BRP Inc (DOOO) Exchange: NASDAQ
Data as of May 9, 2025
$34.52 ($-0.04) -0.12%
BRP Inc - Daily Information
Click for more stock information on BRP Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.20 |
| Previous Close | $34.52 |
| High | $34.58 |
| Low | $33.99 |
| Adjusted Open | $34.20 |
| Previous Adjusted Close | $34.52 |
| Adjusted High | $34.58 |
| Adjusted Low | $33.99 |
About BRP Inc (DOOO)
BRP Inc. is a company that was founded in 2007 and is one of the world's largest manufacturers of light recreational vehicles. Since its inception, the company has seen significant growth, with a 12-year compounded annual growth rate of 26%. They now operate in more than 100 countries, employ 13,500 people, and generate $3 billion in annual revenue. BRP Inc. is dedicated to offering customers innovative and state of the art products, and their commitment and longevity in the industry speaks to their quality of products and services.
Invest in BRP Inc (DOOO)
Historical Stock Data for BRP Inc (DOOO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $34.20 | $34.58 | $33.99 | $34.52 | $34.52 | 125,371 |
| 2025-04-24 | $33.71 | $34.71 | $33.65 | $34.56 | $34.56 | 152,706 |
| 2025-04-23 | $34.12 | $35.11 | $33.34 | $33.46 | $33.46 | 241,701 |
| 2025-04-22 | $33.11 | $33.70 | $32.17 | $32.88 | $32.88 | 203,134 |
| 2025-04-21 | $32.21 | $32.92 | $31.78 | $32.79 | $32.79 | 188,280 |
| 2025-04-17 | $33.17 | $33.56 | $32.27 | $32.44 | $32.44 | 322,739 |
| 2025-04-16 | $34.18 | $34.84 | $32.77 | $33.20 | $33.20 | 193,135 |
| 2025-04-15 | $36.71 | $36.71 | $34.11 | $34.16 | $34.16 | 176,019 |
| 2025-04-14 | $36.99 | $37.68 | $36.59 | $36.64 | $36.64 | 224,899 |
| 2025-04-11 | $36.14 | $36.92 | $35.08 | $36.65 | $36.65 | 232,354 |
| 2025-04-10 | $36.55 | $37.44 | $35.71 | $36.08 | $36.08 | 455,876 |
| 2025-04-09 | $32.66 | $37.47 | $32.66 | $37.30 | $37.30 | 410,039 |
| 2025-04-08 | $36.59 | $36.72 | $32.24 | $33.18 | $33.18 | 366,697 |
| 2025-04-07 | $33.99 | $36.87 | $33.85 | $35.69 | $35.69 | 618,423 |
| 2025-04-04 | $33.70 | $35.88 | $33.13 | $35.36 | $35.36 | 396,749 |
| 2025-04-03 | $34.78 | $35.96 | $34.78 | $35.38 | $35.23 | 570,230 |
| 2025-04-02 | $35.45 | $36.81 | $35.25 | $36.57 | $36.41 | 239,366 |
| 2025-04-01 | $33.50 | $35.79 | $33.20 | $35.75 | $35.60 | 286,489 |
| 2025-03-31 | $33.47 | $34.64 | $33.08 | $33.81 | $33.66 | 260,567 |
| 2025-03-28 | $35.15 | $35.30 | $33.05 | $34.00 | $34.00 | 210,165 |
| 2025-03-27 | $37.38 | $37.90 | $35.37 | $35.46 | $35.46 | 285,926 |
| 2025-03-26 | $38.10 | $40.29 | $36.95 | $38.23 | $38.23 | 645,926 |
| 2025-03-25 | $38.00 | $38.00 | $35.54 | $35.54 | $35.54 | 371,188 |
| 2025-03-24 | $37.01 | $38.98 | $36.98 | $38.10 | $38.10 | 210,486 |
| 2025-03-21 | $36.66 | $37.18 | $36.27 | $36.65 | $36.65 | 293,274 |
| 2025-03-20 | $37.46 | $37.90 | $36.65 | $37.21 | $37.21 | 256,057 |
| 2025-03-19 | $39.50 | $39.50 | $38.29 | $38.73 | $38.73 | 120,630 |
| 2025-03-18 | $39.31 | $39.66 | $38.75 | $39.11 | $39.11 | 112,666 |
| 2025-03-17 | $38.70 | $39.60 | $38.45 | $39.28 | $39.28 | 114,684 |
| 2025-03-14 | $38.45 | $38.69 | $38.03 | $38.51 | $38.51 | 69,317 |
| 2025-03-13 | $39.39 | $39.88 | $37.40 | $38.20 | $38.20 | 155,579 |
| 2025-03-12 | $39.09 | $39.86 | $38.27 | $39.56 | $39.56 | 163,647 |
| 2025-03-11 | $40.91 | $40.91 | $38.54 | $39.02 | $39.02 | 171,238 |
| 2025-03-10 | $40.39 | $41.66 | $40.29 | $40.88 | $40.88 | 140,254 |
| 2025-03-07 | $40.69 | $41.69 | $40.20 | $40.71 | $40.71 | 159,231 |
| 2025-03-06 | $39.00 | $40.68 | $38.94 | $40.46 | $40.46 | 184,977 |
| 2025-03-05 | $37.94 | $39.56 | $37.93 | $39.54 | $39.54 | 170,103 |
| 2025-03-04 | $37.50 | $38.21 | $36.63 | $37.56 | $37.56 | 198,784 |
| 2025-03-03 | $40.12 | $40.48 | $38.01 | $38.10 | $38.10 | 135,331 |
| 2025-02-28 | $39.06 | $39.92 | $38.69 | $39.65 | $39.65 | 131,435 |
| 2025-02-27 | $40.62 | $40.62 | $39.05 | $39.13 | $39.13 | 146,533 |
| 2025-02-26 | $40.99 | $41.12 | $40.13 | $40.40 | $40.40 | 97,526 |
| 2025-02-25 | $41.04 | $41.10 | $40.18 | $40.94 | $40.94 | 128,672 |
| 2025-02-24 | $40.80 | $41.82 | $40.52 | $41.11 | $41.11 | 140,285 |
| 2025-02-21 | $42.18 | $42.29 | $40.55 | $40.92 | $40.92 | 175,994 |
| 2025-02-20 | $43.91 | $44.55 | $41.97 | $41.99 | $41.99 | 160,601 |
| 2025-02-19 | $43.12 | $44.63 | $43.12 | $43.91 | $43.91 | 166,707 |
| 2025-02-18 | $43.48 | $44.18 | $43.11 | $43.69 | $43.69 | 133,201 |
| 2025-02-14 | $42.85 | $43.90 | $42.85 | $43.19 | $43.19 | 122,120 |
| 2025-02-13 | $41.69 | $42.97 | $41.43 | $42.70 | $42.70 | 158,123 |
| 2025-02-12 | $40.82 | $41.64 | $40.68 | $41.41 | $41.41 | 133,673 |
| 2025-02-11 | $41.56 | $42.20 | $41.15 | $41.49 | $41.49 | 166,345 |
| 2025-02-10 | $42.85 | $43.05 | $42.05 | $42.07 | $42.07 | 224,657 |
| 2025-02-07 | $43.70 | $44.22 | $42.54 | $42.79 | $42.79 | 288,591 |
| 2025-02-06 | $45.92 | $46.50 | $42.89 | $43.57 | $43.57 | 852,562 |
| 2025-02-05 | $44.23 | $45.74 | $43.89 | $45.49 | $45.49 | 239,158 |
| 2025-02-04 | $44.11 | $45.48 | $43.90 | $44.23 | $44.23 | 314,736 |
| 2025-02-03 | $43.65 | $46.10 | $41.10 | $43.95 | $43.95 | 949,664 |
| 2025-01-31 | $50.50 | $51.49 | $47.18 | $47.81 | $47.81 | 294,361 |
| 2025-01-30 | $49.78 | $51.09 | $49.27 | $50.47 | $50.47 | 242,554 |
| 2025-01-29 | $50.42 | $50.42 | $48.97 | $49.22 | $49.22 | 114,727 |
| 2025-01-28 | $51.99 | $52.17 | $49.30 | $50.49 | $50.49 | 316,064 |
| 2025-01-27 | $52.87 | $53.18 | $51.76 | $52.79 | $52.79 | 179,184 |
| 2025-01-24 | $53.28 | $53.34 | $52.63 | $52.91 | $52.91 | 77,670 |
| 2025-01-23 | $52.97 | $53.86 | $52.85 | $53.41 | $53.41 | 73,438 |
| 2025-01-22 | $53.33 | $54.58 | $53.05 | $53.35 | $53.35 | 134,034 |
| 2025-01-21 | $53.24 | $54.00 | $52.11 | $53.67 | $53.67 | 126,342 |
| 2025-01-17 | $53.83 | $53.89 | $51.78 | $51.99 | $51.99 | 80,146 |
| 2025-01-16 | $53.34 | $53.85 | $52.44 | $53.58 | $53.58 | 142,689 |
| 2025-01-15 | $53.98 | $54.24 | $53.07 | $53.46 | $53.46 | 84,909 |
| 2025-01-14 | $51.95 | $52.78 | $51.64 | $52.78 | $52.78 | 76,935 |
| 2025-01-13 | $50.64 | $52.47 | $50.25 | $51.80 | $51.80 | 144,097 |
| 2025-01-10 | $50.42 | $51.65 | $50.38 | $50.99 | $50.99 | 87,409 |
| 2025-01-08 | $52.29 | $52.29 | $49.74 | $51.09 | $51.09 | 149,058 |
| 2025-01-07 | $52.70 | $53.27 | $52.02 | $52.69 | $52.69 | 101,766 |
| 2025-01-06 | $51.51 | $53.22 | $51.51 | $52.49 | $52.49 | 98,967 |
| 2025-01-03 | $50.06 | $51.10 | $49.55 | $51.09 | $51.09 | 80,738 |
| 2025-01-02 | $51.00 | $51.47 | $49.67 | $50.15 | $50.15 | 111,081 |
| 2024-12-31 | $50.34 | $51.18 | $50.34 | $50.87 | $50.87 | 71,946 |
| 2024-12-30 | $49.86 | $50.46 | $49.05 | $50.35 | $50.21 | 75,326 |
| 2024-12-27 | $50.27 | $50.72 | $49.54 | $50.34 | $50.34 | 71,709 |
| 2024-12-26 | $50.04 | $50.98 | $50.04 | $50.55 | $50.55 | 49,650 |
| 2024-12-24 | $50.79 | $50.79 | $49.89 | $50.48 | $50.48 | 66,315 |
| 2024-12-23 | $52.25 | $52.54 | $50.46 | $50.78 | $50.78 | 116,020 |
| 2024-12-20 | $51.38 | $53.41 | $51.10 | $52.59 | $52.59 | 272,743 |
| 2024-12-19 | $50.46 | $52.68 | $50.28 | $51.77 | $51.77 | 194,415 |
| 2024-12-18 | $51.83 | $52.01 | $49.82 | $50.03 | $50.03 | 172,335 |
| 2024-12-17 | $50.71 | $51.92 | $50.67 | $51.78 | $51.78 | 114,661 |
| 2024-12-16 | $51.66 | $51.77 | $50.57 | $50.75 | $50.75 | 180,176 |
| 2024-12-13 | $51.10 | $51.76 | $50.88 | $51.71 | $51.71 | 105,404 |
| 2024-12-12 | $52.19 | $52.36 | $50.65 | $51.52 | $51.52 | 127,163 |
| 2024-12-11 | $52.61 | $53.04 | $51.98 | $52.75 | $52.75 | 140,798 |
| 2024-12-10 | $52.94 | $53.45 | $51.82 | $52.38 | $52.38 | 166,844 |
| 2024-12-09 | $51.20 | $54.79 | $51.20 | $53.39 | $53.39 | 213,520 |
| 2024-12-06 | $52.76 | $55.50 | $51.00 | $51.42 | $51.42 | 389,332 |
| 2024-12-05 | $48.48 | $49.35 | $48.16 | $48.52 | $48.52 | 212,851 |
| 2024-12-04 | $49.50 | $49.82 | $47.58 | $48.45 | $48.45 | 126,391 |
| 2024-12-03 | $49.61 | $50.08 | $49.07 | $49.42 | $49.42 | 167,234 |
| 2024-12-02 | $48.73 | $49.84 | $48.60 | $49.60 | $49.60 | 137,859 |
| 2024-11-29 | $48.36 | $48.94 | $48.28 | $48.73 | $48.73 | 57,077 |
| 2024-11-27 | $47.81 | $48.99 | $47.54 | $48.38 | $48.38 | 222,802 |
| 2024-11-26 | $49.66 | $50.28 | $46.94 | $47.56 | $47.56 | 264,340 |
| 2024-11-25 | $49.07 | $51.72 | $48.70 | $50.84 | $50.84 | 556,592 |
| 2024-11-22 | $48.32 | $49.08 | $47.98 | $48.51 | $48.51 | 129,013 |
| 2024-11-21 | $47.78 | $48.37 | $46.85 | $48.29 | $48.29 | 122,897 |
| 2024-11-20 | $48.39 | $48.39 | $47.07 | $47.78 | $47.78 | 125,183 |
| 2024-11-19 | $47.99 | $48.75 | $47.73 | $48.65 | $48.65 | 124,976 |
| 2024-11-18 | $48.08 | $48.62 | $47.81 | $48.19 | $48.19 | 110,927 |
| 2024-11-15 | $47.89 | $48.37 | $47.39 | $48.09 | $48.09 | 91,327 |
| 2024-11-14 | $47.90 | $49.21 | $47.52 | $47.71 | $47.71 | 130,958 |
| 2024-11-13 | $48.22 | $48.47 | $47.36 | $47.73 | $47.73 | 129,736 |
| 2024-11-12 | $48.75 | $49.15 | $47.91 | $48.13 | $48.13 | 112,064 |
| 2024-11-11 | $49.62 | $49.77 | $48.68 | $49.05 | $49.05 | 127,506 |
| 2024-11-08 | $48.71 | $49.56 | $47.98 | $49.41 | $49.41 | 105,839 |
| 2024-11-07 | $50.64 | $50.71 | $48.40 | $48.98 | $48.98 | 221,025 |
| 2024-11-06 | $52.56 | $52.56 | $50.15 | $50.31 | $50.31 | 237,538 |
| 2024-11-05 | $50.27 | $51.14 | $50.15 | $50.87 | $50.87 | 90,931 |
| 2024-11-04 | $49.93 | $50.97 | $49.93 | $50.45 | $50.45 | 119,612 |
| 2024-11-01 | $49.73 | $50.33 | $49.00 | $49.83 | $49.83 | 151,771 |
| 2024-10-31 | $51.38 | $51.38 | $49.21 | $49.27 | $49.27 | 148,142 |
| 2024-10-30 | $50.71 | $51.56 | $50.54 | $51.27 | $51.27 | 150,472 |
| 2024-10-29 | $51.35 | $51.79 | $50.52 | $51.19 | $51.19 | 83,915 |
| 2024-10-28 | $51.12 | $51.72 | $50.63 | $51.71 | $51.71 | 76,451 |
| 2024-10-25 | $51.02 | $52.22 | $50.42 | $50.68 | $50.68 | 75,147 |
| 2024-10-24 | $51.08 | $51.54 | $50.15 | $51.00 | $51.00 | 143,236 |
| 2024-10-23 | $51.60 | $51.60 | $49.92 | $51.17 | $51.17 | 209,091 |
| 2024-10-22 | $55.80 | $55.91 | $51.52 | $51.67 | $51.67 | 386,320 |
| 2024-10-21 | $57.36 | $57.50 | $55.67 | $55.75 | $55.75 | 89,418 |
| 2024-10-18 | $57.15 | $58.50 | $57.15 | $57.50 | $57.50 | 118,904 |
| 2024-10-17 | $57.46 | $57.49 | $56.12 | $57.27 | $57.27 | 173,431 |
| 2024-10-16 | $56.96 | $57.82 | $56.95 | $57.06 | $57.06 | 74,856 |
| 2024-10-15 | $57.96 | $58.41 | $56.21 | $56.47 | $56.47 | 224,008 |
| 2024-10-14 | $58.14 | $58.79 | $57.86 | $58.54 | $58.54 | 45,300 |
| 2024-10-11 | $58.29 | $58.91 | $58.29 | $58.41 | $58.41 | 99,875 |
| 2024-10-10 | $58.60 | $59.23 | $57.84 | $58.14 | $58.14 | 123,599 |
| 2024-10-09 | $58.06 | $60.61 | $58.06 | $58.91 | $58.91 | 85,811 |
| 2024-10-08 | $59.25 | $59.34 | $58.50 | $58.53 | $58.53 | 120,806 |
| 2024-10-07 | $58.96 | $59.47 | $58.67 | $59.38 | $59.38 | 107,703 |
| 2024-10-04 | $59.23 | $59.43 | $58.47 | $59.31 | $59.31 | 76,122 |
| 2024-10-03 | $57.69 | $58.62 | $57.16 | $58.62 | $58.62 | 99,576 |
| 2024-10-02 | $58.01 | $58.85 | $57.97 | $58.03 | $58.03 | 90,317 |
| 2024-10-01 | $59.49 | $59.71 | $57.93 | $58.41 | $58.41 | 136,928 |
| 2024-09-30 | $60.89 | $61.16 | $59.08 | $59.54 | $59.54 | 107,244 |
| 2024-09-27 | $61.10 | $62.45 | $60.66 | $60.86 | $60.86 | 122,066 |
| 2024-09-26 | $59.76 | $61.26 | $59.45 | $60.48 | $60.33 | 98,708 |
| 2024-09-25 | $60.21 | $60.64 | $58.61 | $59.04 | $58.89 | 108,876 |
| 2024-09-24 | $60.94 | $61.42 | $60.27 | $60.55 | $60.40 | 89,467 |
| 2024-09-23 | $61.87 | $61.87 | $60.11 | $60.75 | $60.59 | 82,280 |
| 2024-09-20 | $61.82 | $61.82 | $60.60 | $61.52 | $61.36 | 94,605 |
| 2024-09-19 | $61.96 | $62.03 | $61.13 | $61.74 | $61.74 | 86,006 |
| 2024-09-18 | $61.01 | $62.38 | $60.74 | $60.93 | $60.93 | 137,427 |
| 2024-09-17 | $60.64 | $61.88 | $59.97 | $61.07 | $61.07 | 139,445 |
| 2024-09-16 | $62.67 | $63.45 | $60.48 | $60.49 | $60.49 | 177,041 |
| 2024-09-13 | $63.26 | $64.81 | $62.05 | $62.63 | $62.63 | 125,099 |
| 2024-09-12 | $61.46 | $62.89 | $61.07 | $62.29 | $62.29 | 144,379 |
| 2024-09-11 | $58.09 | $61.34 | $58.06 | $60.98 | $60.98 | 143,603 |
| 2024-09-10 | $58.68 | $58.68 | $57.28 | $58.22 | $58.22 | 224,194 |
| 2024-09-09 | $62.13 | $62.67 | $58.59 | $58.67 | $58.67 | 444,845 |
| 2024-09-06 | $61.00 | $66.30 | $60.72 | $62.91 | $62.91 | 496,617 |
| 2024-09-05 | $69.04 | $69.31 | $65.97 | $66.08 | $66.08 | 127,956 |
| 2024-09-04 | $69.42 | $69.70 | $68.42 | $68.89 | $68.89 | 59,447 |
| 2024-09-03 | $72.21 | $72.21 | $69.41 | $69.54 | $69.54 | 68,570 |
| 2024-08-30 | $71.73 | $72.52 | $70.87 | $72.38 | $72.38 | 89,551 |
| 2024-08-29 | $70.88 | $72.33 | $70.83 | $71.17 | $71.17 | 252,085 |
| 2024-08-28 | $70.51 | $71.00 | $70.16 | $70.80 | $70.80 | 50,899 |
| 2024-08-27 | $70.95 | $71.16 | $70.40 | $70.76 | $70.76 | 40,808 |
| 2024-08-26 | $71.67 | $72.84 | $71.48 | $71.70 | $71.70 | 79,826 |
| 2024-08-23 | $67.52 | $72.52 | $67.52 | $71.58 | $71.58 | 124,585 |
| 2024-08-22 | $68.73 | $68.73 | $67.17 | $67.41 | $67.41 | 93,002 |
| 2024-08-21 | $67.99 | $68.59 | $67.14 | $68.28 | $68.28 | 112,505 |
| 2024-08-20 | $69.02 | $69.17 | $68.02 | $69.07 | $69.07 | 83,206 |
| 2024-08-19 | $69.52 | $69.71 | $68.57 | $68.82 | $68.82 | 47,816 |
| 2024-08-16 | $68.12 | $69.42 | $68.12 | $69.05 | $69.05 | 37,293 |
| 2024-08-15 | $68.37 | $69.58 | $67.56 | $68.55 | $68.55 | 81,924 |
| 2024-08-14 | $67.42 | $68.25 | $66.84 | $66.99 | $66.99 | 96,598 |
| 2024-08-13 | $66.17 | $68.13 | $65.97 | $67.71 | $67.71 | 53,520 |
| 2024-08-12 | $66.23 | $66.90 | $65.18 | $65.42 | $65.42 | 53,962 |
| 2024-08-09 | $67.32 | $67.57 | $66.12 | $66.29 | $66.29 | 44,722 |
| 2024-08-08 | $67.09 | $67.89 | $66.42 | $67.40 | $67.40 | 165,910 |
| 2024-08-07 | $68.65 | $69.51 | $65.70 | $66.10 | $66.10 | 137,311 |
| 2024-08-06 | $68.21 | $69.08 | $67.26 | $67.84 | $67.84 | 213,227 |
| 2024-08-05 | $65.40 | $68.23 | $64.54 | $68.13 | $68.13 | 51,932 |
| 2024-08-02 | $68.32 | $69.45 | $67.77 | $69.34 | $69.34 | 108,561 |
| 2024-08-01 | $71.97 | $72.45 | $69.52 | $69.72 | $69.72 | 97,281 |
| 2024-07-31 | $72.94 | $74.00 | $71.82 | $72.42 | $72.42 | 52,123 |
| 2024-07-30 | $70.66 | $72.32 | $70.66 | $72.02 | $72.02 | 70,168 |
| 2024-07-29 | $72.44 | $72.46 | $69.71 | $70.76 | $70.76 | 118,714 |
| 2024-07-26 | $69.03 | $72.25 | $68.88 | $72.23 | $72.23 | 88,811 |
| 2024-07-25 | $66.49 | $69.00 | $65.79 | $68.34 | $68.34 | 84,772 |
| 2024-07-24 | $68.47 | $69.92 | $66.23 | $66.49 | $66.49 | 97,696 |
| 2024-07-23 | $69.29 | $69.29 | $65.20 | $68.42 | $68.42 | 292,001 |
| 2024-07-22 | $69.71 | $70.76 | $68.47 | $70.45 | $70.45 | 43,696 |
| 2024-07-19 | $70.30 | $70.76 | $69.01 | $69.33 | $69.33 | 116,206 |
| 2024-07-18 | $70.21 | $71.69 | $69.89 | $70.60 | $70.60 | 78,121 |
| 2024-07-17 | $70.18 | $71.31 | $69.87 | $70.68 | $70.68 | 101,287 |
| 2024-07-16 | $68.73 | $71.10 | $68.64 | $70.89 | $70.89 | 73,871 |
| 2024-07-15 | $69.79 | $69.86 | $68.58 | $68.75 | $68.75 | 94,078 |
| 2024-07-12 | $67.20 | $69.86 | $67.20 | $69.32 | $69.32 | 118,174 |
| 2024-07-11 | $64.33 | $67.25 | $63.98 | $67.15 | $67.15 | 75,576 |
| 2024-07-10 | $61.46 | $63.90 | $61.46 | $63.68 | $63.68 | 67,207 |
| 2024-07-09 | $61.84 | $61.98 | $59.96 | $61.43 | $61.43 | 96,276 |
| 2024-07-08 | $63.16 | $63.65 | $61.84 | $62.03 | $62.03 | 59,734 |
| 2024-07-05 | $64.55 | $64.92 | $62.80 | $63.18 | $63.18 | 78,175 |
| 2024-07-03 | $64.13 | $64.73 | $63.53 | $64.52 | $64.52 | 27,040 |
| 2024-07-02 | $63.07 | $64.32 | $63.07 | $64.17 | $64.17 | 106,050 |
| 2024-07-01 | $64.09 | $64.72 | $63.00 | $63.22 | $63.22 | 22,060 |
| 2024-06-28 | $63.75 | $64.71 | $63.61 | $64.03 | $64.03 | 101,253 |
| 2024-06-27 | $62.97 | $63.44 | $62.05 | $63.36 | $63.21 | 136,018 |
| 2024-06-26 | $62.81 | $63.21 | $62.43 | $62.62 | $62.47 | 58,632 |
| 2024-06-25 | $64.92 | $65.28 | $62.63 | $62.93 | $62.78 | 90,241 |
| 2024-06-24 | $64.34 | $65.86 | $64.00 | $65.19 | $65.03 | 68,805 |
| 2024-06-21 | $63.51 | $64.95 | $63.31 | $63.99 | $63.84 | 131,383 |
| 2024-06-20 | $62.09 | $63.98 | $61.99 | $63.76 | $63.61 | 82,410 |
| 2024-06-18 | $63.08 | $63.75 | $62.00 | $62.51 | $62.36 | 172,196 |
| 2024-06-17 | $61.52 | $63.60 | $61.52 | $63.20 | $63.05 | 113,770 |
| 2024-06-14 | $61.70 | $62.04 | $61.25 | $61.67 | $61.52 | 102,911 |
| 2024-06-13 | $61.97 | $62.57 | $61.71 | $62.37 | $62.22 | 80,675 |
| 2024-06-12 | $61.62 | $63.46 | $61.62 | $62.54 | $62.39 | 109,892 |
| 2024-06-11 | $61.05 | $61.23 | $60.32 | $60.86 | $60.71 | 76,321 |
| 2024-06-10 | $62.18 | $62.18 | $60.61 | $61.22 | $61.07 | 132,647 |
| 2024-06-07 | $62.56 | $63.43 | $62.23 | $62.57 | $62.57 | 101,660 |
| 2024-06-06 | $62.77 | $63.77 | $62.63 | $63.35 | $63.35 | 122,353 |
| 2024-06-05 | $62.13 | $63.19 | $61.56 | $63.13 | $63.13 | 124,574 |
| 2024-06-04 | $63.49 | $64.29 | $60.76 | $61.62 | $61.62 | 245,598 |
| 2024-06-03 | $63.93 | $64.71 | $62.56 | $64.14 | $64.14 | 152,301 |
| 2024-05-31 | $62.50 | $67.57 | $60.81 | $62.50 | $62.50 | 365,036 |
| 2024-05-30 | $64.97 | $67.32 | $64.95 | $66.36 | $66.36 | 146,483 |
| 2024-05-29 | $66.29 | $66.75 | $65.09 | $65.20 | $65.20 | 97,202 |
| 2024-05-28 | $67.19 | $67.34 | $66.94 | $67.12 | $67.12 | 50,930 |
| 2024-05-24 | $66.71 | $67.78 | $66.71 | $66.85 | $66.85 | 81,436 |
| 2024-05-23 | $67.10 | $67.10 | $65.70 | $66.55 | $66.55 | 98,324 |
| 2024-05-22 | $67.98 | $68.17 | $66.69 | $67.08 | $67.08 | 80,047 |
| 2024-05-21 | $68.13 | $69.18 | $67.85 | $68.09 | $68.09 | 150,008 |
| 2024-05-20 | $68.42 | $68.42 | $67.54 | $67.87 | $67.87 | 44,590 |
| 2024-05-17 | $68.30 | $68.89 | $67.88 | $68.40 | $68.40 | 84,806 |
| 2024-05-16 | $69.83 | $69.83 | $68.77 | $68.97 | $68.97 | 96,060 |
| 2024-05-15 | $70.86 | $70.86 | $69.14 | $69.48 | $69.48 | 104,090 |
| 2024-05-14 | $69.92 | $70.54 | $68.84 | $70.32 | $70.32 | 98,955 |
| 2024-05-13 | $70.76 | $72.01 | $68.89 | $69.22 | $69.22 | 90,225 |
| 2024-05-10 | $70.62 | $70.62 | $69.22 | $70.38 | $70.38 | 85,847 |
| 2024-05-09 | $68.97 | $70.86 | $68.97 | $70.31 | $70.31 | 121,261 |
| 2024-05-08 | $67.75 | $69.46 | $67.73 | $69.30 | $69.30 | 153,540 |
| 2024-05-07 | $68.61 | $69.11 | $67.92 | $68.51 | $68.51 | 88,871 |
| 2024-05-06 | $69.38 | $69.71 | $68.62 | $68.89 | $68.89 | 59,639 |
| 2024-05-03 | $69.08 | $69.77 | $68.73 | $68.90 | $68.90 | 80,578 |
| 2024-05-02 | $67.87 | $68.01 | $67.18 | $68.01 | $68.01 | 67,295 |
| 2024-05-01 | $67.09 | $68.27 | $66.15 | $67.25 | $67.25 | 73,155 |
| 2024-04-30 | $68.71 | $68.90 | $67.26 | $67.27 | $67.27 | 76,536 |
| 2024-04-29 | $68.70 | $69.40 | $68.52 | $69.40 | $69.40 | 79,944 |
| 2024-04-26 | $69.05 | $69.98 | $68.49 | $68.74 | $68.74 | 61,719 |
| 2024-04-25 | $68.63 | $69.69 | $67.71 | $69.17 | $69.17 | 107,918 |
| 2024-04-24 | $69.95 | $70.78 | $68.94 | $69.27 | $69.27 | 55,577 |
| 2024-04-23 | $69.24 | $71.14 | $68.10 | $70.05 | $70.05 | 108,774 |
| 2024-04-22 | $69.25 | $71.02 | $68.32 | $68.67 | $68.67 | 152,317 |
| 2024-04-19 | $67.73 | $69.75 | $67.17 | $69.38 | $69.38 | 70,565 |
| 2024-04-18 | $69.78 | $69.78 | $66.85 | $68.06 | $68.06 | 101,270 |
| 2024-04-17 | $72.09 | $72.16 | $69.58 | $69.61 | $69.61 | 138,749 |
| 2024-04-16 | $68.59 | $72.36 | $67.90 | $72.02 | $72.02 | 248,925 |
| 2024-04-15 | $70.34 | $70.76 | $69.83 | $70.59 | $70.59 | 130,820 |
| 2024-04-12 | $72.02 | $72.02 | $69.20 | $69.77 | $69.77 | 157,481 |
| 2024-04-11 | $72.84 | $72.84 | $71.10 | $72.34 | $72.34 | 104,715 |
| 2024-04-10 | $72.27 | $73.88 | $71.86 | $72.84 | $72.84 | 195,784 |
| 2024-04-09 | $72.55 | $73.80 | $71.70 | $73.80 | $73.80 | 90,273 |
| 2024-04-08 | $72.76 | $73.09 | $71.55 | $72.07 | $72.07 | 83,471 |
| 2024-04-05 | $71.62 | $74.23 | $70.50 | $72.71 | $72.71 | 182,174 |
| 2024-04-04 | $75.16 | $75.16 | $71.15 | $71.77 | $71.62 | 193,023 |
| 2024-04-03 | $74.41 | $75.59 | $73.39 | $74.14 | $73.98 | 215,133 |
| 2024-04-02 | $71.74 | $74.72 | $70.85 | $74.68 | $74.68 | 318,164 |
| 2024-04-01 | $67.20 | $72.39 | $66.80 | $72.17 | $72.17 | 238,561 |
| 2024-03-28 | $59.77 | $68.68 | $58.91 | $67.10 | $67.10 | 505,993 |
| 2024-03-27 | $62.50 | $63.93 | $62.33 | $63.65 | $63.65 | 153,786 |
| 2024-03-26 | $61.66 | $63.61 | $61.49 | $62.07 | $62.07 | 169,019 |
| 2024-03-25 | $62.60 | $63.22 | $61.18 | $61.22 | $61.22 | 101,378 |
| 2024-03-22 | $63.14 | $63.29 | $61.71 | $62.67 | $62.67 | 112,917 |
| 2024-03-21 | $64.03 | $64.23 | $62.90 | $63.56 | $63.56 | 98,821 |
| 2024-03-20 | $60.96 | $63.66 | $60.81 | $63.54 | $63.54 | 85,972 |
| 2024-03-19 | $61.33 | $62.05 | $60.42 | $61.42 | $61.42 | 106,825 |
| 2024-03-18 | $61.80 | $62.76 | $60.55 | $61.20 | $61.20 | 104,613 |
| 2024-03-15 | $62.10 | $63.48 | $61.08 | $61.23 | $61.23 | 162,423 |
| 2024-03-14 | $62.35 | $62.83 | $61.73 | $62.33 | $62.33 | 139,800 |
| 2024-03-13 | $62.28 | $63.34 | $62.21 | $62.74 | $62.74 | 116,431 |
| 2024-03-12 | $62.39 | $62.87 | $61.92 | $62.26 | $62.26 | 89,190 |
| 2024-03-11 | $62.50 | $63.66 | $62.15 | $62.59 | $62.59 | 65,391 |
| 2024-03-08 | $64.24 | $65.55 | $62.65 | $62.74 | $62.74 | 101,679 |
| 2024-03-07 | $63.84 | $64.78 | $63.49 | $64.21 | $64.21 | 117,269 |
| 2024-03-06 | $64.44 | $64.44 | $62.70 | $63.86 | $63.86 | 165,375 |
| 2024-03-05 | $63.65 | $65.34 | $63.46 | $64.17 | $64.17 | 88,744 |
| 2024-03-04 | $66.43 | $66.43 | $64.10 | $64.15 | $64.15 | 68,766 |
| 2024-03-01 | $66.07 | $66.74 | $65.20 | $65.99 | $65.99 | 64,556 |
| 2024-02-29 | $67.26 | $67.26 | $64.91 | $65.93 | $65.93 | 103,082 |
| 2024-02-28 | $65.61 | $66.68 | $64.86 | $66.37 | $66.37 | 72,949 |
| 2024-02-27 | $66.63 | $66.65 | $65.79 | $66.28 | $66.28 | 67,321 |
| 2024-02-26 | $66.15 | $66.74 | $65.61 | $66.05 | $66.05 | 112,867 |
| 2024-02-23 | $68.00 | $68.00 | $66.06 | $66.23 | $66.23 | 100,117 |
| 2024-02-22 | $68.83 | $68.83 | $67.64 | $67.66 | $67.66 | 86,000 |
| 2024-02-21 | $66.20 | $68.59 | $66.20 | $68.41 | $68.41 | 142,360 |
| 2024-02-20 | $65.68 | $66.80 | $64.96 | $66.80 | $66.80 | 146,228 |
| 2024-02-16 | $66.87 | $67.43 | $66.38 | $66.51 | $66.51 | 67,385 |
| 2024-02-15 | $65.64 | $67.66 | $65.52 | $67.53 | $67.53 | 95,043 |
| 2024-02-14 | $65.66 | $66.41 | $65.20 | $65.48 | $65.48 | 139,846 |
| 2024-02-13 | $67.51 | $67.51 | $64.40 | $65.30 | $65.30 | 129,035 |
| 2024-02-12 | $68.41 | $70.37 | $67.70 | $68.99 | $68.99 | 106,181 |
| 2024-02-09 | $69.90 | $70.35 | $68.23 | $68.38 | $68.38 | 99,704 |
| 2024-02-08 | $68.62 | $70.64 | $68.48 | $69.46 | $69.46 | 131,550 |
| 2024-02-07 | $67.20 | $68.29 | $66.48 | $68.28 | $68.28 | 104,517 |
| 2024-02-06 | $64.76 | $67.01 | $64.55 | $66.88 | $66.88 | 186,032 |
| 2024-02-05 | $62.65 | $65.03 | $61.40 | $64.89 | $64.89 | 216,602 |
| 2024-02-02 | $63.34 | $63.45 | $62.18 | $62.89 | $62.89 | 288,169 |
| 2024-02-01 | $63.61 | $64.18 | $63.16 | $64.06 | $64.06 | 262,045 |
| 2024-01-31 | $63.98 | $64.72 | $62.87 | $63.10 | $63.10 | 225,498 |
| 2024-01-30 | $66.90 | $67.19 | $63.07 | $64.23 | $64.23 | 326,456 |
| 2024-01-29 | $65.83 | $67.27 | $65.56 | $67.14 | $67.14 | 82,690 |
| 2024-01-26 | $66.86 | $67.05 | $66.03 | $66.30 | $66.30 | 59,903 |
| 2024-01-25 | $67.14 | $67.42 | $65.54 | $66.32 | $66.32 | 148,127 |
| 2024-01-24 | $68.07 | $68.32 | $66.47 | $66.62 | $66.62 | 44,016 |
| 2024-01-23 | $69.04 | $69.04 | $65.64 | $67.17 | $67.17 | 131,828 |
| 2024-01-22 | $68.90 | $70.65 | $68.69 | $70.22 | $70.22 | 76,808 |
| 2024-01-19 | $67.92 | $69.42 | $67.49 | $69.25 | $69.25 | 36,511 |
| 2024-01-18 | $68.35 | $68.54 | $67.57 | $68.02 | $68.02 | 51,720 |
| 2024-01-17 | $65.87 | $67.88 | $65.87 | $67.77 | $67.77 | 88,874 |
| 2024-01-16 | $65.75 | $66.73 | $65.53 | $66.72 | $66.72 | 132,532 |
| 2024-01-12 | $69.07 | $69.24 | $65.68 | $65.97 | $65.97 | 71,107 |
| 2024-01-11 | $69.14 | $69.69 | $67.84 | $68.93 | $68.93 | 114,836 |
| 2024-01-10 | $70.42 | $70.76 | $68.85 | $68.96 | $68.96 | 52,836 |
| 2024-01-09 | $70.89 | $71.38 | $70.16 | $70.45 | $70.45 | 155,195 |
| 2024-01-08 | $70.85 | $71.56 | $70.01 | $71.46 | $71.46 | 651,137 |
| 2024-01-05 | $69.22 | $70.71 | $69.22 | $70.39 | $70.39 | 51,180 |
| 2024-01-04 | $69.08 | $69.68 | $68.60 | $69.39 | $69.39 | 80,963 |
| 2024-01-03 | $70.67 | $70.71 | $68.77 | $69.37 | $69.37 | 117,770 |
| 2024-01-02 | $70.88 | $72.32 | $70.44 | $71.48 | $71.48 | 156,733 |
| 2023-12-29 | $71.64 | $73.06 | $71.40 | $71.69 | $71.69 | 69,501 |
| 2023-12-28 | $72.02 | $72.50 | $71.20 | $71.98 | $71.98 | 73,348 |
| 2023-12-27 | $72.22 | $73.05 | $71.67 | $72.48 | $72.34 | 73,422 |
| 2023-12-26 | $72.37 | $72.37 | $71.54 | $71.92 | $71.78 | 24,538 |
| 2023-12-22 | $70.75 | $72.26 | $70.26 | $71.49 | $71.36 | 119,441 |
| 2023-12-21 | $66.64 | $70.00 | $66.64 | $70.00 | $69.87 | 152,818 |
| 2023-12-20 | $65.00 | $66.87 | $65.00 | $66.01 | $65.89 | 125,000 |
| 2023-12-19 | $65.59 | $66.32 | $65.01 | $65.48 | $65.36 | 75,677 |
| 2023-12-18 | $65.25 | $66.15 | $64.84 | $65.14 | $65.02 | 111,969 |
| 2023-12-15 | $65.51 | $66.79 | $64.98 | $65.12 | $65.00 | 133,344 |
| 2023-12-14 | $61.35 | $66.33 | $60.99 | $65.51 | $65.39 | 248,835 |
| 2023-12-13 | $57.86 | $60.18 | $57.15 | $60.13 | $60.02 | 205,243 |
| 2023-12-12 | $59.71 | $60.98 | $57.49 | $57.99 | $57.88 | 161,033 |
| 2023-12-11 | $61.20 | $61.43 | $59.71 | $59.71 | $59.71 | 96,932 |
| 2023-12-08 | $61.00 | $61.81 | $60.95 | $61.09 | $61.09 | 79,606 |
| 2023-12-07 | $60.66 | $61.88 | $60.33 | $61.22 | $61.22 | 95,749 |
| 2023-12-06 | $59.81 | $62.69 | $59.81 | $60.66 | $60.66 | 107,575 |
| 2023-12-05 | $60.66 | $61.72 | $59.11 | $59.18 | $59.18 | 234,935 |
| 2023-12-04 | $62.28 | $62.50 | $60.90 | $60.96 | $60.96 | 242,621 |
| 2023-12-01 | $60.60 | $63.49 | $58.67 | $63.26 | $63.26 | 331,604 |
| 2023-11-30 | $67.05 | $67.05 | $59.40 | $61.73 | $61.73 | 838,192 |
| 2023-11-29 | $71.12 | $71.22 | $69.57 | $69.92 | $69.92 | 195,448 |
| 2023-11-28 | $70.15 | $70.96 | $69.74 | $70.01 | $70.01 | 156,428 |
| 2023-11-27 | $71.91 | $71.91 | $69.31 | $69.98 | $69.98 | 216,260 |
| 2023-11-24 | $72.28 | $72.99 | $72.24 | $72.32 | $72.32 | 23,354 |
| 2023-11-22 | $73.75 | $73.75 | $72.15 | $72.15 | $72.15 | 94,411 |
| 2023-11-21 | $74.86 | $75.06 | $73.24 | $73.33 | $73.33 | 55,320 |
| 2023-11-20 | $75.39 | $75.92 | $73.69 | $75.83 | $75.83 | 34,748 |
| 2023-11-17 | $75.52 | $75.52 | $74.13 | $75.00 | $75.00 | 45,056 |
| 2023-11-16 | $75.52 | $75.87 | $73.31 | $74.62 | $74.62 | 68,337 |
| 2023-11-15 | $74.74 | $77.12 | $74.74 | $76.17 | $76.17 | 62,394 |
| 2023-11-14 | $72.01 | $75.08 | $71.81 | $74.71 | $74.71 | 69,051 |
| 2023-11-13 | $69.85 | $70.32 | $69.48 | $69.66 | $69.66 | 34,928 |
| 2023-11-10 | $69.31 | $70.49 | $69.30 | $70.39 | $70.39 | 26,643 |
| 2023-11-09 | $70.71 | $71.57 | $68.88 | $69.49 | $69.49 | 38,075 |
| 2023-11-08 | $70.11 | $71.35 | $70.11 | $70.53 | $70.53 | 30,785 |
| 2023-11-07 | $70.98 | $71.57 | $70.33 | $70.33 | $70.33 | 33,248 |
| 2023-11-06 | $74.61 | $74.61 | $71.56 | $71.69 | $71.69 | 42,174 |
| 2023-11-03 | $71.72 | $74.09 | $71.69 | $74.08 | $74.08 | 91,304 |
| 2023-11-02 | $69.48 | $70.85 | $69.27 | $70.80 | $70.80 | 57,762 |
| 2023-11-01 | $67.53 | $68.55 | $67.34 | $68.07 | $68.07 | 55,944 |
| 2023-10-31 | $66.87 | $68.43 | $66.79 | $67.62 | $67.62 | 96,096 |
| 2023-10-30 | $67.82 | $69.04 | $67.13 | $67.13 | $67.13 | 58,692 |
| 2023-10-27 | $68.02 | $69.32 | $67.09 | $67.49 | $67.49 | 65,205 |
| 2023-10-26 | $68.53 | $69.11 | $67.42 | $67.96 | $67.96 | 64,501 |
| 2023-10-25 | $68.74 | $69.23 | $68.00 | $68.45 | $68.45 | 69,579 |
| 2023-10-24 | $69.80 | $70.14 | $68.35 | $69.09 | $69.09 | 61,647 |
| 2023-10-23 | $70.02 | $71.36 | $69.30 | $69.37 | $69.37 | 72,485 |
| 2023-10-20 | $70.66 | $71.59 | $70.29 | $70.47 | $70.47 | 62,927 |
| 2023-10-19 | $70.64 | $72.74 | $70.35 | $70.94 | $70.94 | 91,152 |
| 2023-10-18 | $76.03 | $77.74 | $69.74 | $70.93 | $70.93 | 198,773 |
| 2023-10-17 | $75.87 | $77.16 | $75.87 | $76.74 | $76.74 | 40,387 |
| 2023-10-16 | $76.31 | $77.12 | $75.77 | $76.46 | $76.46 | 53,591 |
| 2023-10-13 | $76.70 | $76.76 | $75.50 | $75.71 | $75.71 | 36,719 |
| 2023-10-12 | $78.95 | $78.95 | $76.07 | $76.47 | $76.47 | 78,885 |
| 2023-10-11 | $77.94 | $79.41 | $77.93 | $79.31 | $79.31 | 85,500 |
| 2023-10-10 | $76.11 | $78.03 | $76.11 | $77.84 | $77.84 | 77,622 |
| 2023-10-09 | $74.71 | $76.39 | $74.14 | $76.23 | $76.23 | 21,653 |
| 2023-10-06 | $75.06 | $75.73 | $73.93 | $75.57 | $75.57 | 74,935 |
| 2023-10-05 | $74.89 | $75.42 | $73.57 | $75.04 | $75.04 | 77,874 |
| 2023-10-04 | $73.95 | $75.96 | $73.95 | $75.49 | $75.49 | 107,248 |
| 2023-10-03 | $75.83 | $76.23 | $73.41 | $74.16 | $74.16 | 112,337 |
| 2023-10-02 | $75.86 | $76.24 | $75.03 | $76.08 | $76.08 | 89,062 |
| 2023-09-29 | $75.27 | $76.49 | $75.27 | $75.86 | $75.86 | 97,867 |
| 2023-09-28 | $73.18 | $75.22 | $72.90 | $74.63 | $74.63 | 59,498 |
| 2023-09-27 | $72.92 | $74.28 | $72.13 | $72.33 | $72.16 | 77,749 |
| 2023-09-26 | $73.75 | $74.77 | $72.59 | $72.62 | $72.45 | 62,447 |
| 2023-09-25 | $73.37 | $74.86 | $73.37 | $74.35 | $74.17 | 59,907 |
| 2023-09-22 | $74.25 | $75.37 | $74.10 | $74.34 | $74.34 | 59,061 |
| 2023-09-21 | $75.53 | $75.93 | $73.98 | $74.12 | $74.12 | 53,966 |
| 2023-09-20 | $76.05 | $77.70 | $76.05 | $76.08 | $76.08 | 48,784 |
| 2023-09-19 | $76.33 | $77.76 | $75.86 | $75.94 | $75.94 | 69,528 |
| 2023-09-18 | $77.88 | $77.88 | $76.41 | $76.58 | $76.58 | 60,112 |
| 2023-09-15 | $75.47 | $77.85 | $75.47 | $77.46 | $77.46 | 83,224 |
| 2023-09-14 | $75.11 | $76.46 | $75.11 | $76.10 | $76.10 | 66,462 |
| 2023-09-13 | $75.20 | $75.77 | $73.71 | $74.83 | $74.83 | 88,254 |
| 2023-09-12 | $75.00 | $75.70 | $74.45 | $75.00 | $75.00 | 156,683 |
| 2023-09-11 | $75.33 | $75.33 | $73.24 | $73.66 | $73.66 | 81,546 |
| 2023-09-08 | $74.63 | $74.81 | $72.53 | $74.43 | $74.43 | 99,767 |
| 2023-09-07 | $76.14 | $79.84 | $73.11 | $73.38 | $73.38 | 202,026 |
| 2023-09-06 | $76.38 | $77.15 | $74.33 | $74.83 | $74.83 | 151,666 |
| 2023-09-05 | $78.06 | $78.06 | $75.63 | $76.66 | $76.66 | 118,415 |
| 2023-09-01 | $76.61 | $79.19 | $76.61 | $78.11 | $78.11 | 46,061 |
| 2023-08-31 | $79.34 | $79.34 | $76.21 | $76.32 | $76.32 | 52,747 |
| 2023-08-30 | $80.01 | $81.19 | $79.10 | $79.25 | $79.25 | 45,825 |
| 2023-08-29 | $77.35 | $80.34 | $77.35 | $80.34 | $80.34 | 64,394 |
| 2023-08-28 | $76.89 | $78.01 | $76.89 | $77.35 | $77.35 | 57,965 |
| 2023-08-25 | $76.90 | $77.23 | $75.66 | $76.76 | $76.76 | 29,555 |
| 2023-08-24 | $77.68 | $77.73 | $76.58 | $76.83 | $76.83 | 44,242 |
| 2023-08-23 | $77.33 | $78.24 | $76.82 | $77.98 | $77.98 | 51,618 |
| 2023-08-22 | $78.39 | $79.20 | $77.41 | $77.77 | $77.77 | 78,619 |
| 2023-08-21 | $78.60 | $79.81 | $77.74 | $78.28 | $78.28 | 105,082 |
| 2023-08-18 | $77.44 | $79.25 | $76.98 | $78.52 | $78.52 | 103,029 |
| 2023-08-17 | $79.83 | $80.05 | $77.45 | $78.18 | $78.18 | 71,295 |
| 2023-08-16 | $78.55 | $80.71 | $77.76 | $79.38 | $79.38 | 59,506 |
| 2023-08-15 | $81.38 | $82.13 | $79.61 | $79.94 | $79.94 | 45,237 |
| 2023-08-14 | $83.73 | $83.73 | $81.70 | $82.16 | $82.16 | 43,161 |
| 2023-08-11 | $84.15 | $84.37 | $83.63 | $83.89 | $83.89 | 67,836 |
| 2023-08-10 | $87.38 | $87.68 | $83.41 | $84.39 | $84.39 | 68,537 |
| 2023-08-09 | $88.20 | $88.20 | $84.51 | $86.47 | $86.47 | 96,506 |
| 2023-08-08 | $87.61 | $87.79 | $86.00 | $87.67 | $87.67 | 66,874 |
| 2023-08-07 | $88.30 | $90.00 | $87.98 | $88.81 | $88.81 | 12,120 |
| 2023-08-04 | $90.05 | $90.05 | $87.97 | $88.29 | $88.29 | 35,387 |
| 2023-08-03 | $90.37 | $90.37 | $88.83 | $89.52 | $89.52 | 50,045 |
| 2023-08-02 | $90.71 | $91.21 | $90.21 | $90.50 | $90.50 | 42,478 |
| 2023-08-01 | $91.79 | $91.86 | $90.82 | $91.86 | $91.86 | 43,400 |
| 2023-07-31 | $91.25 | $92.74 | $91.25 | $92.20 | $92.20 | 39,488 |
| 2023-07-28 | $91.07 | $91.46 | $89.70 | $91.40 | $91.40 | 29,370 |
| 2023-07-27 | $91.77 | $92.73 | $89.86 | $90.14 | $90.14 | 96,158 |
| 2023-07-26 | $89.34 | $91.51 | $89.13 | $91.00 | $91.00 | 69,759 |
| 2023-07-25 | $86.41 | $90.14 | $86.22 | $89.65 | $89.65 | 103,954 |
| 2023-07-24 | $84.10 | $86.63 | $84.10 | $86.31 | $86.31 | 96,989 |
| 2023-07-21 | $84.79 | $85.42 | $84.16 | $84.24 | $84.24 | 73,863 |
| 2023-07-20 | $85.24 | $85.56 | $83.06 | $83.71 | $83.71 | 35,014 |
| 2023-07-19 | $82.80 | $85.04 | $82.80 | $85.01 | $85.01 | 50,965 |
| 2023-07-18 | $81.10 | $82.95 | $81.10 | $82.91 | $82.91 | 32,497 |
| 2023-07-17 | $81.28 | $82.29 | $81.23 | $81.40 | $81.40 | 28,193 |
| 2023-07-14 | $83.13 | $83.13 | $81.14 | $81.64 | $81.64 | 45,578 |
| 2023-07-13 | $84.36 | $84.55 | $83.21 | $83.57 | $83.57 | 47,792 |
| 2023-07-12 | $83.80 | $84.36 | $82.97 | $84.07 | $84.07 | 70,029 |
| 2023-07-11 | $81.34 | $83.04 | $81.34 | $82.98 | $82.98 | 29,515 |
| 2023-07-10 | $81.36 | $82.08 | $80.55 | $81.45 | $81.45 | 21,059 |
| 2023-07-07 | $79.95 | $82.13 | $79.95 | $81.30 | $81.30 | 31,358 |
| 2023-07-06 | $80.60 | $81.54 | $80.41 | $80.69 | $80.69 | 40,565 |
| 2023-07-05 | $82.10 | $83.75 | $81.58 | $81.66 | $81.66 | 49,531 |
| 2023-07-03 | $84.12 | $84.50 | $83.75 | $83.98 | $83.98 | 9,021 |
| 2023-06-30 | $82.50 | $84.92 | $82.50 | $84.60 | $84.60 | 54,340 |
| 2023-06-29 | $80.87 | $82.20 | $80.65 | $82.09 | $82.09 | 30,202 |
| 2023-06-28 | $80.84 | $81.63 | $80.28 | $80.54 | $80.54 | 70,380 |
| 2023-06-27 | $80.11 | $81.64 | $80.10 | $81.39 | $81.39 | 26,400 |
| 2023-06-26 | $78.48 | $80.37 | $78.48 | $79.53 | $79.53 | 55,160 |
| 2023-06-23 | $76.86 | $78.57 | $76.86 | $78.57 | $78.57 | 41,407 |
| 2023-06-22 | $78.54 | $79.15 | $77.22 | $78.01 | $78.01 | 51,540 |
| 2023-06-21 | $80.30 | $80.34 | $78.77 | $79.40 | $79.40 | 71,419 |
| 2023-06-20 | $82.52 | $82.52 | $80.59 | $80.80 | $80.80 | 35,134 |
| 2023-06-16 | $82.03 | $83.23 | $81.90 | $82.85 | $82.85 | 68,053 |
| 2023-06-15 | $80.71 | $82.88 | $80.21 | $82.21 | $82.21 | 67,859 |
| 2023-06-14 | $79.93 | $81.21 | $79.78 | $80.57 | $80.57 | 93,538 |
| 2023-06-13 | $76.53 | $79.47 | $76.53 | $79.26 | $79.26 | 147,950 |
| 2023-06-12 | $75.55 | $76.01 | $74.72 | $75.06 | $75.06 | 45,002 |
| 2023-06-09 | $75.63 | $77.17 | $75.43 | $75.55 | $75.55 | 59,766 |
| 2023-06-08 | $77.20 | $77.20 | $75.20 | $76.37 | $76.37 | 55,048 |
| 2023-06-07 | $76.76 | $77.90 | $76.71 | $77.16 | $77.16 | 44,170 |
| 2023-06-06 | $74.30 | $76.73 | $73.91 | $76.15 | $76.15 | 64,603 |
| 2023-06-05 | $73.81 | $74.45 | $72.77 | $73.91 | $73.91 | 41,117 |
| 2023-06-02 | $69.87 | $73.80 | $69.87 | $73.47 | $73.47 | 101,690 |
| 2023-06-01 | $70.64 | $71.13 | $67.42 | $70.84 | $70.84 | 156,771 |
| 2023-05-31 | $73.29 | $73.74 | $70.15 | $71.61 | $71.61 | 106,238 |
| 2023-05-30 | $73.60 | $74.51 | $73.15 | $73.50 | $73.50 | 64,873 |
| 2023-05-26 | $72.93 | $73.89 | $72.84 | $73.51 | $73.51 | 22,889 |
| 2023-05-25 | $72.45 | $73.88 | $72.45 | $73.05 | $73.05 | 18,642 |
| 2023-05-24 | $73.96 | $73.96 | $72.09 | $72.57 | $72.57 | 34,713 |
| 2023-05-23 | $73.93 | $75.32 | $73.67 | $74.50 | $74.50 | 24,099 |
| 2023-05-22 | $74.19 | $74.52 | $73.80 | $73.94 | $73.94 | 11,679 |
| 2023-05-19 | $76.88 | $76.89 | $74.34 | $74.48 | $74.48 | 52,482 |
| 2023-05-18 | $75.01 | $76.97 | $75.01 | $76.88 | $76.88 | 30,929 |
| 2023-05-17 | $72.61 | $75.31 | $72.61 | $75.10 | $75.10 | 34,828 |
| 2023-05-16 | $73.71 | $74.56 | $72.48 | $72.56 | $72.56 | 30,101 |
| 2023-05-15 | $73.41 | $74.77 | $73.25 | $74.17 | $74.17 | 32,547 |
| 2023-05-12 | $73.19 | $74.09 | $72.99 | $73.26 | $73.26 | 36,355 |
| 2023-05-11 | $73.88 | $73.88 | $72.95 | $73.16 | $73.16 | 22,478 |
| 2023-05-10 | $75.49 | $76.00 | $73.08 | $73.93 | $73.93 | 44,730 |
| 2023-05-09 | $73.92 | $75.11 | $73.87 | $74.85 | $74.85 | 42,322 |
| 2023-05-08 | $74.25 | $75.24 | $74.25 | $74.63 | $74.63 | 43,114 |
| 2023-05-05 | $73.68 | $74.26 | $72.35 | $74.10 | $74.10 | 225,309 |
| 2023-05-04 | $74.89 | $75.14 | $72.02 | $72.13 | $72.13 | 59,380 |
| 2023-05-03 | $75.57 | $76.67 | $74.49 | $74.63 | $74.63 | 28,588 |
| 2023-05-02 | $75.78 | $75.78 | $73.84 | $75.11 | $75.11 | 49,751 |
| 2023-05-01 | $74.28 | $76.89 | $74.28 | $75.87 | $75.87 | 31,889 |
| 2023-04-28 | $75.19 | $75.55 | $74.40 | $74.77 | $74.77 | 47,865 |
| 2023-04-27 | $74.21 | $75.26 | $74.21 | $75.04 | $75.04 | 26,861 |
| 2023-04-26 | $74.40 | $75.99 | $74.24 | $74.45 | $74.45 | 57,069 |
| 2023-04-25 | $76.26 | $76.39 | $73.83 | $73.90 | $73.90 | 54,981 |
| 2023-04-24 | $77.74 | $78.14 | $76.34 | $76.57 | $76.57 | 37,587 |
| 2023-04-21 | $76.87 | $78.34 | $76.34 | $77.57 | $77.57 | 43,529 |
| 2023-04-20 | $76.20 | $77.62 | $76.20 | $77.02 | $77.02 | 59,065 |
| 2023-04-19 | $77.20 | $78.03 | $76.34 | $77.05 | $77.05 | 42,491 |
| 2023-04-18 | $77.04 | $77.95 | $76.73 | $77.45 | $77.45 | 31,647 |
| 2023-04-17 | $77.09 | $77.09 | $75.02 | $77.00 | $77.00 | 37,550 |
| 2023-04-14 | $77.29 | $77.41 | $76.01 | $77.28 | $77.28 | 60,192 |
| 2023-04-13 | $74.87 | $77.40 | $74.87 | $76.69 | $76.69 | 67,340 |
| 2023-04-12 | $75.10 | $75.72 | $74.39 | $74.68 | $74.68 | 38,497 |
| 2023-04-11 | $73.70 | $75.25 | $73.56 | $74.79 | $74.79 | 95,062 |
| 2023-04-10 | $71.95 | $73.34 | $71.81 | $73.34 | $73.34 | 55,388 |
| 2023-04-06 | $71.61 | $72.54 | $71.56 | $72.10 | $72.10 | 60,555 |
| 2023-04-05 | $73.00 | $73.66 | $71.41 | $71.74 | $71.74 | 109,281 |
| 2023-04-04 | $75.84 | $76.70 | $72.05 | $73.03 | $73.03 | 110,074 |
| 2023-04-03 | $78.16 | $78.66 | $76.15 | $76.67 | $76.67 | 98,417 |
| 2023-03-31 | $76.95 | $79.12 | $76.95 | $78.20 | $78.20 | 65,283 |
| 2023-03-30 | $76.94 | $78.17 | $76.74 | $77.36 | $77.23 | 56,360 |
| 2023-03-29 | $74.74 | $76.40 | $73.98 | $76.07 | $76.07 | 59,609 |
| 2023-03-28 | $75.92 | $76.05 | $72.79 | $74.03 | $74.03 | 98,042 |
| 2023-03-27 | $76.67 | $76.93 | $74.57 | $76.02 | $76.02 | 87,541 |
| 2023-03-24 | $76.88 | $76.88 | $73.72 | $75.56 | $75.56 | 93,958 |
| 2023-03-23 | $82.57 | $83.32 | $76.32 | $76.43 | $76.43 | 166,755 |
| 2023-03-22 | $79.77 | $81.83 | $78.66 | $80.30 | $80.30 | 63,297 |
| 2023-03-21 | $79.53 | $80.76 | $78.56 | $79.29 | $79.29 | 51,878 |
| 2023-03-20 | $77.58 | $79.82 | $76.95 | $78.08 | $78.08 | 33,677 |
| 2023-03-17 | $80.15 | $80.15 | $76.36 | $76.49 | $76.49 | 67,614 |
| 2023-03-16 | $77.55 | $81.19 | $77.41 | $80.41 | $80.41 | 28,964 |
| 2023-03-15 | $78.08 | $78.23 | $77.17 | $77.92 | $77.92 | 47,229 |
| 2023-03-14 | $79.00 | $80.66 | $78.82 | $80.18 | $80.18 | 53,474 |
| 2023-03-13 | $78.49 | $79.60 | $75.24 | $78.70 | $78.70 | 66,947 |
| 2023-03-10 | $81.50 | $81.62 | $78.63 | $79.06 | $79.06 | 86,768 |
| 2023-03-09 | $84.54 | $84.86 | $81.38 | $81.50 | $81.50 | 55,472 |
| 2023-03-08 | $85.24 | $85.62 | $83.90 | $84.79 | $84.79 | 32,844 |
| 2023-03-07 | $86.10 | $86.67 | $85.56 | $86.07 | $86.07 | 56,762 |
| 2023-03-06 | $86.14 | $86.71 | $85.54 | $86.19 | $86.19 | 23,865 |
| 2023-03-03 | $86.03 | $86.32 | $84.71 | $85.61 | $85.61 | 39,063 |
| 2023-03-02 | $86.52 | $86.52 | $85.21 | $86.06 | $86.06 | 25,527 |
| 2023-03-01 | $86.85 | $87.26 | $86.22 | $86.73 | $86.73 | 41,656 |
| 2023-02-28 | $87.15 | $87.15 | $85.95 | $86.46 | $86.46 | 57,254 |
| 2023-02-27 | $87.61 | $87.87 | $86.93 | $87.06 | $87.06 | 16,731 |
| 2023-02-24 | $86.56 | $86.73 | $85.32 | $86.60 | $86.60 | 37,232 |
| 2023-02-23 | $89.10 | $89.10 | $86.40 | $88.08 | $88.08 | 36,469 |
| 2023-02-22 | $87.96 | $88.49 | $87.31 | $88.32 | $88.32 | 34,403 |
| 2023-02-21 | $87.49 | $88.48 | $87.00 | $87.45 | $87.45 | 39,718 |
| 2023-02-17 | $89.41 | $89.41 | $88.23 | $88.97 | $88.97 | 18,600 |
| 2023-02-16 | $88.71 | $89.47 | $88.71 | $89.03 | $89.03 | 26,148 |
| 2023-02-15 | $88.48 | $89.76 | $88.48 | $89.59 | $89.59 | 22,572 |
| 2023-02-14 | $88.03 | $89.76 | $87.75 | $89.57 | $89.57 | 33,289 |
| 2023-02-13 | $87.34 | $89.02 | $87.06 | $88.89 | $88.89 | 67,866 |
| 2023-02-10 | $87.88 | $88.35 | $86.73 | $87.24 | $87.24 | 26,422 |
| 2023-02-09 | $90.33 | $90.33 | $87.97 | $88.18 | $88.18 | 48,587 |
| 2023-02-08 | $88.86 | $89.65 | $88.39 | $89.21 | $89.21 | 30,633 |
| 2023-02-07 | $88.74 | $89.58 | $88.02 | $88.80 | $88.80 | 51,246 |
| 2023-02-06 | $88.88 | $89.45 | $88.45 | $89.30 | $89.30 | 61,256 |
| 2023-02-03 | $87.45 | $89.59 | $86.10 | $89.58 | $89.58 | 61,068 |
| 2023-02-02 | $88.20 | $90.42 | $86.32 | $88.69 | $88.69 | 134,229 |
| 2023-02-01 | $83.45 | $87.53 | $83.45 | $87.13 | $87.13 | 169,139 |
| 2023-01-31 | $80.80 | $83.62 | $80.63 | $83.56 | $83.56 | 83,694 |
| 2023-01-30 | $79.88 | $81.70 | $79.88 | $81.10 | $81.10 | 19,790 |
| 2023-01-27 | $81.08 | $81.61 | $80.78 | $81.47 | $81.47 | 23,902 |
| 2023-01-26 | $81.03 | $81.50 | $80.45 | $81.45 | $81.45 | 66,786 |
| 2023-01-25 | $79.72 | $80.39 | $79.50 | $80.01 | $80.01 | 43,251 |
| 2023-01-24 | $80.02 | $81.04 | $79.51 | $80.70 | $80.70 | 59,455 |
| 2023-01-23 | $79.04 | $79.94 | $79.04 | $79.66 | $79.66 | 31,075 |
| 2023-01-20 | $78.65 | $79.37 | $78.24 | $79.32 | $79.32 | 24,042 |
| 2023-01-19 | $78.65 | $78.71 | $77.65 | $78.21 | $78.21 | 58,749 |
| 2023-01-18 | $80.02 | $80.83 | $78.52 | $78.88 | $78.88 | 42,728 |
| 2023-01-17 | $79.86 | $80.55 | $79.64 | $80.08 | $80.08 | 39,635 |
| 2023-01-13 | $79.73 | $80.51 | $79.13 | $79.46 | $79.46 | 35,345 |
| 2023-01-12 | $79.18 | $80.49 | $78.66 | $80.40 | $80.40 | 16,025 |
| 2023-01-11 | $78.88 | $79.31 | $78.55 | $79.17 | $79.17 | 22,135 |
| 2023-01-10 | $78.96 | $79.52 | $77.03 | $78.77 | $78.77 | 33,840 |
| 2023-01-09 | $78.42 | $79.66 | $78.36 | $78.89 | $78.89 | 31,412 |
| 2023-01-06 | $78.07 | $79.12 | $77.62 | $78.16 | $78.16 | 18,221 |
| 2023-01-05 | $75.71 | $77.19 | $75.45 | $77.19 | $77.19 | 25,401 |
| 2023-01-04 | $75.23 | $76.79 | $74.55 | $76.79 | $76.79 | 36,063 |
| 2023-01-03 | $76.24 | $76.97 | $74.13 | $74.44 | $74.44 | 30,625 |
| 2022-12-30 | $75.39 | $76.35 | $75.20 | $76.35 | $76.35 | 29,982 |
| 2022-12-29 | $76.38 | $77.04 | $76.03 | $76.30 | $76.30 | 38,208 |
| 2022-12-28 | $74.86 | $75.72 | $74.28 | $75.25 | $75.13 | 33,069 |
| 2022-12-27 | $75.38 | $75.38 | $75.10 | $75.11 | $74.99 | 3,742 |
| 2022-12-23 | $75.17 | $75.45 | $74.04 | $75.38 | $75.26 | 11,800 |
| 2022-12-22 | $76.81 | $76.81 | $74.90 | $75.57 | $75.45 | 43,112 |
| 2022-12-21 | $75.97 | $77.29 | $75.91 | $77.14 | $77.02 | 32,207 |
| 2022-12-20 | $75.16 | $75.58 | $74.12 | $74.82 | $74.70 | 29,778 |
| 2022-12-19 | $76.32 | $76.32 | $74.71 | $75.16 | $75.04 | 45,403 |
| 2022-12-16 | $76.36 | $77.07 | $75.56 | $75.84 | $75.84 | 32,616 |
| 2022-12-15 | $77.35 | $77.62 | $76.78 | $77.38 | $77.38 | 37,541 |
| 2022-12-14 | $77.91 | $80.11 | $77.91 | $78.49 | $78.49 | 55,855 |
| 2022-12-13 | $79.59 | $80.81 | $78.22 | $78.32 | $78.32 | 74,613 |
| 2022-12-12 | $76.63 | $77.63 | $76.32 | $77.47 | $77.47 | 42,399 |
| 2022-12-09 | $76.97 | $77.38 | $76.25 | $76.64 | $76.64 | 47,822 |
| 2022-12-08 | $77.95 | $77.95 | $76.51 | $77.11 | $77.11 | 38,820 |
| 2022-12-07 | $76.45 | $77.93 | $76.45 | $76.95 | $76.95 | 65,180 |
| 2022-12-06 | $76.11 | $76.88 | $75.45 | $76.48 | $76.48 | 92,488 |
| 2022-12-05 | $78.09 | $78.19 | $75.70 | $76.02 | $76.02 | 124,931 |
| 2022-12-02 | $77.65 | $78.95 | $75.57 | $78.13 | $78.13 | 100,513 |
| 2022-12-01 | $75.54 | $78.26 | $75.01 | $77.86 | $77.86 | 121,759 |
| 2022-11-30 | $75.89 | $76.32 | $70.57 | $74.83 | $74.83 | 207,775 |
| 2022-11-29 | $70.30 | $71.93 | $69.77 | $71.47 | $71.47 | 84,294 |
| 2022-11-28 | $70.59 | $71.08 | $69.68 | $70.28 | $70.28 | 46,004 |
| 2022-11-25 | $72.00 | $72.28 | $71.07 | $71.22 | $71.22 | 15,656 |
| 2022-11-23 | $70.97 | $71.82 | $70.51 | $71.56 | $71.56 | 17,540 |
| 2022-11-22 | $69.63 | $70.08 | $67.61 | $69.99 | $69.99 | 33,069 |
| 2022-11-21 | $69.59 | $69.59 | $68.48 | $69.01 | $69.01 | 38,933 |
| 2022-11-18 | $69.88 | $69.88 | $68.40 | $69.46 | $69.46 | 18,310 |
| 2022-11-17 | $68.71 | $69.04 | $67.61 | $68.84 | $68.84 | 26,315 |
| 2022-11-16 | $68.50 | $70.00 | $68.00 | $69.80 | $69.80 | 45,484 |
| 2022-11-15 | $70.37 | $70.50 | $68.51 | $69.14 | $69.14 | 37,484 |
| 2022-11-14 | $70.09 | $70.84 | $68.55 | $68.55 | $68.55 | 21,246 |
| 2022-11-11 | $70.49 | $71.07 | $69.54 | $70.59 | $70.59 | 49,686 |
| 2022-11-10 | $67.90 | $70.25 | $67.65 | $69.93 | $69.93 | 52,289 |
| 2022-11-09 | $66.80 | $66.83 | $65.12 | $65.21 | $65.21 | 20,229 |
| 2022-11-08 | $66.34 | $68.36 | $66.05 | $67.49 | $67.49 | 24,883 |
| 2022-11-07 | $67.16 | $67.16 | $64.83 | $66.81 | $66.81 | 43,133 |
| 2022-11-04 | $65.15 | $67.13 | $64.72 | $66.20 | $66.20 | 25,177 |
| 2022-11-03 | $63.20 | $64.00 | $61.64 | $63.72 | $63.72 | 50,613 |
| 2022-11-02 | $66.66 | $67.67 | $63.73 | $63.89 | $63.89 | 55,222 |
| 2022-11-01 | $68.65 | $68.83 | $66.63 | $66.97 | $66.97 | 28,173 |
| 2022-10-31 | $68.16 | $68.39 | $66.75 | $66.85 | $66.85 | 24,954 |
| 2022-10-28 | $67.28 | $68.91 | $66.31 | $68.83 | $68.83 | 23,232 |
| 2022-10-27 | $67.17 | $68.05 | $66.69 | $67.25 | $67.25 | 32,906 |
| 2022-10-26 | $63.68 | $67.98 | $63.55 | $67.01 | $67.01 | 60,720 |
| 2022-10-25 | $61.41 | $63.75 | $61.41 | $63.58 | $63.58 | 113,874 |
| 2022-10-24 | $60.92 | $62.70 | $60.49 | $61.53 | $61.53 | 52,656 |
| 2022-10-21 | $59.50 | $60.98 | $58.71 | $60.88 | $60.88 | 44,040 |
| 2022-10-20 | $61.19 | $62.32 | $58.99 | $59.46 | $59.46 | 63,393 |
| 2022-10-19 | $63.10 | $63.21 | $60.24 | $60.96 | $60.96 | 87,951 |
| 2022-10-18 | $65.85 | $65.85 | $63.07 | $63.86 | $63.86 | 32,635 |
| 2022-10-17 | $62.35 | $64.41 | $62.35 | $64.05 | $64.05 | 54,904 |
| 2022-10-14 | $62.57 | $63.60 | $60.15 | $60.70 | $60.70 | 45,402 |
| 2022-10-13 | $59.95 | $62.90 | $58.77 | $62.10 | $62.10 | 40,920 |
| 2022-10-12 | $61.08 | $61.71 | $60.27 | $61.43 | $61.43 | 41,448 |
| 2022-10-11 | $61.94 | $62.10 | $60.47 | $61.02 | $61.02 | 60,142 |
| 2022-10-10 | $63.20 | $63.20 | $61.86 | $62.55 | $62.55 | 10,910 |
| 2022-10-07 | $64.21 | $64.29 | $62.22 | $62.48 | $62.48 | 31,026 |
| 2022-10-06 | $65.85 | $65.97 | $63.78 | $64.91 | $64.91 | 26,790 |
| 2022-10-05 | $65.60 | $66.43 | $64.79 | $66.25 | $66.25 | 37,586 |
| 2022-10-04 | $65.31 | $67.31 | $65.31 | $66.84 | $66.84 | 29,983 |
| 2022-10-03 | $62.82 | $64.67 | $62.48 | $64.12 | $64.12 | 33,074 |
| 2022-09-30 | $62.88 | $62.88 | $61.04 | $61.56 | $61.56 | 58,620 |
| 2022-09-29 | $64.33 | $64.33 | $62.37 | $63.36 | $63.36 | 55,097 |
| 2022-09-28 | $62.17 | $65.33 | $62.17 | $65.04 | $64.92 | 40,925 |
| 2022-09-27 | $62.14 | $62.93 | $61.13 | $62.08 | $62.08 | 34,612 |
| 2022-09-26 | $62.95 | $63.40 | $61.03 | $61.41 | $61.41 | 42,316 |
| 2022-09-23 | $64.88 | $64.88 | $62.74 | $62.93 | $62.93 | 86,481 |
| 2022-09-22 | $68.51 | $68.52 | $65.61 | $65.80 | $65.80 | 33,956 |
| 2022-09-21 | $69.68 | $70.52 | $68.44 | $68.52 | $68.52 | 54,343 |
| 2022-09-20 | $68.62 | $69.72 | $67.91 | $69.49 | $69.49 | 63,642 |
| 2022-09-19 | $67.90 | $70.28 | $67.15 | $70.08 | $70.08 | 42,549 |
| 2022-09-16 | $70.00 | $70.00 | $67.88 | $68.38 | $68.38 | 83,175 |
| 2022-09-15 | $75.07 | $75.47 | $70.63 | $70.93 | $70.93 | 179,573 |
| 2022-09-14 | $72.82 | $76.26 | $72.18 | $74.11 | $74.11 | 265,989 |
| 2022-09-13 | $69.93 | $71.27 | $67.66 | $68.06 | $68.06 | 71,743 |
| 2022-09-12 | $71.90 | $73.15 | $71.68 | $73.13 | $73.13 | 36,883 |
| 2022-09-09 | $69.44 | $71.28 | $69.44 | $71.08 | $71.08 | 34,546 |
| 2022-09-08 | $66.31 | $68.97 | $65.08 | $68.97 | $68.97 | 45,395 |
| 2022-09-07 | $64.88 | $67.65 | $64.18 | $67.31 | $67.31 | 71,742 |
| 2022-09-06 | $68.80 | $68.97 | $64.97 | $65.13 | $65.13 | 49,026 |
| 2022-09-02 | $68.03 | $69.34 | $67.36 | $68.12 | $68.12 | 54,791 |
| 2022-09-01 | $68.78 | $68.78 | $66.69 | $66.97 | $66.97 | 75,629 |
| 2022-08-31 | $70.20 | $70.65 | $68.44 | $69.11 | $69.11 | 64,378 |
| 2022-08-30 | $71.88 | $72.44 | $69.81 | $70.44 | $70.44 | 62,847 |
| 2022-08-29 | $71.79 | $72.95 | $70.88 | $71.87 | $71.87 | 69,530 |
| 2022-08-26 | $78.01 | $78.02 | $72.72 | $72.79 | $72.79 | 49,326 |
| 2022-08-25 | $77.66 | $79.08 | $77.45 | $78.06 | $78.06 | 34,443 |
| 2022-08-24 | $77.26 | $78.57 | $77.24 | $77.52 | $77.52 | 54,267 |
| 2022-08-23 | $77.37 | $78.52 | $77.07 | $77.46 | $77.46 | 31,617 |
| 2022-08-22 | $77.70 | $77.90 | $76.32 | $76.87 | $76.87 | 34,719 |
| 2022-08-19 | $78.68 | $79.27 | $77.95 | $78.50 | $78.50 | 24,208 |
| 2022-08-18 | $79.78 | $80.29 | $79.55 | $79.68 | $79.68 | 28,905 |
| 2022-08-17 | $79.94 | $80.36 | $78.88 | $80.03 | $80.03 | 29,562 |
| 2022-08-16 | $80.52 | $81.55 | $80.52 | $80.99 | $80.99 | 41,417 |
| 2022-08-15 | $78.32 | $80.70 | $77.92 | $80.57 | $80.57 | 52,162 |
| 2022-08-12 | $78.99 | $78.99 | $77.91 | $78.79 | $78.79 | 31,761 |
| 2022-08-11 | $79.12 | $79.67 | $77.22 | $78.13 | $78.13 | 63,334 |
| 2022-08-10 | $75.45 | $78.93 | $75.45 | $78.73 | $78.73 | 79,406 |
| 2022-08-09 | $74.12 | $74.35 | $72.22 | $73.82 | $73.82 | 78,558 |
| 2022-08-08 | $73.91 | $74.88 | $73.41 | $74.06 | $74.06 | 108,881 |
| 2022-08-05 | $72.76 | $74.07 | $72.37 | $73.70 | $73.70 | 45,197 |
| 2022-08-04 | $73.97 | $74.74 | $73.36 | $73.71 | $73.71 | 36,148 |
| 2022-08-03 | $74.54 | $74.83 | $73.65 | $74.00 | $74.00 | 73,640 |
| 2022-08-02 | $74.95 | $74.95 | $73.68 | $73.68 | $73.68 | 50,963 |
| 2022-08-01 | $75.83 | $76.35 | $75.21 | $75.73 | $75.73 | 24,461 |
| 2022-07-29 | $73.98 | $76.42 | $73.98 | $76.08 | $76.08 | 61,718 |
| 2022-07-28 | $71.72 | $74.10 | $70.98 | $73.98 | $73.98 | 54,953 |
| 2022-07-27 | $71.42 | $71.77 | $70.35 | $71.30 | $71.30 | 47,409 |
| 2022-07-26 | $71.57 | $71.57 | $70.24 | $70.59 | $70.59 | 38,049 |
| 2022-07-25 | $70.95 | $72.04 | $70.33 | $71.99 | $71.99 | 57,810 |
| 2022-07-22 | $71.44 | $72.00 | $70.07 | $70.73 | $70.73 | 55,136 |
| 2022-07-21 | $69.59 | $71.26 | $69.59 | $71.18 | $71.18 | 42,055 |
| 2022-07-20 | $69.78 | $70.48 | $68.47 | $70.23 | $70.23 | 73,332 |
| 2022-07-19 | $67.96 | $69.70 | $67.86 | $69.59 | $69.59 | 65,082 |
| 2022-07-18 | $66.39 | $68.33 | $66.39 | $67.18 | $67.18 | 58,493 |
| 2022-07-15 | $65.06 | $65.81 | $63.94 | $65.38 | $65.38 | 40,528 |
| 2022-07-14 | $64.10 | $64.37 | $62.44 | $64.16 | $64.16 | 67,216 |
| 2022-07-13 | $64.04 | $65.90 | $63.32 | $65.83 | $65.83 | 70,395 |
| 2022-07-12 | $64.69 | $65.94 | $64.37 | $64.88 | $64.88 | 65,181 |
| 2022-07-11 | $65.79 | $65.80 | $64.24 | $64.62 | $64.62 | 55,424 |
| 2022-07-08 | $66.20 | $66.72 | $65.28 | $66.49 | $66.49 | 60,720 |
| 2022-07-07 | $63.01 | $66.44 | $62.72 | $66.37 | $66.37 | 74,233 |
| 2022-07-06 | $63.60 | $64.16 | $60.50 | $62.16 | $62.16 | 67,090 |
| 2022-07-05 | $61.21 | $63.78 | $61.21 | $63.60 | $63.60 | 89,623 |
| 2022-07-01 | $61.51 | $62.42 | $60.78 | $61.97 | $61.97 | 37,527 |
| 2022-06-30 | $60.84 | $61.84 | $59.60 | $61.51 | $61.51 | 87,401 |
| 2022-06-29 | $63.65 | $63.65 | $61.24 | $61.49 | $61.49 | 119,731 |
| 2022-06-28 | $66.34 | $67.48 | $64.45 | $64.52 | $64.39 | 69,420 |
| 2022-06-27 | $65.08 | $66.15 | $64.64 | $65.68 | $65.55 | 72,296 |
| 2022-06-24 | $62.70 | $65.42 | $62.70 | $65.14 | $65.01 | 74,070 |
| 2022-06-23 | $63.11 | $63.19 | $61.72 | $62.26 | $62.13 | 78,871 |
| 2022-06-22 | $62.39 | $63.94 | $61.70 | $62.40 | $62.27 | 73,257 |
| 2022-06-21 | $63.83 | $65.47 | $62.69 | $63.11 | $62.98 | 73,349 |
| 2022-06-17 | $62.08 | $62.83 | $61.01 | $62.29 | $62.16 | 109,691 |
| 2022-06-16 | $62.68 | $63.17 | $61.02 | $62.08 | $61.95 | 107,909 |
| 2022-06-15 | $63.67 | $65.22 | $63.44 | $64.34 | $64.21 | 91,754 |
| 2022-06-14 | $63.34 | $63.87 | $62.04 | $62.67 | $62.54 | 67,518 |
| 2022-06-13 | $62.00 | $63.62 | $61.34 | $63.03 | $62.90 | 123,160 |
| 2022-06-10 | $65.78 | $66.90 | $63.48 | $63.63 | $63.50 | 102,334 |
| 2022-06-09 | $68.48 | $69.01 | $67.35 | $67.44 | $67.30 | 129,125 |
| 2022-06-08 | $69.60 | $69.64 | $68.11 | $68.83 | $68.69 | 125,203 |
| 2022-06-07 | $66.50 | $71.00 | $66.07 | $70.92 | $70.78 | 224,639 |
| 2022-06-06 | $72.08 | $72.08 | $66.97 | $67.54 | $67.40 | 225,407 |
| 2022-06-03 | $78.44 | $79.62 | $70.32 | $71.69 | $71.55 | 267,887 |
| 2022-06-02 | $77.93 | $80.42 | $77.46 | $79.98 | $79.82 | 173,954 |
| 2022-06-01 | $78.33 | $78.91 | $75.44 | $77.92 | $77.76 | 72,600 |
| 2022-05-31 | $79.44 | $81.92 | $76.72 | $78.06 | $77.90 | 194,734 |
| 2022-05-27 | $76.69 | $79.81 | $76.69 | $78.56 | $78.40 | 90,724 |
| 2022-05-26 | $72.40 | $75.97 | $72.40 | $75.18 | $75.03 | 87,004 |
| 2022-05-25 | $69.63 | $73.08 | $69.37 | $71.85 | $71.71 | 79,582 |
| 2022-05-24 | $68.95 | $70.81 | $65.62 | $69.96 | $69.82 | 133,932 |
| 2022-05-23 | $69.29 | $69.87 | $68.50 | $69.80 | $69.66 | 56,170 |
| 2022-05-20 | $70.05 | $70.13 | $67.39 | $68.97 | $68.83 | 87,062 |
| 2022-05-19 | $71.87 | $72.40 | $68.55 | $68.90 | $68.76 | 179,463 |
| 2022-05-18 | $78.16 | $78.26 | $71.72 | $72.59 | $72.44 | 126,757 |
| 2022-05-17 | $80.27 | $80.58 | $78.07 | $79.18 | $79.02 | 63,126 |
| 2022-05-16 | $78.79 | $79.86 | $78.22 | $78.89 | $78.73 | 63,766 |
| 2022-05-13 | $77.00 | $81.85 | $77.00 | $79.69 | $79.53 | 108,647 |
| 2022-05-12 | $73.07 | $76.16 | $72.48 | $76.06 | $75.91 | 105,840 |
| 2022-05-11 | $75.39 | $75.87 | $73.04 | $73.19 | $73.04 | 88,632 |
| 2022-05-10 | $75.23 | $76.42 | $72.94 | $75.17 | $75.02 | 137,916 |
| 2022-05-09 | $78.89 | $78.89 | $74.01 | $74.57 | $74.42 | 172,661 |
| 2022-05-06 | $81.11 | $81.86 | $78.13 | $80.11 | $79.95 | 159,717 |
| 2022-05-05 | $84.81 | $84.81 | $79.51 | $80.60 | $80.44 | 140,578 |
| 2022-05-04 | $83.15 | $85.29 | $82.89 | $84.66 | $84.49 | 113,998 |
| 2022-05-03 | $82.44 | $83.26 | $81.11 | $83.07 | $82.90 | 100,762 |
| 2022-05-02 | $81.19 | $82.50 | $80.41 | $82.50 | $82.33 | 109,856 |
| 2022-04-29 | $81.00 | $82.96 | $80.92 | $81.03 | $80.87 | 71,967 |
| 2022-04-28 | $81.74 | $81.91 | $80.13 | $81.35 | $81.19 | 104,568 |
| 2022-04-27 | $80.62 | $82.03 | $80.06 | $81.01 | $80.85 | 151,605 |
| 2022-04-26 | $81.20 | $81.35 | $79.87 | $80.57 | $80.41 | 168,603 |
| 2022-04-25 | $79.82 | $82.61 | $79.82 | $82.42 | $82.25 | 174,057 |
| 2022-04-22 | $81.26 | $81.48 | $80.12 | $80.21 | $80.05 | 103,418 |
| 2022-04-21 | $84.58 | $85.05 | $81.82 | $82.15 | $81.98 | 86,574 |
| 2022-04-20 | $85.00 | $85.55 | $83.64 | $83.81 | $83.64 | 77,694 |
| 2022-04-19 | $81.11 | $84.75 | $81.11 | $84.31 | $84.14 | 109,624 |
| 2022-04-18 | $81.17 | $82.87 | $80.83 | $81.76 | $81.60 | 85,595 |
| 2022-04-14 | $82.17 | $82.41 | $80.01 | $81.10 | $80.94 | 109,023 |
| 2022-04-13 | $79.50 | $82.12 | $79.27 | $81.89 | $81.72 | 97,817 |
| 2022-04-12 | $80.95 | $82.18 | $78.96 | $79.50 | $79.34 | 322,439 |
| 2022-04-11 | $81.25 | $82.30 | $80.58 | $80.93 | $80.77 | 190,255 |
| 2022-04-08 | $82.91 | $82.91 | $81.45 | $81.54 | $81.38 | 95,962 |
| 2022-04-07 | $82.61 | $83.88 | $82.06 | $83.36 | $83.19 | 78,115 |
| 2022-04-06 | $83.03 | $83.25 | $81.01 | $83.25 | $83.08 | 140,578 |
| 2022-04-05 | $84.00 | $85.52 | $83.07 | $83.59 | $83.42 | 100,906 |
| 2022-04-04 | $82.48 | $85.78 | $82.35 | $84.70 | $84.53 | 108,609 |
| 2022-04-01 | $81.60 | $83.20 | $80.91 | $82.89 | $82.72 | 130,418 |
| 2022-03-31 | $82.76 | $82.97 | $81.79 | $81.79 | $81.50 | 194,682 |
| 2022-03-30 | $84.81 | $85.18 | $82.56 | $83.06 | $82.76 | 195,675 |
| 2022-03-29 | $79.00 | $83.00 | $78.62 | $82.12 | $81.83 | 190,344 |
| 2022-03-28 | $79.24 | $79.68 | $76.35 | $77.75 | $77.47 | 223,415 |
| 2022-03-25 | $77.46 | $79.80 | $73.43 | $77.83 | $77.55 | 395,410 |
| 2022-03-24 | $71.50 | $71.50 | $69.14 | $70.79 | $70.54 | 179,243 |
| 2022-03-23 | $73.57 | $73.78 | $70.67 | $70.78 | $70.53 | 129,323 |
| 2022-03-22 | $71.97 | $73.75 | $71.61 | $73.75 | $73.49 | 80,021 |
| 2022-03-21 | $72.57 | $73.36 | $71.11 | $71.34 | $71.09 | 104,818 |
| 2022-03-18 | $69.53 | $72.73 | $69.12 | $72.57 | $72.31 | 93,263 |
| 2022-03-17 | $68.14 | $70.51 | $67.14 | $70.31 | $70.06 | 152,131 |
| 2022-03-16 | $66.46 | $70.38 | $66.46 | $68.41 | $68.17 | 102,043 |
| 2022-03-15 | $63.25 | $65.74 | $62.99 | $65.51 | $65.28 | 158,702 |
| 2022-03-14 | $63.99 | $65.18 | $62.21 | $62.83 | $62.61 | 70,854 |
| 2022-03-11 | $64.33 | $64.90 | $63.30 | $64.00 | $63.77 | 91,046 |
| 2022-03-10 | $61.17 | $64.07 | $60.50 | $63.46 | $63.23 | 109,844 |
| 2022-03-09 | $60.06 | $61.70 | $60.06 | $61.40 | $61.18 | 177,219 |
| 2022-03-08 | $59.25 | $60.07 | $57.38 | $58.48 | $58.27 | 156,710 |
| 2022-03-07 | $65.35 | $65.36 | $59.04 | $59.35 | $59.14 | 216,501 |
| 2022-03-04 | $69.16 | $69.16 | $64.72 | $65.41 | $65.18 | 115,715 |
| 2022-03-03 | $73.40 | $73.40 | $68.95 | $69.31 | $69.06 | 82,756 |
| 2022-03-02 | $70.31 | $73.49 | $70.31 | $73.35 | $73.09 | 79,194 |
| 2022-03-01 | $71.91 | $71.99 | $69.53 | $70.02 | $69.77 | 94,027 |
| 2022-02-28 | $70.73 | $71.70 | $70.44 | $71.70 | $71.44 | 40,350 |
| 2022-02-25 | $70.27 | $71.83 | $70.11 | $71.51 | $71.26 | 64,470 |
| 2022-02-24 | $68.88 | $70.37 | $66.67 | $70.04 | $69.79 | 114,723 |
| 2022-02-23 | $73.36 | $74.04 | $70.73 | $70.82 | $70.57 | 94,514 |
| 2022-02-22 | $73.84 | $74.24 | $72.25 | $73.04 | $72.78 | 64,120 |
| 2022-02-18 | $75.46 | $75.46 | $73.56 | $73.72 | $73.46 | 93,971 |
| 2022-02-17 | $78.89 | $79.06 | $74.81 | $75.12 | $74.85 | 127,495 |
| 2022-02-16 | $78.33 | $79.54 | $77.83 | $79.29 | $79.01 | 117,116 |
| 2022-02-15 | $79.28 | $80.21 | $78.04 | $78.72 | $78.44 | 71,506 |
| 2022-02-14 | $78.68 | $79.56 | $77.95 | $78.48 | $78.20 | 66,143 |
| 2022-02-11 | $81.03 | $81.03 | $77.74 | $78.84 | $78.56 | 82,210 |
| 2022-02-10 | $79.56 | $83.13 | $79.56 | $80.60 | $80.31 | 59,869 |
| 2022-02-09 | $81.05 | $81.85 | $79.67 | $81.00 | $80.71 | 103,700 |
| 2022-02-08 | $78.85 | $80.27 | $78.62 | $79.98 | $79.70 | 146,385 |
| 2022-02-07 | $79.02 | $79.93 | $78.33 | $79.25 | $78.97 | 59,831 |
| 2022-02-04 | $80.12 | $80.60 | $78.49 | $78.59 | $78.31 | 71,912 |
| 2022-02-03 | $81.34 | $81.94 | $79.91 | $79.97 | $79.69 | 78,069 |
| 2022-02-02 | $83.87 | $84.15 | $81.65 | $82.06 | $81.77 | 131,809 |
| 2022-02-01 | $82.80 | $83.58 | $81.44 | $83.39 | $83.09 | 85,483 |
| 2022-01-31 | $80.23 | $83.46 | $80.23 | $83.12 | $82.82 | 91,679 |
| 2022-01-28 | $79.06 | $81.01 | $78.22 | $80.89 | $80.60 | 98,109 |
| 2022-01-27 | $80.66 | $81.40 | $78.38 | $79.30 | $79.02 | 109,665 |
| 2022-01-26 | $80.79 | $81.57 | $79.43 | $80.05 | $79.77 | 62,992 |
| 2022-01-25 | $77.72 | $80.47 | $77.70 | $79.46 | $79.18 | 129,464 |
| 2022-01-24 | $74.53 | $79.36 | $73.42 | $79.28 | $79.00 | 146,589 |
| 2022-01-21 | $78.67 | $78.97 | $75.64 | $76.08 | $75.81 | 144,692 |
| 2022-01-20 | $81.41 | $82.03 | $79.39 | $79.52 | $79.24 | 112,419 |
| 2022-01-19 | $81.18 | $82.94 | $79.80 | $80.71 | $80.42 | 105,554 |
| 2022-01-18 | $80.68 | $81.39 | $79.60 | $80.62 | $80.33 | 136,356 |
| 2022-01-14 | $81.70 | $81.97 | $80.52 | $81.20 | $80.91 | 65,210 |
| 2022-01-13 | $83.04 | $83.80 | $82.03 | $82.46 | $82.17 | 71,032 |
| 2022-01-12 | $83.48 | $83.48 | $82.25 | $82.46 | $82.17 | 49,462 |
| 2022-01-11 | $80.86 | $82.64 | $80.10 | $82.03 | $81.74 | 92,616 |
| 2022-01-10 | $82.25 | $82.25 | $78.34 | $80.67 | $80.38 | 93,269 |
| 2022-01-07 | $85.21 | $85.35 | $82.68 | $82.70 | $82.41 | 59,875 |
| 2022-01-06 | $82.48 | $85.76 | $81.56 | $84.90 | $84.60 | 123,616 |
| 2022-01-05 | $86.27 | $86.41 | $82.81 | $82.92 | $82.63 | 142,766 |
| 2022-01-04 | $88.17 | $88.45 | $85.97 | $86.17 | $85.86 | 47,148 |
| 2022-01-03 | $88.00 | $88.53 | $86.69 | $87.29 | $86.98 | 16,476 |
| 2021-12-31 | $86.35 | $87.80 | $85.81 | $87.71 | $87.40 | 98,269 |
| 2021-12-30 | $86.97 | $87.41 | $86.34 | $86.42 | $86.11 | 33,558 |
| 2021-12-29 | $84.99 | $87.08 | $84.56 | $86.82 | $86.41 | 72,388 |
| 2021-12-28 | $85.59 | $86.15 | $84.27 | $84.59 | $84.19 | 16,476 |
| 2021-12-27 | $85.31 | $85.31 | $84.73 | $85.07 | $84.67 | 10,647 |
| 2021-12-23 | $83.01 | $85.40 | $82.84 | $84.89 | $84.49 | 76,087 |
| 2021-12-22 | $81.35 | $82.93 | $81.35 | $82.60 | $82.21 | 66,820 |
| 2021-12-21 | $79.35 | $81.45 | $79.35 | $81.14 | $80.76 | 78,972 |
| 2021-12-20 | $79.60 | $79.60 | $77.77 | $78.81 | $78.44 | 78,041 |
| 2021-12-17 | $80.45 | $82.40 | $79.38 | $80.36 | $79.98 | 153,735 |
| 2021-12-16 | $81.53 | $82.09 | $80.38 | $80.47 | $80.09 | 105,438 |
| 2021-12-15 | $78.67 | $81.22 | $77.77 | $80.98 | $80.60 | 65,691 |
| 2021-12-14 | $77.09 | $80.27 | $77.09 | $78.68 | $78.31 | 87,765 |
| 2021-12-13 | $77.89 | $78.57 | $77.43 | $77.83 | $77.46 | 67,406 |
| 2021-12-10 | $79.59 | $79.59 | $77.58 | $78.24 | $77.87 | 62,164 |
| 2021-12-09 | $80.80 | $81.07 | $78.58 | $79.03 | $78.66 | 75,115 |
| 2021-12-08 | $85.04 | $85.04 | $81.03 | $81.53 | $81.14 | 104,756 |
| 2021-12-07 | $80.46 | $84.95 | $79.90 | $84.41 | $84.01 | 155,899 |
| 2021-12-06 | $76.49 | $79.44 | $75.46 | $78.93 | $78.56 | 70,652 |
| 2021-12-03 | $77.91 | $78.44 | $73.34 | $75.75 | $75.39 | 108,613 |
| 2021-12-02 | $78.01 | $78.88 | $75.36 | $77.87 | $77.50 | 134,209 |
| 2021-12-01 | $81.71 | $85.29 | $76.07 | $76.74 | $76.38 | 296,278 |
| 2021-11-30 | $80.20 | $80.61 | $77.76 | $79.11 | $78.74 | 109,516 |
| 2021-11-29 | $81.24 | $81.24 | $79.17 | $80.42 | $80.04 | 74,692 |
| 2021-11-26 | $81.73 | $81.73 | $78.63 | $80.50 | $80.12 | 70,957 |
| 2021-11-24 | $80.43 | $82.94 | $79.80 | $82.44 | $82.05 | 103,707 |
| 2021-11-23 | $85.40 | $86.00 | $80.64 | $81.01 | $80.63 | 142,911 |
| 2021-11-22 | $87.70 | $87.70 | $85.82 | $86.31 | $85.90 | 57,596 |
| 2021-11-19 | $88.16 | $88.69 | $87.28 | $87.57 | $87.16 | 54,790 |
| 2021-11-18 | $87.51 | $88.69 | $87.15 | $88.61 | $88.19 | 52,376 |
| 2021-11-17 | $89.15 | $89.58 | $86.11 | $86.87 | $86.46 | 58,243 |
| 2021-11-16 | $90.87 | $90.95 | $89.12 | $89.72 | $89.30 | 47,274 |
| 2021-11-15 | $90.85 | $91.01 | $90.23 | $90.82 | $90.39 | 23,341 |
| 2021-11-12 | $90.23 | $91.30 | $90.03 | $90.19 | $89.76 | 45,661 |
| 2021-11-11 | $90.85 | $91.54 | $90.11 | $90.90 | $90.47 | 25,836 |
| 2021-11-10 | $91.16 | $92.34 | $89.58 | $90.46 | $90.03 | 30,295 |
| 2021-11-09 | $92.56 | $92.57 | $90.76 | $91.37 | $90.94 | 26,968 |
| 2021-11-08 | $92.80 | $92.80 | $90.39 | $92.22 | $91.78 | 43,882 |
| 2021-11-05 | $93.57 | $93.68 | $92.16 | $92.52 | $92.08 | 33,565 |
| 2021-11-04 | $92.24 | $94.64 | $91.94 | $93.29 | $92.85 | 48,971 |
| 2021-11-03 | $90.83 | $92.53 | $90.70 | $92.38 | $91.94 | 28,502 |
| 2021-11-02 | $90.51 | $92.17 | $90.17 | $90.83 | $90.40 | 43,183 |
| 2021-11-01 | $88.85 | $91.37 | $88.85 | $90.73 | $90.30 | 72,151 |
| 2021-10-29 | $89.32 | $89.44 | $87.91 | $88.15 | $87.73 | 48,257 |
| 2021-10-28 | $87.72 | $90.28 | $86.99 | $89.60 | $89.18 | 70,795 |
| 2021-10-27 | $86.62 | $87.13 | $84.46 | $86.99 | $86.58 | 73,348 |
| 2021-10-26 | $93.99 | $93.99 | $86.23 | $86.65 | $86.24 | 184,982 |
| 2021-10-25 | $91.95 | $95.94 | $91.95 | $94.11 | $93.67 | 51,663 |
| 2021-10-22 | $93.29 | $93.54 | $91.65 | $91.94 | $91.51 | 22,716 |
| 2021-10-21 | $92.47 | $93.29 | $91.72 | $93.09 | $92.65 | 50,461 |
| 2021-10-20 | $93.12 | $93.99 | $93.07 | $93.30 | $92.86 | 28,188 |
| 2021-10-19 | $94.47 | $94.51 | $93.40 | $93.60 | $93.16 | 34,482 |
| 2021-10-18 | $93.27 | $94.40 | $92.29 | $94.38 | $93.93 | 28,294 |
| 2021-10-15 | $94.50 | $95.05 | $92.70 | $93.74 | $93.30 | 31,130 |
| 2021-10-14 | $93.53 | $95.30 | $93.36 | $94.17 | $93.72 | 57,337 |
| 2021-10-13 | $91.33 | $91.82 | $90.92 | $91.66 | $91.23 | 27,102 |
| 2021-10-12 | $90.97 | $91.25 | $89.78 | $90.88 | $90.45 | 26,867 |
| 2021-10-11 | $90.34 | $92.34 | $90.34 | $90.55 | $90.12 | 7,473 |
| 2021-10-08 | $90.70 | $92.10 | $90.45 | $90.97 | $90.54 | 24,855 |
| 2021-10-07 | $91.42 | $92.63 | $90.52 | $90.90 | $90.47 | 49,520 |
| 2021-10-06 | $91.86 | $92.10 | $89.93 | $90.83 | $90.40 | 60,278 |
| 2021-10-05 | $91.01 | $94.21 | $90.32 | $93.21 | $92.77 | 47,618 |
| 2021-10-04 | $93.20 | $93.56 | $90.95 | $91.58 | $91.15 | 64,491 |
| 2021-10-01 | $93.67 | $94.13 | $92.04 | $93.32 | $92.88 | 81,297 |
| 2021-09-30 | $96.25 | $96.25 | $92.10 | $92.68 | $92.24 | 116,932 |
| 2021-09-29 | $95.04 | $96.73 | $94.77 | $96.49 | $96.03 | 49,709 |
| 2021-09-28 | $98.08 | $98.47 | $94.58 | $95.05 | $94.50 | 45,183 |
| 2021-09-27 | $97.64 | $99.05 | $96.80 | $98.61 | $98.04 | 48,831 |
| 2021-09-24 | $96.21 | $97.69 | $95.16 | $97.61 | $97.04 | 68,829 |
| 2021-09-23 | $96.50 | $97.50 | $96.39 | $97.15 | $96.59 | 50,776 |
| 2021-09-22 | $92.96 | $96.40 | $92.91 | $95.47 | $94.92 | 39,708 |
| 2021-09-21 | $94.21 | $94.34 | $92.68 | $92.80 | $92.26 | 47,260 |
| 2021-09-20 | $92.79 | $94.68 | $91.96 | $93.26 | $92.72 | 48,531 |
| 2021-09-17 | $94.04 | $94.87 | $93.27 | $94.72 | $94.17 | 47,858 |
| 2021-09-16 | $96.41 | $96.43 | $94.02 | $94.04 | $93.49 | 75,321 |
| 2021-09-15 | $96.55 | $96.83 | $95.55 | $96.36 | $95.80 | 32,803 |
| 2021-09-14 | $96.85 | $96.97 | $95.29 | $96.65 | $96.09 | 65,106 |
| 2021-09-13 | $96.04 | $97.43 | $95.18 | $95.94 | $95.38 | 52,400 |
| 2021-09-10 | $96.90 | $98.17 | $96.11 | $96.11 | $95.55 | 46,189 |
| 2021-09-09 | $94.83 | $96.72 | $93.83 | $96.07 | $95.51 | 65,557 |
| 2021-09-08 | $97.08 | $97.08 | $94.64 | $95.17 | $94.62 | 67,768 |
| 2021-09-07 | $100.30 | $102.96 | $97.83 | $97.83 | $97.26 | 105,041 |
| 2021-09-03 | $95.86 | $101.08 | $94.44 | $100.33 | $99.75 | 254,385 |
| 2021-09-02 | $85.70 | $94.46 | $85.70 | $94.02 | $93.47 | 419,634 |
| 2021-09-01 | $84.07 | $85.14 | $82.59 | $84.18 | $83.69 | 65,178 |
| 2021-08-31 | $85.37 | $85.48 | $83.14 | $83.60 | $83.11 | 75,920 |
| 2021-08-30 | $86.80 | $87.18 | $85.41 | $85.65 | $85.15 | 64,977 |
| 2021-08-27 | $84.00 | $86.34 | $83.52 | $85.51 | $85.01 | 70,828 |
| 2021-08-26 | $84.67 | $85.26 | $83.43 | $83.47 | $82.99 | 26,362 |
| 2021-08-25 | $84.42 | $85.86 | $84.11 | $85.64 | $85.14 | 30,525 |
| 2021-08-24 | $83.51 | $84.55 | $83.48 | $84.47 | $83.98 | 49,150 |
| 2021-08-23 | $82.04 | $83.99 | $82.04 | $83.12 | $82.64 | 34,819 |
| 2021-08-20 | $81.67 | $82.19 | $80.94 | $82.02 | $81.54 | 56,061 |
| 2021-08-19 | $81.40 | $81.48 | $80.08 | $81.30 | $80.83 | 74,639 |
| 2021-08-18 | $83.05 | $84.06 | $82.07 | $82.08 | $81.60 | 69,783 |
| 2021-08-17 | $85.63 | $85.88 | $80.99 | $83.11 | $82.63 | 125,609 |
| 2021-08-16 | $87.41 | $87.64 | $85.30 | $86.77 | $86.27 | 83,693 |
| 2021-08-13 | $89.85 | $89.85 | $87.06 | $87.51 | $87.00 | 31,338 |
| 2021-08-12 | $87.86 | $90.00 | $87.50 | $89.51 | $88.99 | 65,517 |
| 2021-08-11 | $86.10 | $89.17 | $85.23 | $88.39 | $87.88 | 104,252 |
| 2021-08-10 | $83.47 | $85.20 | $83.45 | $84.96 | $84.47 | 35,387 |
| 2021-08-09 | $84.11 | $84.11 | $81.91 | $83.24 | $82.76 | 41,154 |
| 2021-08-06 | $85.00 | $86.01 | $84.03 | $84.11 | $83.62 | 51,994 |
| 2021-08-05 | $85.04 | $85.70 | $84.55 | $84.88 | $84.39 | 53,928 |
| 2021-08-04 | $84.16 | $85.20 | $84.16 | $84.44 | $83.95 | 30,893 |
| 2021-08-03 | $83.45 | $85.31 | $83.07 | $84.77 | $84.28 | 50,511 |
| 2021-08-02 | $84.34 | $85.23 | $82.96 | $83.67 | $83.18 | 51,773 |
| 2021-07-30 | $82.15 | $83.97 | $82.09 | $83.75 | $83.26 | 42,895 |
| 2021-07-29 | $81.00 | $83.23 | $81.00 | $82.88 | $82.40 | 33,745 |
| 2021-07-28 | $82.30 | $82.30 | $80.42 | $80.71 | $80.24 | 76,859 |
| 2021-07-27 | $82.86 | $82.86 | $80.27 | $81.67 | $81.20 | 41,246 |
| 2021-07-26 | $81.49 | $82.89 | $80.52 | $82.80 | $82.32 | 52,324 |
| 2021-07-23 | $80.52 | $82.35 | $80.42 | $80.91 | $80.44 | 48,720 |
| 2021-07-22 | $79.83 | $81.15 | $79.54 | $80.52 | $80.05 | 85,401 |
| 2021-07-21 | $79.16 | $80.36 | $78.47 | $79.58 | $79.12 | 52,758 |
| 2021-07-20 | $76.11 | $80.01 | $76.00 | $79.28 | $78.82 | 63,725 |
| 2021-07-19 | $76.00 | $76.35 | $74.51 | $76.03 | $75.59 | 95,260 |
| 2021-07-16 | $78.30 | $78.65 | $77.23 | $77.45 | $77.00 | 81,061 |
| 2021-07-15 | $78.98 | $79.33 | $77.66 | $78.15 | $77.70 | 75,110 |
| 2021-07-14 | $79.98 | $80.27 | $79.04 | $79.24 | $78.78 | 62,682 |
| 2021-07-13 | $80.49 | $80.53 | $79.08 | $79.87 | $79.41 | 173,523 |
| 2021-07-12 | $78.55 | $80.44 | $78.55 | $80.35 | $79.88 | 82,747 |
| 2021-07-09 | $78.50 | $79.07 | $78.29 | $78.89 | $78.43 | 83,711 |
| 2021-07-08 | $76.96 | $78.25 | $76.36 | $77.93 | $77.48 | 91,832 |
| 2021-07-07 | $77.57 | $78.18 | $77.26 | $78.03 | $77.58 | 47,591 |
| 2021-07-06 | $79.43 | $79.43 | $77.36 | $77.76 | $77.31 | 66,108 |
| 2021-07-02 | $79.28 | $79.98 | $78.38 | $79.42 | $78.96 | 104,243 |
| 2021-07-01 | $78.22 | $78.60 | $78.00 | $78.40 | $77.94 | 61,134 |
| 2021-06-30 | $78.00 | $78.71 | $77.21 | $78.36 | $77.89 | 50,976 |
| 2021-06-29 | $77.77 | $78.38 | $77.67 | $78.00 | $77.53 | 28,262 |
| 2021-06-28 | $78.62 | $78.62 | $77.27 | $77.72 | $77.25 | 111,344 |
| 2021-06-25 | $77.61 | $78.68 | $77.61 | $78.27 | $77.80 | 66,976 |
| 2021-06-24 | $77.70 | $78.14 | $76.90 | $77.61 | $77.14 | 61,179 |
| 2021-06-23 | $77.75 | $77.92 | $76.11 | $77.54 | $77.07 | 158,912 |
| 2021-06-22 | $76.28 | $77.99 | $76.07 | $77.46 | $77.00 | 94,865 |
| 2021-06-21 | $76.61 | $76.91 | $75.79 | $76.26 | $75.80 | 101,270 |
| 2021-06-18 | $76.35 | $76.91 | $75.89 | $75.97 | $75.51 | 126,705 |
| 2021-06-17 | $77.47 | $77.56 | $76.07 | $77.14 | $76.68 | 98,371 |
| 2021-06-16 | $80.06 | $80.06 | $77.71 | $77.92 | $77.45 | 131,229 |
| 2021-06-15 | $80.03 | $80.94 | $78.62 | $79.95 | $79.47 | 189,875 |
| 2021-06-14 | $77.60 | $78.31 | $75.94 | $77.27 | $76.81 | 84,875 |
| 2021-06-11 | $75.00 | $76.49 | $74.84 | $76.37 | $75.91 | 76,554 |
| 2021-06-10 | $74.72 | $75.10 | $73.30 | $75.01 | $74.56 | 72,890 |
| 2021-06-09 | $74.86 | $75.58 | $74.23 | $74.24 | $73.79 | 86,523 |
| 2021-06-08 | $76.49 | $76.61 | $73.19 | $74.20 | $73.75 | 122,095 |
| 2021-06-07 | $80.52 | $80.52 | $74.63 | $76.53 | $76.07 | 185,947 |
| 2021-06-04 | $79.89 | $80.35 | $77.01 | $79.95 | $79.47 | 203,347 |
| 2021-06-03 | $84.49 | $84.50 | $75.90 | $77.87 | $77.40 | 252,288 |
| 2021-06-02 | $84.61 | $84.66 | $80.88 | $82.17 | $81.68 | 97,671 |
| 2021-06-01 | $84.78 | $85.55 | $84.10 | $84.21 | $83.70 | 65,105 |
| 2021-05-28 | $84.52 | $85.26 | $83.32 | $84.33 | $83.82 | 58,856 |
| 2021-05-27 | $81.90 | $84.65 | $81.07 | $83.91 | $83.41 | 102,387 |
| 2021-05-26 | $80.71 | $81.81 | $79.97 | $81.46 | $80.97 | 178,386 |
| 2021-05-25 | $81.59 | $82.12 | $80.23 | $80.23 | $79.75 | 87,724 |
| 2021-05-24 | $81.40 | $81.65 | $81.05 | $81.34 | $80.85 | 15,345 |
| 2021-05-21 | $82.05 | $82.05 | $80.55 | $81.34 | $80.85 | 51,250 |
| 2021-05-20 | $81.15 | $82.21 | $80.65 | $81.35 | $80.86 | 78,768 |
| 2021-05-19 | $81.58 | $82.01 | $79.80 | $81.15 | $80.66 | 76,981 |
| 2021-05-18 | $82.25 | $84.22 | $81.70 | $82.91 | $82.41 | 167,136 |
| 2021-05-17 | $81.96 | $82.42 | $80.36 | $81.34 | $80.85 | 85,043 |
| 2021-05-14 | $83.05 | $83.61 | $80.96 | $82.54 | $82.04 | 101,597 |
| 2021-05-13 | $82.97 | $84.41 | $81.41 | $82.55 | $82.05 | 121,985 |
| 2021-05-12 | $91.10 | $91.10 | $82.19 | $82.38 | $81.89 | 297,440 |
| 2021-05-11 | $90.69 | $92.68 | $90.39 | $92.27 | $91.72 | 342,949 |
| 2021-05-10 | $92.92 | $93.86 | $90.52 | $92.62 | $92.06 | 118,271 |
| 2021-05-07 | $91.05 | $93.86 | $90.92 | $93.11 | $92.55 | 110,175 |
| 2021-05-06 | $90.83 | $91.81 | $88.43 | $90.35 | $89.81 | 86,106 |
| 2021-05-05 | $91.83 | $94.52 | $90.41 | $90.80 | $90.26 | 146,051 |
| 2021-05-04 | $92.18 | $92.18 | $89.49 | $90.89 | $90.34 | 115,761 |
| 2021-05-03 | $92.90 | $93.59 | $92.03 | $92.61 | $92.05 | 137,435 |
| 2021-04-30 | $93.21 | $94.51 | $91.69 | $91.92 | $91.37 | 102,153 |
| 2021-04-29 | $94.31 | $94.31 | $92.79 | $93.55 | $92.99 | 69,627 |
| 2021-04-28 | $94.72 | $94.73 | $92.87 | $93.52 | $92.96 | 78,777 |
| 2021-04-27 | $95.79 | $96.44 | $94.59 | $94.72 | $94.15 | 76,522 |
| 2021-04-26 | $91.90 | $95.76 | $91.90 | $95.59 | $95.02 | 140,021 |
| 2021-04-23 | $91.38 | $92.00 | $90.74 | $91.25 | $90.70 | 44,916 |
| 2021-04-22 | $89.51 | $92.04 | $89.51 | $90.58 | $90.04 | 54,944 |
| 2021-04-21 | $88.80 | $90.49 | $88.68 | $89.78 | $89.24 | 326,908 |
| 2021-04-20 | $90.43 | $91.30 | $88.16 | $89.07 | $88.54 | 77,164 |
| 2021-04-19 | $91.42 | $91.54 | $90.23 | $90.72 | $90.18 | 141,257 |
| 2021-04-16 | $92.00 | $93.88 | $91.71 | $91.87 | $91.32 | 71,234 |
| 2021-04-15 | $92.00 | $92.04 | $89.77 | $91.59 | $91.04 | 54,872 |
| 2021-04-14 | $91.28 | $93.64 | $91.18 | $91.35 | $90.80 | 109,744 |
| 2021-04-13 | $90.15 | $91.62 | $89.72 | $91.28 | $90.73 | 109,790 |
| 2021-04-12 | $89.18 | $91.52 | $89.18 | $90.43 | $89.89 | 149,973 |
| 2021-04-09 | $87.62 | $89.83 | $87.60 | $89.76 | $89.22 | 294,511 |
| 2021-04-08 | $86.38 | $88.65 | $85.74 | $88.03 | $87.50 | 82,031 |
| 2021-04-07 | $87.23 | $88.12 | $85.58 | $86.03 | $85.51 | 94,425 |
| 2021-04-06 | $88.90 | $89.78 | $86.00 | $87.20 | $86.68 | 157,572 |
| 2021-04-05 | $88.01 | $90.72 | $88.00 | $89.51 | $88.97 | 76,511 |
| 2021-04-01 | $88.07 | $88.80 | $86.76 | $87.36 | $86.84 | 100,357 |
| 2021-03-31 | $85.08 | $88.06 | $85.08 | $86.92 | $86.30 | 135,148 |
| 2021-03-30 | $85.74 | $86.62 | $83.42 | $85.03 | $84.42 | 121,546 |
| 2021-03-29 | $82.39 | $86.83 | $82.00 | $85.53 | $84.92 | 784,450 |
| 2021-03-26 | $82.49 | $85.35 | $80.96 | $82.60 | $82.01 | 139,975 |
| 2021-03-25 | $83.00 | $84.89 | $75.82 | $81.09 | $80.51 | 256,600 |
| 2021-03-24 | $81.05 | $81.92 | $78.48 | $78.70 | $78.13 | 146,768 |
| 2021-03-23 | $82.50 | $83.00 | $80.00 | $80.20 | $79.62 | 159,619 |
| 2021-03-22 | $82.82 | $83.86 | $81.52 | $82.56 | $81.97 | 53,027 |
| 2021-03-19 | $78.59 | $82.26 | $78.59 | $81.98 | $81.39 | 80,484 |
| 2021-03-18 | $78.03 | $82.23 | $77.51 | $79.15 | $78.58 | 84,166 |
| 2021-03-17 | $79.30 | $79.86 | $77.24 | $78.41 | $77.85 | 48,493 |
| 2021-03-16 | $78.02 | $81.43 | $78.02 | $79.63 | $79.06 | 55,944 |
| 2021-03-15 | $77.65 | $79.54 | $77.32 | $78.40 | $77.84 | 73,208 |
| 2021-03-12 | $76.91 | $78.14 | $76.04 | $77.64 | $77.08 | 80,227 |
| 2021-03-11 | $74.72 | $77.97 | $74.72 | $77.30 | $76.74 | 52,541 |
| 2021-03-10 | $75.00 | $75.71 | $73.03 | $74.02 | $73.49 | 61,169 |
| 2021-03-09 | $73.39 | $74.88 | $72.41 | $74.27 | $73.74 | 55,756 |
| 2021-03-08 | $73.62 | $74.81 | $72.35 | $72.35 | $71.83 | 42,868 |
| 2021-03-05 | $71.53 | $73.30 | $69.68 | $73.28 | $72.75 | 54,460 |
| 2021-03-04 | $72.85 | $73.38 | $70.40 | $70.76 | $70.25 | 53,838 |
| 2021-03-03 | $72.35 | $75.53 | $72.30 | $73.17 | $72.64 | 339,324 |
| 2021-03-02 | $75.97 | $75.97 | $70.37 | $72.08 | $71.56 | 110,148 |
| 2021-03-01 | $73.72 | $76.88 | $73.72 | $75.57 | $75.03 | 61,576 |
| 2021-02-26 | $70.54 | $73.29 | $69.68 | $72.24 | $71.72 | 58,668 |
| 2021-02-25 | $74.88 | $74.93 | $69.69 | $69.76 | $69.26 | 87,284 |
| 2021-02-24 | $72.84 | $75.15 | $72.69 | $74.56 | $74.02 | 48,987 |
| 2021-02-23 | $70.19 | $72.63 | $67.28 | $72.44 | $71.92 | 38,951 |
| 2021-02-22 | $71.10 | $72.30 | $70.04 | $71.18 | $70.67 | 34,144 |
| 2021-02-19 | $72.14 | $72.79 | $71.50 | $71.62 | $71.11 | 26,930 |
| 2021-02-18 | $71.84 | $72.86 | $70.24 | $71.04 | $70.53 | 43,733 |
| 2021-02-17 | $75.77 | $75.77 | $71.77 | $72.50 | $71.98 | 75,910 |
| 2021-02-16 | $76.20 | $76.36 | $74.85 | $75.78 | $75.24 | 32,100 |
| 2021-02-12 | $76.42 | $76.42 | $74.87 | $75.30 | $74.76 | 39,428 |
| 2021-02-11 | $75.69 | $78.16 | $75.06 | $76.09 | $75.54 | 91,945 |
| 2021-02-10 | $76.21 | $76.21 | $73.39 | $75.13 | $74.59 | 64,668 |
| 2021-02-09 | $75.74 | $76.24 | $74.60 | $75.27 | $74.73 | 104,257 |
| 2021-02-08 | $73.73 | $75.80 | $73.26 | $75.58 | $75.04 | 58,189 |
| 2021-02-05 | $70.04 | $73.55 | $69.96 | $73.38 | $72.85 | 119,883 |
| 2021-02-04 | $70.61 | $70.79 | $69.49 | $69.69 | $69.19 | 360,094 |
| 2021-02-03 | $71.17 | $71.73 | $70.11 | $70.15 | $69.65 | 32,771 |
| 2021-02-02 | $69.41 | $71.17 | $69.19 | $70.96 | $70.45 | 46,032 |
| 2021-02-01 | $65.01 | $70.29 | $65.01 | $68.20 | $67.71 | 87,724 |
| 2021-01-29 | $68.40 | $68.40 | $65.67 | $65.91 | $65.44 | 36,636 |
| 2021-01-28 | $67.82 | $68.40 | $65.80 | $67.69 | $67.20 | 64,208 |
| 2021-01-27 | $68.30 | $68.66 | $66.74 | $67.46 | $66.98 | 319,724 |
| 2021-01-26 | $69.52 | $71.46 | $69.00 | $69.37 | $68.87 | 48,775 |
| 2021-01-25 | $68.38 | $69.26 | $67.00 | $68.84 | $68.35 | 27,933 |
| 2021-01-22 | $70.13 | $70.22 | $68.13 | $68.64 | $68.15 | 38,690 |
| 2021-01-21 | $72.43 | $72.43 | $70.35 | $70.71 | $70.20 | 22,106 |
| 2021-01-20 | $71.50 | $72.03 | $71.12 | $71.88 | $71.36 | 85,336 |
| 2021-01-19 | $69.57 | $70.87 | $68.15 | $70.42 | $69.91 | 136,261 |
| 2021-01-15 | $64.92 | $70.00 | $63.79 | $69.04 | $68.54 | 651,033 |
| 2021-01-14 | $64.87 | $66.25 | $64.87 | $65.46 | $64.99 | 29,274 |
| 2021-01-13 | $65.65 | $65.65 | $63.54 | $64.27 | $63.81 | 49,954 |
| 2021-01-12 | $67.07 | $67.53 | $65.97 | $66.13 | $65.66 | 42,645 |
| 2021-01-11 | $66.54 | $67.06 | $65.75 | $66.79 | $66.31 | 26,863 |
| 2021-01-08 | $66.38 | $67.53 | $66.25 | $67.14 | $66.66 | 31,819 |
| 2021-01-07 | $66.47 | $67.74 | $65.59 | $66.52 | $66.04 | 44,084 |
| 2021-01-06 | $64.84 | $66.68 | $64.84 | $65.84 | $65.37 | 47,685 |
| 2021-01-05 | $64.51 | $65.85 | $64.38 | $64.96 | $64.49 | 34,812 |
| 2021-01-04 | $66.65 | $66.83 | $64.21 | $64.75 | $64.29 | 47,763 |
| 2020-12-31 | $66.05 | $67.02 | $65.82 | $65.98 | $65.51 | 34,993 |
| 2020-12-30 | $65.30 | $66.63 | $65.30 | $66.22 | $65.74 | 23,824 |
| 2020-12-29 | $64.37 | $66.10 | $64.16 | $65.09 | $64.54 | 53,146 |
| 2020-12-28 | $65.97 | $65.97 | $64.32 | $64.36 | $63.81 | 22,496 |
| 2020-12-24 | $66.00 | $66.18 | $65.66 | $65.97 | $65.41 | 11,610 |
| 2020-12-23 | $66.07 | $66.81 | $64.79 | $65.71 | $65.15 | 27,553 |
| 2020-12-22 | $66.21 | $66.66 | $64.94 | $65.63 | $65.07 | 37,071 |
| 2020-12-21 | $66.41 | $67.45 | $65.18 | $66.31 | $65.75 | 38,604 |
| 2020-12-18 | $67.88 | $68.77 | $67.19 | $67.52 | $66.95 | 61,793 |
| 2020-12-17 | $67.30 | $68.06 | $66.78 | $67.86 | $67.29 | 30,755 |
| 2020-12-16 | $66.77 | $67.02 | $66.53 | $66.62 | $66.06 | 185,453 |
| 2020-12-15 | $63.21 | $66.86 | $63.21 | $66.69 | $66.13 | 90,559 |
| 2020-12-14 | $62.44 | $63.16 | $61.22 | $62.33 | $61.80 | 44,993 |
| 2020-12-11 | $62.74 | $62.74 | $61.90 | $61.98 | $61.46 | 46,533 |
| 2020-12-10 | $62.25 | $63.67 | $62.01 | $62.81 | $62.28 | 60,926 |
| 2020-12-09 | $63.57 | $64.37 | $62.29 | $62.67 | $62.14 | 44,790 |
| 2020-12-08 | $62.15 | $63.55 | $62.13 | $63.14 | $62.61 | 42,262 |
| 2020-12-07 | $62.17 | $62.90 | $61.44 | $62.60 | $62.07 | 41,976 |
| 2020-12-04 | $62.24 | $62.80 | $61.49 | $62.43 | $61.90 | 37,532 |
| 2020-12-03 | $59.44 | $62.67 | $59.44 | $62.01 | $61.48 | 84,549 |
| 2020-12-02 | $57.67 | $59.25 | $57.28 | $59.01 | $58.51 | 74,877 |
| 2020-12-01 | $57.84 | $58.67 | $56.87 | $57.94 | $57.45 | 82,519 |
| 2020-11-30 | $57.28 | $57.77 | $56.45 | $57.05 | $56.57 | 85,743 |
| 2020-11-27 | $56.50 | $58.57 | $56.50 | $58.16 | $57.67 | 76,657 |
| 2020-11-25 | $55.00 | $56.21 | $52.79 | $54.06 | $53.60 | 184,595 |
| 2020-11-24 | $52.80 | $53.47 | $51.78 | $52.35 | $51.91 | 113,454 |
| 2020-11-23 | $50.45 | $52.58 | $49.73 | $52.31 | $51.87 | 113,664 |
| 2020-11-20 | $49.92 | $50.88 | $48.76 | $49.80 | $49.38 | 102,152 |
| 2020-11-19 | $48.26 | $48.58 | $46.90 | $47.77 | $47.37 | 177,296 |
| 2020-11-18 | $48.24 | $49.77 | $47.62 | $47.76 | $47.36 | 83,248 |
| 2020-11-17 | $48.29 | $48.29 | $47.29 | $47.99 | $47.58 | 41,650 |
| 2020-11-16 | $48.51 | $50.48 | $48.34 | $48.53 | $48.12 | 78,517 |
| 2020-11-13 | $50.23 | $50.51 | $47.70 | $48.38 | $47.97 | 204,691 |
| 2020-11-12 | $51.81 | $51.81 | $49.73 | $49.86 | $49.44 | 135,548 |
| 2020-11-11 | $52.15 | $52.89 | $51.80 | $51.94 | $51.50 | 146,383 |
| 2020-11-10 | $53.00 | $53.00 | $50.56 | $51.67 | $51.23 | 188,190 |
| 2020-11-09 | $59.51 | $60.56 | $52.87 | $53.11 | $52.66 | 247,152 |
| 2020-11-06 | $58.61 | $58.61 | $57.11 | $57.19 | $56.71 | 53,983 |
| 2020-11-05 | $57.18 | $58.26 | $56.83 | $58.22 | $57.73 | 34,278 |
| 2020-11-04 | $55.65 | $56.60 | $54.93 | $56.40 | $55.92 | 39,462 |
| 2020-11-03 | $56.56 | $57.42 | $55.88 | $56.13 | $55.65 | 41,756 |
| 2020-11-02 | $54.65 | $56.24 | $54.15 | $55.78 | $55.31 | 48,736 |
| 2020-10-30 | $54.98 | $55.11 | $52.19 | $53.95 | $53.49 | 42,754 |
| 2020-10-29 | $54.35 | $55.37 | $54.28 | $55.14 | $54.67 | 47,678 |
| 2020-10-28 | $55.95 | $56.07 | $54.41 | $54.71 | $54.25 | 56,342 |
| 2020-10-27 | $55.54 | $58.16 | $55.54 | $57.33 | $56.84 | 127,132 |
| 2020-10-26 | $56.37 | $56.37 | $54.28 | $55.62 | $55.15 | 58,981 |
| 2020-10-23 | $56.83 | $56.90 | $55.97 | $56.76 | $56.28 | 37,728 |
| 2020-10-22 | $57.31 | $57.31 | $56.26 | $56.65 | $56.17 | 28,456 |
| 2020-10-21 | $58.06 | $58.54 | $57.04 | $57.29 | $56.80 | 88,222 |
| 2020-10-20 | $57.49 | $58.18 | $57.33 | $57.49 | $57.00 | 40,809 |
| 2020-10-19 | $57.95 | $58.47 | $57.23 | $57.27 | $56.79 | 40,058 |
| 2020-10-16 | $57.50 | $58.37 | $56.95 | $57.72 | $57.23 | 48,355 |
| 2020-10-15 | $56.73 | $58.86 | $56.36 | $58.61 | $58.11 | 43,807 |
| 2020-10-14 | $58.22 | $58.74 | $57.59 | $57.77 | $57.28 | 36,666 |
| 2020-10-13 | $57.87 | $58.51 | $57.15 | $58.34 | $57.85 | 55,693 |
| 2020-10-12 | $58.67 | $59.19 | $57.69 | $58.28 | $57.79 | 15,387 |
| 2020-10-09 | $57.61 | $58.63 | $57.61 | $58.12 | $57.63 | 55,524 |
| 2020-10-08 | $55.90 | $57.40 | $55.32 | $57.26 | $56.78 | 54,837 |
| 2020-10-07 | $55.32 | $56.14 | $55.23 | $55.77 | $55.30 | 52,228 |
| 2020-10-06 | $56.19 | $56.38 | $54.57 | $54.73 | $54.27 | 85,777 |
| 2020-10-05 | $54.20 | $56.15 | $54.20 | $56.06 | $55.59 | 50,603 |
| 2020-10-02 | $53.32 | $54.42 | $52.98 | $54.07 | $53.61 | 62,249 |
| 2020-10-01 | $53.35 | $54.65 | $53.35 | $54.40 | $53.94 | 74,133 |
| 2020-09-30 | $51.83 | $53.35 | $51.67 | $52.82 | $52.37 | 71,530 |
| 2020-09-29 | $51.47 | $52.05 | $51.01 | $51.86 | $51.42 | 76,852 |
| 2020-09-28 | $52.00 | $52.86 | $51.54 | $51.66 | $51.22 | 46,757 |
| 2020-09-25 | $51.17 | $51.96 | $51.03 | $51.42 | $50.98 | 54,452 |
| 2020-09-24 | $51.06 | $51.99 | $50.59 | $51.53 | $51.09 | 52,333 |
| 2020-09-23 | $50.63 | $52.32 | $50.63 | $51.16 | $50.73 | 101,732 |
| 2020-09-22 | $50.08 | $50.84 | $49.61 | $50.68 | $50.25 | 116,924 |
| 2020-09-21 | $50.12 | $50.26 | $48.60 | $50.01 | $49.59 | 76,828 |
| 2020-09-18 | $51.84 | $51.98 | $51.00 | $51.18 | $50.75 | 152,267 |
| 2020-09-17 | $50.52 | $51.84 | $49.70 | $51.84 | $51.40 | 84,852 |
| 2020-09-16 | $53.95 | $53.95 | $51.04 | $51.15 | $50.72 | 146,743 |
| 2020-09-15 | $53.11 | $54.55 | $52.70 | $53.79 | $53.33 | 61,314 |
| 2020-09-14 | $52.44 | $52.91 | $52.38 | $52.64 | $52.19 | 68,122 |
| 2020-09-11 | $52.22 | $52.68 | $51.96 | $52.32 | $51.88 | 65,853 |
| 2020-09-10 | $53.38 | $53.46 | $51.89 | $52.01 | $51.57 | 77,704 |
| 2020-09-09 | $52.17 | $53.42 | $51.76 | $52.81 | $52.36 | 79,900 |
| 2020-09-08 | $52.14 | $52.37 | $50.84 | $51.62 | $51.18 | 131,235 |
| 2020-09-04 | $53.85 | $54.56 | $51.74 | $53.35 | $52.90 | 83,036 |
| 2020-09-03 | $55.52 | $55.73 | $52.98 | $53.54 | $53.09 | 132,497 |
| 2020-09-02 | $57.72 | $57.72 | $55.83 | $56.17 | $55.69 | 161,771 |
| 2020-09-01 | $54.41 | $57.38 | $53.88 | $57.34 | $56.85 | 149,681 |
| 2020-08-31 | $54.52 | $55.23 | $52.72 | $54.20 | $53.74 | 103,217 |
| 2020-08-28 | $55.81 | $56.31 | $54.92 | $55.56 | $55.09 | 87,730 |
| 2020-08-27 | $54.32 | $56.13 | $53.39 | $54.39 | $53.93 | 250,892 |
| 2020-08-26 | $50.82 | $52.46 | $50.33 | $52.32 | $51.88 | 94,223 |
| 2020-08-25 | $50.82 | $51.31 | $50.47 | $51.02 | $50.59 | 51,826 |
| 2020-08-24 | $51.99 | $51.99 | $50.48 | $51.02 | $50.59 | 102,628 |
| 2020-08-21 | $50.67 | $51.09 | $50.15 | $50.80 | $50.37 | 62,183 |
| 2020-08-20 | $49.54 | $51.67 | $49.54 | $50.76 | $50.33 | 115,806 |
| 2020-08-19 | $50.01 | $50.77 | $49.41 | $49.72 | $49.30 | 97,417 |
| 2020-08-18 | $48.44 | $50.31 | $48.44 | $50.29 | $49.86 | 110,297 |
| 2020-08-17 | $48.74 | $49.06 | $47.08 | $48.13 | $47.72 | 78,694 |
| 2020-08-14 | $46.35 | $48.39 | $45.58 | $47.80 | $47.40 | 108,254 |
| 2020-08-13 | $46.78 | $47.22 | $46.22 | $46.40 | $46.01 | 58,361 |
| 2020-08-12 | $43.60 | $48.28 | $43.47 | $46.95 | $46.55 | 443,077 |
| 2020-08-11 | $44.25 | $44.25 | $41.86 | $42.82 | $42.46 | 90,609 |
| 2020-08-10 | $44.50 | $45.19 | $43.73 | $43.73 | $43.36 | 71,119 |
| 2020-08-07 | $44.74 | $44.74 | $44.05 | $44.63 | $44.25 | 44,640 |
| 2020-08-06 | $45.28 | $45.98 | $44.76 | $45.03 | $44.65 | 47,393 |
| 2020-08-05 | $45.04 | $45.46 | $44.62 | $45.25 | $44.87 | 60,659 |
| 2020-08-04 | $45.09 | $45.31 | $44.12 | $44.94 | $44.56 | 52,180 |
| 2020-08-03 | $44.98 | $45.59 | $44.68 | $45.15 | $44.77 | 73,283 |
| 2020-07-31 | $45.34 | $45.64 | $43.88 | $44.78 | $44.40 | 132,832 |
| 2020-07-30 | $45.67 | $46.19 | $45.02 | $45.76 | $45.37 | 55,831 |
| 2020-07-29 | $45.99 | $46.71 | $45.52 | $46.56 | $46.17 | 93,753 |
| 2020-07-28 | $44.08 | $46.97 | $44.08 | $45.60 | $45.21 | 207,605 |
| 2020-07-27 | $42.45 | $44.28 | $42.11 | $44.16 | $43.79 | 90,041 |
| 2020-07-24 | $42.21 | $43.10 | $41.26 | $42.20 | $41.84 | 59,149 |
| 2020-07-23 | $43.48 | $44.14 | $41.95 | $42.45 | $42.09 | 81,666 |
| 2020-07-22 | $42.32 | $44.21 | $42.01 | $42.32 | $41.96 | 106,267 |
| 2020-07-21 | $42.01 | $42.38 | $41.60 | $42.15 | $41.79 | 59,662 |
| 2020-07-20 | $41.74 | $41.74 | $40.48 | $41.20 | $40.85 | 93,206 |
| 2020-07-17 | $42.15 | $42.21 | $41.11 | $41.52 | $41.17 | 72,655 |
| 2020-07-16 | $42.16 | $42.19 | $41.25 | $41.76 | $41.41 | 90,529 |
| 2020-07-15 | $42.96 | $43.75 | $42.17 | $42.65 | $42.29 | 146,645 |
| 2020-07-14 | $40.90 | $42.77 | $40.03 | $42.77 | $42.41 | 66,880 |
| 2020-07-13 | $41.91 | $42.81 | $41.04 | $41.21 | $40.86 | 111,704 |
| 2020-07-10 | $41.08 | $42.19 | $40.59 | $41.34 | $40.99 | 135,396 |
| 2020-07-09 | $43.00 | $43.00 | $40.60 | $41.08 | $40.73 | 61,714 |
| 2020-07-08 | $41.38 | $42.58 | $41.05 | $42.55 | $42.19 | 52,250 |
| 2020-07-07 | $42.72 | $43.03 | $41.18 | $41.23 | $40.88 | 81,304 |
| 2020-07-06 | $43.19 | $43.60 | $42.38 | $43.17 | $42.80 | 118,858 |
| 2020-07-02 | $43.30 | $44.17 | $42.15 | $42.23 | $41.87 | 118,181 |
| 2020-07-01 | $42.59 | $43.00 | $41.66 | $42.33 | $41.97 | 31,878 |
| 2020-06-30 | $40.47 | $42.79 | $40.14 | $42.58 | $42.22 | 99,070 |
| 2020-06-29 | $39.35 | $40.82 | $38.54 | $40.60 | $40.26 | 93,570 |
| 2020-06-26 | $38.78 | $39.80 | $38.61 | $38.79 | $38.46 | 138,991 |
| 2020-06-25 | $39.80 | $40.16 | $38.43 | $38.96 | $38.63 | 166,004 |
| 2020-06-24 | $42.16 | $42.16 | $39.74 | $40.18 | $39.84 | 102,165 |
| 2020-06-23 | $41.48 | $42.79 | $40.67 | $42.65 | $42.29 | 88,431 |
| 2020-06-22 | $40.51 | $41.26 | $39.66 | $40.99 | $40.64 | 47,890 |
| 2020-06-19 | $41.48 | $41.74 | $40.32 | $40.75 | $40.40 | 111,205 |
| 2020-06-18 | $40.58 | $40.97 | $39.67 | $40.87 | $40.52 | 95,518 |
| 2020-06-17 | $41.00 | $42.02 | $40.47 | $41.17 | $40.82 | 92,874 |
| 2020-06-16 | $39.96 | $40.37 | $38.63 | $40.19 | $39.85 | 82,096 |
| 2020-06-15 | $36.64 | $38.95 | $35.40 | $38.25 | $37.93 | 149,958 |
| 2020-06-12 | $37.57 | $38.63 | $36.61 | $38.13 | $37.81 | 115,086 |
| 2020-06-11 | $35.70 | $37.61 | $34.71 | $36.35 | $36.04 | 124,577 |
| 2020-06-10 | $40.66 | $40.69 | $38.01 | $38.76 | $38.43 | 169,621 |
| 2020-06-09 | $39.62 | $40.05 | $38.45 | $39.37 | $39.04 | 166,327 |
| 2020-06-08 | $40.74 | $42.19 | $39.65 | $40.68 | $40.34 | 181,502 |
| 2020-06-05 | $41.19 | $42.84 | $39.85 | $40.24 | $39.90 | 160,713 |
| 2020-06-04 | $40.29 | $40.56 | $38.29 | $39.90 | $39.56 | 299,465 |
| 2020-06-03 | $39.86 | $40.80 | $39.54 | $40.22 | $39.88 | 186,751 |
| 2020-06-02 | $37.14 | $39.45 | $37.14 | $39.14 | $38.81 | 352,612 |
| 2020-06-01 | $34.93 | $36.98 | $34.58 | $36.75 | $36.44 | 112,981 |
| 2020-05-29 | $34.29 | $36.46 | $33.79 | $34.63 | $34.34 | 177,014 |
| 2020-05-28 | $34.84 | $36.58 | $32.20 | $35.50 | $35.20 | 276,555 |
| 2020-05-27 | $37.20 | $38.55 | $36.17 | $37.03 | $36.72 | 267,094 |
| 2020-05-26 | $33.43 | $36.33 | $33.43 | $36.10 | $35.79 | 203,430 |
| 2020-05-22 | $30.92 | $32.71 | $30.90 | $31.95 | $31.68 | 137,226 |
| 2020-05-21 | $30.88 | $31.03 | $29.60 | $30.70 | $30.44 | 90,151 |
| 2020-05-20 | $29.71 | $31.23 | $29.67 | $30.69 | $30.43 | 252,191 |
| 2020-05-19 | $28.34 | $29.98 | $28.13 | $29.08 | $28.83 | 221,627 |
| 2020-05-18 | $27.50 | $28.83 | $27.50 | $28.34 | $28.10 | 197,225 |
| 2020-05-15 | $26.00 | $27.07 | $25.25 | $26.12 | $25.90 | 104,195 |
| 2020-05-14 | $24.78 | $26.08 | $23.57 | $26.08 | $25.86 | 111,286 |
| 2020-05-13 | $26.82 | $26.84 | $24.85 | $25.42 | $25.20 | 91,141 |
| 2020-05-12 | $28.37 | $28.95 | $27.02 | $27.13 | $26.90 | 118,338 |
| 2020-05-11 | $29.03 | $29.43 | $27.49 | $28.86 | $28.62 | 174,863 |
| 2020-05-08 | $26.18 | $29.84 | $26.17 | $29.61 | $29.36 | 152,383 |
| 2020-05-07 | $26.07 | $26.60 | $25.16 | $25.32 | $25.11 | 134,053 |
| 2020-05-06 | $27.20 | $27.20 | $25.15 | $25.34 | $25.13 | 70,477 |
| 2020-05-05 | $26.76 | $28.29 | $26.17 | $26.25 | $26.03 | 161,244 |
| 2020-05-04 | $27.22 | $27.22 | $25.23 | $25.96 | $25.74 | 135,773 |
| 2020-05-01 | $29.33 | $29.33 | $26.63 | $27.36 | $27.13 | 124,140 |
| 2020-04-30 | $31.23 | $31.23 | $27.81 | $29.76 | $29.51 | 294,922 |
| 2020-04-29 | $28.00 | $32.27 | $28.00 | $31.10 | $30.84 | 349,529 |
| 2020-04-28 | $27.05 | $29.02 | $25.99 | $27.72 | $27.49 | 512,712 |
| 2020-04-27 | $23.24 | $25.51 | $22.00 | $25.22 | $25.01 | 343,254 |
| 2020-04-24 | $20.47 | $22.37 | $20.01 | $22.19 | $22.00 | 186,163 |
| 2020-04-23 | $19.15 | $20.46 | $18.99 | $20.18 | $20.01 | 102,273 |
| 2020-04-22 | $18.67 | $19.39 | $18.48 | $18.78 | $18.62 | 83,320 |
| 2020-04-21 | $18.07 | $18.48 | $17.57 | $18.30 | $18.15 | 75,676 |
| 2020-04-20 | $18.17 | $18.81 | $17.36 | $18.34 | $18.18 | 179,895 |
| 2020-04-17 | $18.60 | $19.53 | $18.19 | $18.22 | $18.07 | 209,766 |
| 2020-04-16 | $18.99 | $19.11 | $17.72 | $17.94 | $17.79 | 100,874 |
| 2020-04-15 | $19.67 | $19.67 | $18.00 | $19.08 | $18.92 | 133,501 |
| 2020-04-14 | $20.35 | $20.44 | $19.25 | $20.32 | $20.15 | 187,260 |
| 2020-04-13 | $20.93 | $21.26 | $19.12 | $19.86 | $19.69 | 179,904 |
| 2020-04-09 | $18.67 | $20.42 | $18.40 | $20.08 | $19.91 | 248,115 |
| 2020-04-08 | $16.87 | $18.13 | $16.57 | $17.86 | $17.71 | 154,420 |
| 2020-04-07 | $16.71 | $17.50 | $15.92 | $16.41 | $16.27 | 161,804 |
| 2020-04-06 | $14.85 | $15.97 | $14.77 | $15.56 | $15.43 | 162,173 |
| 2020-04-03 | $14.91 | $15.03 | $13.17 | $14.05 | $13.93 | 206,279 |
| 2020-04-02 | $15.28 | $15.71 | $14.49 | $14.85 | $14.72 | 73,538 |
| 2020-04-01 | $15.77 | $16.18 | $15.04 | $15.28 | $15.15 | 82,260 |
| 2020-03-31 | $16.16 | $16.97 | $15.65 | $16.39 | $16.25 | 109,521 |
| 2020-03-30 | $16.90 | $16.90 | $15.52 | $16.07 | $15.93 | 108,809 |
| 2020-03-27 | $17.87 | $17.91 | $16.31 | $16.87 | $16.73 | 123,327 |
| 2020-03-26 | $16.46 | $20.12 | $16.46 | $18.83 | $18.67 | 127,685 |
| 2020-03-25 | $14.58 | $17.93 | $14.50 | $16.01 | $15.87 | 297,311 |
| 2020-03-24 | $14.72 | $15.12 | $13.64 | $14.25 | $14.13 | 188,556 |
| 2020-03-23 | $16.18 | $16.27 | $13.00 | $13.85 | $13.73 | 223,056 |
| 2020-03-20 | $18.95 | $20.07 | $16.14 | $16.87 | $16.73 | 223,587 |
| 2020-03-19 | $15.40 | $17.44 | $14.46 | $16.67 | $16.53 | 175,301 |
| 2020-03-18 | $20.03 | $20.70 | $12.97 | $15.40 | $15.27 | 148,382 |
| 2020-03-17 | $24.88 | $24.88 | $20.89 | $21.53 | $21.35 | 316,280 |
| 2020-03-16 | $26.72 | $27.00 | $24.41 | $24.68 | $24.47 | 92,435 |
| 2020-03-13 | $27.54 | $29.45 | $26.54 | $29.45 | $29.20 | 262,920 |
| 2020-03-12 | $28.09 | $28.97 | $25.93 | $26.04 | $25.82 | 171,027 |
| 2020-03-11 | $30.96 | $31.43 | $29.88 | $30.87 | $30.61 | 335,059 |
| 2020-03-10 | $31.84 | $32.55 | $30.21 | $31.92 | $31.65 | 94,452 |
| 2020-03-09 | $34.00 | $34.09 | $30.49 | $30.55 | $30.29 | 135,417 |
| 2020-03-06 | $36.69 | $37.54 | $35.60 | $36.66 | $36.35 | 100,332 |
| 2020-03-05 | $39.54 | $39.77 | $38.08 | $38.30 | $37.98 | 239,234 |
| 2020-03-04 | $41.17 | $41.17 | $39.73 | $40.77 | $40.42 | 70,919 |
| 2020-03-03 | $43.30 | $43.39 | $39.45 | $40.17 | $39.83 | 113,437 |
| 2020-03-02 | $41.33 | $43.10 | $39.99 | $42.95 | $42.59 | 270,171 |
| 2020-02-28 | $40.03 | $41.12 | $39.50 | $40.96 | $40.61 | 236,608 |
| 2020-02-27 | $42.97 | $43.05 | $41.14 | $42.19 | $41.83 | 117,445 |
| 2020-02-26 | $46.44 | $46.75 | $44.20 | $44.20 | $43.83 | 69,804 |
| 2020-02-25 | $49.07 | $49.22 | $46.14 | $46.33 | $45.94 | 68,111 |
| 2020-02-24 | $50.46 | $50.80 | $48.61 | $48.78 | $48.37 | 186,133 |
| 2020-02-21 | $54.45 | $55.76 | $52.55 | $52.72 | $52.27 | 102,202 |
| 2020-02-20 | $55.55 | $56.16 | $55.09 | $55.62 | $55.15 | 55,973 |
| 2020-02-19 | $56.33 | $56.89 | $55.02 | $55.40 | $54.93 | 384,694 |
| 2020-02-18 | $55.91 | $56.54 | $55.81 | $56.30 | $55.82 | 52,078 |
| 2020-02-14 | $55.88 | $56.74 | $55.88 | $56.51 | $56.03 | 28,924 |
| 2020-02-13 | $55.69 | $56.44 | $55.65 | $55.97 | $55.50 | 37,568 |
| 2020-02-12 | $54.32 | $56.12 | $54.32 | $56.11 | $55.63 | 44,329 |
| 2020-02-11 | $54.04 | $54.37 | $53.72 | $54.20 | $53.74 | 41,730 |
| 2020-02-10 | $52.24 | $53.68 | $52.24 | $53.56 | $53.11 | 216,780 |
| 2020-02-07 | $51.18 | $52.90 | $51.18 | $52.73 | $52.28 | 190,314 |
| 2020-02-06 | $53.29 | $53.57 | $51.41 | $51.59 | $51.15 | 40,493 |
| 2020-02-05 | $53.18 | $53.34 | $52.83 | $53.20 | $52.75 | 26,994 |
| 2020-02-04 | $52.40 | $53.00 | $52.20 | $52.54 | $52.10 | 20,165 |
| 2020-02-03 | $51.34 | $52.34 | $51.16 | $51.65 | $51.21 | 40,037 |
| 2020-01-31 | $51.17 | $51.17 | $50.11 | $51.07 | $50.64 | 60,597 |
| 2020-01-30 | $50.28 | $51.44 | $50.28 | $51.42 | $50.98 | 201,325 |
| 2020-01-29 | $51.10 | $51.48 | $50.43 | $50.76 | $50.33 | 39,313 |
| 2020-01-28 | $50.42 | $51.16 | $50.33 | $51.06 | $50.63 | 44,367 |
| 2020-01-27 | $49.04 | $50.35 | $48.99 | $50.08 | $49.66 | 132,988 |
| 2020-01-24 | $49.85 | $50.80 | $49.85 | $50.54 | $50.11 | 71,336 |
| 2020-01-23 | $49.22 | $50.07 | $49.01 | $49.84 | $49.42 | 55,144 |
| 2020-01-22 | $48.72 | $49.46 | $48.59 | $49.25 | $48.83 | 67,422 |
| 2020-01-21 | $47.96 | $48.89 | $47.45 | $48.53 | $48.12 | 42,428 |
| 2020-01-17 | $46.98 | $47.89 | $46.98 | $47.85 | $47.44 | 38,951 |
| 2020-01-16 | $46.80 | $47.24 | $46.62 | $47.01 | $46.61 | 58,931 |
| 2020-01-15 | $46.82 | $46.82 | $46.22 | $46.49 | $46.10 | 65,248 |
| 2020-01-14 | $45.43 | $46.85 | $45.43 | $46.74 | $46.34 | 60,205 |
| 2020-01-13 | $44.73 | $45.75 | $44.73 | $45.69 | $45.30 | 31,154 |
| 2020-01-10 | $46.25 | $46.31 | $44.34 | $44.40 | $44.02 | 185,205 |
| 2020-01-09 | $46.29 | $46.42 | $45.92 | $46.20 | $45.81 | 39,846 |
| 2020-01-08 | $45.44 | $46.26 | $45.44 | $46.21 | $45.82 | 233,094 |
| 2020-01-07 | $45.22 | $45.98 | $45.22 | $45.56 | $45.17 | 35,917 |
| 2020-01-06 | $45.28 | $45.53 | $45.10 | $45.44 | $45.06 | 44,696 |
| 2020-01-03 | $45.32 | $45.66 | $45.20 | $45.57 | $45.18 | 40,172 |
| 2020-01-02 | $45.96 | $46.02 | $45.27 | $45.98 | $45.59 | 50,128 |
| 2019-12-31 | $45.82 | $46.25 | $45.39 | $45.57 | $45.18 | 31,593 |
| 2019-12-30 | $45.59 | $46.16 | $45.30 | $45.64 | $45.25 | 31,477 |
| 2019-12-27 | $45.68 | $46.24 | $45.51 | $45.54 | $45.15 | 49,138 |
| 2019-12-26 | $45.76 | $46.11 | $45.70 | $45.85 | $45.46 | 25,528 |
| 2019-12-24 | $45.71 | $46.48 | $45.62 | $46.02 | $45.63 | 15,727 |
| 2019-12-23 | $46.21 | $46.25 | $45.60 | $45.97 | $45.51 | 37,768 |
| 2019-12-20 | $46.33 | $46.43 | $46.07 | $46.18 | $45.71 | 38,299 |
| 2019-12-19 | $46.53 | $46.53 | $46.08 | $46.31 | $45.84 | 147,190 |
| 2019-12-18 | $46.10 | $46.50 | $45.88 | $46.38 | $45.91 | 146,077 |
| 2019-12-17 | $45.72 | $46.30 | $45.34 | $45.93 | $45.47 | 68,828 |
| 2019-12-16 | $45.54 | $46.03 | $44.56 | $45.49 | $45.03 | 62,445 |
| 2019-12-13 | $46.33 | $46.33 | $45.10 | $45.51 | $45.05 | 154,253 |
| 2019-12-12 | $45.86 | $46.22 | $45.57 | $46.06 | $45.59 | 97,577 |
| 2019-12-11 | $45.45 | $46.10 | $44.56 | $45.72 | $45.26 | 447,875 |
| 2019-12-10 | $48.75 | $48.75 | $47.92 | $48.19 | $47.70 | 103,951 |
| 2019-12-09 | $48.02 | $48.61 | $47.85 | $48.59 | $48.10 | 126,411 |
| 2019-12-06 | $48.85 | $49.04 | $48.08 | $48.10 | $47.61 | 107,609 |
| 2019-12-05 | $48.65 | $49.39 | $48.34 | $48.35 | $47.86 | 48,085 |
| 2019-12-04 | $47.46 | $48.74 | $47.46 | $48.67 | $48.18 | 68,385 |
| 2019-12-03 | $47.63 | $47.63 | $46.78 | $47.54 | $47.06 | 68,853 |
| 2019-12-02 | $49.07 | $49.15 | $47.83 | $47.98 | $47.50 | 91,281 |
| 2019-11-29 | $50.14 | $50.14 | $49.32 | $49.64 | $49.14 | 36,232 |
| 2019-11-27 | $51.10 | $51.46 | $47.04 | $48.36 | $47.87 | 288,185 |
| 2019-11-26 | $47.00 | $48.29 | $46.88 | $47.45 | $46.97 | 108,402 |
| 2019-11-25 | $46.65 | $47.34 | $46.13 | $47.04 | $46.56 | 52,936 |
| 2019-11-22 | $46.97 | $46.97 | $46.19 | $46.28 | $45.81 | 27,415 |
| 2019-11-21 | $46.40 | $47.35 | $46.40 | $46.73 | $46.26 | 23,474 |
| 2019-11-20 | $46.82 | $46.99 | $46.08 | $46.62 | $46.15 | 38,177 |
| 2019-11-19 | $47.38 | $47.38 | $46.70 | $46.77 | $46.30 | 25,261 |
| 2019-11-18 | $46.67 | $47.15 | $46.51 | $46.99 | $46.52 | 14,165 |
| 2019-11-15 | $46.68 | $47.31 | $46.64 | $46.84 | $46.37 | 25,365 |
| 2019-11-14 | $46.75 | $47.06 | $46.34 | $46.59 | $46.12 | 127,739 |
| 2019-11-13 | $46.01 | $47.24 | $45.42 | $46.84 | $46.37 | 162,646 |
| 2019-11-12 | $45.78 | $46.14 | $45.42 | $45.90 | $45.44 | 26,382 |
| 2019-11-11 | $45.61 | $45.97 | $45.06 | $45.64 | $45.18 | 21,406 |
| 2019-11-08 | $45.43 | $45.96 | $45.43 | $45.67 | $45.21 | 11,733 |
| 2019-11-07 | $45.70 | $46.27 | $45.61 | $45.97 | $45.51 | 101,525 |
| 2019-11-06 | $44.62 | $45.50 | $44.03 | $45.38 | $44.92 | 45,881 |
| 2019-11-05 | $45.99 | $46.15 | $44.92 | $44.97 | $44.52 | 173,262 |
| 2019-11-04 | $45.44 | $45.61 | $45.15 | $45.51 | $45.05 | 29,041 |
| 2019-11-01 | $44.71 | $45.99 | $44.56 | $45.19 | $44.73 | 26,007 |
| 2019-10-31 | $44.03 | $44.97 | $44.03 | $44.95 | $44.50 | 30,185 |
| 2019-10-30 | $44.27 | $45.20 | $43.71 | $43.95 | $43.51 | 29,486 |
| 2019-10-29 | $44.35 | $46.10 | $44.04 | $44.25 | $43.80 | 41,031 |
| 2019-10-28 | $44.01 | $45.06 | $43.99 | $44.39 | $43.94 | 28,722 |
| 2019-10-25 | $43.32 | $43.48 | $42.88 | $43.33 | $42.89 | 18,412 |
| 2019-10-24 | $43.54 | $44.04 | $43.42 | $43.53 | $43.09 | 166,918 |
| 2019-10-23 | $43.18 | $43.96 | $43.18 | $43.79 | $43.35 | 10,147 |
| 2019-10-22 | $43.53 | $43.89 | $43.42 | $43.64 | $43.20 | 23,165 |
| 2019-10-21 | $42.88 | $43.52 | $42.76 | $43.34 | $42.90 | 30,434 |
| 2019-10-18 | $42.95 | $43.15 | $42.48 | $42.72 | $42.29 | 30,984 |
| 2019-10-17 | $41.52 | $42.62 | $41.27 | $42.51 | $42.08 | 462,534 |
| 2019-10-16 | $40.61 | $41.20 | $40.41 | $41.07 | $40.66 | 33,584 |
| 2019-10-15 | $39.48 | $40.34 | $39.48 | $40.00 | $39.60 | 197,347 |
| 2019-10-14 | $39.75 | $39.83 | $39.46 | $39.57 | $39.17 | 3,066 |
| 2019-10-11 | $39.43 | $40.09 | $39.28 | $39.61 | $39.21 | 20,339 |
| 2019-10-10 | $38.12 | $38.94 | $38.12 | $38.66 | $38.27 | 15,402 |
| 2019-10-09 | $38.36 | $38.86 | $38.06 | $38.50 | $38.11 | 17,423 |
| 2019-10-08 | $38.51 | $38.60 | $37.61 | $37.78 | $37.40 | 62,623 |
| 2019-10-07 | $38.46 | $38.96 | $38.31 | $38.71 | $38.32 | 22,026 |
| 2019-10-04 | $38.65 | $38.88 | $38.35 | $38.47 | $38.08 | 13,875 |
| 2019-10-03 | $37.08 | $38.36 | $36.50 | $38.20 | $37.81 | 271,225 |
| 2019-10-02 | $37.57 | $37.89 | $36.92 | $37.52 | $37.14 | 24,309 |
| 2019-10-01 | $39.76 | $39.76 | $38.33 | $38.55 | $38.16 | 293,818 |
| 2019-09-30 | $37.95 | $39.37 | $37.95 | $38.94 | $38.55 | 13,169 |
| 2019-09-27 | $38.04 | $38.85 | $37.94 | $38.19 | $37.80 | 57,620 |
| 2019-09-26 | $38.18 | $38.87 | $37.78 | $37.98 | $37.60 | 14,569 |
| 2019-09-25 | $39.16 | $39.16 | $38.27 | $38.63 | $38.16 | 13,265 |
| 2019-09-24 | $39.84 | $39.84 | $38.71 | $38.71 | $38.24 | 14,924 |
| 2019-09-23 | $39.25 | $39.51 | $38.81 | $39.27 | $38.80 | 8,442 |
| 2019-09-20 | $39.00 | $39.63 | $38.78 | $38.96 | $38.49 | 14,901 |
| 2019-09-19 | $38.90 | $39.92 | $38.90 | $39.27 | $38.80 | 16,480 |
| 2019-09-18 | $39.79 | $39.79 | $38.58 | $39.18 | $38.71 | 19,610 |
| 2019-09-17 | $39.04 | $39.53 | $38.35 | $39.34 | $38.87 | 24,081 |
| 2019-09-16 | $38.97 | $39.75 | $38.91 | $39.05 | $38.58 | 13,359 |
| 2019-09-13 | $39.74 | $40.10 | $39.14 | $39.21 | $38.74 | 44,999 |
| 2019-09-12 | $38.84 | $39.48 | $38.47 | $39.35 | $38.88 | 52,245 |
| 2019-09-11 | $37.62 | $39.56 | $37.60 | $39.22 | $38.75 | 39,929 |
| 2019-09-10 | $36.99 | $38.39 | $36.99 | $38.02 | $37.56 | 17,670 |
| 2019-09-09 | $36.34 | $37.39 | $36.34 | $37.34 | $36.89 | 8,977 |
| 2019-09-06 | $36.50 | $37.22 | $36.50 | $36.60 | $36.16 | 12,382 |
| 2019-09-05 | $36.18 | $37.13 | $36.18 | $36.97 | $36.52 | 26,480 |
| 2019-09-04 | $36.10 | $36.10 | $35.63 | $35.65 | $35.22 | 7,115 |
| 2019-09-03 | $35.50 | $35.92 | $34.45 | $35.57 | $35.14 | 34,556 |
| 2019-08-30 | $35.66 | $37.33 | $34.93 | $35.83 | $35.40 | 84,001 |
| 2019-08-29 | $32.17 | $35.22 | $31.87 | $34.92 | $34.50 | 101,221 |
| 2019-08-28 | $29.10 | $30.20 | $29.07 | $30.17 | $29.81 | 21,694 |
| 2019-08-27 | $29.66 | $29.66 | $29.01 | $29.33 | $28.98 | 8,571 |
| 2019-08-26 | $29.37 | $29.38 | $28.77 | $29.20 | $28.85 | 9,543 |
| 2019-08-23 | $30.06 | $30.06 | $28.36 | $28.36 | $28.02 | 6,426 |
| 2019-08-22 | $30.08 | $30.35 | $29.94 | $30.30 | $29.93 | 4,618 |
| 2019-08-21 | $29.81 | $30.08 | $29.53 | $29.65 | $29.29 | 7,862 |
| 2019-08-20 | $31.31 | $31.31 | $29.58 | $29.58 | $29.22 | 6,944 |
| 2019-08-19 | $30.66 | $31.15 | $30.51 | $31.06 | $30.69 | 14,967 |
| 2019-08-16 | $30.25 | $30.56 | $30.11 | $30.43 | $30.06 | 6,517 |
| 2019-08-15 | $30.67 | $30.67 | $29.72 | $30.01 | $29.65 | 10,713 |
| 2019-08-14 | $31.77 | $31.86 | $30.88 | $30.93 | $30.56 | 9,238 |
| 2019-08-13 | $31.45 | $32.43 | $31.45 | $32.29 | $31.90 | 12,377 |
| 2019-08-12 | $31.46 | $31.75 | $31.38 | $31.71 | $31.33 | 8,960 |
| 2019-08-09 | $32.45 | $32.45 | $31.85 | $32.12 | $31.73 | 5,717 |
| 2019-08-08 | $32.04 | $32.53 | $32.04 | $32.47 | $32.08 | 3,933 |
| 2019-08-07 | $31.48 | $32.00 | $31.16 | $32.00 | $31.61 | 7,810 |
| 2019-08-06 | $32.72 | $32.75 | $32.09 | $32.24 | $31.85 | 9,573 |
| 2019-08-05 | $31.73 | $32.99 | $28.83 | $32.66 | $32.27 | 4,420 |
| 2019-08-02 | $33.61 | $33.61 | $32.57 | $32.98 | $32.58 | 7,685 |
| 2019-08-01 | $35.37 | $35.37 | $33.61 | $33.61 | $33.20 | 27,637 |
| 2019-07-31 | $34.71 | $35.43 | $34.71 | $35.27 | $34.84 | 7,713 |
| 2019-07-30 | $34.48 | $35.08 | $34.22 | $34.89 | $34.47 | 9,486 |
| 2019-07-29 | $35.17 | $35.17 | $34.61 | $34.98 | $34.56 | 10,347 |
| 2019-07-26 | $35.40 | $35.53 | $35.14 | $35.38 | $34.95 | 16,476 |
| 2019-07-25 | $35.32 | $35.37 | $34.89 | $35.26 | $34.83 | 12,563 |
| 2019-07-24 | $36.23 | $36.23 | $34.44 | $35.48 | $35.05 | 33,620 |
| 2019-07-23 | $33.98 | $36.82 | $33.98 | $36.40 | $35.96 | 70,947 |
| 2019-07-22 | $34.60 | $34.60 | $33.35 | $33.43 | $33.03 | 10,224 |
| 2019-07-19 | $35.67 | $35.85 | $34.13 | $34.29 | $33.88 | 14,867 |
| 2019-07-18 | $37.55 | $37.55 | $35.96 | $35.96 | $35.53 | 16,791 |
| 2019-07-17 | $37.47 | $37.55 | $37.28 | $37.31 | $36.86 | 14,407 |
| 2019-07-16 | $37.56 | $37.56 | $36.95 | $37.33 | $36.88 | 22,289 |
| 2019-07-15 | $37.41 | $37.83 | $37.24 | $37.44 | $36.99 | 10,094 |
| 2019-07-12 | $37.45 | $37.53 | $37.21 | $37.25 | $36.80 | 18,936 |
| 2019-07-11 | $37.13 | $37.31 | $36.98 | $37.21 | $36.76 | 13,557 |
| 2019-07-10 | $36.99 | $37.42 | $36.99 | $37.33 | $36.88 | 39,161 |
| 2019-07-09 | $37.13 | $37.13 | $36.29 | $36.90 | $36.46 | 20,963 |
| 2019-07-08 | $36.85 | $37.37 | $36.70 | $37.08 | $36.63 | 15,760 |
| 2019-07-05 | $37.12 | $37.31 | $36.74 | $37.25 | $36.80 | 8,019 |
| 2019-07-03 | $36.58 | $36.88 | $36.48 | $36.83 | $36.39 | 10,314 |
| 2019-07-02 | $35.89 | $36.82 | $35.65 | $36.72 | $36.28 | 35,446 |
| 2019-07-01 | $35.51 | $35.68 | $35.23 | $35.68 | $35.25 | 2,835 |
| 2019-06-28 | $36.25 | $36.25 | $35.56 | $35.84 | $35.41 | 9,294 |
| 2019-06-27 | $35.53 | $35.80 | $35.05 | $35.66 | $35.23 | 14,414 |
| 2019-06-26 | $35.42 | $35.80 | $35.23 | $35.55 | $35.05 | 14,270 |
| 2019-06-25 | $35.50 | $35.77 | $35.09 | $35.31 | $34.81 | 22,111 |
| 2019-06-24 | $35.96 | $35.96 | $35.40 | $35.45 | $34.95 | 11,914 |
| 2019-06-21 | $36.06 | $36.37 | $35.63 | $35.88 | $35.37 | 28,256 |
| 2019-06-20 | $35.90 | $36.62 | $35.90 | $36.23 | $35.72 | 16,615 |
| 2019-06-19 | $34.89 | $35.51 | $34.80 | $35.49 | $34.99 | 18,791 |
| 2019-06-18 | $34.46 | $35.29 | $34.46 | $35.09 | $34.59 | 11,832 |
| 2019-06-17 | $34.01 | $34.21 | $33.94 | $34.10 | $33.62 | 10,188 |
| 2019-06-14 | $34.03 | $34.49 | $33.95 | $34.31 | $33.82 | 11,929 |
| 2019-06-13 | $34.38 | $34.69 | $34.07 | $34.40 | $33.91 | 22,837 |
| 2019-06-12 | $34.86 | $34.93 | $33.93 | $34.08 | $33.60 | 24,420 |
| 2019-06-11 | $34.20 | $36.17 | $34.20 | $35.05 | $34.55 | 64,891 |
| 2019-06-10 | $32.00 | $33.37 | $32.00 | $32.86 | $32.39 | 37,737 |
| 2019-06-07 | $31.57 | $31.79 | $31.31 | $31.72 | $31.27 | 26,945 |
| 2019-06-06 | $31.83 | $31.83 | $30.58 | $31.24 | $30.80 | 24,178 |
| 2019-06-05 | $31.80 | $31.80 | $30.77 | $31.54 | $31.09 | 27,095 |
| 2019-06-04 | $30.35 | $31.19 | $30.11 | $31.14 | $30.70 | 46,337 |
| 2019-06-03 | $29.90 | $30.17 | $29.41 | $30.06 | $29.63 | 46,340 |
| 2019-05-31 | $30.66 | $30.66 | $28.75 | $29.95 | $29.53 | 54,793 |
| 2019-05-30 | $29.50 | $31.08 | $29.50 | $30.89 | $30.45 | 45,753 |
| 2019-05-29 | $27.63 | $27.63 | $26.57 | $26.73 | $26.35 | 19,382 |
| 2019-05-28 | $28.17 | $28.25 | $27.83 | $27.89 | $27.50 | 3,998 |
| 2019-05-24 | $28.49 | $28.57 | $27.99 | $28.08 | $27.68 | 12,865 |
| 2019-05-23 | $28.23 | $28.65 | $28.05 | $28.14 | $27.74 | 9,419 |
| 2019-05-22 | $29.68 | $29.68 | $28.67 | $28.93 | $28.52 | 7,733 |
| 2019-05-21 | $29.38 | $29.62 | $29.08 | $29.48 | $29.06 | 22,313 |
| 2019-05-20 | $29.92 | $29.92 | $29.40 | $29.40 | $28.98 | 864 |
| 2019-05-17 | $28.83 | $29.32 | $28.83 | $29.08 | $28.67 | 14,393 |
| 2019-05-16 | $29.29 | $29.46 | $29.02 | $29.39 | $28.97 | 12,552 |
| 2019-05-15 | $28.78 | $29.40 | $28.57 | $29.17 | $28.76 | 9,510 |
| 2019-05-14 | $28.75 | $28.84 | $28.13 | $28.77 | $28.36 | 8,804 |
| 2019-05-13 | $28.22 | $28.41 | $27.91 | $28.35 | $27.95 | 16,487 |
| 2019-05-10 | $28.30 | $29.15 | $28.28 | $29.12 | $28.71 | 17,813 |
| 2019-05-09 | $28.91 | $28.91 | $28.00 | $28.29 | $27.89 | 24,781 |
| 2019-05-08 | $28.82 | $29.30 | $28.63 | $29.02 | $28.61 | 22,751 |
| 2019-05-07 | $29.55 | $29.74 | $28.60 | $28.89 | $28.48 | 15,618 |
| 2019-05-06 | $30.44 | $30.64 | $29.63 | $30.17 | $29.74 | 43,624 |
| 2019-05-03 | $30.63 | $31.01 | $30.46 | $30.97 | $30.53 | 32,003 |
| 2019-05-02 | $30.62 | $31.04 | $30.08 | $30.14 | $29.71 | 25,754 |
| 2019-05-01 | $30.90 | $31.03 | $30.51 | $30.72 | $30.29 | 13,494 |
| 2019-04-30 | $31.47 | $31.47 | $30.30 | $31.05 | $30.61 | 14,465 |
| 2019-04-29 | $32.04 | $32.04 | $31.37 | $31.44 | $30.99 | 10,213 |
| 2019-04-26 | $31.56 | $31.92 | $31.47 | $31.85 | $31.40 | 15,928 |
| 2019-04-25 | $31.54 | $31.55 | $30.78 | $31.27 | $30.83 | 40,111 |
| 2019-04-24 | $31.86 | $31.86 | $31.37 | $31.74 | $31.29 | 21,955 |
| 2019-04-23 | $31.17 | $32.16 | $31.17 | $32.07 | $31.62 | 16,008 |
| 2019-04-22 | $30.52 | $31.34 | $30.52 | $31.11 | $30.67 | 13,811 |
| 2019-04-18 | $30.62 | $30.89 | $29.90 | $30.85 | $30.41 | 18,627 |
| 2019-04-17 | $30.71 | $31.38 | $30.61 | $30.78 | $30.34 | 16,803 |
| 2019-04-16 | $30.58 | $31.19 | $30.19 | $30.40 | $29.97 | 23,870 |
| 2019-04-15 | $30.70 | $31.05 | $30.37 | $30.60 | $30.17 | 12,402 |
| 2019-04-12 | $31.15 | $31.43 | $30.56 | $30.71 | $30.28 | 22,797 |
| 2019-04-11 | $30.42 | $31.21 | $30.41 | $30.85 | $30.41 | 59,060 |
| 2019-04-10 | $29.82 | $30.97 | $29.82 | $30.65 | $30.22 | 22,091 |
| 2019-04-09 | $30.21 | $30.22 | $29.34 | $29.72 | $29.30 | 63,936 |
| 2019-04-08 | $29.00 | $30.77 | $29.00 | $30.69 | $30.26 | 30,673 |
| 2019-04-05 | $28.40 | $28.86 | $28.40 | $28.61 | $28.21 | 10,334 |
| 2019-04-04 | $28.30 | $28.51 | $28.00 | $28.39 | $27.99 | 8,879 |
| 2019-04-03 | $28.06 | $28.40 | $27.98 | $28.12 | $27.72 | 26,135 |
| 2019-04-02 | $28.99 | $28.99 | $27.68 | $27.99 | $27.59 | 58,182 |
| 2019-04-01 | $28.08 | $29.18 | $28.08 | $29.14 | $28.73 | 27,772 |
| 2019-03-29 | $28.45 | $28.46 | $27.50 | $27.69 | $27.30 | 30,523 |
| 2019-03-28 | $27.14 | $28.78 | $27.11 | $28.65 | $28.24 | 27,598 |
| 2019-03-27 | $26.82 | $27.14 | $26.34 | $27.05 | $26.60 | 42,591 |
| 2019-03-26 | $26.99 | $27.80 | $26.68 | $26.69 | $26.24 | 33,665 |
| 2019-03-25 | $26.70 | $27.33 | $26.52 | $26.66 | $26.21 | 32,433 |
| 2019-03-22 | $30.27 | $31.07 | $26.39 | $26.45 | $26.01 | 65,139 |
| 2019-03-21 | $26.79 | $28.83 | $26.42 | $28.75 | $28.27 | 44,206 |
| 2019-03-20 | $27.62 | $27.62 | $26.78 | $27.13 | $26.68 | 14,048 |
| 2019-03-19 | $27.88 | $28.19 | $27.81 | $28.07 | $27.60 | 10,497 |
| 2019-03-18 | $27.87 | $28.14 | $27.46 | $27.91 | $27.44 | 15,869 |
| 2019-03-15 | $27.55 | $27.94 | $27.36 | $27.74 | $27.28 | 23,908 |
| 2019-03-14 | $27.48 | $27.48 | $27.10 | $27.39 | $26.93 | 13,999 |
| 2019-03-13 | $27.64 | $27.93 | $27.24 | $27.59 | $27.13 | 15,855 |
| 2019-03-12 | $27.76 | $27.76 | $27.52 | $27.64 | $27.18 | 77,554 |
| 2019-03-11 | $28.18 | $28.18 | $27.58 | $27.65 | $27.19 | 13,122 |
| 2019-03-08 | $27.68 | $28.07 | $27.54 | $27.92 | $27.45 | 21,884 |
| 2019-03-07 | $29.13 | $29.19 | $27.51 | $27.98 | $27.51 | 50,799 |
| 2019-03-06 | $30.25 | $30.25 | $29.18 | $29.34 | $28.85 | 19,585 |
| 2019-03-05 | $30.08 | $30.30 | $30.00 | $30.12 | $29.62 | 75,390 |
| 2019-03-04 | $29.44 | $30.33 | $29.44 | $29.88 | $29.38 | 72,405 |
| 2019-03-01 | $30.02 | $30.37 | $29.36 | $29.45 | $28.96 | 12,994 |
| 2019-02-28 | $29.68 | $30.32 | $29.66 | $29.93 | $29.43 | 21,575 |
| 2019-02-27 | $29.93 | $29.98 | $29.38 | $29.70 | $29.20 | 13,554 |
| 2019-02-26 | $30.52 | $30.52 | $29.40 | $29.86 | $29.36 | 27,129 |
| 2019-02-25 | $30.21 | $31.10 | $30.21 | $30.67 | $30.16 | 21,531 |
| 2019-02-22 | $29.68 | $29.91 | $29.36 | $29.66 | $29.16 | 19,710 |
| 2019-02-21 | $28.56 | $29.79 | $28.44 | $29.46 | $28.97 | 28,253 |
| 2019-02-20 | $28.46 | $28.63 | $27.80 | $28.55 | $28.07 | 24,082 |
| 2019-02-19 | $28.36 | $28.64 | $28.07 | $28.54 | $28.06 | 14,363 |
| 2019-02-15 | $28.31 | $28.59 | $27.86 | $28.38 | $27.91 | 22,736 |
| 2019-02-14 | $29.10 | $29.10 | $28.08 | $28.18 | $27.71 | 28,291 |
| 2019-02-13 | $29.55 | $29.93 | $29.21 | $29.39 | $28.90 | 26,037 |
| 2019-02-12 | $27.84 | $29.43 | $27.84 | $29.18 | $28.69 | 22,067 |
| 2019-02-11 | $27.41 | $28.09 | $27.39 | $27.83 | $27.36 | 14,449 |
| 2019-02-08 | $27.53 | $27.71 | $26.94 | $27.31 | $26.85 | 22,909 |
| 2019-02-07 | $27.85 | $27.90 | $27.14 | $27.49 | $27.03 | 21,003 |
| 2019-02-06 | $28.46 | $29.05 | $27.99 | $28.27 | $27.80 | 17,753 |
| 2019-02-05 | $28.71 | $29.12 | $28.21 | $28.69 | $28.21 | 78,612 |
| 2019-02-04 | $28.85 | $29.07 | $28.10 | $28.97 | $28.49 | 65,153 |
| 2019-02-01 | $28.53 | $29.22 | $28.53 | $29.00 | $28.51 | 20,929 |
| 2019-01-31 | $29.14 | $29.41 | $28.75 | $28.77 | $28.29 | 19,341 |
| 2019-01-30 | $29.00 | $29.18 | $28.29 | $28.96 | $28.48 | 27,065 |
| 2019-01-29 | $28.10 | $29.12 | $27.68 | $28.65 | $28.17 | 88,783 |
| 2019-01-28 | $29.42 | $29.42 | $28.06 | $28.23 | $27.76 | 102,416 |
| 2019-01-25 | $29.05 | $29.64 | $29.00 | $29.58 | $29.09 | 104,160 |
| 2019-01-24 | $28.94 | $29.43 | $28.53 | $28.65 | $28.17 | 23,246 |
| 2019-01-23 | $28.20 | $28.50 | $27.70 | $28.45 | $27.97 | 43,114 |
| 2019-01-22 | $29.85 | $29.85 | $27.98 | $28.06 | $27.59 | 38,860 |
| 2019-01-18 | $30.23 | $31.05 | $30.01 | $30.46 | $29.95 | 150,801 |
| 2019-01-17 | $29.54 | $30.03 | $29.21 | $29.86 | $29.36 | 80,763 |
| 2019-01-16 | $30.34 | $30.34 | $29.42 | $29.54 | $29.05 | 40,979 |
| 2019-01-15 | $30.18 | $30.54 | $29.54 | $30.20 | $29.69 | 20,719 |
| 2019-01-14 | $30.08 | $30.08 | $29.35 | $29.76 | $29.26 | 14,259 |
| 2019-01-11 | $29.31 | $30.62 | $29.24 | $30.04 | $29.54 | 30,231 |
| 2019-01-10 | $29.10 | $29.55 | $28.68 | $29.24 | $28.75 | 21,600 |
| 2019-01-09 | $28.70 | $29.14 | $28.22 | $29.10 | $28.61 | 20,582 |
| 2019-01-08 | $28.01 | $28.42 | $27.00 | $28.28 | $27.81 | 39,844 |
| 2019-01-07 | $27.86 | $28.22 | $27.69 | $27.91 | $27.44 | 33,012 |
| 2019-01-04 | $27.10 | $27.91 | $27.03 | $27.67 | $27.21 | 20,255 |
| 2019-01-03 | $26.36 | $26.58 | $25.88 | $26.41 | $25.97 | 72,443 |
| 2019-01-02 | $25.39 | $26.79 | $24.78 | $26.30 | $25.86 | 66,267 |
| 2018-12-31 | $25.91 | $26.62 | $25.10 | $25.90 | $25.47 | 43,776 |
| 2018-12-28 | $25.77 | $26.39 | $25.57 | $25.92 | $25.49 | 24,821 |
| 2018-12-27 | $24.15 | $25.77 | $24.02 | $25.77 | $25.34 | 57,483 |
| 2018-12-26 | $26.90 | $27.06 | $24.24 | $24.56 | $24.09 | 11,212 |
| 2018-12-24 | $24.39 | $24.64 | $23.90 | $24.36 | $23.89 | 20,168 |
| 2018-12-21 | $25.54 | $25.91 | $24.28 | $24.72 | $24.24 | 36,174 |
| 2018-12-20 | $26.85 | $27.26 | $25.50 | $25.76 | $25.26 | 55,443 |
| 2018-12-19 | $26.78 | $28.01 | $26.78 | $27.08 | $26.56 | 83,233 |
| 2018-12-18 | $27.04 | $27.72 | $27.03 | $27.23 | $26.71 | 83,442 |
| 2018-12-17 | $27.29 | $27.70 | $26.77 | $26.85 | $26.33 | 53,811 |
| 2018-12-14 | $26.77 | $28.14 | $26.49 | $27.45 | $26.92 | 128,096 |
| 2018-12-13 | $27.95 | $28.24 | $26.44 | $27.19 | $26.67 | 57,097 |
| 2018-12-12 | $28.45 | $28.64 | $27.89 | $28.02 | $27.48 | 43,398 |
| 2018-12-11 | $28.71 | $29.11 | $27.96 | $28.03 | $27.49 | 34,796 |
| 2018-12-10 | $29.22 | $29.22 | $28.02 | $28.43 | $27.88 | 22,764 |
| 2018-12-07 | $30.61 | $30.74 | $29.07 | $29.37 | $28.80 | 27,511 |
| 2018-12-06 | $30.57 | $30.89 | $29.71 | $30.36 | $29.78 | 39,763 |
| 2018-12-04 | $33.73 | $33.97 | $32.31 | $32.44 | $31.82 | 47,647 |
| 2018-12-03 | $36.07 | $39.19 | $33.61 | $33.73 | $33.08 | 42,632 |
| 2018-11-30 | $34.27 | $36.81 | $34.09 | $35.68 | $34.99 | 89,085 |
| 2018-11-29 | $33.42 | $34.63 | $32.83 | $33.28 | $32.64 | 29,606 |
| 2018-11-28 | $31.23 | $33.65 | $31.23 | $33.15 | $32.51 | 33,719 |
| 2018-11-27 | $32.14 | $32.49 | $30.23 | $31.09 | $30.49 | 48,259 |
| 2018-11-26 | $33.36 | $33.41 | $32.35 | $32.48 | $31.85 | 22,682 |
| 2018-11-23 | $33.22 | $33.45 | $32.48 | $32.61 | $31.98 | 18,622 |
| 2018-11-21 | $32.01 | $33.97 | $32.01 | $33.60 | $32.95 | 83,237 |
| 2018-11-20 | $33.21 | $33.68 | $30.81 | $31.81 | $31.20 | 63,546 |
| 2018-11-19 | $36.53 | $36.62 | $34.23 | $34.34 | $33.68 | 23,925 |
| 2018-11-16 | $35.99 | $37.03 | $35.99 | $36.55 | $35.85 | 7,509 |
| 2018-11-15 | $37.18 | $37.65 | $36.68 | $36.70 | $35.99 | 19,012 |
| 2018-11-14 | $37.72 | $38.53 | $37.05 | $37.51 | $36.79 | 12,269 |
| 2018-11-13 | $37.46 | $38.27 | $37.45 | $37.50 | $36.78 | 8,124 |
| 2018-11-12 | $38.37 | $38.77 | $37.48 | $37.52 | $36.80 | 55,027 |
| 2018-11-09 | $38.96 | $38.96 | $37.92 | $38.54 | $37.80 | 67,843 |
| 2018-11-08 | $40.21 | $40.30 | $39.18 | $39.35 | $38.59 | 38,146 |
| 2018-11-07 | $39.58 | $41.18 | $39.58 | $40.29 | $39.51 | 43,638 |
| 2018-11-06 | $40.10 | $40.25 | $39.23 | $39.32 | $38.56 | 4,689 |
| 2018-11-05 | $40.18 | $40.85 | $39.97 | $40.14 | $39.37 | 14,621 |
| 2018-11-02 | $40.39 | $41.01 | $40.28 | $40.60 | $39.82 | 18,483 |
| 2018-11-01 | $40.20 | $40.85 | $40.01 | $40.49 | $39.71 | 34,165 |
| 2018-10-31 | $39.43 | $40.39 | $39.43 | $40.24 | $39.47 | 30,330 |
| 2018-10-30 | $38.30 | $39.49 | $37.50 | $39.26 | $38.50 | 73,498 |
| 2018-10-29 | $41.15 | $41.35 | $38.19 | $38.32 | $37.58 | 12,423 |
| 2018-10-26 | $41.82 | $41.97 | $40.74 | $40.99 | $40.20 | 8,094 |
| 2018-10-25 | $41.80 | $42.79 | $41.80 | $42.44 | $41.62 | 20,933 |
| 2018-10-24 | $41.35 | $42.58 | $41.35 | $41.87 | $41.06 | 29,914 |
| 2018-10-23 | $40.95 | $41.78 | $40.22 | $41.71 | $40.91 | 46,645 |
| 2018-10-22 | $41.49 | $42.41 | $41.38 | $41.47 | $40.67 | 25,471 |
| 2018-10-19 | $44.98 | $44.98 | $41.55 | $41.60 | $40.80 | 33,876 |
| 2018-10-18 | $45.89 | $46.05 | $44.45 | $44.63 | $43.77 | 65,127 |
| 2018-10-17 | $44.63 | $46.14 | $44.29 | $46.08 | $45.19 | 75,712 |
| 2018-10-16 | $44.45 | $45.69 | $44.33 | $44.97 | $44.10 | 46,008 |
| 2018-10-15 | $44.00 | $44.55 | $43.88 | $44.20 | $43.35 | 21,006 |
| 2018-10-12 | $42.77 | $43.84 | $42.74 | $43.65 | $42.81 | 58,642 |
| 2018-10-11 | $40.99 | $42.21 | $40.19 | $42.09 | $41.28 | 128,672 |
| 2018-10-10 | $40.85 | $42.47 | $40.40 | $40.92 | $40.13 | 90,528 |
| 2018-10-09 | $42.81 | $42.81 | $40.45 | $40.79 | $40.00 | 389,365 |
| 2018-10-08 | $42.57 | $42.91 | $40.43 | $41.90 | $41.09 | 71,187 |
| 2018-10-05 | $45.63 | $45.83 | $43.48 | $44.14 | $43.29 | 45,897 |
| 2018-10-04 | $47.06 | $47.10 | $45.21 | $45.49 | $44.61 | 83,359 |
| 2018-10-03 | $47.43 | $48.01 | $46.76 | $46.92 | $46.02 | 69,281 |
| 2018-10-02 | $47.60 | $48.51 | $47.14 | $47.30 | $46.39 | 252,849 |
| 2018-10-01 | $46.93 | $47.99 | $46.50 | $47.82 | $46.90 | 201,899 |
| 2018-09-28 | $46.38 | $47.10 | $46.38 | $46.88 | $45.98 | 57,860 |
| 2018-09-27 | $47.17 | $47.17 | $46.15 | $46.53 | $45.63 | 43,385 |
| 2018-09-26 | $47.41 | $47.80 | $46.76 | $46.90 | $45.93 | 115,646 |
| 2018-09-25 | $46.77 | $47.55 | $46.67 | $47.35 | $46.37 | 247,657 |
| 2018-09-24 | $46.81 | $47.12 | $44.97 | $46.68 | $45.71 | 94,625 |
| 2018-09-21 | $46.79 | $47.26 | $46.63 | $46.73 | $45.76 | 337,896 |
| 2018-09-20 | $46.32 | $46.79 | $46.32 | $46.67 | $45.70 | 177,740 |
| 2018-09-19 | $45.20 | $46.38 | $45.07 | $46.25 | $45.29 | 402,609 |
| 2018-09-18 | $46.19 | $46.36 | $45.09 | $45.32 | $44.38 | 279,481 |
| 2018-09-17 | $46.10 | $46.74 | $46.00 | $46.01 | $45.06 | 286,242 |
| 2018-09-14 | $47.00 | $48.00 | $43.72 | $46.10 | $45.15 | 2,119,900 |
| 2018-09-13 | $48.75 | $48.75 | $48.75 | $48.75 | $47.74 | 11,125 |
| 2018-09-12 | $48.75 | $48.75 | $48.75 | $48.75 | $47.74 | 100 |
| 2018-09-11 | $53.30 | $53.30 | $53.30 | $53.30 | $52.19 | 40 |
| 2018-09-10 | $53.33 | $53.33 | $53.30 | $53.30 | $52.19 | 220 |
| 2018-09-07 | $53.31 | $53.31 | $53.31 | $53.31 | $52.21 | 85 |
| 2018-09-06 | $53.03 | $53.31 | $53.03 | $53.31 | $52.21 | 622 |
| 2018-09-05 | $52.67 | $52.67 | $52.67 | $52.67 | $51.58 | 5,549 |
| 2018-09-04 | $52.73 | $52.73 | $52.67 | $52.67 | $51.58 | 2,857 |
| 2018-08-31 | $55.41 | $55.41 | $55.41 | $55.41 | $54.27 | 7,901 |
| 2018-08-30 | $55.41 | $55.41 | $55.41 | $55.41 | $54.27 | 125 |
| 2018-08-29 | $50.69 | $50.69 | $50.69 | $50.69 | $49.64 | 150 |
| 2018-08-28 | $50.65 | $50.65 | $50.64 | $50.64 | $49.59 | 360 |
| 2018-08-27 | $48.96 | $48.96 | $48.96 | $48.96 | $47.94 | 0 |
| 2018-08-24 | $48.96 | $48.96 | $48.96 | $48.96 | $47.94 | 0 |
| 2018-08-23 | $48.47 | $48.96 | $48.47 | $48.96 | $47.94 | 200 |
| 2018-08-22 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 1,918 |
| 2018-08-21 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 20 |
| 2018-08-20 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 6 |
| 2018-08-17 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 0 |
| 2018-08-16 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 0 |
| 2018-08-15 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 25 |
| 2018-08-14 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 0 |
| 2018-08-13 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 0 |
| 2018-08-10 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 0 |
| 2018-08-09 | $50.52 | $50.52 | $50.52 | $50.52 | $49.47 | 200 |
| 2018-08-08 | $50.22 | $50.22 | $50.22 | $50.22 | $49.18 | 97 |
| 2018-08-07 | $50.22 | $50.22 | $50.22 | $50.22 | $49.18 | 189 |
| 2018-08-06 | $50.06 | $50.06 | $50.06 | $50.06 | $49.02 | 10 |
| 2018-08-03 | $50.06 | $50.06 | $50.06 | $50.06 | $49.02 | 100 |
| 2018-08-02 | $47.85 | $47.85 | $47.85 | $47.85 | $46.86 | 0 |
| 2018-08-01 | $47.54 | $47.85 | $47.54 | $47.85 | $46.86 | 626 |
| 2018-07-31 | $46.68 | $46.68 | $46.68 | $46.68 | $45.71 | 0 |
| 2018-07-30 | $46.68 | $46.68 | $46.68 | $46.68 | $45.71 | 50 |
| 2018-07-27 | $46.68 | $46.68 | $46.68 | $46.68 | $45.71 | 240 |
| 2018-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.01 | 0 |
| 2018-07-25 | $48.00 | $48.00 | $48.00 | $48.00 | $47.01 | 0 |
| 2018-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.01 | 3,884 |
| 2018-07-23 | $48.35 | $48.35 | $48.35 | $48.35 | $47.35 | 11 |
| 2018-07-20 | $48.35 | $48.35 | $48.35 | $48.35 | $47.35 | 3,398 |
| 2018-07-19 | $48.35 | $48.35 | $48.35 | $48.35 | $47.35 | 0 |
| 2018-07-18 | $48.35 | $48.35 | $48.35 | $48.35 | $47.35 | 4,595 |
| 2018-07-17 | $48.35 | $48.35 | $48.35 | $48.35 | $47.35 | 100 |
| 2018-07-16 | $48.35 | $48.35 | $48.35 | $48.35 | $47.35 | 150 |
| 2018-07-13 | $49.22 | $49.22 | $49.22 | $49.22 | $48.20 | 100 |
| 2018-07-12 | $49.81 | $49.97 | $49.81 | $49.97 | $48.94 | 225 |
| 2018-07-11 | $47.11 | $47.11 | $47.11 | $47.11 | $46.14 | 0 |
| 2018-07-10 | $47.11 | $47.11 | $47.11 | $47.11 | $46.14 | 0 |
| 2018-07-09 | $47.11 | $47.11 | $47.11 | $47.11 | $46.14 | 0 |
| 2018-07-06 | $47.11 | $47.11 | $47.11 | $47.11 | $46.14 | 299 |
| 2018-07-05 | $46.03 | $46.03 | $46.03 | $46.03 | $45.08 | 0 |
| 2018-07-03 | $46.03 | $46.03 | $46.03 | $46.03 | $45.08 | 0 |
| 2018-07-02 | $46.03 | $46.03 | $46.03 | $46.03 | $45.08 | 0 |
| 2018-06-29 | $46.03 | $46.03 | $46.03 | $46.03 | $45.08 | 3,100 |
| 2018-06-28 | $46.10 | $46.10 | $46.10 | $46.10 | $45.14 | 0 |
| 2018-06-27 | $46.10 | $46.10 | $46.10 | $46.10 | $45.08 | 0 |
| 2018-06-26 | $46.10 | $46.10 | $46.10 | $46.10 | $45.08 | 125 |
| 2018-06-25 | $49.07 | $49.07 | $49.07 | $49.07 | $47.99 | 1,689 |
| 2018-06-22 | $49.07 | $49.07 | $49.07 | $49.07 | $47.99 | 2,919 |
| 2018-06-21 | $49.07 | $49.07 | $49.07 | $49.07 | $47.99 | 150 |
| 2018-06-20 | $48.97 | $48.98 | $48.95 | $48.95 | $47.86 | 2,000 |
| 2018-06-19 | $47.85 | $47.85 | $47.77 | $47.77 | $46.71 | 8,832 |
| 2018-06-18 | $47.60 | $47.60 | $47.60 | $47.60 | $46.55 | 1,525 |
| 2018-06-15 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 8 |
| 2018-06-14 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 0 |
| 2018-06-13 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 0 |
| 2018-06-12 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 9,513 |
| 2018-06-11 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 9,025 |
| 2018-06-08 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 5,568 |
| 2018-06-07 | $48.08 | $48.08 | $48.08 | $48.08 | $47.01 | 100 |
| 2018-06-06 | $48.19 | $48.19 | $48.19 | $48.19 | $47.13 | 450 |
| 2018-06-05 | $47.64 | $47.64 | $47.64 | $47.64 | $46.58 | 125 |
| 2018-06-04 | $43.84 | $43.84 | $43.84 | $43.84 | $42.87 | 10,204 |
| 2018-06-01 | $43.84 | $43.84 | $43.84 | $43.84 | $42.87 | 0 |
| 2018-05-31 | $43.84 | $43.84 | $43.84 | $43.84 | $42.87 | 352 |
| 2018-05-30 | $43.84 | $43.84 | $43.84 | $43.84 | $42.87 | 125 |
| 2018-05-29 | $43.34 | $43.34 | $43.34 | $43.34 | $42.38 | 75 |
| 2018-05-25 | $43.34 | $43.34 | $43.34 | $43.34 | $42.38 | 0 |
| 2018-05-24 | $43.34 | $43.34 | $43.34 | $43.34 | $42.38 | 0 |
| 2018-05-23 | $43.34 | $43.34 | $43.34 | $43.34 | $42.38 | 100 |
| 2018-05-22 | $43.31 | $43.31 | $43.31 | $43.31 | $42.35 | 400 |
| 2018-05-21 | $42.38 | $42.38 | $42.38 | $42.38 | $41.44 | 100 |
| 2018-05-18 | $40.48 | $40.48 | $40.48 | $40.48 | $39.58 | 0 |
| 2018-05-17 | $40.52 | $40.52 | $40.48 | $40.48 | $39.58 | 300 |
| 2018-05-16 | $40.45 | $40.50 | $40.45 | $40.50 | $39.61 | 600 |
| 2018-05-15 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-14 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-11 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-10 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 30 |
| 2018-05-09 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-08 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-07 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-04 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 0 |
| 2018-05-03 | $40.70 | $40.70 | $40.70 | $40.70 | $39.80 | 124 |
| 2018-05-02 | $40.81 | $40.81 | $40.81 | $40.81 | $39.90 | 124 |
| 2018-05-01 | $41.52 | $41.52 | $41.52 | $41.52 | $40.60 | 0 |
| 2018-04-30 | $41.52 | $41.52 | $41.52 | $41.52 | $40.60 | 0 |
| 2018-04-27 | $41.52 | $41.52 | $41.52 | $41.52 | $40.60 | 0 |
| 2018-04-26 | $41.44 | $41.52 | $41.44 | $41.52 | $40.60 | 900 |
| 2018-04-25 | $43.10 | $43.10 | $43.10 | $43.10 | $42.15 | 8,514 |
| 2018-04-24 | $43.15 | $43.15 | $43.10 | $43.10 | $42.15 | 1,121 |
| 2018-04-23 | $41.47 | $41.47 | $41.47 | $41.47 | $40.55 | 4,411 |
| 2018-04-20 | $41.50 | $41.50 | $41.50 | $41.50 | $40.58 | 3,576 |
| 2018-04-19 | $41.50 | $41.50 | $41.50 | $41.50 | $40.58 | 2,603 |
| 2018-04-18 | $42.01 | $42.01 | $42.01 | $42.01 | $41.08 | 2,286 |
| 2018-04-17 | $42.01 | $42.01 | $42.01 | $42.01 | $41.08 | 0 |
| 2018-04-16 | $42.01 | $42.01 | $42.01 | $42.01 | $41.08 | 350 |
| 2018-04-13 | $42.01 | $42.01 | $42.01 | $42.01 | $41.08 | 0 |
| 2018-04-12 | $42.01 | $42.01 | $42.01 | $42.01 | $41.08 | 0 |
| 2018-04-11 | $42.01 | $42.01 | $42.01 | $42.01 | $41.08 | 500 |
| 2018-04-10 | $40.27 | $40.27 | $40.27 | $40.27 | $39.38 | 0 |
| 2018-04-09 | $40.27 | $40.27 | $40.27 | $40.27 | $39.38 | 4,160 |
| 2018-04-06 | $39.98 | $40.27 | $39.98 | $40.27 | $39.38 | 706 |
| 2018-04-05 | $39.17 | $39.17 | $39.17 | $39.17 | $38.30 | 100 |
| 2018-04-04 | $37.12 | $37.12 | $37.12 | $37.12 | $36.30 | 72 |
| 2018-04-03 | $37.12 | $37.12 | $37.12 | $37.12 | $36.30 | 0 |
| 2018-04-02 | $37.12 | $37.12 | $37.12 | $37.12 | $36.30 | 72 |
| 2018-03-29 | $37.12 | $37.12 | $37.12 | $37.12 | $36.30 | 0 |
| 2018-03-28 | $37.12 | $37.12 | $37.12 | $37.12 | $36.30 | 1,001 |
| 2018-03-27 | $38.56 | $38.56 | $38.01 | $38.01 | $37.10 | 700 |
| 2018-03-26 | $37.94 | $37.94 | $37.94 | $37.94 | $37.03 | 100 |
| 2018-03-23 | $37.91 | $38.69 | $37.91 | $38.69 | $37.77 | 88,395 |
| 2018-03-22 | $38.33 | $38.37 | $38.33 | $38.37 | $37.45 | 76,596 |
| 2018-03-21 | $35.29 | $35.29 | $35.29 | $35.29 | $34.45 | 104,107 |
| 2018-03-20 | $33.58 | $33.58 | $33.58 | $33.58 | $32.77 | 253,787 |
| 2018-03-19 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-16 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-15 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-14 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-13 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 40 |
| 2018-03-09 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 25 |
| 2018-03-08 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-07 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-06 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-05 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-02 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 0 |
| 2018-03-01 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 6 |
| 2018-02-28 | $34.92 | $34.92 | $34.92 | $34.92 | $34.09 | 315 |
| 2018-02-27 | $36.70 | $36.70 | $36.70 | $36.70 | $35.82 | 0 |
| 2018-02-26 | $36.70 | $36.70 | $36.70 | $36.70 | $35.82 | 42 |
| 2018-02-23 | $36.70 | $36.70 | $36.70 | $36.70 | $35.82 | 130 |
| 2018-02-22 | $38.42 | $38.42 | $38.42 | $38.42 | $37.50 | 4,929 |
| 2018-02-21 | $38.42 | $38.42 | $38.42 | $38.42 | $37.50 | 5,200 |
| 2018-02-20 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 0 |
| 2018-02-16 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 25 |
| 2018-02-15 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 224,000 |
| 2018-02-14 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 0 |
| 2018-02-13 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 0 |
| 2018-02-12 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 0 |
| 2018-02-09 | $41.07 | $41.07 | $41.07 | $41.07 | $40.08 | 0 |
| 2018-02-08 | $41.01 | $41.07 | $41.01 | $41.07 | $40.08 | 375 |
| 2018-02-07 | $40.79 | $40.79 | $40.79 | $40.79 | $39.81 | 0 |
| 2018-02-06 | $40.79 | $40.79 | $40.79 | $40.79 | $39.81 | 56 |
| 2018-02-05 | $40.79 | $40.79 | $40.79 | $40.79 | $39.81 | 0 |
| 2018-02-02 | $40.79 | $40.79 | $40.79 | $40.79 | $39.81 | 100 |
| 2018-02-01 | $39.99 | $39.99 | $39.99 | $39.99 | $39.03 | 0 |
| 2018-01-31 | $39.99 | $39.99 | $39.99 | $39.99 | $39.03 | 0 |
| 2018-01-30 | $39.99 | $39.99 | $39.99 | $39.99 | $39.03 | 0 |
| 2018-01-29 | $39.99 | $39.99 | $39.99 | $39.99 | $39.03 | 17 |
| 2018-01-26 | $39.99 | $39.99 | $39.99 | $39.99 | $39.03 | 0 |
| 2018-01-25 | $39.99 | $39.99 | $39.99 | $39.99 | $39.03 | 0 |
| 2018-01-24 | $40.05 | $40.05 | $39.99 | $39.99 | $39.03 | 2,000 |
| 2018-01-23 | $38.86 | $38.86 | $38.86 | $38.86 | $37.92 | 0 |
| 2018-01-22 | $38.86 | $38.86 | $38.86 | $38.86 | $37.92 | 33 |
| 2018-01-19 | $38.90 | $38.90 | $38.86 | $38.86 | $37.92 | 1,244 |
| 2018-01-18 | $37.65 | $37.65 | $37.65 | $37.65 | $36.75 | 100 |
| 2018-01-17 | $37.66 | $37.66 | $37.66 | $37.66 | $36.76 | 0 |
| 2018-01-16 | $37.66 | $37.66 | $37.66 | $37.66 | $36.76 | 0 |
| 2018-01-12 | $37.66 | $37.66 | $37.66 | $37.66 | $36.76 | 150 |
| 2018-01-11 | $38.83 | $38.83 | $38.83 | $38.83 | $37.90 | 0 |
| 2018-01-10 | $39.45 | $39.45 | $38.83 | $38.83 | $37.90 | 252 |
| 2018-01-09 | $37.11 | $37.11 | $37.11 | $37.11 | $36.22 | 50 |
| 2018-01-08 | $37.11 | $37.11 | $37.11 | $37.11 | $36.22 | 78 |
| 2018-01-05 | $37.11 | $37.11 | $37.11 | $37.11 | $36.22 | 0 |
| 2018-01-04 | $37.43 | $37.43 | $37.11 | $37.11 | $36.22 | 3,010 |
| 2018-01-03 | $37.15 | $37.15 | $37.15 | $37.15 | $36.26 | 0 |
| 2018-01-02 | $37.15 | $37.15 | $37.15 | $37.15 | $36.26 | 0 |
| 2017-12-29 | $37.15 | $37.15 | $37.15 | $37.15 | $36.26 | 150 |
| 2017-12-28 | $36.96 | $36.96 | $36.96 | $36.96 | $36.07 | 129 |
| 2017-12-27 | $36.96 | $36.96 | $36.96 | $36.96 | $36.02 | 0 |
| 2017-12-26 | $36.96 | $36.96 | $36.96 | $36.96 | $36.02 | 0 |
| 2017-12-22 | $37.04 | $37.04 | $36.96 | $36.96 | $36.02 | 1,636 |
| 2017-12-21 | $36.95 | $36.95 | $36.95 | $36.95 | $36.00 | 0 |
| 2017-12-20 | $36.97 | $36.97 | $36.95 | $36.95 | $36.00 | 3,276 |
| 2017-12-19 | $37.62 | $37.62 | $37.62 | $37.62 | $36.65 | 0 |
| 2017-12-18 | $37.62 | $37.62 | $37.62 | $37.62 | $36.65 | 50 |
| 2017-12-15 | $37.62 | $37.62 | $37.62 | $37.62 | $36.65 | 150 |
| 2017-12-14 | $38.53 | $38.53 | $38.53 | $38.53 | $37.54 | 500 |
| 2017-12-13 | $38.19 | $38.19 | $38.19 | $38.19 | $37.21 | 0 |
| 2017-12-12 | $38.11 | $38.19 | $38.11 | $38.19 | $37.21 | 3,303 |
| 2017-12-11 | $38.75 | $38.75 | $38.75 | $38.75 | $37.76 | 20 |
| 2017-12-08 | $38.75 | $38.75 | $38.75 | $38.75 | $37.76 | 200 |
| 2017-12-07 | $36.40 | $36.40 | $36.40 | $36.40 | $35.47 | 0 |
| 2017-12-06 | $36.40 | $36.40 | $36.40 | $36.40 | $35.47 | 0 |
| 2017-12-05 | $36.40 | $36.40 | $36.40 | $36.40 | $35.47 | 0 |
| 2017-12-04 | $36.40 | $36.40 | $36.40 | $36.40 | $35.47 | 0 |
| 2017-12-01 | $36.40 | $36.40 | $36.40 | $36.40 | $35.47 | 0 |
| 2017-11-30 | $36.40 | $36.40 | $36.40 | $36.40 | $35.47 | 13,640 |
| 2017-11-29 | $35.68 | $35.68 | $35.68 | $35.68 | $34.76 | 100 |
| 2017-11-28 | $36.62 | $36.62 | $36.62 | $36.62 | $35.68 | 0 |
| 2017-11-27 | $36.62 | $36.62 | $36.62 | $36.62 | $35.68 | 100 |
| 2017-11-24 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-22 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-21 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 28 |
| 2017-11-20 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-17 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 50 |
| 2017-11-16 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-15 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-14 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-13 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 9,949 |
| 2017-11-10 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 96 |
| 2017-11-09 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-08 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-07 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-06 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-03 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-02 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-11-01 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 0 |
| 2017-10-31 | $33.34 | $33.34 | $33.34 | $33.34 | $32.48 | 150 |
| 2017-10-30 | $33.14 | $33.14 | $33.14 | $33.14 | $32.29 | 105 |
| 2017-10-27 | $33.14 | $33.14 | $33.14 | $33.14 | $32.29 | 250 |
| 2017-10-26 | $32.44 | $32.44 | $32.44 | $32.44 | $31.60 | 2,179 |
| 2017-10-25 | $32.44 | $32.44 | $32.44 | $32.44 | $31.60 | 0 |
| 2017-10-24 | $31.70 | $32.44 | $31.70 | $32.44 | $31.60 | 370 |
| 2017-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 6,238 |
| 2017-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 0 |
| 2017-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 0 |
| 2017-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 6,581 |
| 2017-10-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 3,699 |
| 2017-10-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 0 |
| 2017-10-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 0 |
| 2017-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 58,425 |
| 2017-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 18,619 |
| 2017-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.15 | 4,267 |
| 2017-10-09 | $32.45 | $32.45 | $32.45 | $32.45 | $31.62 | 0 |
| 2017-10-06 | $32.45 | $32.45 | $32.45 | $32.45 | $31.62 | 5,274 |
| 2017-10-05 | $32.47 | $32.47 | $32.45 | $32.45 | $31.62 | 200 |
| 2017-10-04 | $33.25 | $33.25 | $33.25 | $33.25 | $32.40 | 0 |
| 2017-10-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.40 | 10,626 |
| 2017-10-02 | $33.25 | $33.25 | $33.25 | $33.25 | $32.40 | 50 |
| 2017-09-29 | $33.25 | $33.25 | $33.25 | $33.25 | $32.40 | 0 |
| 2017-09-28 | $33.25 | $33.25 | $33.25 | $33.25 | $32.40 | 80 |
| 2017-09-27 | $33.32 | $33.32 | $33.32 | $33.32 | $32.40 | 100 |
| 2017-09-26 | $36.29 | $36.29 | $36.29 | $36.29 | $35.29 | 0 |
| 2017-09-25 | $36.29 | $36.29 | $36.29 | $36.29 | $35.29 | 0 |
| 2017-09-22 | $36.29 | $36.29 | $36.29 | $36.29 | $35.29 | 180 |
| 2017-09-21 | $33.58 | $33.58 | $33.58 | $33.58 | $32.65 | 40 |
| 2017-09-20 | $33.58 | $33.58 | $33.58 | $33.58 | $32.65 | 0 |
| 2017-09-19 | $33.58 | $33.58 | $33.58 | $33.58 | $32.65 | 0 |
| 2017-09-18 | $33.58 | $33.58 | $33.58 | $33.58 | $32.65 | 40 |
| 2017-09-15 | $33.58 | $33.58 | $33.58 | $33.58 | $32.65 | 0 |
| 2017-09-14 | $33.58 | $33.58 | $33.58 | $33.58 | $32.65 | 205 |
| 2017-09-13 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
| 2017-09-12 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
| 2017-09-11 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 0 |
| 2017-09-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.90 | 110 |
| 2017-09-07 | $33.04 | $33.04 | $33.04 | $33.04 | $32.13 | 25 |
| 2017-09-06 | $33.04 | $33.04 | $33.04 | $33.04 | $32.13 | 0 |
| 2017-09-05 | $33.04 | $33.04 | $33.04 | $33.04 | $32.13 | 0 |
| 2017-09-01 | $32.58 | $33.04 | $32.54 | $33.04 | $32.13 | 600 |
| 2017-08-31 | $33.16 | $33.16 | $33.16 | $33.16 | $32.25 | 1,833 |
| 2017-08-30 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-29 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-28 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-25 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-24 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-23 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-22 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-21 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-18 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-17 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-16 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-15 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 0 |
| 2017-08-14 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 1,000 |
| 2017-08-11 | $32.30 | $32.30 | $32.20 | $32.20 | $31.32 | 300 |
| 2017-08-10 | $32.33 | $32.33 | $32.33 | $32.33 | $31.44 | 0 |
| 2017-08-09 | $32.33 | $32.33 | $32.33 | $32.33 | $31.44 | 100 |
| 2017-08-08 | $32.09 | $32.09 | $32.09 | $32.09 | $31.21 | 50 |
| 2017-08-07 | $32.09 | $32.09 | $32.09 | $32.09 | $31.21 | 0 |
| 2017-08-04 | $32.09 | $32.09 | $32.09 | $32.09 | $31.21 | 251 |
| 2017-08-03 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 6 |
| 2017-08-02 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-08-01 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-31 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-28 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-27 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-26 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-25 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-24 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-21 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-20 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-19 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-18 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-17 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-14 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 0 |
| 2017-07-13 | $30.52 | $30.52 | $30.52 | $30.52 | $29.68 | 100 |
| 2017-07-12 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 200 |
| 2017-07-11 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-07-10 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-07-07 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-07-06 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-07-05 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-07-03 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-06-30 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 0 |
| 2017-06-29 | $29.21 | $29.21 | $29.21 | $29.21 | $28.41 | 250 |
| 2017-06-28 | $30.06 | $30.06 | $30.06 | $30.06 | $29.23 | 0 |
| 2017-06-27 | $30.06 | $30.06 | $30.06 | $30.06 | $29.17 | 0 |
| 2017-06-26 | $30.06 | $30.06 | $30.06 | $30.06 | $29.17 | 1 |
| 2017-06-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.17 | 100 |
| 2017-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.14 | 0 |
| 2017-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.14 | 20,000 |
| 2017-06-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.14 | 0 |
| 2017-06-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.14 | 99 |
| 2017-06-16 | $29.10 | $29.12 | $28.99 | $29.00 | $28.14 | 20,000 |
| 2017-06-15 | $29.70 | $29.70 | $29.70 | $29.70 | $28.82 | 0 |
| 2017-06-14 | $29.70 | $29.70 | $29.70 | $29.70 | $28.82 | 0 |
| 2017-06-13 | $29.70 | $29.70 | $29.70 | $29.70 | $28.82 | 208 |
| 2017-06-12 | $29.32 | $29.32 | $29.32 | $29.32 | $28.46 | 598 |
| 2017-06-09 | $28.87 | $28.87 | $28.87 | $28.87 | $28.02 | 785 |
| 2017-06-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.02 | 850 |
| 2017-06-07 | $28.38 | $28.38 | $27.69 | $27.69 | $26.88 | 2,300 |
| 2017-06-06 | $27.41 | $27.41 | $27.41 | $27.41 | $26.60 | 1,400 |
| 2017-06-05 | $27.40 | $27.40 | $27.00 | $27.20 | $26.40 | 2,900 |
| 2017-06-02 | $27.57 | $27.57 | $27.57 | $27.57 | $26.76 | 673 |
| 2017-06-01 | $27.57 | $27.57 | $27.57 | $27.57 | $26.76 | 1,200 |
| 2017-05-31 | $24.17 | $24.40 | $24.17 | $24.40 | $23.68 | 2,830 |
| 2017-05-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.09 | 600 |
| 2017-05-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.09 | 981 |
| 2017-05-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.09 | 200 |
| 2017-05-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.09 | 700 |
| 2017-05-23 | $23.81 | $23.81 | $23.80 | $23.80 | $23.09 | 1,200 |
| 2017-05-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.10 | 0 |
| 2017-05-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.10 | 930 |
| 2017-05-18 | $24.31 | $24.31 | $24.31 | $24.31 | $23.59 | 300 |
| 2017-05-17 | $24.33 | $24.33 | $24.31 | $24.31 | $23.59 | 1,200 |
| 2017-05-16 | $23.76 | $23.76 | $23.76 | $23.76 | $23.06 | 700 |
| 2017-05-15 | $23.91 | $23.91 | $23.76 | $23.76 | $23.06 | 1,700 |
| 2017-05-12 | $24.10 | $24.10 | $24.10 | $24.10 | $23.39 | 2,200 |
| 2017-05-11 | $24.10 | $24.10 | $24.10 | $24.10 | $23.39 | 1,100 |
| 2017-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.39 | 100 |
| 2017-05-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.39 | 0 |
| 2017-05-08 | $24.03 | $24.10 | $24.03 | $24.10 | $23.39 | 319 |
| 2017-05-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.25 | 0 |
| 2017-05-04 | $22.92 | $22.92 | $22.92 | $22.92 | $22.25 | 1,430 |
| 2017-05-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 520 |
| 2017-05-02 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 2,700 |
| 2017-05-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 400 |
| 2017-04-28 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 1,700 |
| 2017-04-27 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 1,000 |
| 2017-04-26 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 0 |
| 2017-04-25 | $24.48 | $24.48 | $24.48 | $24.48 | $23.75 | 1,612 |
| 2017-04-24 | $24.36 | $24.36 | $24.36 | $24.36 | $23.65 | 0 |
| 2017-04-21 | $24.36 | $24.36 | $24.36 | $24.36 | $23.65 | 1,900 |
| 2017-04-20 | $24.36 | $24.36 | $24.36 | $24.36 | $23.65 | 0 |
| 2017-04-19 | $24.36 | $24.36 | $24.36 | $24.36 | $23.65 | 0 |
| 2017-04-18 | $24.36 | $24.36 | $24.36 | $24.36 | $23.65 | 107 |
| 2017-04-17 | $24.36 | $24.38 | $24.35 | $24.35 | $23.64 | 1,000 |
| 2017-04-13 | $24.83 | $24.83 | $24.76 | $24.76 | $24.03 | 1,500 |
| 2017-04-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.14 | 0 |
| 2017-04-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.14 | 0 |
| 2017-04-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.14 | 28,543 |
| 2017-04-07 | $22.81 | $22.81 | $22.81 | $22.81 | $22.14 | 0 |
| 2017-04-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.14 | 0 |
| 2017-04-05 | $22.81 | $22.81 | $22.81 | $22.81 | $22.14 | 25,342 |
| 2017-04-04 | $22.92 | $22.92 | $22.80 | $22.81 | $22.14 | 32,200 |
| 2017-04-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.31 | 4,700 |
| 2017-03-31 | $23.68 | $24.03 | $23.68 | $24.02 | $23.31 | 53,279 |
| 2017-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.32 | 0 |
| 2017-03-29 | $22.95 | $23.00 | $22.86 | $23.00 | $22.32 | 2,450 |
| 2017-03-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.21 | 3,000 |
| 2017-03-27 | $20.97 | $20.97 | $20.97 | $20.97 | $20.35 | 4,800 |
| 2017-03-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.35 | 1,300 |
| 2017-03-23 | $20.97 | $20.97 | $20.97 | $20.97 | $20.35 | 0 |
| 2017-03-22 | $20.97 | $20.97 | $20.97 | $20.97 | $20.35 | 600 |
| 2017-03-21 | $20.97 | $20.97 | $20.97 | $20.97 | $20.35 | 4,100 |
| 2017-03-20 | $20.71 | $20.97 | $20.71 | $20.97 | $20.35 | 3,809 |
| 2017-03-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.51 | 4,020 |
| 2017-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.51 | 350 |
| 2017-03-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.26 | 1,800 |
| 2017-03-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.26 | 108 |
| 2017-03-13 | $19.84 | $19.85 | $19.84 | $19.85 | $19.26 | 250 |
| 2017-03-10 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 98 |
| 2017-03-09 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-03-08 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-03-07 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-03-06 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-03-03 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-03-02 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-03-01 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 20 |
| 2017-02-28 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-02-27 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-02-24 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 0 |
| 2017-02-23 | $20.27 | $20.27 | $20.27 | $20.27 | $19.67 | 425 |
| 2017-02-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 59 |
| 2017-02-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-16 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-15 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-10 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 70 |
| 2017-02-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 75 |
| 2017-02-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 0 |
| 2017-02-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.07 | 200 |
| 2017-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 99 |
| 2017-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 200 |
| 2017-01-31 | $20.18 | $20.18 | $20.18 | $20.18 | $19.58 | 66 |
| 2017-01-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.58 | 100 |
| 2017-01-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 3,600 |
| 2017-01-26 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 0 |
| 2017-01-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 800 |
| 2017-01-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 1,200 |
| 2017-01-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 400 |
| 2017-01-20 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 100 |
| 2017-01-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 0 |
| 2017-01-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 900 |
| 2017-01-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 2,000 |
| 2017-01-13 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 2,304 |
| 2017-01-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 0 |
| 2017-01-11 | $20.77 | $20.77 | $20.77 | $20.77 | $20.16 | 1,000 |
| 2017-01-10 | $21.14 | $21.14 | $21.14 | $21.14 | $20.51 | 6 |
| 2017-01-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.51 | 0 |
| 2017-01-06 | $21.14 | $21.14 | $21.14 | $21.14 | $20.51 | 0 |
| 2017-01-05 | $21.14 | $21.14 | $21.14 | $21.14 | $20.51 | 0 |
| 2017-01-04 | $21.14 | $21.14 | $21.14 | $21.14 | $20.51 | 1,900 |
| 2017-01-03 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 5 |
| 2016-12-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 0 |
| 2016-12-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 2,500 |
| 2016-12-19 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 800 |
| 2016-12-16 | $21.30 | $21.30 | $21.30 | $21.30 | $20.67 | 842 |
| 2016-12-15 | $21.38 | $21.43 | $21.38 | $21.42 | $20.78 | 3,300 |
| 2016-12-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.21 | 0 |
| 2016-12-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.21 | 1,006 |
| 2016-12-12 | $21.16 | $21.16 | $21.16 | $21.16 | $20.54 | 6,032 |
| 2016-12-09 | $21.16 | $21.16 | $21.16 | $21.16 | $20.54 | 8,625 |
| 2016-12-08 | $18.47 | $18.47 | $18.47 | $18.47 | $17.93 | 1,800 |
| 2016-12-07 | $18.47 | $18.47 | $18.47 | $18.47 | $17.93 | 1,800 |
| 2016-12-06 | $18.47 | $18.47 | $18.47 | $18.47 | $17.93 | 0 |
| 2016-12-05 | $18.47 | $18.47 | $18.47 | $18.47 | $17.93 | 150 |
| 2016-12-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 0 |
| 2016-12-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 0 |
| 2016-11-30 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 4,207 |
| 2016-11-29 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 0 |
| 2016-11-28 | $17.14 | $17.14 | $17.14 | $17.14 | $16.63 | 100 |
| 2016-11-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 0 |
| 2016-11-23 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 0 |
| 2016-11-22 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 0 |
| 2016-11-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 1,800 |
| 2016-11-18 | $16.70 | $16.70 | $16.70 | $16.70 | $16.21 | 0 |
| 2016-11-17 | $16.70 | $16.70 | $16.70 | $16.70 | $16.21 | 300 |
| 2016-11-16 | $16.69 | $16.69 | $16.69 | $16.69 | $16.20 | 470 |
| 2016-11-15 | $18.38 | $18.38 | $18.38 | $18.38 | $17.84 | 0 |
| 2016-11-14 | $18.38 | $18.38 | $18.38 | $18.38 | $17.84 | 0 |
| 2016-11-11 | $18.38 | $18.38 | $18.38 | $18.38 | $17.84 | 0 |
| 2016-11-10 | $18.38 | $18.38 | $18.38 | $18.38 | $17.84 | 0 |
| 2016-11-09 | $18.38 | $18.38 | $18.38 | $18.38 | $17.84 | 1,050 |
| 2016-11-08 | $18.46 | $18.46 | $18.46 | $18.46 | $17.92 | 0 |
| 2016-11-07 | $18.46 | $18.46 | $18.46 | $18.46 | $17.92 | 0 |
| 2016-11-04 | $18.46 | $18.46 | $18.46 | $18.46 | $17.92 | 805 |
| 2016-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 2,700 |
| 2016-11-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 5 |
| 2016-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 48 |
| 2016-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 75 |
| 2016-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 0 |
| 2016-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.41 | 2,000 |
| 2016-10-17 | $19.73 | $19.73 | $19.73 | $19.73 | $19.15 | 0 |
| 2016-10-14 | $19.73 | $19.73 | $19.73 | $19.73 | $19.15 | 5 |
| 2016-10-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.15 | 0 |
| 2016-10-12 | $19.59 | $19.73 | $19.59 | $19.73 | $19.15 | 562 |
| 2016-10-11 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 0 |
| 2016-10-10 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 0 |
| 2016-10-07 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 0 |
| 2016-10-06 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 0 |
| 2016-10-05 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 0 |
| 2016-10-04 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 900 |
| 2016-10-03 | $19.42 | $19.42 | $19.42 | $19.42 | $18.84 | 8,981 |
| 2016-09-30 | $19.41 | $19.41 | $19.41 | $19.41 | $18.84 | 5 |
| 2016-09-29 | $19.41 | $19.41 | $19.41 | $19.41 | $18.84 | 0 |
| 2016-09-28 | $19.41 | $19.41 | $19.41 | $19.41 | $18.84 | 200 |
| 2016-09-27 | $19.77 | $19.77 | $19.77 | $19.77 | $19.19 | 3,800 |
| 2016-09-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.19 | 427 |
| 2016-09-23 | $19.93 | $19.93 | $19.93 | $19.93 | $19.34 | 0 |
| 2016-09-22 | $19.93 | $19.93 | $19.93 | $19.93 | $19.34 | 0 |
| 2016-09-21 | $19.93 | $19.93 | $19.93 | $19.93 | $19.34 | 0 |
| 2016-09-20 | $19.91 | $19.93 | $19.91 | $19.93 | $19.34 | 1,500 |
| 2016-09-19 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 200 |
| 2016-09-16 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 411 |
| 2016-09-15 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 1,200 |
| 2016-09-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 4,000 |
| 2016-09-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 2,500 |
| 2016-09-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 7,000 |
| 2016-09-09 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-09-08 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-09-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-09-06 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-09-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-09-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-08-31 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 200 |
| 2016-08-30 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-08-29 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 600 |
| 2016-08-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 1,100 |
| 2016-08-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 900 |
| 2016-08-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.62 | 0 |
| 2016-08-23 | $18.21 | $18.21 | $18.15 | $18.15 | $17.62 | 1,100 |
| 2016-08-22 | $17.39 | $17.39 | $17.39 | $17.39 | $16.88 | 36 |
| 2016-08-19 | $17.39 | $17.39 | $17.39 | $17.39 | $16.88 | 52 |
| 2016-08-18 | $17.39 | $17.39 | $17.39 | $17.39 | $16.88 | 0 |
| 2016-08-17 | $17.39 | $17.39 | $17.39 | $17.39 | $16.88 | 50 |
| 2016-08-16 | $17.39 | $17.39 | $17.39 | $17.39 | $16.88 | 151 |
| 2016-08-15 | $17.35 | $17.35 | $17.35 | $17.35 | $16.84 | 250 |
| 2016-08-12 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 2,120 |
| 2016-08-11 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 3,400 |
| 2016-08-10 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 0 |
| 2016-08-09 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 0 |
| 2016-08-08 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 6,400 |
| 2016-08-05 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 5,200 |
| 2016-08-04 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 0 |
| 2016-08-03 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 10 |
| 2016-08-02 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 19 |
| 2016-08-01 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 0 |
| 2016-07-29 | $16.43 | $16.43 | $16.43 | $16.43 | $15.95 | 1,250 |
| 2016-07-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.53 | 0 |
| 2016-07-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.53 | 100 |
| 2016-07-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.97 | 0 |
| 2016-07-25 | $16.45 | $16.45 | $16.45 | $16.45 | $15.97 | 0 |
| 2016-07-22 | $16.45 | $16.45 | $16.45 | $16.45 | $15.97 | 0 |
| 2016-07-21 | $16.45 | $16.45 | $16.45 | $16.45 | $15.97 | 300 |
| 2016-07-20 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 0 |
| 2016-07-19 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 0 |
| 2016-07-18 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 0 |
| 2016-07-15 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 0 |
| 2016-07-14 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 0 |
| 2016-07-13 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 0 |
| 2016-07-12 | $16.17 | $16.17 | $16.17 | $16.17 | $15.70 | 430 |
| 2016-07-11 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2016-07-08 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2016-07-07 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2016-07-06 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 0 |
| 2016-07-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.72 | 1,400 |
| 2016-07-01 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 0 |
| 2016-06-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 0 |
| 2016-06-29 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 0 |
| 2016-06-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 0 |
| 2016-06-27 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 0 |
| 2016-06-24 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 0 |
| 2016-06-23 | $16.68 | $16.68 | $16.68 | $16.68 | $16.19 | 240 |
| 2016-06-22 | $16.62 | $16.62 | $16.62 | $16.62 | $16.13 | 0 |
| 2016-06-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.13 | 190 |
| 2016-06-20 | $16.87 | $16.87 | $16.87 | $16.87 | $16.38 | 0 |
| 2016-06-17 | $16.87 | $16.87 | $16.87 | $16.87 | $16.38 | 0 |
| 2016-06-16 | $16.87 | $16.87 | $16.87 | $16.87 | $16.38 | 0 |
| 2016-06-15 | $16.87 | $16.87 | $16.87 | $16.87 | $16.38 | 650 |
| 2016-06-14 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 0 |
| 2016-06-13 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 18,600 |
| 2016-06-10 | $16.93 | $16.93 | $16.93 | $16.93 | $16.43 | 8,900 |
| 2016-06-09 | $16.92 | $16.93 | $16.92 | $16.93 | $16.43 | 3,530 |
| 2016-06-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.80 | 4,100 |
| 2016-06-07 | $15.25 | $15.25 | $15.25 | $15.25 | $14.80 | 1,300 |
| 2016-06-06 | $15.25 | $15.25 | $15.25 | $15.25 | $14.80 | 1,400 |
| 2016-06-03 | $15.33 | $15.33 | $15.33 | $15.33 | $14.88 | 13,100 |
| 2016-06-02 | $15.33 | $15.33 | $15.33 | $15.33 | $14.88 | 0 |
| 2016-06-01 | $15.33 | $15.33 | $15.33 | $15.33 | $14.88 | 0 |
| 2016-05-31 | $15.89 | $15.89 | $15.33 | $15.33 | $14.88 | 1,430 |
| 2016-05-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 0 |
| 2016-05-26 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 0 |
| 2016-05-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 0 |
| 2016-05-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 0 |
| 2016-05-23 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 0 |
| 2016-05-20 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 0 |
| 2016-05-19 | $14.74 | $14.74 | $14.74 | $14.74 | $14.31 | 616 |
| 2016-05-18 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-17 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-16 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 21,335 |
| 2016-05-13 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-12 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-11 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 62 |
| 2016-05-10 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-09 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-06 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-05 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-04 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-03 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 0 |
| 2016-05-02 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 198 |
| 2016-04-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-28 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-27 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 12 |
| 2016-04-26 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-25 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-20 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-19 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-18 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 0 |
| 2016-04-14 | $15.48 | $15.48 | $15.48 | $15.48 | $15.02 | 1,000 |
| 2016-04-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.43 | 200 |
| 2016-04-12 | $15.33 | $15.33 | $15.32 | $15.32 | $14.87 | 1,400 |
| 2016-04-11 | $15.39 | $15.39 | $15.39 | $15.39 | $14.94 | 0 |
| 2016-04-08 | $15.39 | $15.39 | $15.39 | $15.39 | $14.94 | 0 |
| 2016-04-07 | $15.39 | $15.39 | $15.39 | $15.39 | $14.94 | 0 |
| 2016-04-06 | $15.39 | $15.39 | $15.39 | $15.39 | $14.94 | 539 |
| 2016-04-05 | $15.39 | $15.39 | $15.39 | $15.39 | $14.94 | 0 |
| 2016-04-04 | $15.39 | $15.39 | $15.39 | $15.39 | $14.94 | 1,000 |
| 2016-04-01 | $15.52 | $15.52 | $15.52 | $15.52 | $15.07 | 325 |
| 2016-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 10,200 |
| 2016-03-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.05 | 500 |
| 2016-03-29 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 0 |
| 2016-03-28 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 1,200 |
| 2016-03-24 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 0 |
| 2016-03-23 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 0 |
| 2016-03-22 | $14.89 | $14.89 | $14.89 | $14.89 | $14.45 | 100 |
| 2016-03-21 | $15.00 | $15.00 | $14.94 | $14.94 | $14.50 | 700 |
| 2016-03-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.44 | 300 |
| 2016-03-17 | $12.15 | $12.15 | $12.15 | $12.15 | $11.79 | 325 |
| 2016-03-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-15 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 18 |
| 2016-03-14 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-11 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-10 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-09 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-08 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-07 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-04 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 0 |
| 2016-03-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 7,100 |
| 2016-03-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 7,600 |
| 2016-03-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.17 | 635 |
| 2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 16,292 |
| 2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 58 |
| 2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 0 |
| 2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.70 | 500 |
| 2016-02-10 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 4,800 |
| 2016-02-09 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
| 2016-02-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
| 2016-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
| 2016-02-04 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
| 2016-02-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 0 |
| 2016-02-02 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 3 |
| 2016-02-01 | $11.10 | $11.10 | $11.10 | $11.10 | $10.78 | 100 |
| 2016-01-29 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 0 |
| 2016-01-28 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 0 |
| 2016-01-27 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 0 |
| 2016-01-26 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 0 |
| 2016-01-25 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 6,900 |
| 2016-01-22 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 15 |
| 2016-01-21 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 0 |
| 2016-01-20 | $10.28 | $10.28 | $10.26 | $10.26 | $9.96 | 270 |
| 2016-01-19 | $12.39 | $12.39 | $12.39 | $12.39 | $12.03 | 0 |
| 2016-01-15 | $12.39 | $12.39 | $12.39 | $12.39 | $12.03 | 0 |
| 2016-01-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.03 | 0 |
| 2016-01-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.03 | 0 |
| 2016-01-12 | $12.39 | $12.39 | $12.39 | $12.39 | $12.03 | 1,000 |
| 2016-01-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 0 |
| 2016-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $13.10 | 590 |
| 2016-01-07 | $13.57 | $13.57 | $13.57 | $13.57 | $13.17 | 500 |
| 2016-01-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.66 | 0 |
| 2016-01-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.66 | 120 |
| 2016-01-04 | $14.37 | $14.37 | $14.37 | $14.37 | $13.94 | 82 |
| 2015-12-31 | $14.37 | $14.37 | $14.37 | $14.37 | $13.94 | 223 |
| 2015-12-30 | $14.37 | $14.37 | $14.37 | $14.37 | $13.94 | 500 |
| 2015-12-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 0 |
| 2015-12-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 0 |
| 2015-12-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 2,500 |
| 2015-12-23 | $14.50 | $14.50 | $14.50 | $14.50 | $14.07 | 0 |
| 2015-12-22 | $14.52 | $14.52 | $14.50 | $14.50 | $14.07 | 1,636 |
| 2015-12-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.11 | 0 |
| 2015-12-18 | $14.56 | $14.56 | $14.54 | $14.54 | $14.11 | 7,600 |
| 2015-12-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.15 | 5,280 |
| 2015-12-16 | $15.47 | $15.47 | $15.47 | $15.47 | $15.01 | 2,100 |
| 2015-12-15 | $15.40 | $15.47 | $15.40 | $15.47 | $15.01 | 1,280 |
| 2015-12-14 | $15.60 | $15.60 | $14.72 | $14.72 | $14.28 | 220 |
| 2015-12-11 | $16.01 | $16.01 | $16.00 | $16.00 | $15.53 | 2,000 |
| 2015-12-10 | $15.45 | $15.45 | $15.45 | $15.45 | $15.00 | 0 |
| 2015-12-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.00 | 0 |
| 2015-12-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.00 | 125 |
| 2015-12-07 | $16.66 | $16.66 | $16.66 | $16.66 | $16.17 | 0 |
| 2015-12-04 | $16.66 | $16.66 | $16.66 | $16.66 | $16.17 | 0 |
| 2015-12-03 | $16.66 | $16.66 | $16.66 | $16.66 | $16.17 | 0 |
| 2015-12-02 | $16.66 | $16.66 | $16.66 | $16.66 | $16.17 | 550 |
| 2015-12-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-30 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 298 |
| 2015-11-27 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-20 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-19 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-18 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-17 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-16 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-13 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-12 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-11 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-10 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-09 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-06 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-05 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 0 |
| 2015-11-04 | $17.52 | $17.52 | $17.52 | $17.52 | $17.00 | 100 |
| 2015-11-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.41 | 4,600 |
| 2015-11-02 | $17.94 | $17.94 | $17.94 | $17.94 | $17.41 | 0 |
| 2015-10-30 | $17.94 | $17.94 | $17.94 | $17.94 | $17.41 | 0 |
| 2015-10-29 | $17.94 | $17.94 | $17.94 | $17.94 | $17.41 | 4,300 |
| 2015-10-28 | $18.86 | $18.86 | $18.86 | $18.86 | $18.31 | 400 |
| 2015-10-27 | $18.86 | $18.86 | $18.86 | $18.86 | $18.31 | 0 |
| 2015-10-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.31 | 0 |
| 2015-10-23 | $18.86 | $18.86 | $18.86 | $18.86 | $18.31 | 20 |
| 2015-10-22 | $18.86 | $18.86 | $18.86 | $18.86 | $18.31 | 0 |
| 2015-10-21 | $18.82 | $18.86 | $18.82 | $18.86 | $18.31 | 834 |
| 2015-10-20 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 0 |
| 2015-10-19 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 0 |
| 2015-10-16 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 40 |
| 2015-10-15 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 3 |
| 2015-10-14 | $20.51 | $20.51 | $20.51 | $20.51 | $19.90 | 275 |
| 2015-10-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-08 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-10-02 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 7,200 |
| 2015-10-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-09-30 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-09-29 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-09-28 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 0 |
| 2015-09-25 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 12 |
| 2015-09-24 | $19.78 | $19.78 | $19.78 | $19.78 | $19.20 | 125 |
| 2015-09-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.85 | 0 |
| 2015-09-22 | $20.45 | $20.45 | $20.45 | $20.45 | $19.85 | 0 |
| 2015-09-21 | $20.50 | $20.50 | $20.45 | $20.45 | $19.85 | 500 |
| 2015-09-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-11 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
| 2015-09-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.26 | 0 |
BRP Inc (DOOO) News Headlines
Recent BRP Inc (DOOO) News
Similar Companies to BRP Inc (DOOO) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |