18 | $46.80 | $46.81 | $46.02 | $46.40 | $40.75 | 270,121 |
| 2019-04-17 | $46.19 | $47.04 | $46.01 | $46.94 | $41.22 | 228,841 |
| 2019-04-16 | $46.27 | $46.30 | $45.77 | $46.02 | $40.41 | 240,836 |
| 2019-04-15 | $46.22 | $46.45 | $45.68 | $45.93 | $40.33 | 279,781 |
| 2019-04-12 | $46.36 | $46.78 | $45.92 | $46.24 | $40.61 | 177,273 |
| 2019-04-11 | $46.16 | $46.23 | $45.73 | $46.03 | $40.42 | 150,637 |
| 2019-04-10 | $45.67 | $46.17 | $45.33 | $46.11 | $40.49 | 182,568 |
| 2019-04-09 | $45.98 | $45.98 | $45.35 | $45.57 | $40.02 | 342,546 |
| 2019-04-08 | $45.86 | $46.30 | $45.34 | $46.14 | $40.52 | 234,287 |
| 2019-04-05 | $45.51 | $46.13 | $45.44 | $46.10 | $40.48 | 288,410 |
| 2019-04-04 | $44.87 | $45.46 | $44.71 | $45.31 | $39.79 | 264,899 |
| 2019-04-03 | $44.62 | $45.09 | $44.40 | $44.76 | $39.31 | 674,196 |
| 2019-04-02 | $44.69 | $44.90 | $44.23 | $44.23 | $38.84 | 288,571 |
| 2019-04-01 | $44.02 | $44.86 | $43.94 | $44.69 | $39.25 | 448,447 |
| 2019-03-29 | $43.40 | $43.91 | $43.29 | $43.72 | $38.39 | 426,074 |
| 2019-03-28 | $42.41 | $43.10 | $42.20 | $43.03 | $37.79 | 293,931 |
| 2019-03-27 | $41.54 | $42.45 | $41.49 | $42.29 | $37.14 | 338,346 |
| 2019-03-26 | $40.72 | $41.66 | $40.72 | $41.49 | $36.44 | 430,556 |
| 2019-03-25 | $40.28 | $41.02 | $40.09 | $40.86 | $35.88 | 331,612 |
| 2019-03-22 | $42.07 | $42.14 | $40.32 | $40.35 | $35.43 | 274,784 |
| 2019-03-21 | $41.41 | $42.44 | $41.41 | $42.44 | $37.27 | 252,769 |
| 2019-03-20 | $42.57 | $42.57 | $41.38 | $41.67 | $36.59 | 342,466 |
| 2019-03-19 | $43.58 | $43.79 | $42.48 | $42.59 | $37.40 | 442,062 |
| 2019-03-18 | $43.26 | $43.97 | $42.94 | $43.53 | $38.23 | 616,250 |
| 2019-03-15 | $42.62 | $43.73 | $42.62 | $43.29 | $38.02 | 889,587 |
| 2019-03-14 | $42.76 | $42.82 | $42.32 | $42.58 | $37.39 | 417,403 |
| 2019-03-13 | $42.78 | $43.08 | $42.34 | $42.80 | $37.59 | 335,506 |
| 2019-03-12 | $42.48 | $42.83 | $42.21 | $42.70 | $37.50 | 227,087 |
| 2019-03-11 | $42.16 | $42.91 | $42.00 | $42.59 | $37.40 | 239,863 |
| 2019-03-08 | $42.34 | $42.65 | $41.86 | $42.15 | $37.01 | 190,240 |
| 2019-03-07 | $42.86 | $43.17 | $42.17 | $42.51 | $37.33 | 315,536 |
| 2019-03-06 | $44.20 | $44.20 | $42.78 | $42.80 | $37.59 | 323,971 |
| 2019-03-05 | $44.72 | $44.72 | $44.06 | $44.21 | $38.82 | 380,533 |
| 2019-03-04 | $46.26 | $46.26 | $44.61 | $44.77 | $39.32 | 441,717 |
| 2019-03-01 | $46.97 | $47.45 | $46.20 | $46.21 | $40.58 | 297,363 |
| 2019-02-28 | $47.13 | $47.18 | $46.46 | $46.53 | $40.86 | 649,202 |
| 2019-02-27 | $47.73 | $48.01 | $47.08 | $47.10 | $41.36 | 333,714 |
| 2019-02-26 | $48.68 | $48.76 | $47.94 | $48.02 | $42.17 | 194,694 |
| 2019-02-25 | $49.10 | $49.57 | $48.69 | $48.82 | $42.87 | 230,336 |
| 2019-02-22 | $49.14 | $49.37 | $48.69 | $48.89 | $42.93 | 189,928 |
| 2019-02-21 | $49.26 | $49.69 | $48.84 | $49.00 | $43.03 | 174,614 |
| 2019-02-20 | $49.26 | $49.77 | $48.70 | $49.28 | $43.28 | 230,532 |
| 2019-02-19 | $49.44 | $49.90 | $48.95 | $49.36 | $43.35 | 322,184 |
| 2019-02-15 | $49.49 | $50.20 | $49.32 | $49.80 | $43.73 | 249,725 |
| 2019-02-14 | $49.36 | $49.87 | $49.04 | $49.46 | $43.17 | 400,568 |
| 2019-02-13 | $49.79 | $50.00 | $49.36 | $49.56 | $43.26 | 203,952 |
| 2019-02-12 | $49.17 | $49.95 | $48.94 | $49.52 | $43.23 | 347,268 |
| 2019-02-11 | $48.50 | $49.17 | $47.69 | $48.99 | $42.76 | 410,512 |
| 2019-02-08 | $48.28 | $48.80 | $47.93 | $48.27 | $42.14 | 324,789 |
| 2019-02-07 | $48.49 | $48.95 | $47.80 | $48.47 | $42.31 | 436,221 |
| 2019-02-06 | $48.70 | $49.03 | $48.33 | $48.79 | $42.59 | 411,988 |
| 2019-02-05 | $48.00 | $48.92 | $48.00 | $48.72 | $42.53 | 350,251 |
| 2019-02-04 | $46.94 | $48.11 | $46.94 | $47.97 | $41.87 | 328,859 |
| 2019-02-01 | $46.96 | $47.35 | $46.44 | $47.16 | $41.17 | 395,567 |
| 2019-01-31 | $47.42 | $47.51 | $46.50 | $46.97 | $41.00 | 569,125 |
| 2019-01-30 | $47.56 | $48.03 | $46.79 | $47.62 | $41.57 | 664,049 |
| 2019-01-29 | $47.34 | $47.91 | $46.76 | $47.40 | $41.38 | 648,999 |
| 2019-01-28 | $46.59 | $47.68 | $46.28 | $47.36 | $41.34 | 597,787 |
| 2019-01-25 | $44.89 | $48.43 | $44.89 | $47.24 | $41.24 | 1,101,728 |
| 2019-01-24 | $43.88 | $44.96 | $42.64 | $44.31 | $38.68 | 1,406,785 |
| 2019-01-23 | $43.24 | $43.80 | $43.14 | $43.29 | $37.79 | 602,186 |
| 2019-01-22 | $43.62 | $43.97 | $42.99 | $43.28 | $37.78 | 404,395 |
| 2019-01-18 | $44.19 | $44.72 | $43.93 | $44.03 | $38.43 | 369,583 |
| 2019-01-17 | $43.33 | $44.19 | $43.33 | $43.88 | $38.30 | 264,425 |
| 2019-01-16 | $43.12 | $43.85 | $43.02 | $43.47 | $37.95 | 349,830 |
| 2019-01-15 | $42.83 | $43.17 | $42.51 | $43.01 | $37.54 | 240,061 |
| 2019-01-14 | $42.51 | $43.49 | $42.44 | $42.92 | $37.47 | 293,718 |
| 2019-01-11 | $42.59 | $43.21 | $42.24 | $42.85 | $37.40 | 287,582 |
| 2019-01-10 | $42.64 | $43.03 | $42.17 | $42.76 | $37.33 | 204,059 |
| 2019-01-09 | $41.95 | $43.09 | $41.82 | $43.00 | $37.54 | 371,669 |
| 2019-01-08 | $41.21 | $42.23 | $41.02 | $41.95 | $36.62 | 389,214 |
| 2019-01-07 | $40.58 | $41.37 | $40.33 | $40.77 | $35.59 | 577,117 |
| 2019-01-04 | $38.40 | $40.55 | $38.33 | $40.54 | $35.39 | 726,060 |
| 2019-01-03 | $38.40 | $39.12 | $37.75 | $38.03 | $33.20 | 343,993 |
| 2019-01-02 | $38.08 | $39.39 | $37.64 | $39.11 | $34.14 | 388,101 |
| 2018-12-31 | $38.34 | $38.52 | $37.17 | $38.44 | $33.55 | 302,298 |
| 2018-12-28 | $38.50 | $39.21 | $37.57 | $38.34 | $33.47 | 439,774 |
| 2018-12-27 | $38.21 | $38.90 | $37.59 | $38.44 | $33.55 | 412,630 |
| 2018-12-26 | $37.02 | $39.07 | $36.86 | $38.90 | $33.96 | 711,499 |
| 2018-12-24 | $37.01 | $37.72 | $36.70 | $36.96 | $32.26 | 309,409 |
| 2018-12-21 | $37.76 | $38.07 | $36.85 | $37.11 | $32.39 | 1,288,650 |
| 2018-12-20 | $38.85 | $38.92 | $37.22 | $37.80 | $33.00 | 514,618 |
| 2018-12-19 | $40.50 | $40.76 | $38.63 | $38.85 | $33.91 | 369,848 |
| 2018-12-18 | $40.92 | $41.88 | $40.32 | $40.34 | $35.21 | 379,628 |
| 2018-12-17 | $41.26 | $41.60 | $40.19 | $40.41 | $35.27 | 629,667 |
| 2018-12-14 | $41.85 | $42.64 | $41.14 | $41.39 | $36.13 | 599,588 |
| 2018-12-13 | $42.78 | $43.31 | $42.17 | $42.37 | $36.99 | 436,121 |
| 2018-12-12 | $42.84 | $43.61 | $41.98 | $42.75 | $37.32 | 558,667 |
| 2018-12-11 | $43.56 | $44.52 | $42.07 | $42.35 | $36.97 | 479,480 |
| 2018-12-10 | $45.89 | $45.94 | $42.69 | $42.95 | $37.49 | 1,027,050 |
| 2018-12-07 | $46.58 | $47.05 | $45.87 | $45.91 | $40.08 | 406,958 |
| 2018-12-06 | $46.42 | $46.79 | $45.39 | $46.71 | $40.77 | 471,242 |
| 2018-12-04 | $50.50 | $50.50 | $46.42 | $46.88 | $40.92 | 440,236 |
| 2018-12-03 | $50.60 | $50.69 | $49.63 | $50.42 | $44.01 | 381,666 |
| 2018-11-30 | $49.70 | $50.49 | $49.33 | $50.35 | $43.95 | 337,427 |
| 2018-11-29 | $49.88 | $50.33 | $49.33 | $49.66 | $43.35 | 321,425 |
| 2018-11-28 | $49.22 | $50.30 | $48.23 | $49.99 | $43.64 | 743,483 |
| 2018-11-27 | $48.69 | $49.17 | $48.48 | $48.90 | $42.69 | 304,466 |
| 2018-11-26 | $49.17 | $49.66 | $47.95 | $48.92 | $42.70 | 533,242 |
| 2018-11-23 | $48.52 | $49.48 | $48.52 | $48.70 | $42.51 | 104,977 |
| 2018-11-21 | $47.35 | $49.09 | $47.20 | $48.85 | $42.64 | 387,153 |
| 2018-11-20 | $47.41 | $48.49 | $47.10 | $47.19 | $41.19 | 494,282 |
| 2018-11-19 | $48.60 | $49.18 | $47.55 | $47.88 | $41.79 | 555,254 |
| 2018-11-16 | $50.22 | $50.22 | $48.56 | $48.63 | $42.45 | 468,339 |
| 2018-11-15 | $49.45 | $51.54 | $49.18 | $50.85 | $44.12 | 681,061 |
| 2018-11-14 | $50.05 | $50.73 | $49.47 | $49.80 | $43.20 | 633,973 |
| 2018-11-13 | $49.10 | $50.35 | $49.10 | $49.56 | $43.00 | 365,038 |
| 2018-11-12 | $49.19 | $50.05 | $48.74 | $48.82 | $42.35 | 667,216 |
| 2018-11-09 | $49.78 | $50.47 | $48.28 | $49.28 | $42.75 | 401,581 |
| 2018-11-08 | $49.94 | $49.96 | $49.01 | $49.44 | $42.89 | 296,543 |
| 2018-11-07 | $49.28 | $50.51 | $48.61 | $50.19 | $43.54 | 552,885 |
| 2018-11-06 | $47.73 | $49.31 | $47.73 | $49.07 | $42.57 | 413,074 |
| 2018-11-05 | $49.98 | $50.39 | $47.62 | $47.94 | $41.59 | 307,548 |
| 2018-11-02 | $49.28 | $50.35 | $49.05 | $49.98 | $43.36 | 352,641 |
| 2018-11-01 | $47.46 | $49.59 | $47.46 | $49.05 | $42.55 | 561,169 |
| 2018-10-31 | $49.10 | $49.12 | $47.21 | $47.21 | $40.96 | 572,232 |
| 2018-10-30 | $45.06 | $48.58 | $45.06 | $48.42 | $42.01 | 672,852 |
| 2018-10-29 | $44.69 | $46.42 | $44.54 | $45.11 | $39.14 | 1,015,680 |
| 2018-10-26 | $44.53 | $44.89 | $43.72 | $44.42 | $38.54 | 926,117 |
| 2018-10-25 | $49.50 | $50.39 | $44.94 | $45.07 | $39.10 | 1,229,900 |
| 2018-10-24 | $51.80 | $52.50 | $50.61 | $50.68 | $43.97 | 435,808 |
| 2018-10-23 | $51.79 | $52.34 | $50.96 | $51.84 | $44.97 | 284,550 |
| 2018-10-22 | $52.50 | $53.35 | $52.41 | $52.42 | $45.48 | 244,150 |
| 2018-10-19 | $51.86 | $52.61 | $51.68 | $52.21 | $45.30 | 253,470 |
| 2018-10-18 | $52.63 | $52.64 | $51.17 | $51.96 | $45.08 | 342,903 |
| 2018-10-17 | $52.43 | $53.35 | $52.19 | $52.80 | $45.81 | 531,279 |
| 2018-10-16 | $51.70 | $52.61 | $50.86 | $52.59 | $45.62 | 349,716 |
| 2018-10-15 | $50.75 | $52.11 | $50.72 | $51.48 | $44.66 | 317,272 |
| 2018-10-12 | $52.16 | $52.16 | $50.35 | $50.95 | $44.20 | 774,461 |
| 2018-10-11 | $53.66 | $54.28 | $51.93 | $51.95 | $45.07 | 447,761 |
| 2018-10-10 | $54.55 | $55.34 | $53.76 | $53.85 | $46.72 | 293,793 |
| 2018-10-09 | $54.73 | $55.41 | $54.39 | $54.58 | $47.35 | 282,182 |
| 2018-10-08 | $54.26 | $55.45 | $54.20 | $54.91 | $47.64 | 378,956 |
| 2018-10-05 | $54.03 | $54.56 | $53.85 | $54.26 | $47.07 | 439,420 |
| 2018-10-04 | $54.49 | $54.93 | $53.76 | $53.96 | $46.81 | 216,518 |
| 2018-10-03 | $54.59 | $54.76 | $54.00 | $54.50 | $47.28 | 293,166 |
| 2018-10-02 | $55.34 | $55.82 | $54.32 | $54.39 | $47.19 | 274,777 |
| 2018-10-01 | $57.19 | $57.19 | $55.26 | $55.43 | $48.09 | 399,513 |
| 2018-09-28 | $56.50 | $57.17 | $56.19 | $56.94 | $49.40 | 459,448 |
| 2018-09-27 | $56.94 | $57.17 | $56.22 | $56.70 | $49.19 | 225,895 |
| 2018-09-26 | $56.82 | $57.69 | $56.68 | $56.98 | $49.43 | 455,783 |
| 2018-09-25 | $56.44 | $57.13 | $56.38 | $56.78 | $49.26 | 467,209 |
| 2018-09-24 | $56.33 | $56.79 | $55.89 | $56.60 | $49.10 | 305,671 |
| 2018-09-21 | $56.02 | $57.22 | $55.98 | $56.61 | $49.11 | 726,414 |
| 2018-09-20 | $55.75 | $56.21 | $55.56 | $56.17 | $48.73 | 900,079 |
| 2018-09-19 | $56.10 | $56.39 | $55.54 | $55.65 | $48.28 | 235,982 |
| 2018-09-18 | $56.05 | $56.44 | $55.72 | $56.20 | $48.76 | 462,610 |
| 2018-09-17 | $56.81 | $56.87 | $56.00 | $56.16 | $48.72 | 221,250 |
| 2018-09-14 | $56.88 | $57.35 | $56.70 | $56.88 | $49.35 | 245,072 |
| 2018-09-13 | $56.75 | $57.33 | $56.21 | $56.80 | $49.28 | 326,152 |
| 2018-09-12 | $57.44 | $57.66 | $57.04 | $57.19 | $49.62 | 197,215 |
| 2018-09-11 | $58.60 | $58.71 | $57.58 | $57.59 | $49.96 | 277,722 |
| 2018-09-10 | $58.90 | $59.32 | $58.54 | $58.71 | $50.93 | 166,442 |
| 2018-09-07 | $59.27 | $59.28 | $58.32 | $58.59 | $50.83 | 323,224 |
| 2018-09-06 | $59.35 | $59.83 | $59.12 | $59.27 | $51.42 | 205,325 |
| 2018-09-05 | $59.03 | $59.76 | $58.56 | $59.39 | $51.52 | 261,250 |
| 2018-09-04 | $59.15 | $59.25 | $58.20 | $59.22 | $51.38 | 227,365 |
| 2018-08-31 | $59.36 | $59.45 | $58.62 | $59.22 | $51.38 | 297,308 |
| 2018-08-30 | $60.02 | $60.14 | $59.35 | $59.49 | $51.61 | 191,578 |
| 2018-08-29 | $60.33 | $60.40 | $59.44 | $60.10 | $52.14 | 309,271 |
| 2018-08-28 | $60.33 | $60.50 | $59.75 | $60.36 | $52.37 | 290,809 |
| 2018-08-27 | $60.06 | $60.55 | $59.85 | $60.23 | $52.25 | 285,170 |
| 2018-08-24 | $59.72 | $60.10 | $59.12 | $59.82 | $51.90 | 287,394 |
| 2018-08-23 | $59.67 | $60.10 | $59.18 | $59.59 | $51.70 | 289,258 |
| 2018-08-22 | $59.99 | $60.21 | $59.53 | $59.70 | $51.79 | 312,572 |
| 2018-08-21 | $59.47 | $60.47 | $59.12 | $60.14 | $52.17 | 421,352 |
| 2018-08-20 | $58.61 | $59.84 | $58.61 | $59.38 | $51.52 | 405,871 |
| 2018-08-17 | $57.43 | $58.67 | $57.34 | $58.54 | $50.79 | 391,297 |
| 2018-08-16 | $57.62 | $58.08 | $57.37 | $57.77 | $49.86 | 268,422 |
| 2018-08-15 | $58.54 | $58.89 | $57.28 | $57.50 | $49.63 | 203,916 |
| 2018-08-14 | $58.64 | $59.06 | $58.57 | $58.71 | $50.67 | 274,754 |
| 2018-08-13 | $58.35 | $58.82 | $58.09 | $58.54 | $50.53 | 233,232 |
| 2018-08-10 | $58.50 | $58.94 | $57.82 | $58.19 | $50.23 | 402,537 |
| 2018-08-09 | $58.94 | $59.14 | $58.43 | $58.78 | $50.73 | 332,586 |
| 2018-08-08 | $58.82 | $59.06 | $58.41 | $58.81 | $50.76 | 423,666 |
| 2018-08-07 | $58.44 | $59.06 | $58.19 | $58.80 | $50.75 | 380,140 |
| 2018-08-06 | $58.16 | $58.52 | $57.87 | $58.26 | $50.29 | 526,524 |
| 2018-08-03 | $57.83 | $58.32 | $57.74 | $58.16 | $50.20 | 478,281 |
| 2018-08-02 | $58.35 | $58.61 | $57.06 | $57.90 | $49.98 | 520,304 |
| 2018-08-01 | $59.13 | $59.98 | $58.11 | $58.68 | $50.65 | 485,069 |
| 2018-07-31 | $59.26 | $59.35 | $58.68 | $58.93 | $50.86 | 620,808 |
| 2018-07-30 | $58.25 | $59.60 | $57.45 | $58.98 | $50.91 | 578,098 |
| 2018-07-27 | $60.44 | $60.77 | $57.74 | $58.45 | $50.45 | 546,070 |
| 2018-07-26 | $68.21 | $68.21 | $58.67 | $60.44 | $52.17 | 1,086,357 |
| 2018-07-25 | $63.94 | $64.58 | $63.89 | $64.20 | $55.41 | 323,140 |
| 2018-07-24 | $64.78 | $64.78 | $63.71 | $64.12 | $55.34 | 388,820 |
| 2018-07-23 | $64.50 | $64.68 | $64.07 | $64.40 | $55.59 | 284,576 |
| 2018-07-20 | $65.58 | $66.15 | $64.35 | $64.52 | $55.69 | 448,427 |
| 2018-07-19 | $65.40 | $66.23 | $65.22 | $65.75 | $56.75 | 224,340 |
| 2018-07-18 | $65.59 | $66.14 | $65.39 | $65.60 | $56.62 | 206,411 |
| 2018-07-17 | $66.00 | $66.57 | $65.66 | $65.70 | $56.71 | 164,656 |
| 2018-07-16 | $66.32 | $66.40 | $65.56 | $65.89 | $56.87 | 271,723 |
| 2018-07-13 | $66.03 | $66.70 | $65.96 | $66.32 | $57.24 | 183,826 |
| 2018-07-12 | $66.00 | $66.40 | $65.55 | $66.02 | $56.98 | 159,667 |
| 2018-07-11 | $65.77 | $66.29 | $65.65 | $66.00 | $56.97 | 185,683 |
| 2018-07-10 | $66.86 | $67.12 | $65.76 | $66.15 | $57.10 | 207,719 |
| 2018-07-09 | $66.05 | $67.30 | $66.05 | $66.80 | $57.66 | 246,329 |
| 2018-07-06 | $66.56 | $66.67 | $65.86 | $65.96 | $56.93 | 363,798 |
| 2018-07-05 | $67.17 | $67.35 | $66.00 | $66.62 | $57.50 | 260,618 |
| 2018-07-03 | $67.02 | $67.38 | $66.62 | $66.80 | $57.66 | 146,949 |
| 2018-07-02 | $65.84 | $66.68 | $65.17 | $66.62 | $57.50 | 272,965 |
| 2018-06-29 | $66.40 | $67.29 | $66.20 | $66.21 | $57.15 | 318,805 |
| 2018-06-28 | $66.23 | $66.62 | $65.55 | $66.19 | $57.13 | 332,676 |
| 2018-06-27 | $67.45 | $67.45 | $66.56 | $66.58 | $57.47 | 193,324 |
| 2018-06-26 | $67.28 | $67.75 | $66.81 | $67.50 | $58.26 | 268,445 |
| 2018-06-25 | $67.26 | $68.05 | $67.07 | $67.40 | $58.18 | 309,003 |
| 2018-06-22 | $67.64 | $68.25 | $67.27 | $67.52 | $58.28 | 510,260 |
| 2018-06-21 | $67.39 | $67.94 | $66.74 | $67.51 | $58.27 | 186,979 |
| 2018-06-20 | $68.52 | $68.52 | $67.19 | $67.45 | $58.22 | 240,007 |
| 2018-06-19 | $67.72 | $68.65 | $67.51 | $68.27 | $58.93 | 316,471 |
| 2018-06-18 | $67.63 | $68.43 | $67.50 | $68.36 | $59.00 | 240,365 |
| 2018-06-15 | $67.20 | $68.24 | $67.00 | $67.76 | $58.49 | 461,281 |
| 2018-06-14 | $67.33 | $67.47 | $66.66 | $67.38 | $58.16 | 267,293 |
| 2018-06-13 | $68.31 | $68.36 | $67.13 | $67.16 | $57.97 | 205,694 |
| 2018-06-12 | $68.79 | $69.61 | $67.99 | $68.31 | $58.96 | 270,407 |
| 2018-06-11 | $67.50 | $68.76 | $67.50 | $68.62 | $59.23 | 268,375 |
| 2018-06-08 | $67.70 | $68.10 | $66.88 | $67.51 | $58.27 | 495,898 |
| 2018-06-07 | $67.52 | $68.20 | $67.21 | $67.66 | $58.40 | 298,297 |
| 2018-06-06 | $67.20 | $67.60 | $66.56 | $67.59 | $58.34 | 504,273 |
| 2018-06-05 | $67.45 | $67.98 | $67.13 | $67.32 | $58.11 | 259,599 |
| 2018-06-04 | $67.80 | $68.06 | $67.22 | $67.35 | $58.13 | 254,498 |
| 2018-06-01 | $67.04 | $67.51 | $66.84 | $67.39 | $58.17 | 348,923 |
| 2018-05-31 | $67.13 | $67.41 | $65.85 | $66.54 | $57.43 | 436,096 |
| 2018-05-30 | $67.67 | $68.75 | $66.92 | $67.02 | $57.85 | 679,143 |
| 2018-05-29 | $66.47 | $67.72 | $66.16 | $67.32 | $58.11 | 651,639 |
| 2018-05-25 | $67.23 | $67.62 | $66.57 | $66.93 | $57.77 | 462,512 |
| 2018-05-24 | $67.20 | $67.79 | $66.98 | $67.43 | $58.20 | 644,361 |
| 2018-05-23 | $67.85 | $68.10 | $66.57 | $67.15 | $57.96 | 446,121 |
| 2018-05-22 | $69.68 | $69.71 | $68.02 | $68.12 | $58.80 | 301,361 |
| 2018-05-21 | $70.40 | $70.71 | $69.50 | $69.70 | $60.16 | 324,370 |
| 2018-05-18 | $70.58 | $70.67 | $69.85 | $69.98 | $60.40 | 279,933 |
| 2018-05-17 | $71.25 | $71.51 | $70.37 | $70.40 | $60.51 | 341,566 |
| 2018-05-16 | $70.54 | $71.81 | $70.54 | $71.23 | $61.22 | 267,080 |
| 2018-05-15 | $69.79 | $70.91 | $69.79 | $70.44 | $60.54 | 241,186 |
| 2018-05-14 | $70.90 | $71.31 | $69.90 | $70.18 | $60.32 | 200,887 |
| 2018-05-11 | $70.31 | $71.05 | $69.95 | $70.86 | $60.90 | 211,400 |
| 2018-05-10 | $69.95 | $70.69 | $69.58 | $70.52 | $60.61 | 218,633 |
| 2018-05-09 | $68.84 | $70.13 | $68.00 | $69.82 | $60.01 | 343,911 |
| 2018-05-08 | $68.16 | $69.01 | $68.00 | $68.82 | $59.15 | 220,821 |
| 2018-05-07 | $68.26 | $68.32 | $67.48 | $68.11 | $58.54 | 362,263 |
| 2018-05-04 | $68.46 | $68.95 | $67.86 | $68.11 | $58.54 | 517,801 |
| 2018-05-03 | $68.34 | $69.11 | $67.31 | $68.74 | $59.08 | 363,400 |
| 2018-05-02 | $68.41 | $69.11 | $67.69 | $68.44 | $58.82 | 265,822 |
| 2018-05-01 | $68.46 | $69.07 | $67.10 | $68.71 | $59.05 | 356,244 |
| 2018-04-30 | $70.86 | $71.43 | $68.48 | $68.54 | $58.91 | 442,586 |
| 2018-04-27 | $72.97 | $72.97 | $70.18 | $70.47 | $60.57 | 820,489 |
| 2018-04-26 | $75.00 | $75.29 | $70.36 | $72.97 | $62.71 | 676,720 |
| 2018-04-25 | $74.66 | $75.10 | $73.85 | $74.61 | $64.12 | 229,887 |
| 2018-04-24 | $75.67 | $75.77 | $74.18 | $74.98 | $64.44 | 260,522 |
| 2018-04-23 | $75.14 | $75.50 | $74.75 | $74.99 | $64.45 | 152,238 |
| 2018-04-20 | $75.12 | $75.56 | $74.90 | $75.06 | $64.51 | 239,458 |
| 2018-04-19 | $75.32 | $75.61 | $74.62 | $75.22 | $64.65 | 183,052 |
| 2018-04-18 | $75.55 | $75.75 | $75.09 | $75.32 | $64.73 | 154,694 |
| 2018-04-17 | $75.40 | $75.88 | $74.93 | $75.52 | $64.91 | 204,304 |
| 2018-04-16 | $74.25 | $75.21 | $73.71 | $75.05 | $64.50 | 188,542 |
| 2018-04-13 | $74.06 | $74.06 | $73.20 | $73.75 | $63.38 | 137,065 |
| 2018-04-12 | $74.16 | $74.29 | $73.53 | $73.78 | $63.41 | 233,546 |
| 2018-04-11 | $74.00 | $74.22 | $73.38 | $73.89 | $63.50 | 180,340 |
| 2018-04-10 | $75.01 | $75.01 | $74.10 | $74.60 | $64.11 | 387,472 |
| 2018-04-09 | $75.17 | $76.55 | $73.74 | $73.82 | $63.44 | 242,312 |
| 2018-04-06 | $76.27 | $76.95 | $74.37 | $74.74 | $64.24 | 270,620 |
| 2018-04-05 | $75.89 | $76.67 | $75.34 | $76.61 | $65.84 | 317,846 |
| 2018-04-04 | $73.84 | $75.93 | $73.84 | $75.66 | $65.03 | 322,137 |
| 2018-04-03 | $72.82 | $74.70 | $72.63 | $74.57 | $64.09 | 299,912 |
| 2018-04-02 | $73.80 | $74.20 | $71.79 | $72.65 | $62.44 | 368,775 |
| 2018-03-29 | $74.06 | $74.84 | $73.79 | $74.01 | $63.61 | 266,943 |
| 2018-03-28 | $73.01 | $74.30 | $72.38 | $73.68 | $63.32 | 321,858 |
| 2018-03-27 | $73.17 | $73.70 | $72.58 | $72.87 | $62.63 | 389,377 |
| 2018-03-26 | $71.49 | $73.06 | $70.69 | $72.66 | $62.45 | 347,842 |
| 2018-03-23 | $72.41 | $72.41 | $70.53 | $70.58 | $60.66 | 233,779 |
| 2018-03-22 | $73.33 | $73.69 | $72.33 | $72.35 | $62.18 | 207,869 |
| 2018-03-21 | $73.89 | $74.56 | $73.67 | $73.81 | $63.44 | 213,193 |
| 2018-03-20 | $73.67 | $74.20 | $73.16 | $73.79 | $63.42 | 261,695 |
| 2018-03-19 | $74.02 | $74.68 | $73.44 | $73.70 | $63.34 | 184,825 |
| 2018-03-16 | $73.48 | $74.40 | $73.25 | $74.13 | $63.71 | 469,509 |
| 2018-03-15 | $74.44 | $74.49 | $73.23 | $73.51 | $63.18 | 257,969 |
| 2018-03-14 | $74.65 | $74.91 | $74.09 | $74.30 | $63.86 | 149,176 |
| 2018-03-13 | $75.10 | $75.62 | $74.26 | $74.44 | $63.98 | 185,990 |
| 2018-03-12 | $75.20 | $76.06 | $74.75 | $74.84 | $64.32 | 257,256 |
| 2018-03-09 | $74.04 | $75.14 | $73.33 | $75.12 | $64.56 | 173,621 |
| 2018-03-08 | $73.73 | $74.29 | $73.17 | $73.69 | $63.33 | 152,797 |
| 2018-03-07 | $72.74 | $74.01 | $72.74 | $73.64 | $63.29 | 241,555 |
| 2018-03-06 | $71.50 | $73.25 | $71.15 | $73.25 | $62.95 | 279,063 |
| 2018-03-05 | $70.70 | $71.59 | $69.92 | $71.04 | $61.06 | 379,111 |
| 2018-03-02 | $70.02 | $71.45 | $69.57 | $71.17 | $61.17 | 250,181 |
| 2018-03-01 | $70.91 | $71.65 | $69.86 | $70.48 | $60.57 | 238,997 |
| 2018-02-28 | $73.49 | $73.63 | $70.96 | $71.00 | $61.02 | 249,169 |
| 2018-02-27 | $74.13 | $74.62 | $72.97 | $73.13 | $62.85 | 413,309 |
| 2018-02-26 | $73.99 | $74.55 | $73.06 | $74.14 | $63.72 | 228,681 |
| 2018-02-23 | $73.36 | $73.95 | $72.67 | $73.81 | $63.44 | 258,658 |
| 2018-02-22 | $73.43 | $73.98 | $72.71 | $72.99 | $62.73 | 237,690 |
| 2018-02-21 | $72.10 | $74.30 | $71.99 | $73.21 | $62.92 | 267,885 |
| 2018-02-20 | $72.00 | $72.54 | $71.47 | $71.80 | $61.71 | 284,502 |
| 2018-02-16 | $71.37 | $72.69 | $71.08 | $72.27 | $62.11 | 549,013 |
| 2018-02-15 | $71.56 | $71.88 | $71.03 | $71.76 | $61.42 | 247,618 |
| 2018-02-14 | $69.59 | $71.41 | $69.41 | $71.18 | $60.92 | 251,726 |
| 2018-02-13 | $69.72 | $70.28 | $69.40 | $70.04 | $59.95 | 203,853 |
| 2018-02-12 | $70.04 | $70.62 | $69.00 | $70.20 | $60.08 | 470,551 |
| 2018-02-09 | $71.21 | $71.21 | $68.20 | $69.85 | $59.78 | 480,992 |
| 2018-02-08 | $72.14 | $72.32 | $70.44 | $70.50 | $60.34 | 590,509 |
| 2018-02-07 | $70.90 | $72.45 | $70.60 | $72.14 | $61.74 | 468,274 |
| 2018-02-06 | $69.07 | $71.92 | $68.29 | $71.12 | $60.87 | 557,501 |
| 2018-02-05 | $72.83 | $73.40 | $70.43 | $70.49 | $60.33 | 465,589 |
| 2018-02-02 | $73.70 | $74.38 | $73.22 | $73.62 | $63.01 | 354,203 |
| 2018-02-01 | $73.78 | $74.88 | $73.78 | $74.00 | $63.34 | 479,235 |
| 2018-01-31 | $76.14 | $76.15 | $74.27 | $74.27 | $63.57 | 354,526 |
| 2018-01-30 | $75.12 | $76.16 | $75.12 | $75.78 | $64.86 | 333,329 |
| 2018-01-29 | $76.87 | $76.87 | $75.75 | $75.84 | $64.91 | 398,874 |
| 2018-01-26 | $74.71 | $77.28 | $73.85 | $77.14 | $66.02 | 567,090 |
| 2018-01-25 | $78.31 | $78.31 | $72.95 | $73.51 | $62.92 | 696,054 |
| 2018-01-24 | $77.78 | $78.28 | $77.05 | $77.48 | $66.31 | 333,189 |
| 2018-01-23 | $77.53 | $78.18 | $77.26 | $77.58 | $66.40 | 233,413 |
| 2018-01-22 | $77.30 | $77.76 | $76.80 | $77.69 | $66.49 | 245,038 |
| 2018-01-19 | $76.07 | $77.43 | $76.07 | $77.36 | $66.21 | 248,866 |
| 2018-01-18 | $77.17 | $77.31 | $75.98 | $76.22 | $65.24 | 202,633 |
| 2018-01-17 | $77.10 | $77.67 | $76.81 | $77.30 | $66.16 | 267,951 |
| 2018-01-16 | $77.86 | $78.87 | $76.71 | $76.78 | $65.72 | 198,809 |
| 2018-01-12 | $77.57 | $78.24 | $76.97 | $77.67 | $66.48 | 187,469 |
| 2018-01-11 | $76.55 | $77.57 | $76.14 | $77.57 | $66.39 | 164,637 |
| 2018-01-10 | $76.79 | $76.82 | $75.96 | $76.48 | $65.46 | 178,973 |
| 2018-01-09 | $77.72 | $78.10 | $77.05 | $77.07 | $65.96 | 172,397 |
| 2018-01-08 | $77.16 | $77.84 | $76.53 | $77.60 | $66.42 | 575,828 |
| 2018-01-05 | $76.69 | $77.40 | $76.28 | $77.24 | $66.11 | 240,046 |
| 2018-01-04 | $76.05 | $76.77 | $75.54 | $76.51 | $65.48 | 206,025 |
| 2018-01-03 | $76.90 | $76.90 | $75.64 | $76.04 | $65.08 | 211,273 |
| 2018-01-02 | $76.93 | $77.43 | $76.43 | $76.96 | $65.87 | 242,061 |
| 2017-12-29 | $76.82 | $77.36 | $76.78 | $76.84 | $65.77 | 271,478 |
| 2017-12-28 | $76.61 | $76.66 | $76.19 | $76.61 | $65.57 | 152,871 |
| 2017-12-27 | $76.36 | $76.70 | $76.20 | $76.44 | $65.42 | 191,553 |
| 2017-12-26 | $75.97 | $76.74 | $75.97 | $76.23 | $65.24 | 148,313 |
| 2017-12-22 | $76.19 | $76.34 | $75.44 | $76.01 | $65.06 | 156,695 |
| 2017-12-21 | $76.05 | $76.27 | $75.67 | $76.11 | $65.14 | 206,210 |
| 2017-12-20 | $76.33 | $76.48 | $75.77 | $75.88 | $64.95 | 224,044 |
| 2017-12-19 | $76.50 | $76.50 | $75.58 | $75.78 | $64.86 | 355,241 |
| 2017-12-18 | $76.57 | $77.19 | $76.14 | $76.20 | $65.22 | 187,804 |
| 2017-12-15 | $75.71 | $76.94 | $74.61 | $76.04 | $65.08 | 559,186 |
| 2017-12-14 | $75.57 | $76.17 | $75.02 | $75.39 | $64.53 | 287,016 |
| 2017-12-13 | $74.42 | $75.93 | $74.25 | $75.75 | $64.83 | 475,849 |
| 2017-12-12 | $72.90 | $74.50 | $72.43 | $74.32 | $63.61 | 400,064 |
| 2017-12-11 | $72.43 | $72.50 | $71.72 | $72.11 | $61.72 | 199,999 |
| 2017-12-08 | $72.12 | $72.82 | $71.27 | $72.55 | $62.10 | 342,619 |
| 2017-12-07 | $71.63 | $72.59 | $71.57 | $71.69 | $61.36 | 392,869 |
| 2017-12-06 | $73.03 | $73.24 | $71.65 | $71.67 | $61.34 | 222,573 |
| 2017-12-05 | $73.80 | $73.97 | $72.89 | $73.26 | $62.70 | 401,758 |
| 2017-12-04 | $70.23 | $73.80 | $70.17 | $73.72 | $63.10 | 497,711 |
| 2017-12-01 | $71.24 | $71.24 | $67.52 | $69.37 | $59.37 | 978,790 |
| 2017-11-30 | $71.51 | $71.97 | $70.75 | $71.10 | $60.85 | 355,447 |
| 2017-11-29 | $70.58 | $72.14 | $69.47 | $71.15 | $60.90 | 334,298 |
| 2017-11-28 | $68.89 | $70.83 | $68.14 | $70.75 | $60.55 | 444,484 |
| 2017-11-27 | $68.55 | $69.23 | $68.23 | $68.81 | $58.89 | 142,296 |
| 2017-11-24 | $68.77 | $68.77 | $68.19 | $68.55 | $58.67 | 73,310 |
| 2017-11-22 | $68.80 | $69.28 | $68.66 | $68.66 | $58.77 | 164,730 |
| 2017-11-21 | $68.94 | $69.12 | $68.03 | $68.78 | $58.87 | 356,380 |
| 2017-11-20 | $67.91 | $68.59 | $67.49 | $68.57 | $58.69 | 177,843 |
| 2017-11-17 | $67.46 | $68.29 | $67.07 | $67.81 | $58.04 | 186,404 |
| 2017-11-16 | $67.61 | $68.66 | $67.37 | $67.96 | $57.91 | 241,480 |
| 2017-11-15 | $67.55 | $67.92 | $67.14 | $67.39 | $57.42 | 289,685 |
| 2017-11-14 | $67.62 | $68.32 | $67.49 | $67.85 | $57.82 | 181,284 |
| 2017-11-13 | $68.02 | $68.48 | $67.62 | $68.01 | $57.95 | 162,524 |
| 2017-11-10 | $68.42 | $68.46 | $68.03 | $68.31 | $58.21 | 175,510 |
| 2017-11-09 | $68.19 | $68.92 | $67.65 | $68.58 | $58.44 | 161,188 |
| 2017-11-08 | $67.23 | $68.55 | $67.23 | $68.47 | $58.34 | 305,376 |
| 2017-11-07 | $68.57 | $69.01 | $66.98 | $67.52 | $57.54 | 311,985 |
| 2017-11-06 | $68.59 | $69.15 | $68.58 | $68.74 | $58.58 | 166,125 |
| 2017-11-03 | $69.68 | $69.98 | $68.77 | $68.84 | $58.66 | 223,677 |
| 2017-11-02 | $69.72 | $70.13 | $68.84 | $69.63 | $59.33 | 332,635 |
| 2017-11-01 | $69.89 | $69.93 | $68.85 | $69.81 | $59.49 | 337,651 |
| 2017-10-31 | $69.59 | $70.24 | $69.32 | $69.65 | $59.35 | 315,765 |
| 2017-10-30 | $69.79 | $69.98 | $68.76 | $69.28 | $59.04 | 336,367 |
| 2017-10-27 | $72.54 | $72.54 | $70.04 | $70.19 | $59.81 | 366,121 |
| 2017-10-26 | $74.21 | $74.23 | $70.59 | $72.62 | $61.88 | 400,055 |
| 2017-10-25 | $73.18 | $73.98 | $72.94 | $73.77 | $62.86 | 408,200 |
| 2017-10-24 | $73.49 | $73.58 | $72.86 | $73.30 | $62.46 | 131,449 |
| 2017-10-23 | $73.56 | $73.56 | $72.88 | $73.20 | $62.38 | 122,251 |
| 2017-10-20 | $73.67 | $73.82 | $73.26 | $73.62 | $62.73 | 168,512 |
| 2017-10-19 | $73.17 | $73.23 | $72.59 | $73.10 | $62.29 | 218,478 |
| 2017-10-18 | $72.30 | $73.87 | $72.24 | $73.42 | $62.56 | 191,329 |
| 2017-10-17 | $72.42 | $73.27 | $71.98 | $72.00 | $61.35 | 164,183 |
| 2017-10-16 | $73.32 | $73.88 | $72.26 | $72.43 | $61.72 | 209,165 |
| 2017-10-13 | $73.91 | $74.18 | $73.15 | $73.35 | $62.50 | 193,950 |
| 2017-10-12 | $73.05 | $73.87 | $72.56 | $73.77 | $62.86 | 273,443 |
| 2017-10-11 | $73.43 | $73.81 | $72.81 | $73.05 | $62.25 | 206,801 |
| 2017-10-10 | $73.71 | $73.93 | $73.03 | $73.30 | $62.46 | 263,573 |
| 2017-10-09 | $73.52 | $73.74 | $73.03 | $73.26 | $62.43 | 231,717 |
| 2017-10-06 | $73.56 | $74.02 | $73.47 | $73.68 | $62.78 | 187,765 |
| 2017-10-05 | $74.05 | $74.69 | $73.42 | $73.81 | $62.90 | 209,889 |
| 2017-10-04 | $74.41 | $74.74 | $73.66 | $73.90 | $62.97 | 195,908 |
| 2017-10-03 | $73.96 | $74.48 | $73.69 | $74.43 | $63.42 | 242,123 |
| 2017-10-02 | $73.13 | $73.92 | $72.79 | $73.90 | $62.97 | 213,679 |
| 2017-09-29 | $73.46 | $73.58 | $72.74 | $72.96 | $62.17 | 320,185 |
| 2017-09-28 | $72.93 | $73.58 | $72.58 | $73.26 | $62.43 | 218,451 |
| 2017-09-27 | $71.80 | $73.31 | $71.19 | $73.01 | $62.21 | 328,222 |
| 2017-09-26 | $70.82 | $72.03 | $70.47 | $71.64 | $61.05 | 252,364 |
| 2017-09-25 | $70.03 | $70.93 | $69.69 | $70.74 | $60.28 | 302,818 |
| 2017-09-22 | $68.82 | $70.73 | $68.44 | $70.07 | $59.71 | 217,036 |
| 2017-09-21 | $69.06 | $69.23 | $68.11 | $68.86 | $58.68 | 153,721 |
| 2017-09-20 | $68.28 | $69.19 | $68.20 | $68.98 | $58.78 | 180,025 |
| 2017-09-19 | $68.72 | $68.72 | $67.88 | $68.20 | $58.11 | 261,489 |
| 2017-09-18 | $69.31 | $69.48 | $68.50 | $68.67 | $58.52 | 206,610 |
| 2017-09-15 | $69.28 | $69.49 | $68.54 | $69.26 | $59.02 | 444,373 |
| 2017-09-14 | $69.63 | $69.70 | $69.05 | $69.28 | $59.04 | 154,112 |
| 2017-09-13 | $70.00 | $70.37 | $69.25 | $69.57 | $59.28 | 213,334 |
| 2017-09-12 | $69.24 | $70.50 | $69.24 | $70.30 | $59.90 | 215,898 |
| 2017-09-11 | $68.47 | $69.34 | $68.47 | $69.08 | $58.86 | 301,908 |
| 2017-09-08 | $67.90 | $68.20 | $67.26 | $68.06 | $58.00 | 265,037 |
| 2017-09-07 | $68.68 | $68.79 | $67.62 | $68.00 | $57.94 | 291,912 |
| 2017-09-06 | $68.32 | $68.79 | $67.84 | $68.30 | $58.20 | 357,121 |
| 2017-09-05 | $69.19 | $69.46 | $68.08 | $68.15 | $58.07 | 150,621 |
| 2017-09-01 | $69.37 | $69.90 | $69.17 | $69.29 | $59.04 | 412,111 |
| 2017-08-31 | $68.19 | $69.48 | $68.14 | $69.35 | $59.09 | 237,340 |
| 2017-08-30 | $67.51 | $68.13 | $67.38 | $67.92 | $57.88 | 260,683 |
| 2017-08-29 | $67.59 | $67.98 | $67.01 | $67.58 | $57.59 | 180,766 |
| 2017-08-28 | $68.06 | $68.10 | $67.36 | $68.09 | $58.02 | 167,596 |
| 2017-08-25 | $67.66 | $68.27 | $67.32 | $67.92 | $57.88 | 125,959 |
| 2017-08-24 | $68.17 | $68.17 | $67.10 | $67.48 | $57.50 | 151,708 |
| 2017-08-23 | $67.35 | $68.31 | $67.25 | $67.85 | $57.82 | 158,174 |
| 2017-08-22 | $67.68 | $68.29 | $67.44 | $67.84 | $57.81 | 190,420 |
| 2017-08-21 | $68.13 | $68.13 | $67.37 | $67.52 | $57.54 | 188,097 |
| 2017-08-18 | $68.00 | $68.45 | $67.62 | $68.17 | $58.09 | 539,462 |
| 2017-08-17 | $68.49 | $69.20 | $68.14 | $68.31 | $58.21 | 268,935 |
| 2017-08-16 | $69.33 | $70.07 | $68.97 | $69.31 | $58.80 | 203,791 |
| 2017-08-15 | $69.97 | $70.29 | $68.80 | $68.99 | $58.53 | 167,143 |
| 2017-08-14 | $67.95 | $70.18 | $67.95 | $69.97 | $59.36 | 434,841 |
| 2017-08-11 | $68.05 | $68.41 | $67.28 | $67.50 | $57.27 | 477,125 |
| 2017-08-10 | $69.46 | $69.54 | $68.31 | $68.31 | $57.95 | 212,794 |
| 2017-08-09 | $68.77 | $69.57 | $68.76 | $69.55 | $59.01 | 231,864 |
| 2017-08-08 | $69.72 | $70.16 | $69.04 | $69.33 | $58.82 | 199,857 |
| 2017-08-07 | $70.19 | $70.44 | $69.59 | $69.65 | $59.09 | 303,898 |
| 2017-08-04 | $70.91 | $70.99 | $70.04 | $70.19 | $59.55 | 179,866 |
| 2017-08-03 | $71.47 | $71.52 | $70.43 | $70.70 | $59.98 | 216,262 |
| 2017-08-02 | $72.68 | $72.68 | $71.45 | $71.46 | $60.63 | 333,299 |
| 2017-08-01 | $72.57 | $72.67 | $71.50 | $72.63 | $61.62 | 287,290 |
| 2017-07-31 | $73.24 | $73.31 | $72.11 | $72.20 | $61.25 | 390,543 |
| 2017-07-28 | $73.08 | $73.30 | $72.01 | $72.88 | $61.83 | 258,799 |
| 2017-07-27 | $71.35 | $74.60 | $70.47 | $73.52 | $62.37 | 333,907 |
| 2017-07-26 | $70.94 | $70.95 | $70.20 | $70.49 | $59.80 | 261,572 |
| 2017-07-25 | $70.45 | $70.99 | $70.07 | $70.95 | $60.19 | 288,789 |
| 2017-07-24 | $70.30 | $70.50 | $69.71 | $70.21 | $59.57 | 158,735 |
| 2017-07-21 | $70.88 | $71.15 | $70.08 | $70.30 | $59.64 | 197,669 |
| 2017-07-20 | $70.71 | $70.81 | $70.04 | $70.41 | $59.74 | 212,859 |
| 2017-07-19 | $70.42 | $70.95 | $69.78 | $70.49 | $59.80 | 209,228 |
| 2017-07-18 | $70.39 | $70.43 | $69.80 | $70.08 | $59.46 | 178,169 |
| 2017-07-17 | $70.29 | $70.86 | $69.95 | $70.38 | $59.71 | 251,703 |
| 2017-07-14 | $70.09 | $71.05 | $70.06 | $70.62 | $59.91 | 181,873 |
| 2017-07-13 | $70.60 | $70.60 | $69.95 | $70.30 | $59.64 | 154,986 |
| 2017-07-12 | $70.58 | $71.20 | $70.22 | $70.51 | $59.82 | 309,551 |
| 2017-07-11 | $70.53 | $70.86 | $70.02 | $70.27 | $59.62 | 254,008 |
| 2017-07-10 | $70.14 | $70.78 | $69.94 | $70.52 | $59.83 | 331,571 |
| 2017-07-07 | $69.07 | $70.62 | $68.84 | $70.52 | $59.83 | 338,012 |
| 2017-07-06 | $68.99 | $69.20 | $68.61 | $68.91 | $58.46 | 233,875 |
| 2017-07-05 | $68.97 | $69.46 | $68.09 | $69.34 | $58.83 | 381,717 |
| 2017-07-03 | $69.37 | $69.68 | $68.67 | $69.06 | $58.59 | 179,220 |
| 2017-06-30 | $69.03 | $69.66 | $68.82 | $69.22 | $58.73 | 427,474 |
| 2017-06-29 | $68.65 | $69.68 | $68.17 | $68.82 | $58.39 | 257,683 |
| 2017-06-28 | $68.52 | $68.90 | $68.22 | $68.52 | $58.13 | 247,921 |
| 2017-06-27 | $68.73 | $68.80 | $67.97 | $67.97 | $57.67 | 269,269 |
| 2017-06-26 | $69.16 | $69.65 | $68.57 | $68.93 | $58.48 | 137,659 |
| 2017-06-23 | $69.00 | $69.79 | $68.70 | $69.07 | $58.60 | 324,922 |
| 2017-06-22 | $69.17 | $70.18 | $68.39 | $68.97 | $58.51 | 104,760 |
| 2017-06-21 | $70.25 | $70.42 | $69.13 | $69.20 | $58.71 | 200,657 |
| 2017-06-20 | $71.06 | $71.40 | $70.29 | $70.29 | $59.63 | 108,725 |
| 2017-06-19 | $71.47 | $71.60 | $70.68 | $71.26 | $60.46 | 116,381 |
| 2017-06-16 | $70.74 | $71.34 | $70.04 | $71.26 | $60.46 | 361,810 |
| 2017-06-15 | $70.30 | $71.22 | $70.06 | $71.20 | $60.41 | 227,215 |
| 2017-06-14 | $71.35 | $71.63 | $70.85 | $71.10 | $60.32 | 245,440 |
| 2017-06-13 | $71.75 | $71.80 | $71.01 | $71.26 | $60.46 | 208,896 |
| 2017-06-12 | $70.61 | $72.04 | $70.56 | $71.66 | $60.80 | 301,125 |
| 2017-06-09 | $69.44 | $70.77 | $69.16 | $70.55 | $59.85 | 257,179 |
| 2017-06-08 | $68.81 | $69.46 | $68.66 | $69.34 | $58.83 | 214,845 |
| 2017-06-07 | $68.42 | $69.05 | $68.33 | $68.91 | $58.46 | 152,016 |
| 2017-06-06 | $69.01 | $69.30 | $68.13 | $68.53 | $58.14 | 214,503 |
| 2017-06-05 | $69.94 | $70.01 | $69.44 | $69.48 | $58.95 | 170,358 |
| 2017-06-02 | $69.69 | $70.47 | $69.30 | $69.98 | $59.37 | 292,610 |
| 2017-06-01 | $68.24 | $69.60 | $68.01 | $69.59 | $59.04 | 261,447 |
| 2017-05-31 | $67.81 | $68.31 | $67.28 | $68.16 | $57.83 | 285,651 |
| 2017-05-30 | $68.10 | $68.29 | $67.64 | $67.65 | $57.39 | 321,641 |
| 2017-05-26 | $67.87 | $68.14 | $67.64 | $68.10 | $57.78 | 123,856 |
| 2017-05-25 | $68.10 | $68.15 | $67.78 | $67.92 | $57.62 | 216,788 |
| 2017-05-24 | $68.04 | $68.59 | $67.43 | $67.75 | $57.48 | 188,616 |
| 2017-05-23 | $68.38 | $68.56 | $67.63 | $68.15 | $57.82 | 162,440 |
| 2017-05-22 | $67.66 | $68.80 | $67.66 | $68.15 | $57.82 | 173,946 |
| 2017-05-19 | $66.96 | $67.93 | $66.83 | $67.64 | $57.39 | 457,378 |
| 2017-05-18 | $66.71 | $67.68 | $66.43 | $67.03 | $56.87 | 346,808 |
| 2017-05-17 | $67.64 | $67.96 | $66.55 | $67.23 | $56.78 | 364,500 |
| 2017-05-16 | $69.53 | $69.53 | $68.39 | $68.55 | $57.90 | 232,254 |
| 2017-05-15 | $69.63 | $70.13 | $69.24 | $69.41 | $58.62 | 252,688 |
| 2017-05-12 | $70.48 | $70.52 | $69.27 | $69.49 | $58.69 | 256,758 |
| 2017-05-11 | $70.81 | $71.01 | $69.90 | $70.52 | $59.56 | 513,489 |
| 2017-05-10 | $70.69 | $71.23 | $70.51 | $71.00 | $59.97 | 183,728 |
| 2017-05-09 | $71.66 | $71.89 | $70.55 | $70.91 | $59.89 | 263,381 |
| 2017-05-08 | $71.72 | $71.78 | $70.79 | $71.63 | $60.50 | 148,496 |
| 2017-05-05 | $71.73 | $71.73 | $71.14 | $71.70 | $60.56 | 230,713 |
| 2017-05-04 | $72.86 | $72.86 | $71.21 | $71.59 | $60.47 | 314,734 |
| 2017-05-03 | $72.56 | $73.09 | $72.36 | $72.54 | $61.27 | 383,913 |
| 2017-05-02 | $72.49 | $73.25 | $72.26 | $72.87 | $61.55 | 267,094 |
| 2017-05-01 | $72.03 | $72.73 | $71.52 | $72.59 | $61.31 | 287,985 |
| 2017-04-28 | $72.64 | $72.69 | $71.83 | $71.91 | $60.74 | 412,369 |
| 2017-04-27 | $72.50 | $74.13 | $71.54 | $72.31 | $61.07 | 393,538 |
| 2017-04-26 | $71.59 | $72.55 | $71.24 | $71.85 | $60.69 | 343,633 |
| 2017-04-25 | $71.65 | $72.28 | $71.06 | $71.59 | $60.47 | 217,680 |
| 2017-04-24 | $71.35 | $71.42 | $70.54 | $71.05 | $60.01 | 307,211 |
| 2017-04-21 | $71.03 | $71.22 | $70.00 | $70.28 | $59.36 | 197,490 |
| 2017-04-20 | $70.40 | $71.20 | $70.10 | $70.99 | $59.96 | 191,214 |
| 2017-04-19 | $69.76 | $70.33 | $69.76 | $70.03 | $59.15 | 205,883 |
| 2017-04-18 | $68.92 | $69.66 | $68.64 | $69.49 | $58.69 | 172,098 |
| 2017-04-17 | $67.98 | $69.16 | $67.85 | $69.14 | $58.40 | 231,042 |
| 2017-04-13 | $68.44 | $68.72 | $67.86 | $67.94 | $57.38 | 306,448 |
| 2017-04-12 | $69.35 | $69.36 | $68.19 | $68.66 | $57.99 | 352,086 |
| 2017-04-11 | $68.35 | $69.37 | $68.13 | $69.36 | $58.58 | 264,664 |
| 2017-04-10 | $68.55 | $69.23 | $68.05 | $68.54 | $57.89 | 168,142 |
| 2017-04-07 | $68.12 | $68.94 | $68.12 | $68.50 | $57.86 | 180,178 |
| 2017-04-06 | $67.97 | $68.66 | $67.21 | $68.46 | $57.82 | 389,063 |
| 2017-04-05 | $69.16 | $69.84 | $67.93 | $67.97 | $57.41 | 443,028 |
| 2017-04-04 | $68.83 | $69.31 | $68.05 | $68.64 | $57.97 | 539,751 |
| 2017-04-03 | $72.31 | $72.55 | $68.08 | $69.23 | $58.47 | 853,275 |
| 2017-03-31 | $71.79 | $72.69 | $71.78 | $72.17 | $60.96 | 310,123 |
| 2017-03-30 | $71.55 | $72.18 | $71.33 | $71.77 | $60.62 | 314,065 |
| 2017-03-29 | $70.81 | $71.85 | $70.46 | $71.46 | $60.36 | 208,813 |
| 2017-03-28 | $70.48 | $71.65 | $70.29 | $71.08 | $60.04 | 263,321 |
| 2017-03-27 | $70.33 | $71.06 | $69.93 | $70.81 | $59.81 | 442,131 |
| 2017-03-24 | $71.48 | $71.71 | $70.74 | $71.13 | $60.08 | 210,972 |
| 2017-03-23 | $70.88 | $71.71 | $70.20 | $71.12 | $60.07 | 382,341 |
| 2017-03-22 | $71.69 | $72.12 | $70.96 | $71.14 | $60.09 | 270,240 |
| 2017-03-21 | $73.76 | $73.76 | $71.86 | $72.00 | $60.81 | 229,798 |
| 2017-03-20 | $74.45 | $74.45 | $73.09 | $73.43 | $62.02 | 291,182 |
| 2017-03-17 | $74.40 | $74.59 | $73.70 | $74.42 | $62.86 | 443,958 |
| 2017-03-16 | $74.91 | $75.00 | $73.92 | $74.34 | $62.79 | 221,827 |
| 2017-03-15 | $74.56 | $74.89 | $74.04 | $74.72 | $63.11 | 252,271 |
| 2017-03-14 | $73.55 | $74.28 | $73.13 | $74.08 | $62.57 | 156,034 |
| 2017-03-13 | $73.67 | $74.50 | $73.28 | $73.76 | $62.30 | 379,600 |
| 2017-03-10 | $73.56 | $74.37 | $73.30 | $74.07 | $62.56 | 170,439 |
| 2017-03-09 | $73.52 | $73.87 | $73.04 | $73.04 | $61.69 | 217,652 |
| 2017-03-08 | $73.52 | $74.02 | $73.49 | $73.71 | $62.26 | 170,468 |
| 2017-03-07 | $73.03 | $73.83 | $72.85 | $73.50 | $62.08 | 196,902 |
| 2017-03-06 | $73.59 | $73.97 | $73.13 | $73.42 | $62.01 | 172,333 |
| 2017-03-03 | $74.53 | $74.67 | $73.74 | $74.35 | $62.80 | 164,038 |
| 2017-03-02 | $75.09 | $75.09 | $74.26 | $74.40 | $62.84 | 210,674 |
| 2017-03-01 | $74.45 | $75.70 | $74.45 | $75.16 | $63.48 | 273,253 |
| 2017-02-28 | $75.39 | $75.39 | $73.56 | $73.59 | $62.16 | 342,844 |
| 2017-02-27 | $75.22 | $75.85 | $75.08 | $75.79 | $64.01 | 217,025 |
| 2017-02-24 | $74.79 | $75.51 | $74.68 | $75.51 | $63.78 | 158,217 |
| 2017-02-23 | $75.71 | $75.90 | $74.97 | $75.61 | $63.86 | 133,332 |
| 2017-02-22 | $75.63 | $75.94 | $74.94 | $75.43 | $63.71 | 180,225 |
| 2017-02-21 | $75.32 | $75.93 | $74.87 | $75.79 | $64.01 | 209,303 |
| 2017-02-17 | $74.83 | $75.40 | $74.44 | $75.40 | $63.68 | 390,982 |
| 2017-02-16 | $75.50 | $75.50 | $74.53 | $75.27 | $63.57 | 241,999 |
| 2017-02-15 | $74.88 | $75.70 | $74.55 | $75.68 | $63.67 | 273,805 |
| 2017-02-14 | $74.13 | $75.09 | $74.07 | $75.00 | $63.09 | 299,793 |
| 2017-02-13 | $75.00 | $75.58 | $74.34 | $74.72 | $62.86 | 276,103 |
| 2017-02-10 | $74.60 | $74.68 | $73.89 | $74.50 | $62.67 | 217,388 |
| 2017-02-09 | $72.85 | $74.08 | $72.85 | $74.08 | $62.32 | 306,226 |
| 2017-02-08 | $71.50 | $72.68 | $71.32 | $72.59 | $61.07 | 315,263 |
| 2017-02-07 | $72.49 | $72.70 | $71.79 | $71.85 | $60.44 | 204,782 |
| 2017-02-06 | $72.93 | $73.13 | $72.21 | $72.26 | $60.79 | 312,800 |
| 2017-02-03 | $72.44 | $73.79 | $72.19 | $73.47 | $61.81 | 421,345 |
| 2017-02-02 | $71.81 | $72.19 | $71.32 | $71.77 | $60.38 | 277,589 |
| 2017-02-01 | $72.85 | $73.35 | $71.75 | $71.83 | $60.43 | 338,133 |
| 2017-01-31 | $72.10 | $73.12 | $71.53 | $72.85 | $61.29 | 447,372 |
| 2017-01-30 | $72.06 | $72.42 | $70.96 | $72.40 | $60.91 | 400,640 |
| 2017-01-27 | $73.26 | $73.56 | $72.57 | $72.79 | $61.24 | 242,013 |
| 2017-01-26 | $74.49 | $74.61 | $72.59 | $72.94 | $61.36 | 367,435 |
| 2017-01-25 | $74.34 | $74.75 | $74.01 | $74.50 | $62.67 | 314,228 |
| 2017-01-24 | $72.66 | $73.76 | $72.62 | $73.63 | $61.94 | 255,831 |
| 2017-01-23 | $72.74 | $73.07 | $72.19 | $72.56 | $61.04 | 172,326 |
| 2017-01-20 | $71.92 | $73.12 | $71.92 | $73.03 | $61.44 | 260,027 |
| 2017-01-19 | $72.24 | $72.76 | $71.16 | $71.83 | $60.43 | 250,844 |
| 2017-01-18 | $73.03 | $73.20 | $71.85 | $72.35 | $60.87 | 277,589 |
| 2017-01-17 | $73.16 | $73.83 | $72.68 | $72.70 | $61.16 | 255,447 |
| 2017-01-13 | $72.36 | $73.55 | $72.00 | $73.27 | $61.64 | 157,746 |
| 2017-01-12 | $72.12 | $72.32 | $70.97 | $72.01 | $60.58 | 169,877 |
| 2017-01-11 | $72.51 | $72.92 | $71.88 | $72.57 | $61.05 | 182,371 |
| 2017-01-10 | $71.23 | $72.53 | $70.82 | $72.36 | $60.87 | 323,786 |
| 2017-01-09 | $70.70 | $71.51 | $70.15 | $71.23 | $59.92 | 324,510 |
| 2017-01-06 | $72.93 | $73.35 | $70.00 | $70.62 | $59.41 | 594,420 |
| 2017-01-05 | $73.05 | $73.31 | $72.19 | $72.67 | $61.13 | 344,945 |
| 2017-01-04 | $72.25 | $73.72 | $72.25 | $73.42 | $61.77 | 322,074 |
| 2017-01-03 | $72.00 | $72.83 | $71.22 | $71.90 | $60.49 | 315,433 |
| 2016-12-30 | $71.65 | $71.87 | $71.33 | $71.61 | $60.24 | 238,435 |
| 2016-12-29 | $71.52 | $72.02 | $71.28 | $71.68 | $60.30 | 119,823 |
| 2016-12-28 | $72.52 | $72.52 | $71.40 | $71.42 | $60.08 | 100,558 |
| 2016-12-27 | $71.53 | $72.55 | $71.51 | $72.28 | $60.81 | 177,214 |
| 2016-12-23 | $71.23 | $71.69 | $71.03 | $71.61 | $60.24 | 116,656 |
| 2016-12-22 | $72.24 | $72.24 | $70.71 | $71.16 | $59.86 | 222,252 |
| 2016-12-21 | $72.68 | $72.99 | $72.03 | $72.24 | $60.77 | 151,953 |
| 2016-12-20 | $73.00 | $73.42 | $72.54 | $72.80 | $61.24 | 208,959 |
| 2016-12-19 | $71.71 | $72.81 | $71.63 | $72.69 | $61.15 | 228,189 |
| 2016-12-16 | $71.72 | $72.59 | $71.59 | $71.72 | $60.34 | 530,911 |
| 2016-12-15 | $71.60 | $72.48 | $70.80 | $71.51 | $60.16 | 285,485 |
| 2016-12-14 | $72.50 | $73.00 | $71.28 | $71.34 | $60.02 | 229,247 |
| 2016-12-13 | $72.77 | $73.00 | $72.25 | $72.50 | $60.99 | 193,011 |
| 2016-12-12 | $72.54 | $73.00 | $72.10 | $72.43 | $60.93 | 262,283 |
| 2016-12-09 | $72.86 | $73.20 | $72.23 | $73.04 | $61.45 | 354,137 |
| 2016-12-08 | $70.83 | $72.60 | $70.60 | $72.49 | $60.98 | 349,094 |
| 2016-12-07 | $69.09 | $70.73 | $69.04 | $70.50 | $59.31 | 328,079 |
| 2016-12-06 | $68.04 | $69.20 | $67.56 | $69.20 | $58.22 | 338,516 |
| 2016-12-05 | $67.58 | $68.02 | $67.19 | $67.88 | $57.11 | 297,013 |
| 2016-12-02 | $68.49 | $68.68 | $67.18 | $67.20 | $56.53 | 200,775 |
| 2016-12-01 | $67.90 | $68.58 | $67.42 | $68.39 | $57.53 | 371,254 |
| 2016-11-30 | $68.95 | $69.39 | $67.66 | $67.70 | $56.95 | 223,226 |
| 2016-11-29 | $69.19 | $69.38 | $68.45 | $68.63 | $57.74 | 281,551 |
| 2016-11-28 | $69.60 | $69.95 | $69.03 | $69.21 | $58.22 | 200,580 |
| 2016-11-25 | $69.41 | $69.85 | $69.09 | $69.85 | $58.76 | 71,218 |
| 2016-11-23 | $68.44 | $69.30 | $68.31 | $69.23 | $58.24 | 148,746 |
| 2016-11-22 | $67.78 | $68.76 | $67.50 | $68.74 | $57.83 | 253,835 |
| 2016-11-21 | $67.27 | $67.81 | $67.08 | $67.80 | $57.04 | 159,637 |
| 2016-11-18 | $67.10 | $67.32 | $66.69 | $67.21 | $56.54 | 307,290 |
| 2016-11-17 | $66.59 | $67.19 | $66.05 | $67.00 | $56.36 | 568,005 |
| 2016-11-16 | $66.56 | $66.81 | $66.09 | $66.75 | $55.90 | 186,028 |
| 2016-11-15 | $66.72 | $67.06 | $66.20 | $66.74 | $55.90 | 226,437 |
| 2016-11-14 | $67.00 | $67.16 | $65.97 | $66.79 | $55.94 | 575,327 |
| 2016-11-11 | $63.83 | $66.58 | $63.83 | $66.38 | $55.59 | 509,999 |
| 2016-11-10 | $64.39 | $65.08 | $63.54 | $63.76 | $53.40 | 680,205 |
| 2016-11-09 | $61.20 | $63.69 | $60.89 | $63.58 | $53.25 | 470,480 |
| 2016-11-08 | $60.03 | $62.40 | $59.86 | $62.01 | $51.93 | 575,331 |
| 2016-11-07 | $60.80 | $61.24 | $59.95 | $60.28 | $50.49 | 420,348 |
| 2016-11-04 | $59.85 | $60.43 | $59.47 | $59.70 | $50.00 | 494,692 |
| 2016-11-03 | $60.49 | $60.49 | $59.57 | $59.67 | $49.97 | 320,166 |
| 2016-11-02 | $60.94 | $61.25 | $60.35 | $60.47 | $50.64 | 339,373 |
| 2016-11-01 | $61.21 | $61.48 | $60.87 | $61.00 | $51.09 | 298,841 |
| 2016-10-31 | $61.22 | $61.62 | $61.10 | $61.20 | $51.26 | 447,982 |
| 2016-10-28 | $60.74 | $61.26 | $60.65 | $61.03 | $51.11 | 480,453 |
| 2016-10-27 | $64.52 | $64.52 | $60.55 | $60.84 | $50.95 | 593,614 |
| 2016-10-26 | $63.07 | $64.09 | $62.90 | $63.10 | $52.85 | 373,510 |
| 2016-10-25 | $63.94 | $64.14 | $63.28 | $63.56 | $53.23 | 208,677 |
| 2016-10-24 | $64.28 | $64.71 | $63.67 | $63.97 | $53.58 | 246,309 |
| 2016-10-21 | $63.47 | $63.69 | $63.03 | $63.43 | $53.12 | 497,458 |
| 2016-10-20 | $65.07 | $65.20 | $64.01 | $64.08 | $53.67 | 197,871 |
| 2016-10-19 | $65.42 | $65.79 | $65.06 | $65.15 | $54.56 | 217,612 |
| 2016-10-18 | $66.02 | $66.06 | $65.45 | $65.47 | $54.83 | 179,233 |
| 2016-10-17 | $65.42 | $65.97 | $65.34 | $65.37 | $54.75 | 178,554 |
| 2016-10-14 | $66.14 | $66.29 | $65.41 | $65.44 | $54.81 | 177,000 |
| 2016-10-13 | $66.01 | $66.22 | $65.54 | $65.79 | $55.10 | 160,350 |
| 2016-10-12 | $66.55 | $67.13 | $66.41 | $66.64 | $55.81 | 285,586 |
| 2016-10-11 | $67.59 | $67.59 | $66.28 | $66.61 | $55.79 | 211,547 |
| 2016-10-10 | $66.47 | $67.38 | $66.47 | $67.34 | $56.40 | 191,953 |
| 2016-10-07 | $66.58 | $66.70 | $65.59 | $66.17 | $55.42 | 243,211 |
| 2016-10-06 | $66.12 | $66.82 | $65.84 | $66.60 | $55.78 | 239,862 |
| 2016-10-05 | $66.98 | $67.29 | $66.16 | $66.18 | $55.43 | 232,116 |
| 2016-10-04 | $66.69 | $67.50 | $66.52 | $66.78 | $55.93 | 155,202 |
| 2016-10-03 | $66.33 | $66.91 | $66.06 | $66.70 | $55.86 | 249,766 |
| 2016-09-30 | $66.29 | $67.28 | $66.22 | $66.82 | $55.96 | 270,906 |
| 2016-09-29 | $67.43 | $67.49 | $65.92 | $65.95 | $55.23 | 184,406 |
| 2016-09-28 | $66.97 | $67.66 | $66.46 | $67.62 | $56.63 | 163,051 |
| 2016-09-27 | $66.84 | $67.30 | $66.66 | $66.85 | $55.99 | 217,087 |
| 2016-09-26 | $67.83 | $67.92 | $66.91 | $66.99 | $56.11 | 279,100 |
| 2016-09-23 | $69.61 | $69.79 | $68.15 | $68.20 | $57.12 | 208,681 |
| 2016-09-22 | $68.82 | $69.95 | $68.30 | $69.92 | $58.56 | 357,921 |
| 2016-09-21 | $67.30 | $68.29 | $67.25 | $68.15 | $57.08 | 377,772 |
| 2016-09-20 | $67.29 | $67.33 | $66.79 | $66.88 | $56.01 | 430,886 |
| 2016-09-19 | $67.24 | $67.71 | $66.80 | $66.93 | $56.05 | 342,547 |
| 2016-09-16 | $67.53 | $67.60 | $66.64 | $66.79 | $55.94 | 368,809 |
| 2016-09-15 | $66.63 | $67.64 | $66.28 | $67.61 | $56.62 | 166,790 |
| 2016-09-14 | $67.53 | $67.72 | $66.46 | $66.59 | $55.77 | 273,090 |
| 2016-09-13 | $67.76 | $68.02 | $67.03 | $67.46 | $56.50 | 229,766 |
| 2016-09-12 | $67.12 | $68.56 | $66.96 | $68.45 | $57.33 | 277,644 |
| 2016-09-09 | $68.90 | $68.90 | $67.52 | $67.53 | $56.56 | 262,433 |
| 2016-09-08 | $69.60 | $69.72 | $69.07 | $69.47 | $58.18 | 231,296 |
| 2016-09-07 | $69.15 | $69.77 | $68.57 | $69.75 | $58.42 | 219,520 |
| 2016-09-06 | $69.07 | $69.43 | $68.22 | $69.38 | $58.11 | 255,552 |
| 2016-09-02 | $68.50 | $69.12 | $68.33 | $69.11 | $57.88 | 165,165 |
| 2016-09-01 | $68.10 | $68.32 | $67.17 | $68.13 | $57.06 | 211,252 |
| 2016-08-31 | $68.64 | $68.64 | $67.76 | $68.17 | $57.09 | 208,554 |
| 2016-08-30 | $68.68 | $69.09 | $68.29 | $68.68 | $57.52 | 253,103 |
| 2016-08-29 | $68.73 | $69.27 | $68.65 | $68.81 | $57.63 | 192,853 |
| 2016-08-26 | $68.95 | $69.56 | $68.24 | $68.74 | $57.57 | 243,854 |
| 2016-08-25 | $68.34 | $68.94 | $68.25 | $68.80 | $57.62 | 212,276 |
| 2016-08-24 | $68.35 | $68.94 | $68.08 | $68.53 | $57.39 | 181,897 |
| 2016-08-23 | $68.00 | $68.77 | $68.00 | $68.46 | $57.34 | 175,841 |
| 2016-08-22 | $67.69 | $67.89 | $67.03 | $67.89 | $56.86 | 114,217 |
| 2016-08-19 | $67.20 | $67.96 | $66.90 | $67.83 | $56.81 | 287,633 |
| 2016-08-18 | $66.97 | $67.29 | $66.45 | $67.27 | $56.34 | 158,736 |
| 2016-08-17 | $66.89 | $67.33 | $66.42 | $67.26 | $56.08 | 249,106 |
| 2016-08-16 | $67.75 | $67.86 | $66.93 | $66.99 | $55.86 | 193,201 |
| 2016-08-15 | $67.41 | $67.91 | $67.34 | $67.67 | $56.42 | 160,122 |
| 2016-08-12 | $67.35 | $67.69 | $66.89 | $67.12 | $55.96 | 118,097 |
| 2016-08-11 | $68.27 | $68.59 | $67.18 | $67.38 | $56.18 | 327,273 |
| 2016-08-10 | $68.34 | $68.55 | $67.75 | $68.03 | $56.72 | 153,910 |
| 2016-08-09 | $68.54 | $68.67 | $67.84 | $68.40 | $57.03 | 193,168 |
| 2016-08-08 | $68.11 | $69.09 | $67.99 | $68.39 | $57.02 | 559,618 |
| 2016-08-05 | $67.78 | $68.92 | $67.78 | $68.26 | $56.92 | 252,612 |
| 2016-08-04 | $67.58 | $68.02 | $67.20 | $67.36 | $56.16 | 134,344 |
| 2016-08-03 | $67.77 | $67.77 | $67.18 | $67.55 | $56.32 | 246,007 |
| 2016-08-02 | $67.67 | $67.86 | $67.47 | $67.67 | $56.42 | 276,438 |
| 2016-08-01 | $67.66 | $68.21 | $66.74 | $67.49 | $56.27 | 332,858 |
| 2016-07-29 | $68.02 | $68.46 | $67.01 | $67.59 | $56.36 | 289,956 |
| 2016-07-28 | $69.03 | $69.30 | $67.28 | $68.04 | $56.73 | 252,052 |
| 2016-07-27 | $69.26 | $69.59 | $68.90 | $69.24 | $57.73 | 132,840 |
| 2016-07-26 | $69.68 | $69.87 | $68.86 | $69.18 | $57.68 | 238,823 |
| 2016-07-25 | $70.04 | $70.26 | $69.27 | $69.70 | $58.12 | 201,205 |
| 2016-07-22 | $69.45 | $70.25 | $69.20 | $70.22 | $58.55 | 195,441 |
| 2016-07-21 | $69.47 | $70.01 | $69.25 | $69.45 | $57.91 | 191,834 |
| 2016-07-20 | $69.39 | $69.93 | $69.15 | $69.82 | $58.22 | 157,081 |
| 2016-07-19 | $69.00 | $69.40 | $68.78 | $69.29 | $57.77 | 137,214 |
| 2016-07-18 | $69.04 | $69.21 | $68.87 | $69.16 | $57.67 | 161,295 |
| 2016-07-15 | $69.28 | $69.34 | $68.28 | $68.99 | $57.52 | 147,013 |
| 2016-07-14 | $69.16 | $69.47 | $68.73 | $68.79 | $57.36 | 162,309 |
| 2016-07-13 | $68.75 | $69.06 | $68.45 | $68.52 | $57.13 | 114,809 |
| 2016-07-12 | $68.50 | $69.00 | $68.30 | $68.48 | $57.10 | 209,564 |
| 2016-07-11 | $68.20 | $68.47 | $67.70 | $68.15 | $56.82 | 235,972 |
| 2016-07-08 | $66.92 | $68.25 | $66.70 | $67.73 | $56.47 | 383,323 |
| 2016-07-07 | $66.58 | $67.11 | $65.98 | $66.60 | $55.53 | 201,857 |
| 2016-07-06 | $64.84 | $66.39 | $64.78 | $66.30 | $55.28 | 224,442 |
| 2016-07-05 | $66.27 | $66.43 | $64.84 | $65.49 | $54.61 | 216,030 |
| 2016-07-01 | $66.30 | $66.82 | $66.01 | $66.44 | $55.40 | 231,418 |
| 2016-06-30 | $64.55 | $66.37 | $64.25 | $66.37 | $55.34 | 281,391 |
| 2016-06-29 | $63.87 | $64.53 | $63.72 | $64.46 | $53.75 | 170,813 |
| 2016-06-28 | $61.81 | $63.15 | $61.68 | $63.01 | $52.54 | 305,396 |
| 2016-06-27 | $62.69 | $62.77 | $61.10 | $61.32 | $51.13 | 395,278 |
| 2016-06-24 | $63.80 | $64.94 | $63.17 | $63.40 | $52.86 | 907,811 |
| 2016-06-23 | $65.62 | $66.86 | $65.09 | $66.83 | $55.72 | 235,949 |
| 2016-06-22 | $65.85 | $66.23 | $64.52 | $64.76 | $54.00 | 427,057 |
| 2016-06-21 | $65.97 | $66.40 | $65.14 | $65.86 | $54.91 | 366,347 |
| 2016-06-20 | $66.31 | $66.68 | $65.88 | $65.95 | $54.99 | 315,009 |
| 2016-06-17 | $65.59 | $65.64 | $64.74 | $65.40 | $54.53 | 359,256 |
| 2016-06-16 | $64.38 | $65.48 | $64.15 | $65.44 | $54.56 | 285,122 |
| 2016-06-15 | $64.84 | $65.28 | $64.59 | $64.82 | $54.05 | 170,715 |
| 2016-06-14 | $64.50 | $65.12 | $64.30 | $64.64 | $53.90 | 174,103 |
| 2016-06-13 | $65.47 | $65.79 | $64.62 | $64.76 | $54.00 | 192,365 |
| 2016-06-10 | $66.27 | $66.85 | $65.54 | $65.63 | $54.72 | 254,522 |
| 2016-06-09 | $67.28 | $67.28 | $66.46 | $66.95 | $55.82 | 205,271 |
| 2016-06-08 | $66.79 | $67.81 | $66.48 | $67.48 | $56.26 | 276,676 |
| 2016-06-07 | $66.67 | $67.07 | $66.28 | $66.78 | $55.68 | 150,313 |
| 2016-06-06 | $66.45 | $66.99 | $66.24 | $66.74 | $55.65 | 140,129 |
| 2016-06-03 | $66.88 | $67.31 | $65.89 | $66.31 | $55.29 | 165,607 |
| 2016-06-02 | $66.07 | $67.01 | $65.97 | $67.01 | $55.87 | 229,345 |
| 2016-06-01 | $65.01 | $66.42 | $64.75 | $66.34 | $55.31 | 229,375 |
| 2016-05-31 | $65.34 | $65.38 | $64.78 | $65.13 | $54.31 | 181,242 |
| 2016-05-27 | $64.32 | $65.28 | $64.24 | $65.19 | $54.36 | 223,479 |
| 2016-05-26 | $64.11 | $64.74 | $63.99 | $64.52 | $53.80 | 177,619 |
| 2016-05-25 | $64.57 | $64.75 | $63.94 | $64.10 | $53.45 | 204,931 |
| 2016-05-24 | $63.45 | $64.60 | $62.95 | $64.42 | $53.71 | 310,314 |
| 2016-05-23 | $63.37 | $63.64 | $62.68 | $63.01 | $52.54 | 317,914 |
| 2016-05-20 | $62.52 | $63.46 | $62.36 | $63.36 | $52.83 | 245,663 |
| 2016-05-19 | $61.04 | $62.30 | $60.93 | $62.14 | $51.81 | 379,879 |
| 2016-05-18 | $61.44 | $62.39 | $61.02 | $61.37 | $50.92 | 335,278 |
| 2016-05-17 | $63.09 | $63.36 | $61.48 | $61.57 | $51.09 | 298,151 |
| 2016-05-16 | $61.96 | $63.57 | $61.74 | $63.17 | $52.42 | 327,303 |
| 2016-05-13 | $62.77 | $63.01 | $61.75 | $61.94 | $51.40 | 239,652 |
| 2016-05-12 | $63.28 | $63.70 | $62.33 | $62.82 | $52.13 | 254,996 |
| 2016-05-11 | $64.01 | $64.32 | $63.06 | $63.27 | $52.50 | 336,126 |
| 2016-05-10 | $63.85 | $64.44 | $63.53 | $64.41 | $53.45 | 345,982 |
| 2016-05-09 | $63.53 | $63.70 | $62.65 | $63.43 | $52.63 | 360,402 |
| 2016-05-06 | $62.75 | $63.59 | $62.57 | $63.52 | $52.71 | 185,167 |
| 2016-05-05 | $61.93 | $63.47 | $61.93 | $62.89 | $52.19 | 285,590 |
| 2016-05-04 | $61.93 | $62.53 | $61.70 | $61.85 | $51.32 | 230,429 |
| 2016-05-03 | $62.72 | $62.82 | $61.26 | $62.40 | $51.78 | 266,191 |
| 2016-05-02 | $62.83 | $63.58 | $62.51 | $63.40 | $52.61 | 380,821 |
| 2016-04-29 | $62.76 | $63.24 | $62.32 | $62.78 | $52.09 | 395,461 |
| 2016-04-28 | $63.00 | $63.72 | $62.16 | $62.97 | $52.25 | 666,404 |
| 2016-04-27 | $62.26 | $62.65 | $61.83 | $62.63 | $51.97 | 193,498 |
| 2016-04-26 | $61.04 | $62.31 | $60.93 | $62.21 | $51.62 | 177,371 |
| 2016-04-25 | $61.56 | $61.59 | $60.48 | $60.97 | $50.59 | 197,975 |
| 2016-04-22 | $61.45 | $62.14 | $61.42 | $61.86 | $51.33 | 176,125 |
| 2016-04-21 | $62.35 | $62.89 | $61.17 | $61.52 | $51.05 | 229,031 |
| 2016-04-20 | $62.12 | $62.89 | $61.70 | $62.49 | $51.85 | 140,402 |
| 2016-04-19 | $62.34 | $62.65 | $62.04 | $62.12 | $51.55 | 119,416 |
| 2016-04-18 | $61.55 | $62.52 | $61.55 | $62.28 | $51.68 | 218,326 |
| 2016-04-15 | $61.19 | $61.76 | $60.74 | $61.74 | $51.23 | 193,232 |
| 2016-04-14 | $61.55 | $61.90 | $60.97 | $61.42 | $50.97 | 144,879 |
| 2016-04-13 | $60.80 | $61.49 | $60.38 | $61.49 | $51.02 | 245,395 |
| 2016-04-12 | $59.83 | $60.71 | $59.83 | $60.53 | $50.23 | 220,055 |
| 2016-04-11 | $60.37 | $60.89 | $59.83 | $59.83 | $49.65 | 154,056 |
| 2016-04-08 | $60.69 | $60.93 | $59.88 | $60.17 | $49.93 | 115,821 |
| 2016-04-07 | $60.98 | $61.36 | $59.84 | $60.14 | $49.90 | 177,082 |
| 2016-04-06 | $60.45 | $61.36 | $60.21 | $61.34 | $50.90 | 160,562 |
| 2016-04-05 | $60.97 | $61.35 | $60.49 | $60.53 | $50.23 | 209,329 |
| 2016-04-04 | $62.52 | $62.74 | $61.28 | $61.56 | $51.08 | 253,380 |
| 2016-04-01 | $61.81 | $62.52 | $61.07 | $62.51 | $51.87 | 285,320 |
| 2016-03-31 | $62.08 | $62.77 | $61.94 | $62.49 | $51.85 | 414,140 |
| 2016-03-30 | $62.27 | $62.47 | $61.91 | $62.15 | $51.57 | 164,868 |
| 2016-03-29 | $60.33 | $62.21 | $60.15 | $62.09 | $51.52 | 330,673 |
| 2016-03-28 | $60.12 | $60.82 | $59.74 | $60.43 | $50.14 | 233,544 |
| 2016-03-24 | $58.98 | $59.88 | $58.59 | $59.87 | $49.68 | 276,948 |
| 2016-03-23 | $59.85 | $60.40 | $59.22 | $59.24 | $49.16 | 202,458 |
| 2016-03-22 | $60.15 | $60.37 | $59.71 | $60.08 | $49.85 | 221,044 |
| 2016-03-21 | $60.93 | $61.19 | $60.10 | $60.30 | $50.04 | 174,723 |
| 2016-03-18 | $60.97 | $61.45 | $60.40 | $60.91 | $50.54 | 502,550 |
| 2016-03-17 | $59.72 | $60.98 | $59.52 | $60.72 | $50.38 | 371,537 |
| 2016-03-16 | $59.44 | $59.94 | $58.97 | $59.75 | $49.58 | 194,978 |
| 2016-03-15 | $59.15 | $59.76 | $58.80 | $59.55 | $49.41 | 188,184 |
| 2016-03-14 | $59.99 | $60.04 | $59.26 | $59.47 | $49.35 | 227,231 |
| 2016-03-11 | $58.80 | $60.10 | $58.80 | $60.06 | $49.84 | 266,099 |
| 2016-03-10 | $58.64 | $58.91 | $57.76 | $58.35 | $48.42 | 226,409 |
| 2016-03-09 | $59.29 | $59.44 | $58.02 | $58.51 | $48.55 | 238,852 |
| 2016-03-08 | $59.44 | $59.80 | $58.97 | $59.07 | $49.02 | 324,114 |
| 2016-03-07 | $59.54 | $59.77 | $58.91 | $59.75 | $49.58 | 285,400 |
| 2016-03-04 | $59.21 | $59.78 | $58.95 | $59.76 | $49.59 | 275,707 |
| 2016-03-03 | $58.47 | $59.17 | $58.47 | $59.17 | $49.10 | 279,513 |
| 2016-03-02 | $59.00 | $59.00 | $58.18 | $58.54 | $48.58 | 268,548 |
| 2016-03-01 | $57.91 | $59.15 | $57.59 | $59.14 | $49.07 | 410,837 |
| 2016-02-29 | $57.42 | $58.24 | $57.00 | $57.41 | $47.64 | 410,698 |
| 2016-02-26 | $57.22 | $57.76 | $56.70 | $57.41 | $47.64 | 248,901 |
| 2016-02-25 | $56.82 | $57.20 | $56.39 | $56.94 | $47.25 | 253,197 |
| 2016-02-24 | $54.65 | $56.71 | $54.26 | $56.62 | $46.98 | 353,468 |
| 2016-02-23 | $55.25 | $55.80 | $54.78 | $55.30 | $45.89 | 313,216 |
| 2016-02-22 | $54.89 | $55.66 | $54.52 | $55.55 | $46.09 | 324,612 |
| 2016-02-19 | $54.58 | $54.80 | $53.96 | $54.43 | $45.17 | 314,912 |
| 2016-02-18 | $53.96 | $54.83 | $53.55 | $54.73 | $45.41 | 353,031 |
| 2016-02-17 | $53.58 | $54.52 | $53.49 | $54.30 | $44.81 | 234,974 |
| 2016-02-16 | $52.84 | $53.79 | $51.96 | $53.30 | $43.99 | 243,777 |
| 2016-02-12 | $52.50 | $52.97 | $51.98 | $52.14 | $43.03 | 317,091 |
| 2016-02-11 | $51.57 | $52.66 | $51.21 | $52.04 | $42.95 | 306,973 |
| 2016-02-10 | $52.41 | $53.18 | $52.15 | $52.52 | $43.34 | 283,816 |
| 2016-02-09 | $51.24 | $52.52 | $50.80 | $52.06 | $42.96 | 364,547 |
| 2016-02-08 | $51.42 | $52.00 | $50.38 | $51.93 | $42.86 | 480,444 |
| 2016-02-05 | $52.77 | $52.81 | $51.89 | $51.94 | $42.86 | 426,767 |
| 2016-02-04 | $52.93 | $53.99 | $52.46 | $53.04 | $43.77 | 321,146 |
| 2016-02-03 | $53.56 | $53.76 | $51.99 | $53.03 | $43.76 | 316,719 |
| 2016-02-02 | $53.55 | $53.70 | $52.69 | $52.94 | $43.69 | 344,267 |
| 2016-02-01 | $55.54 | $55.78 | $54.25 | $54.35 | $44.85 | 550,094 |
| 2016-01-29 | $56.01 | $56.92 | $55.20 | $55.90 | $46.13 | 725,211 |
| 2016-01-28 | $53.95 | $58.01 | $53.59 | $56.01 | $46.22 | 1,024,696 |
| 2016-01-27 | $52.74 | $53.02 | $50.75 | $51.00 | $42.09 | 465,212 |
| 2016-01-26 | $51.57 | $53.28 | $51.57 | $53.09 | $43.81 | 428,697 |
| 2016-01-25 | $51.98 | $52.38 | $50.97 | $51.40 | $42.42 | 398,386 |
| 2016-01-22 | $51.82 | $52.37 | $51.59 | $52.27 | $43.14 | 256,161 |
| 2016-01-21 | $51.37 | $51.78 | $50.44 | $51.15 | $42.21 | 352,438 |
| 2016-01-20 | $50.55 | $51.76 | $49.46 | $51.23 | $42.28 | 287,221 |
| 2016-01-19 | $52.22 | $52.29 | $50.74 | $51.19 | $42.25 | 324,256 |
| 2016-01-15 | $51.07 | $51.97 | $50.74 | $51.65 | $42.63 | 393,381 |
| 2016-01-14 | $51.46 | $52.84 | $51.13 | $52.48 | $43.31 | 488,708 |
| 2016-01-13 | $53.28 | $53.43 | $50.77 | $51.34 | $42.37 | 377,219 |
| 2016-01-12 | $53.45 | $53.92 | $52.11 | $53.12 | $43.84 | 420,235 |
| 2016-01-11 | $51.95 | $53.38 | $51.95 | $53.09 | $43.81 | 581,639 |
| 2016-01-08 | $51.85 | $52.59 | $51.60 | $51.75 | $42.71 | 604,392 |
| 2016-01-07 | $51.91 | $52.43 | $50.81 | $51.54 | $42.53 | 641,985 |
| 2016-01-06 | $53.21 | $53.73 | $52.66 | $52.95 | $43.70 | 273,120 |
| 2016-01-05 | $53.05 | $54.04 | $52.84 | $53.96 | $44.53 | 302,026 |
| 2016-01-04 | $53.90 | $53.90 | $52.24 | $52.88 | $43.64 | 385,380 |
| 2015-12-31 | $55.18 | $55.46 | $54.43 | $54.54 | $45.01 | 237,521 |
| 2015-12-30 | $55.49 | $56.18 | $55.37 | $55.51 | $45.81 | 174,452 |
| 2015-12-29 | $55.29 | $55.80 | $54.97 | $55.64 | $45.92 | 112,161 |
| 2015-12-28 | $54.55 | $54.87 | $53.87 | $54.86 | $45.27 | 178,795 |
| 2015-12-24 | $54.90 | $55.20 | $54.58 | $54.75 | $45.18 | 123,208 |
| 2015-12-23 | $55.22 | $55.37 | $54.87 | $55.00 | $45.39 | 178,910 |
| 2015-12-22 | $54.76 | $54.98 | $53.81 | $54.95 | $45.35 | 163,397 |
| 2015-12-21 | $53.94 | $54.93 | $53.68 | $54.62 | $45.08 | 341,257 |
| 2015-12-18 | $54.11 | $54.24 | $53.30 | $53.36 | $44.04 | 649,352 |
| 2015-12-17 | $55.64 | $55.77 | $54.36 | $54.38 | $44.88 | 198,235 |
| 2015-12-16 | $55.11 | $55.94 | $55.02 | $55.61 | $45.89 | 242,862 |
| 2015-12-15 | $54.58 | $54.94 | $54.41 | $54.59 | $45.05 | 412,100 |
| 2015-12-14 | $55.21 | $55.54 | $54.00 | $54.23 | $44.75 | 489,875 |
| 2015-12-11 | $56.07 | $56.37 | $54.99 | $55.11 | $45.48 | 384,472 |
| 2015-12-10 | $58.28 | $58.60 | $56.82 | $56.99 | $47.03 | 372,842 |
| 2015-12-09 | $58.77 | $59.48 | $58.12 | $58.18 | $48.01 | 463,293 |
| 2015-12-08 | $58.73 | $59.23 | $58.39 | $58.94 | $48.64 | 371,711 |
| 2015-12-07 | $59.97 | $60.29 | $58.53 | $59.32 | $48.95 | 399,211 |
| 2015-12-04 | $59.14 | $60.15 | $59.13 | $60.12 | $49.62 | 277,765 |
| 2015-12-03 | $59.71 | $60.20 | $58.76 | $59.11 | $48.78 | 363,767 |
| 2015-12-02 | $60.08 | $60.38 | $59.45 | $59.60 | $49.19 | 287,923 |
| 2015-12-01 | $59.02 | $60.04 | $58.67 | $60.01 | $49.52 | 308,285 |
| 2015-11-30 | $59.32 | $59.32 | $58.42 | $58.65 | $48.40 | 309,093 |
| 2015-11-27 | $59.01 | $59.33 | $58.60 | $59.06 | $48.74 | 99,428 |
| 2015-11-25 | $58.80 | $59.22 | $58.73 | $59.08 | $48.76 | 139,752 |
| 2015-11-24 | $58.28 | $58.92 | $57.89 | $58.81 | $48.53 | 295,117 |
| 2015-11-23 | $57.37 | $58.64 | $57.37 | $58.55 | $48.32 | 324,716 |
| 2015-11-20 | $57.03 | $57.57 | $56.53 | $57.51 | $47.46 | 246,308 |
| 2015-11-19 | $55.94 | $56.87 | $55.83 | $56.64 | $46.74 | 199,183 |
| 2015-11-18 | $55.13 | $56.35 | $54.81 | $56.25 | $46.18 | 340,080 |
| 2015-11-17 | $55.28 | $55.50 | $54.83 | $54.96 | $45.12 | 270,953 |
| 2015-11-16 | $55.02 | $55.35 | $54.58 | $55.26 | $45.36 | 157,620 |
| 2015-11-13 | $55.24 | $55.76 | $54.96 | $55.18 | $45.30 | 224,590 |
| 2015-11-12 | $56.35 | $56.37 | $55.48 | $55.57 | $45.62 | 214,655 |
| 2015-11-11 | $57.45 | $57.45 | $56.67 | $56.84 | $46.66 | 240,594 |
| 2015-11-10 | $57.80 | $58.16 | $56.90 | $57.22 | $46.97 | 304,354 |
| 2015-11-09 | $58.98 | $59.25 | $57.74 | $58.01 | $47.62 | 189,125 |
| 2015-11-06 | $58.74 | $59.16 | $58.21 | $59.15 | $48.56 | 249,613 |
| 2015-11-05 | $59.55 | $59.66 | $58.42 | $59.18 | $48.58 | 176,646 |
| 2015-11-04 | $59.82 | $59.82 | $58.92 | $59.55 | $48.89 | 170,517 |
| 2015-11-03 | $59.96 | $60.18 | $59.22 | $59.84 | $49.12 | 168,210 |
| 2015-11-02 | $59.62 | $60.46 | $59.31 | $60.28 | $49.49 | 210,745 |
| 2015-10-30 | $60.29 | $60.91 | $59.42 | $59.55 | $48.89 | 208,588 |
| 2015-10-29 | $60.12 | $60.60 | $59.79 | $60.51 | $49.67 | 201,245 |
| 2015-10-28 | $58.12 | $60.51 | $57.87 | $60.51 | $49.67 | 340,661 |
| 2015-10-27 | $58.38 | $58.57 | $57.19 | $57.84 | $47.48 | 224,521 |
| 2015-10-26 | $59.33 | $59.64 | $58.33 | $58.66 | $48.16 | 210,446 |
| 2015-10-23 | $59.07 | $59.74 | $58.16 | $59.58 | $48.91 | 236,503 |
| 2015-10-22 | $59.10 | $59.55 | $56.46 | $58.24 | $47.81 | 440,348 |
| 2015-10-21 | $60.56 | $60.80 | $58.55 | $58.56 | $48.07 | 369,052 |
| 2015-10-20 | $60.70 | $61.02 | $59.45 | $60.26 | $49.47 | 400,143 |
| 2015-10-19 | $60.82 | $61.61 | $60.60 | $60.78 | $49.90 | 306,351 |
| 2015-10-16 | $60.90 | $61.01 | $60.18 | $60.71 | $49.84 | 233,734 |
| 2015-10-15 | $59.57 | $60.72 | $58.95 | $60.70 | $49.83 | 271,897 |
| 2015-10-14 | $60.16 | $60.59 | $59.25 | $59.33 | $48.71 | 221,018 |
| 2015-10-13 | $60.13 | $61.13 | $60.00 | $60.17 | $49.39 | 284,020 |
| 2015-10-12 | $59.78 | $60.77 | $59.60 | $60.43 | $49.61 | 281,514 |
| 2015-10-09 | $60.16 | $60.39 | $59.23 | $59.58 | $48.91 | 178,362 |
| 2015-10-08 | $59.27 | $60.17 | $58.80 | $60.01 | $49.26 | 313,471 |
| 2015-10-07 | $57.52 | $59.34 | $57.50 | $59.29 | $48.67 | 399,783 |
| 2015-10-06 | $57.03 | $57.64 | $56.54 | $57.31 | $47.05 | 427,458 |
| 2015-10-05 | $56.33 | $57.05 | $55.73 | $56.98 | $46.78 | 306,706 |
| 2015-10-02 | $54.56 | $55.60 | $54.10 | $55.57 | $45.62 | 238,816 |
| 2015-10-01 | $55.66 | $56.00 | $54.33 | $55.22 | $45.33 | 311,894 |
| 2015-09-30 | $54.81 | $55.92 | $54.36 | $55.74 | $45.76 | 583,906 |
| 2015-09-29 | $53.81 | $54.56 | $53.55 | $54.13 | $44.44 | 606,458 |
| 2015-09-28 | $54.72 | $54.87 | $53.76 | $53.82 | $44.18 | 385,638 |
| 2015-09-25 | $56.06 | $56.06 | $54.61 | $54.90 | $45.07 | 289,576 |
| 2015-09-24 | $55.41 | $55.95 | $55.07 | $55.59 | $45.63 | 357,623 |
| 2015-09-23 | $56.15 | $56.73 | $55.78 | $55.79 | $45.80 | 180,152 |
| 2015-09-22 | $57.22 | $57.43 | $55.97 | $56.23 | $46.16 | 438,253 |
| 2015-09-21 | $58.21 | $58.59 | $57.59 | $57.75 | $47.41 | 202,135 |
| 2015-09-18 | $58.47 | $58.70 | $57.32 | $57.50 | $47.20 | 367,970 |
| 2015-09-17 | $59.06 | $60.42 | $58.59 | $59.40 | $48.76 | 175,093 |
| 2015-09-16 | $58.93 | $59.40 | $58.56 | $59.30 | $48.68 | 159,992 |
| 2015-09-15 | $58.65 | $59.29 | $57.94 | $58.91 | $48.36 | 398,364 |
| 2015-09-14 | $58.55 | $58.77 | $58.16 | $58.37 | $47.92 | 128,676 |
| 2015-09-11 | $58.14 | $58.91 | $57.63 | $58.56 | $48.07 | 151,118 |
| 2015-09-10 | $58.17 | $59.15 | $57.93 | $58.39 | $47.93 | 200,935 |
| 2015-09-09 | $59.57 | $59.62 | $58.29 | $58.44 | $47.97 | 246,744 |
| 2015-09-08 | $60.19 | $60.19 | $58.89 | $59.04 | $48.47 | 355,932 |
Deluxe Corp (DLX) News Headlines
.jpg)
Cramer's Lightning Round: 'You have to trim' Nvidia
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 15, 2025Recent Deluxe Corp (DLX) News
Similar Companies to Deluxe Corp (DLX) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |