Daqo New Energy Corp (DQ) Exchange: NYSE
Data as of May 9, 2025
$13.26 ($0.26) 2.00%
Daqo New Energy Corp - Daily Information
Click for more stock information on Daqo New Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.27 |
| Previous Close | $13.26 |
| High | $13.45 |
| Low | $12.72 |
| Adjusted Open | $13.27 |
| Previous Adjusted Close | $13.26 |
| Adjusted High | $13.45 |
| Adjusted Low | $12.72 |
Invest in Daqo New Energy Corp (DQ)
Key People Daqo New Energy Corp
| Employee | Position |
|---|---|
| Guang Fu Xu | Chairman |
| Long Gen Zhang | Chief Executive Director & Director |
| Qiang Min Zhou | Chief Operating Officer |
| Ming Yang | Chief Financial Officer |
| Xi Yu Wang | Chief Technology Officer |
| Xiang Xu | Director |
| Da Feng Shi | Director |
| Shi Hua Su | Chief Marketing Officer |
| Kevin He | Investor Relations Contact |
| Fu Min Zhuo | Independent Director |
| Rong Ling Chen | Independent Director |
| Min Song Liang | Independent Director |
| Shu Ming Zhao | Independent Director |
| Lap Tat Wong | Independent Director |
Company Profile Daqo New Energy Corp
Exchange: NYSE
IPO Date: Oct. 7, 2010
Employees: 388
Sector: Technology
Industry: Semiconductor Equipment & Materials
Website: Daqo New Energy Corp Website
Address: No.7 Shiji New Area, Zhangjiagang, Jiangsu province China
Historical Stock Data for Daqo New Energy Corp (DQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $13.27 | $13.45 | $12.72 | $13.26 | $13.26 | 872,327 |
| 2025-05-07 | $13.11 | $13.44 | $12.83 | $13.00 | $13.00 | 677,920 |
| 2025-05-06 | $12.77 | $13.52 | $12.77 | $13.11 | $13.11 | 710,232 |
| 2025-05-05 | $12.77 | $12.80 | $12.52 | $12.77 | $12.77 | 459,484 |
| 2025-05-02 | $13.11 | $13.22 | $12.73 | $12.89 | $12.89 | 574,537 |
| 2025-05-01 | $12.86 | $12.97 | $12.64 | $12.77 | $12.77 | 467,766 |
| 2025-04-30 | $12.92 | $13.06 | $12.53 | $12.74 | $12.74 | 1,126,463 |
| 2025-04-29 | $14.13 | $14.33 | $12.41 | $12.77 | $12.77 | 2,470,637 |
| 2025-04-28 | $14.63 | $14.89 | $14.50 | $14.81 | $14.81 | 445,670 |
| 2025-04-25 | $14.40 | $15.28 | $14.11 | $14.79 | $14.79 | 900,527 |
| 2025-04-24 | $13.90 | $14.53 | $13.81 | $14.48 | $14.48 | 529,926 |
| 2025-04-23 | $14.39 | $14.55 | $13.83 | $13.95 | $13.95 | 632,703 |
| 2025-04-22 | $13.45 | $13.97 | $13.33 | $13.81 | $13.81 | 833,692 |
| 2025-04-21 | $13.67 | $13.79 | $13.02 | $13.13 | $13.13 | 1,115,039 |
| 2025-04-17 | $14.21 | $14.38 | $13.54 | $13.93 | $13.93 | 910,799 |
| 2025-04-16 | $14.03 | $14.28 | $13.70 | $14.13 | $14.13 | 1,120,438 |
| 2025-04-15 | $13.94 | $14.60 | $13.94 | $14.43 | $14.43 | 529,969 |
| 2025-04-14 | $14.19 | $15.02 | $14.10 | $14.46 | $14.46 | 776,576 |
| 2025-04-11 | $13.79 | $13.88 | $13.17 | $13.81 | $13.81 | 1,375,239 |
| 2025-04-10 | $14.30 | $14.38 | $12.90 | $13.64 | $13.64 | 1,390,903 |
| 2025-04-09 | $13.66 | $15.08 | $12.90 | $14.56 | $14.56 | 1,839,817 |
| 2025-04-08 | $15.92 | $16.32 | $13.30 | $13.73 | $13.73 | 2,100,298 |
| 2025-04-07 | $14.44 | $16.31 | $14.10 | $15.86 | $15.86 | 1,406,072 |
| 2025-04-04 | $15.66 | $15.80 | $15.00 | $15.51 | $15.51 | 1,290,344 |
| 2025-04-03 | $17.76 | $17.76 | $16.24 | $16.62 | $16.62 | 1,680,263 |
| 2025-04-02 | $17.83 | $18.39 | $17.83 | $18.15 | $18.15 | 484,763 |
| 2025-04-01 | $18.33 | $18.33 | $17.83 | $18.12 | $18.12 | 909,900 |
| 2025-03-31 | $18.10 | $18.26 | $17.70 | $18.11 | $18.11 | 724,402 |
| 2025-03-28 | $18.64 | $18.74 | $18.15 | $18.49 | $18.49 | 874,066 |
| 2025-03-27 | $18.06 | $18.52 | $17.93 | $18.26 | $18.26 | 477,546 |
| 2025-03-26 | $18.36 | $19.03 | $18.19 | $18.30 | $18.30 | 729,850 |
| 2025-03-25 | $18.19 | $19.03 | $18.19 | $18.62 | $18.62 | 1,234,489 |
| 2025-03-24 | $19.29 | $19.50 | $17.80 | $18.06 | $18.06 | 1,584,929 |
| 2025-03-21 | $20.10 | $20.10 | $19.18 | $19.27 | $19.27 | 894,385 |
| 2025-03-20 | $20.62 | $20.70 | $19.78 | $19.96 | $19.96 | 736,878 |
| 2025-03-19 | $20.57 | $21.15 | $20.01 | $20.50 | $20.50 | 1,116,370 |
| 2025-03-18 | $20.67 | $20.67 | $19.39 | $19.77 | $19.77 | 909,892 |
| 2025-03-17 | $18.66 | $19.98 | $18.66 | $19.60 | $19.60 | 765,987 |
| 2025-03-14 | $19.25 | $19.64 | $18.80 | $19.06 | $19.06 | 805,914 |
| 2025-03-13 | $18.72 | $19.01 | $18.42 | $18.69 | $18.69 | 675,259 |
| 2025-03-12 | $19.03 | $19.30 | $18.50 | $18.51 | $18.51 | 433,854 |
| 2025-03-11 | $18.83 | $19.10 | $18.41 | $18.50 | $18.50 | 645,363 |
| 2025-03-10 | $19.07 | $19.08 | $18.03 | $18.20 | $18.20 | 682,831 |
| 2025-03-07 | $18.97 | $19.56 | $18.50 | $19.06 | $19.06 | 832,483 |
| 2025-03-06 | $19.19 | $19.70 | $18.77 | $18.92 | $18.92 | 654,046 |
| 2025-03-05 | $20.20 | $20.22 | $18.89 | $19.45 | $19.45 | 781,157 |
| 2025-03-04 | $19.17 | $20.80 | $19.12 | $20.24 | $20.24 | 1,474,866 |
| 2025-03-03 | $20.55 | $20.82 | $18.44 | $18.62 | $18.62 | 872,878 |
| 2025-02-28 | $20.85 | $20.85 | $20.01 | $20.25 | $20.25 | 738,881 |
| 2025-02-27 | $21.47 | $23.27 | $21.42 | $21.50 | $21.50 | 1,379,737 |
| 2025-02-26 | $21.61 | $22.96 | $21.57 | $21.89 | $21.89 | 1,219,584 |
| 2025-02-25 | $20.33 | $21.17 | $20.33 | $20.47 | $20.47 | 779,627 |
| 2025-02-24 | $21.50 | $21.83 | $20.18 | $20.33 | $20.33 | 918,200 |
| 2025-02-21 | $23.25 | $23.65 | $21.51 | $21.78 | $21.78 | 955,662 |
| 2025-02-20 | $22.85 | $22.90 | $21.84 | $22.67 | $22.67 | 1,536,233 |
| 2025-02-19 | $21.64 | $22.88 | $21.55 | $22.60 | $22.60 | 1,199,144 |
| 2025-02-18 | $21.28 | $21.83 | $20.56 | $21.43 | $21.43 | 742,001 |
| 2025-02-14 | $21.95 | $22.24 | $21.02 | $21.63 | $21.63 | 771,472 |
| 2025-02-13 | $20.58 | $21.86 | $20.21 | $21.66 | $21.66 | 775,489 |
| 2025-02-12 | $21.19 | $21.81 | $20.73 | $20.98 | $20.98 | 701,118 |
| 2025-02-11 | $21.16 | $21.72 | $20.47 | $21.16 | $21.16 | 1,122,501 |
| 2025-02-10 | $21.81 | $22.34 | $20.75 | $22.23 | $22.23 | 1,281,206 |
| 2025-02-07 | $20.20 | $21.75 | $20.01 | $21.66 | $21.66 | 1,524,709 |
| 2025-02-06 | $18.69 | $19.79 | $18.69 | $19.72 | $19.72 | 812,995 |
| 2025-02-05 | $18.51 | $19.03 | $18.22 | $18.33 | $18.33 | 532,304 |
| 2025-02-04 | $17.70 | $18.93 | $17.61 | $18.85 | $18.85 | 742,118 |
| 2025-02-03 | $17.50 | $17.97 | $17.19 | $17.50 | $17.50 | 473,727 |
| 2025-01-31 | $18.22 | $18.43 | $17.85 | $17.91 | $17.91 | 517,974 |
| 2025-01-30 | $18.02 | $18.40 | $17.53 | $18.30 | $18.30 | 322,539 |
| 2025-01-29 | $17.99 | $18.54 | $17.86 | $17.87 | $17.87 | 460,856 |
| 2025-01-28 | $17.75 | $17.90 | $17.28 | $17.80 | $17.80 | 437,883 |
| 2025-01-27 | $17.84 | $18.09 | $17.49 | $17.62 | $17.62 | 355,704 |
| 2025-01-24 | $17.68 | $18.25 | $17.60 | $18.11 | $18.11 | 699,147 |
| 2025-01-23 | $17.35 | $17.68 | $16.65 | $17.61 | $17.61 | 654,410 |
| 2025-01-22 | $17.83 | $17.97 | $16.75 | $17.49 | $17.49 | 1,338,376 |
| 2025-01-21 | $18.24 | $18.38 | $17.15 | $18.19 | $18.19 | 1,008,903 |
| 2025-01-17 | $19.01 | $19.63 | $18.81 | $19.07 | $19.07 | 758,443 |
| 2025-01-16 | $19.68 | $19.68 | $18.83 | $18.88 | $18.88 | 473,407 |
| 2025-01-15 | $19.51 | $19.77 | $19.16 | $19.26 | $19.26 | 447,891 |
| 2025-01-14 | $19.56 | $19.78 | $18.68 | $18.89 | $18.89 | 399,939 |
| 2025-01-13 | $19.24 | $19.25 | $18.52 | $19.13 | $19.13 | 581,870 |
| 2025-01-10 | $19.77 | $20.09 | $19.07 | $19.20 | $19.20 | 663,260 |
| 2025-01-08 | $21.32 | $21.38 | $20.25 | $20.47 | $20.47 | 604,982 |
| 2025-01-07 | $20.95 | $21.99 | $20.64 | $21.92 | $21.92 | 846,453 |
| 2025-01-06 | $21.20 | $21.99 | $20.83 | $20.94 | $20.94 | 972,819 |
| 2025-01-03 | $19.59 | $21.38 | $19.44 | $20.85 | $20.85 | 1,287,381 |
| 2025-01-02 | $19.37 | $20.53 | $19.37 | $20.24 | $20.24 | 649,510 |
| 2024-12-31 | $19.18 | $19.61 | $19.06 | $19.44 | $19.44 | 659,886 |
| 2024-12-30 | $19.08 | $19.42 | $18.81 | $19.39 | $19.39 | 1,157,306 |
| 2024-12-27 | $19.01 | $19.35 | $18.37 | $19.27 | $19.27 | 1,380,729 |
| 2024-12-26 | $18.60 | $19.44 | $18.60 | $19.37 | $19.37 | 1,122,238 |
| 2024-12-24 | $18.91 | $19.88 | $18.65 | $19.20 | $19.20 | 1,803,802 |
| 2024-12-23 | $17.78 | $17.90 | $17.45 | $17.77 | $17.77 | 374,904 |
| 2024-12-20 | $17.27 | $17.80 | $17.15 | $17.51 | $17.51 | 614,662 |
| 2024-12-19 | $17.79 | $17.88 | $17.37 | $17.40 | $17.40 | 676,646 |
| 2024-12-18 | $18.15 | $18.58 | $17.51 | $17.58 | $17.58 | 456,009 |
| 2024-12-17 | $17.53 | $18.16 | $17.29 | $17.96 | $17.96 | 555,126 |
| 2024-12-16 | $18.14 | $18.17 | $16.92 | $17.21 | $17.21 | 991,639 |
| 2024-12-13 | $18.36 | $18.75 | $18.13 | $18.39 | $18.39 | 691,965 |
| 2024-12-12 | $18.09 | $18.68 | $17.90 | $18.34 | $18.34 | 655,004 |
| 2024-12-11 | $18.81 | $18.97 | $18.11 | $18.19 | $18.19 | 537,736 |
| 2024-12-10 | $18.61 | $18.98 | $18.32 | $18.72 | $18.72 | 631,451 |
| 2024-12-09 | $19.44 | $19.74 | $18.44 | $19.44 | $19.44 | 2,082,153 |
| 2024-12-06 | $19.98 | $20.00 | $18.02 | $18.08 | $18.08 | 2,162,605 |
| 2024-12-05 | $20.09 | $20.50 | $19.03 | $19.64 | $19.64 | 1,088,721 |
| 2024-12-04 | $21.11 | $21.58 | $19.82 | $19.85 | $19.85 | 1,306,800 |
| 2024-12-03 | $21.33 | $21.87 | $21.07 | $21.65 | $21.65 | 923,574 |
| 2024-12-02 | $20.20 | $21.45 | $20.20 | $21.42 | $21.42 | 1,303,623 |
| 2024-11-29 | $20.24 | $20.76 | $20.00 | $20.03 | $20.03 | 666,775 |
| 2024-11-27 | $19.91 | $20.60 | $19.64 | $20.19 | $20.19 | 620,249 |
| 2024-11-26 | $19.41 | $19.62 | $18.92 | $19.24 | $19.24 | 391,283 |
| 2024-11-25 | $19.19 | $19.87 | $19.09 | $19.41 | $19.41 | 759,768 |
| 2024-11-22 | $18.65 | $18.98 | $18.32 | $18.80 | $18.80 | 730,892 |
| 2024-11-21 | $19.40 | $19.72 | $19.01 | $19.21 | $19.21 | 520,743 |
| 2024-11-20 | $18.42 | $20.67 | $18.27 | $20.12 | $20.12 | 975,911 |
| 2024-11-19 | $18.96 | $19.23 | $18.28 | $18.32 | $18.32 | 701,427 |
| 2024-11-18 | $19.08 | $19.59 | $18.90 | $19.04 | $19.04 | 459,715 |
| 2024-11-15 | $19.98 | $20.12 | $19.20 | $19.25 | $19.25 | 558,007 |
| 2024-11-14 | $20.48 | $20.54 | $19.38 | $20.14 | $20.14 | 1,804,465 |
| 2024-11-13 | $21.61 | $21.63 | $20.48 | $20.74 | $20.74 | 1,010,918 |
| 2024-11-12 | $21.22 | $21.90 | $20.94 | $21.61 | $21.61 | 939,085 |
| 2024-11-11 | $22.00 | $22.31 | $21.06 | $21.61 | $21.61 | 595,009 |
| 2024-11-08 | $21.67 | $21.91 | $20.50 | $21.70 | $21.70 | 1,147,174 |
| 2024-11-07 | $21.81 | $23.66 | $21.78 | $22.63 | $22.63 | 1,782,863 |
| 2024-11-06 | $21.57 | $22.50 | $21.05 | $21.30 | $21.30 | 2,241,870 |
| 2024-11-05 | $23.90 | $24.05 | $22.53 | $23.18 | $23.18 | 1,098,132 |
| 2024-11-04 | $23.29 | $24.29 | $23.15 | $23.41 | $23.41 | 983,239 |
| 2024-11-01 | $22.56 | $23.50 | $22.26 | $23.47 | $23.47 | 1,391,849 |
| 2024-10-31 | $23.24 | $24.20 | $22.10 | $22.58 | $22.58 | 1,714,176 |
| 2024-10-30 | $24.01 | $25.20 | $22.25 | $22.26 | $22.26 | 4,462,035 |
| 2024-10-29 | $25.66 | $26.00 | $21.01 | $22.51 | $22.51 | 8,469,414 |
| 2024-10-28 | $25.15 | $30.85 | $24.31 | $29.14 | $29.14 | 10,784,557 |
| 2024-10-25 | $24.66 | $26.48 | $24.42 | $25.54 | $25.54 | 4,487,921 |
| 2024-10-24 | $22.48 | $22.63 | $21.39 | $22.00 | $22.00 | 987,174 |
| 2024-10-23 | $22.92 | $23.30 | $21.52 | $22.23 | $22.23 | 2,998,935 |
| 2024-10-22 | $19.83 | $21.50 | $19.80 | $20.82 | $20.82 | 1,157,180 |
| 2024-10-21 | $19.11 | $19.74 | $18.90 | $19.70 | $19.70 | 614,181 |
| 2024-10-18 | $18.99 | $19.25 | $18.65 | $18.99 | $18.99 | 860,509 |
| 2024-10-17 | $18.75 | $18.75 | $17.59 | $17.89 | $17.89 | 1,151,391 |
| 2024-10-16 | $19.11 | $19.11 | $18.60 | $18.90 | $18.90 | 487,181 |
| 2024-10-15 | $19.36 | $19.39 | $18.56 | $18.56 | $18.56 | 857,488 |
| 2024-10-14 | $20.38 | $20.47 | $19.66 | $19.78 | $19.78 | 478,845 |
| 2024-10-11 | $19.40 | $20.62 | $19.17 | $20.50 | $20.50 | 1,007,243 |
| 2024-10-10 | $20.85 | $21.13 | $19.74 | $20.00 | $20.00 | 1,038,408 |
| 2024-10-09 | $20.17 | $21.89 | $19.90 | $20.68 | $20.68 | 1,823,966 |
| 2024-10-08 | $22.71 | $22.75 | $20.84 | $20.94 | $20.94 | 2,226,424 |
| 2024-10-07 | $24.77 | $27.65 | $23.38 | $26.10 | $26.10 | 4,440,581 |
| 2024-10-04 | $22.66 | $24.48 | $22.43 | $24.48 | $24.48 | 1,517,432 |
| 2024-10-03 | $21.32 | $22.65 | $21.25 | $21.88 | $21.88 | 930,328 |
| 2024-10-02 | $22.42 | $22.50 | $20.55 | $22.34 | $22.34 | 3,078,481 |
| 2024-10-01 | $20.15 | $20.78 | $19.74 | $20.71 | $20.71 | 1,083,259 |
| 2024-09-30 | $21.23 | $21.57 | $20.12 | $20.37 | $20.37 | 1,842,191 |
| 2024-09-27 | $19.04 | $20.20 | $18.89 | $19.61 | $19.61 | 1,079,927 |
| 2024-09-26 | $18.28 | $18.80 | $18.03 | $18.55 | $18.55 | 1,239,965 |
| 2024-09-25 | $17.17 | $17.53 | $16.71 | $16.98 | $16.98 | 831,685 |
| 2024-09-24 | $17.25 | $18.03 | $17.06 | $17.57 | $17.57 | 1,141,930 |
| 2024-09-23 | $16.36 | $16.98 | $16.14 | $16.33 | $16.33 | 487,484 |
| 2024-09-20 | $16.21 | $16.89 | $15.84 | $16.27 | $16.27 | 1,570,517 |
| 2024-09-19 | $17.48 | $17.88 | $17.25 | $17.39 | $17.39 | 941,772 |
| 2024-09-18 | $16.47 | $17.46 | $16.08 | $16.95 | $16.95 | 942,011 |
| 2024-09-17 | $15.31 | $16.54 | $15.19 | $16.53 | $16.53 | 792,965 |
| 2024-09-16 | $16.04 | $16.04 | $14.87 | $15.05 | $15.05 | 555,066 |
| 2024-09-13 | $15.59 | $16.19 | $15.45 | $16.19 | $16.19 | 450,798 |
| 2024-09-12 | $15.25 | $15.58 | $15.10 | $15.32 | $15.32 | 354,444 |
| 2024-09-11 | $14.98 | $15.38 | $14.68 | $15.24 | $15.24 | 659,413 |
| 2024-09-10 | $14.65 | $14.67 | $14.25 | $14.41 | $14.41 | 505,435 |
| 2024-09-09 | $15.22 | $15.29 | $14.69 | $14.69 | $14.69 | 420,968 |
| 2024-09-06 | $15.24 | $15.60 | $14.91 | $15.19 | $15.19 | 492,308 |
| 2024-09-05 | $15.02 | $15.75 | $14.92 | $15.35 | $15.35 | 537,556 |
| 2024-09-04 | $14.29 | $15.23 | $14.23 | $15.03 | $15.03 | 498,600 |
| 2024-09-03 | $14.68 | $14.79 | $14.12 | $14.29 | $14.29 | 773,288 |
| 2024-08-30 | $14.66 | $14.79 | $14.48 | $14.73 | $14.73 | 652,090 |
| 2024-08-29 | $14.47 | $14.76 | $14.40 | $14.56 | $14.56 | 723,073 |
| 2024-08-28 | $14.61 | $14.67 | $13.90 | $14.04 | $14.04 | 950,873 |
| 2024-08-27 | $14.81 | $15.60 | $14.50 | $14.85 | $14.85 | 954,910 |
| 2024-08-26 | $14.00 | $15.10 | $13.62 | $14.69 | $14.69 | 2,060,990 |
| 2024-08-23 | $15.26 | $15.30 | $14.81 | $15.20 | $15.20 | 1,078,669 |
| 2024-08-22 | $15.38 | $15.39 | $14.95 | $15.07 | $15.07 | 542,929 |
| 2024-08-21 | $15.39 | $15.64 | $15.07 | $15.48 | $15.48 | 523,405 |
| 2024-08-20 | $15.70 | $15.79 | $15.05 | $15.24 | $15.24 | 591,443 |
| 2024-08-19 | $15.79 | $15.96 | $15.52 | $15.81 | $15.81 | 440,630 |
| 2024-08-16 | $16.37 | $16.42 | $15.54 | $15.66 | $15.66 | 766,033 |
| 2024-08-15 | $16.12 | $16.78 | $16.11 | $16.50 | $16.50 | 493,320 |
| 2024-08-14 | $16.24 | $16.32 | $15.82 | $15.82 | $15.82 | 359,200 |
| 2024-08-13 | $16.19 | $16.65 | $15.95 | $16.45 | $16.45 | 537,001 |
| 2024-08-12 | $16.64 | $16.85 | $15.87 | $16.06 | $16.06 | 489,746 |
| 2024-08-09 | $17.18 | $17.19 | $16.38 | $16.86 | $16.86 | 383,806 |
| 2024-08-08 | $16.95 | $17.00 | $16.60 | $16.89 | $16.89 | 385,312 |
| 2024-08-07 | $17.15 | $17.20 | $16.64 | $16.97 | $16.97 | 804,401 |
| 2024-08-06 | $16.02 | $17.29 | $16.00 | $16.62 | $16.62 | 984,609 |
| 2024-08-05 | $14.60 | $16.09 | $14.31 | $15.79 | $15.79 | 1,198,348 |
| 2024-08-02 | $16.00 | $16.09 | $15.20 | $15.26 | $15.26 | 955,961 |
| 2024-08-01 | $17.47 | $17.61 | $15.93 | $16.09 | $16.09 | 804,886 |
| 2024-07-31 | $17.40 | $18.37 | $17.28 | $17.53 | $17.53 | 765,583 |
| 2024-07-30 | $17.40 | $17.40 | $16.67 | $16.85 | $16.85 | 604,580 |
| 2024-07-29 | $17.61 | $17.83 | $17.06 | $17.35 | $17.35 | 373,290 |
| 2024-07-26 | $17.50 | $17.84 | $17.30 | $17.61 | $17.61 | 490,665 |
| 2024-07-25 | $16.72 | $17.61 | $16.72 | $17.23 | $17.23 | 598,801 |
| 2024-07-24 | $17.29 | $17.64 | $16.63 | $16.73 | $16.73 | 587,585 |
| 2024-07-23 | $16.86 | $17.59 | $16.85 | $17.57 | $17.57 | 723,545 |
| 2024-07-22 | $17.69 | $18.27 | $16.97 | $17.15 | $17.15 | 1,624,495 |
| 2024-07-19 | $16.64 | $16.91 | $16.08 | $16.08 | $16.08 | 619,530 |
| 2024-07-18 | $16.70 | $17.63 | $16.37 | $16.65 | $16.65 | 740,325 |
| 2024-07-17 | $16.58 | $16.67 | $16.06 | $16.45 | $16.45 | 727,007 |
| 2024-07-16 | $16.03 | $17.28 | $15.77 | $17.20 | $17.20 | 781,148 |
| 2024-07-15 | $15.93 | $16.20 | $15.57 | $15.84 | $15.84 | 763,250 |
| 2024-07-12 | $16.69 | $16.96 | $16.27 | $16.89 | $16.89 | 559,926 |
| 2024-07-11 | $16.58 | $17.17 | $16.14 | $16.42 | $16.42 | 1,217,565 |
| 2024-07-10 | $15.54 | $16.09 | $15.48 | $15.90 | $15.90 | 783,545 |
| 2024-07-09 | $15.60 | $15.83 | $15.40 | $15.48 | $15.48 | 802,993 |
| 2024-07-08 | $15.70 | $15.88 | $15.43 | $15.61 | $15.61 | 528,094 |
| 2024-07-05 | $15.60 | $15.77 | $15.19 | $15.64 | $15.64 | 669,148 |
| 2024-07-03 | $14.79 | $16.04 | $14.79 | $15.83 | $15.83 | 874,404 |
| 2024-07-02 | $14.41 | $14.83 | $14.24 | $14.66 | $14.66 | 715,472 |
| 2024-07-01 | $14.60 | $14.80 | $14.21 | $14.31 | $14.31 | 745,543 |
| 2024-06-28 | $15.27 | $15.39 | $14.48 | $14.60 | $14.60 | 741,397 |
| 2024-06-27 | $15.14 | $15.42 | $14.90 | $15.29 | $15.29 | 663,810 |
| 2024-06-26 | $15.49 | $15.50 | $14.86 | $15.31 | $15.31 | 1,585,330 |
| 2024-06-25 | $16.80 | $16.80 | $15.42 | $15.47 | $15.47 | 1,155,462 |
| 2024-06-24 | $17.80 | $18.18 | $16.75 | $16.85 | $16.85 | 1,288,834 |
| 2024-06-21 | $18.00 | $18.22 | $17.77 | $17.85 | $17.85 | 1,933,425 |
| 2024-06-20 | $18.40 | $18.54 | $18.01 | $18.05 | $18.05 | 895,113 |
| 2024-06-18 | $18.77 | $18.94 | $18.40 | $18.40 | $18.40 | 534,723 |
| 2024-06-17 | $18.89 | $19.18 | $18.50 | $18.87 | $18.87 | 598,012 |
| 2024-06-14 | $19.73 | $19.73 | $18.88 | $18.92 | $18.92 | 735,981 |
| 2024-06-13 | $20.40 | $20.50 | $19.89 | $19.99 | $19.99 | 453,182 |
| 2024-06-12 | $21.21 | $21.38 | $20.26 | $20.40 | $20.40 | 558,308 |
| 2024-06-11 | $19.95 | $20.75 | $19.86 | $20.63 | $20.63 | 680,943 |
| 2024-06-10 | $20.00 | $20.50 | $19.88 | $20.15 | $20.15 | 686,962 |
| 2024-06-07 | $21.01 | $21.44 | $20.02 | $20.02 | $20.02 | 761,955 |
| 2024-06-06 | $23.01 | $23.10 | $21.12 | $21.20 | $21.20 | 931,448 |
| 2024-06-05 | $22.05 | $23.53 | $21.94 | $23.35 | $23.35 | 937,260 |
| 2024-06-04 | $22.61 | $22.72 | $21.90 | $21.91 | $21.91 | 845,490 |
| 2024-06-03 | $23.00 | $23.02 | $22.08 | $22.64 | $22.64 | 676,100 |
| 2024-05-31 | $22.64 | $23.16 | $21.80 | $22.52 | $22.52 | 1,374,031 |
| 2024-05-30 | $21.15 | $23.36 | $20.71 | $22.82 | $22.82 | 2,033,527 |
| 2024-05-29 | $20.30 | $21.82 | $20.00 | $21.28 | $21.28 | 1,472,728 |
| 2024-05-28 | $20.29 | $20.30 | $19.31 | $19.93 | $19.93 | 724,272 |
| 2024-05-24 | $20.21 | $20.54 | $19.93 | $20.39 | $20.39 | 613,188 |
| 2024-05-23 | $21.03 | $21.70 | $19.93 | $20.21 | $20.21 | 1,366,840 |
| 2024-05-22 | $20.22 | $23.00 | $20.22 | $22.37 | $22.37 | 3,238,830 |
| 2024-05-21 | $18.91 | $19.41 | $18.74 | $19.11 | $19.11 | 596,950 |
| 2024-05-20 | $18.66 | $18.88 | $18.60 | $18.81 | $18.81 | 412,852 |
| 2024-05-17 | $19.05 | $19.18 | $18.61 | $18.71 | $18.71 | 658,590 |
| 2024-05-16 | $19.17 | $19.26 | $18.74 | $18.94 | $18.94 | 616,637 |
| 2024-05-15 | $19.62 | $19.62 | $19.00 | $19.14 | $19.14 | 512,908 |
| 2024-05-14 | $19.09 | $19.51 | $18.83 | $19.26 | $19.26 | 592,944 |
| 2024-05-13 | $18.45 | $19.58 | $18.45 | $18.82 | $18.82 | 1,245,023 |
| 2024-05-10 | $19.17 | $19.23 | $17.93 | $17.93 | $17.93 | 2,400,194 |
| 2024-05-09 | $18.61 | $19.34 | $18.37 | $18.99 | $18.99 | 1,745,386 |
| 2024-05-08 | $18.61 | $18.96 | $17.98 | $18.58 | $18.58 | 1,247,011 |
| 2024-05-07 | $18.81 | $19.16 | $18.75 | $18.76 | $18.76 | 938,070 |
| 2024-05-06 | $18.89 | $19.46 | $18.87 | $19.02 | $19.02 | 908,716 |
| 2024-05-03 | $19.52 | $19.84 | $18.59 | $18.91 | $18.91 | 1,489,650 |
| 2024-05-02 | $19.21 | $19.41 | $18.84 | $19.14 | $19.14 | 1,843,306 |
| 2024-05-01 | $19.29 | $19.43 | $18.55 | $18.76 | $18.76 | 1,429,808 |
| 2024-04-30 | $21.03 | $21.54 | $19.08 | $19.20 | $19.20 | 1,544,521 |
| 2024-04-29 | $21.75 | $23.66 | $21.35 | $21.55 | $21.55 | 1,426,190 |
| 2024-04-26 | $23.73 | $24.49 | $23.73 | $23.74 | $23.74 | 697,609 |
| 2024-04-25 | $23.37 | $24.03 | $23.25 | $23.56 | $23.56 | 850,454 |
| 2024-04-24 | $23.50 | $23.77 | $23.25 | $23.75 | $23.75 | 575,883 |
| 2024-04-23 | $22.14 | $23.18 | $22.01 | $23.01 | $23.01 | 529,115 |
| 2024-04-22 | $22.18 | $22.56 | $21.90 | $22.29 | $22.29 | 416,399 |
| 2024-04-19 | $22.59 | $22.86 | $22.01 | $22.11 | $22.11 | 304,620 |
| 2024-04-18 | $22.43 | $23.12 | $22.12 | $22.71 | $22.71 | 688,656 |
| 2024-04-17 | $23.63 | $23.81 | $22.38 | $22.39 | $22.39 | 702,773 |
| 2024-04-16 | $23.50 | $23.82 | $23.25 | $23.36 | $23.36 | 552,948 |
| 2024-04-15 | $23.49 | $24.37 | $23.23 | $23.73 | $23.73 | 821,040 |
| 2024-04-12 | $24.41 | $24.65 | $23.02 | $23.34 | $23.34 | 918,234 |
| 2024-04-11 | $25.87 | $25.95 | $24.82 | $24.91 | $24.91 | 534,003 |
| 2024-04-10 | $26.00 | $26.50 | $25.38 | $25.71 | $25.71 | 979,524 |
| 2024-04-09 | $26.14 | $27.12 | $26.14 | $26.96 | $26.96 | 578,536 |
| 2024-04-08 | $27.05 | $27.12 | $25.92 | $25.92 | $25.92 | 860,141 |
| 2024-04-05 | $26.83 | $27.26 | $26.32 | $27.04 | $27.04 | 506,543 |
| 2024-04-04 | $26.80 | $28.10 | $26.49 | $26.70 | $26.70 | 912,733 |
| 2024-04-03 | $26.61 | $27.03 | $25.76 | $26.91 | $26.91 | 788,791 |
| 2024-04-02 | $27.51 | $27.56 | $26.44 | $26.98 | $26.98 | 777,694 |
| 2024-04-01 | $28.58 | $28.70 | $27.73 | $28.04 | $28.04 | 996,438 |
| 2024-03-28 | $26.73 | $28.98 | $26.70 | $28.15 | $28.15 | 1,533,898 |
| 2024-03-27 | $26.33 | $26.84 | $26.06 | $26.71 | $26.71 | 1,700,208 |
| 2024-03-26 | $26.96 | $27.26 | $26.16 | $26.34 | $26.34 | 940,685 |
| 2024-03-25 | $27.48 | $27.98 | $26.33 | $26.59 | $26.59 | 1,062,887 |
| 2024-03-22 | $26.63 | $27.97 | $26.02 | $27.47 | $27.47 | 1,928,888 |
| 2024-03-21 | $27.15 | $27.63 | $26.32 | $26.81 | $26.81 | 1,749,927 |
| 2024-03-20 | $25.77 | $27.13 | $25.47 | $27.08 | $27.08 | 1,266,188 |
| 2024-03-19 | $25.87 | $26.44 | $25.56 | $26.23 | $26.23 | 785,071 |
| 2024-03-18 | $27.04 | $27.33 | $26.14 | $26.20 | $26.20 | 1,192,865 |
| 2024-03-15 | $26.59 | $27.19 | $26.13 | $26.69 | $26.69 | 1,856,050 |
| 2024-03-14 | $28.97 | $29.00 | $26.90 | $27.11 | $27.11 | 1,541,858 |
| 2024-03-13 | $29.19 | $29.39 | $28.11 | $29.21 | $29.21 | 1,409,380 |
| 2024-03-12 | $28.43 | $30.03 | $27.95 | $29.41 | $29.41 | 2,290,767 |
| 2024-03-11 | $29.08 | $29.81 | $27.49 | $28.92 | $28.92 | 3,454,094 |
| 2024-03-08 | $26.03 | $28.33 | $26.00 | $28.05 | $28.05 | 2,793,011 |
| 2024-03-07 | $24.50 | $25.99 | $23.91 | $25.86 | $25.86 | 2,633,001 |
| 2024-03-06 | $23.04 | $24.47 | $22.93 | $24.30 | $24.30 | 2,023,685 |
| 2024-03-05 | $22.44 | $23.59 | $22.00 | $22.49 | $22.49 | 1,605,129 |
| 2024-03-04 | $23.30 | $23.47 | $22.64 | $22.93 | $22.93 | 1,553,837 |
| 2024-03-01 | $21.48 | $23.41 | $21.16 | $22.89 | $22.89 | 1,824,533 |
| 2024-02-29 | $21.24 | $22.72 | $20.71 | $21.28 | $21.28 | 8,750,056 |
| 2024-02-28 | $20.80 | $21.40 | $19.50 | $20.86 | $20.86 | 1,830,903 |
| 2024-02-27 | $19.18 | $20.03 | $19.06 | $19.49 | $19.49 | 1,324,637 |
| 2024-02-26 | $18.53 | $19.12 | $18.42 | $19.07 | $19.07 | 706,627 |
| 2024-02-23 | $18.21 | $18.69 | $17.81 | $18.50 | $18.50 | 826,012 |
| 2024-02-22 | $19.05 | $19.05 | $18.08 | $18.24 | $18.24 | 979,380 |
| 2024-02-21 | $18.83 | $19.04 | $18.31 | $18.50 | $18.50 | 1,147,499 |
| 2024-02-20 | $19.35 | $19.35 | $18.42 | $19.09 | $19.09 | 883,931 |
| 2024-02-16 | $19.25 | $19.97 | $19.22 | $19.62 | $19.62 | 944,096 |
| 2024-02-15 | $19.21 | $19.60 | $19.06 | $19.27 | $19.27 | 665,753 |
| 2024-02-14 | $18.88 | $19.20 | $18.50 | $19.04 | $19.04 | 701,874 |
| 2024-02-13 | $19.22 | $19.60 | $18.39 | $18.55 | $18.55 | 772,157 |
| 2024-02-12 | $19.94 | $20.59 | $19.81 | $20.08 | $20.08 | 1,045,808 |
| 2024-02-09 | $19.66 | $20.05 | $19.13 | $19.83 | $19.83 | 700,066 |
| 2024-02-08 | $19.34 | $19.61 | $19.17 | $19.50 | $19.50 | 991,333 |
| 2024-02-07 | $18.25 | $19.83 | $18.25 | $19.40 | $19.40 | 1,233,005 |
| 2024-02-06 | $18.63 | $18.95 | $17.94 | $18.15 | $18.15 | 1,144,537 |
| 2024-02-05 | $17.50 | $17.87 | $17.30 | $17.79 | $17.79 | 1,347,826 |
| 2024-02-02 | $17.87 | $17.99 | $17.48 | $17.85 | $17.85 | 1,146,282 |
| 2024-02-01 | $18.42 | $18.59 | $17.96 | $18.18 | $18.18 | 1,008,495 |
| 2024-01-31 | $18.52 | $18.77 | $18.05 | $18.05 | $18.05 | 964,814 |
| 2024-01-30 | $18.71 | $19.14 | $18.32 | $18.46 | $18.46 | 647,082 |
| 2024-01-29 | $18.96 | $19.10 | $18.31 | $19.02 | $19.02 | 1,041,163 |
| 2024-01-26 | $19.64 | $19.78 | $19.17 | $19.18 | $19.18 | 611,255 |
| 2024-01-25 | $19.76 | $20.26 | $19.35 | $19.66 | $19.66 | 950,718 |
| 2024-01-24 | $21.53 | $21.55 | $19.62 | $19.63 | $19.63 | 1,325,337 |
| 2024-01-23 | $21.00 | $22.23 | $20.44 | $20.96 | $20.96 | 1,338,256 |
| 2024-01-22 | $20.04 | $20.62 | $19.52 | $20.09 | $20.09 | 1,100,344 |
| 2024-01-19 | $21.11 | $21.34 | $20.20 | $20.38 | $20.38 | 1,064,570 |
| 2024-01-18 | $21.19 | $21.55 | $21.01 | $21.27 | $21.27 | 1,075,743 |
| 2024-01-17 | $20.34 | $20.97 | $20.26 | $20.70 | $20.70 | 1,044,215 |
| 2024-01-16 | $22.69 | $23.15 | $21.30 | $21.39 | $21.39 | 1,249,556 |
| 2024-01-12 | $22.92 | $23.66 | $22.74 | $22.88 | $22.88 | 715,600 |
| 2024-01-11 | $23.20 | $23.24 | $22.63 | $22.70 | $22.70 | 618,251 |
| 2024-01-10 | $23.09 | $23.36 | $22.44 | $22.91 | $22.91 | 671,879 |
| 2024-01-09 | $22.98 | $23.25 | $22.49 | $23.15 | $23.15 | 1,084,165 |
| 2024-01-08 | $23.40 | $23.87 | $23.05 | $23.21 | $23.21 | 1,118,456 |
| 2024-01-05 | $23.51 | $23.84 | $23.22 | $23.61 | $23.61 | 657,118 |
| 2024-01-04 | $24.09 | $24.40 | $23.55 | $23.60 | $23.60 | 592,318 |
| 2024-01-03 | $24.83 | $24.91 | $23.75 | $24.28 | $24.28 | 768,247 |
| 2024-01-02 | $26.00 | $26.18 | $24.89 | $25.18 | $25.18 | 794,434 |
| 2023-12-29 | $26.60 | $26.83 | $26.08 | $26.60 | $26.60 | 1,015,385 |
| 2023-12-28 | $26.41 | $27.66 | $26.22 | $26.55 | $26.55 | 1,192,830 |
| 2023-12-27 | $25.66 | $25.84 | $25.44 | $25.64 | $25.64 | 640,822 |
| 2023-12-26 | $24.51 | $25.87 | $24.50 | $25.41 | $25.41 | 815,404 |
| 2023-12-22 | $24.98 | $25.27 | $24.78 | $25.00 | $25.00 | 1,003,970 |
| 2023-12-21 | $23.93 | $25.40 | $23.73 | $25.33 | $25.33 | 921,167 |
| 2023-12-20 | $24.09 | $24.72 | $23.25 | $23.27 | $23.27 | 1,480,274 |
| 2023-12-19 | $23.42 | $24.32 | $23.40 | $24.32 | $24.32 | 1,577,237 |
| 2023-12-18 | $23.58 | $23.97 | $23.09 | $23.34 | $23.34 | 1,255,230 |
| 2023-12-15 | $23.50 | $24.49 | $23.40 | $23.73 | $23.73 | 2,628,012 |
| 2023-12-14 | $22.96 | $23.70 | $22.71 | $23.03 | $23.03 | 1,988,605 |
| 2023-12-13 | $22.00 | $22.50 | $21.48 | $22.36 | $22.36 | 2,483,266 |
| 2023-12-12 | $23.20 | $23.21 | $21.97 | $22.11 | $22.11 | 805,723 |
| 2023-12-11 | $23.01 | $23.53 | $22.83 | $23.19 | $23.19 | 719,822 |
| 2023-12-08 | $23.04 | $23.85 | $22.82 | $23.11 | $23.11 | 751,702 |
| 2023-12-07 | $23.00 | $23.57 | $22.63 | $23.17 | $23.17 | 1,585,199 |
| 2023-12-06 | $23.97 | $24.45 | $22.95 | $22.96 | $22.96 | 1,379,963 |
| 2023-12-05 | $24.22 | $24.39 | $23.67 | $23.72 | $23.72 | 834,261 |
| 2023-12-04 | $24.50 | $25.12 | $24.23 | $24.65 | $24.65 | 834,767 |
| 2023-12-01 | $23.41 | $24.89 | $23.40 | $24.78 | $24.78 | 1,666,315 |
| 2023-11-30 | $24.45 | $24.53 | $23.54 | $23.66 | $23.66 | 1,527,757 |
| 2023-11-29 | $24.03 | $24.75 | $24.00 | $24.28 | $24.28 | 1,556,971 |
| 2023-11-28 | $24.63 | $24.72 | $23.22 | $24.01 | $24.01 | 1,925,242 |
| 2023-11-27 | $25.74 | $25.74 | $24.42 | $24.83 | $24.83 | 1,363,133 |
| 2023-11-24 | $26.01 | $26.23 | $25.89 | $25.97 | $25.97 | 303,079 |
| 2023-11-22 | $26.31 | $26.50 | $25.86 | $26.32 | $26.32 | 608,464 |
| 2023-11-21 | $26.89 | $26.90 | $25.81 | $26.10 | $26.10 | 686,139 |
| 2023-11-20 | $27.32 | $27.36 | $26.92 | $27.16 | $27.16 | 559,624 |
| 2023-11-17 | $27.43 | $27.77 | $26.78 | $26.98 | $26.98 | 471,243 |
| 2023-11-16 | $28.03 | $28.49 | $27.19 | $27.81 | $27.81 | 1,142,459 |
| 2023-11-15 | $28.28 | $30.01 | $28.28 | $29.00 | $29.00 | 1,447,070 |
| 2023-11-14 | $27.92 | $28.62 | $27.92 | $28.56 | $28.56 | 1,309,036 |
| 2023-11-13 | $26.69 | $28.08 | $26.62 | $27.54 | $27.54 | 1,358,490 |
| 2023-11-10 | $26.14 | $26.95 | $25.89 | $26.88 | $26.88 | 756,152 |
| 2023-11-09 | $26.39 | $27.15 | $26.05 | $26.24 | $26.24 | 1,223,209 |
| 2023-11-08 | $25.94 | $26.64 | $25.70 | $26.21 | $26.21 | 1,486,172 |
| 2023-11-07 | $26.15 | $26.61 | $25.37 | $26.31 | $26.31 | 1,096,628 |
| 2023-11-06 | $26.18 | $26.85 | $25.65 | $26.39 | $26.39 | 1,047,908 |
| 2023-11-03 | $26.00 | $26.81 | $25.50 | $26.12 | $26.12 | 1,823,068 |
| 2023-11-02 | $25.02 | $25.85 | $24.98 | $25.49 | $25.49 | 1,627,433 |
| 2023-11-01 | $25.33 | $25.60 | $24.60 | $24.90 | $24.90 | 1,494,278 |
| 2023-10-31 | $24.37 | $25.86 | $24.29 | $25.46 | $25.46 | 1,216,349 |
| 2023-10-30 | $24.04 | $27.15 | $23.92 | $24.70 | $24.70 | 2,238,184 |
| 2023-10-27 | $23.87 | $23.89 | $22.94 | $23.33 | $23.33 | 1,305,317 |
| 2023-10-26 | $24.02 | $24.02 | $23.24 | $23.57 | $23.57 | 981,449 |
| 2023-10-25 | $24.36 | $24.48 | $23.58 | $23.82 | $23.82 | 669,036 |
| 2023-10-24 | $24.84 | $25.37 | $24.42 | $24.72 | $24.72 | 919,954 |
| 2023-10-23 | $24.50 | $24.72 | $24.07 | $24.36 | $24.36 | 772,351 |
| 2023-10-20 | $24.99 | $25.35 | $24.57 | $24.86 | $24.86 | 888,381 |
| 2023-10-19 | $25.73 | $26.10 | $25.36 | $25.47 | $25.47 | 793,410 |
| 2023-10-18 | $26.61 | $26.85 | $25.84 | $25.98 | $25.98 | 603,191 |
| 2023-10-17 | $26.00 | $27.29 | $25.67 | $27.05 | $27.05 | 678,316 |
| 2023-10-16 | $26.70 | $26.70 | $25.60 | $26.27 | $26.27 | 866,935 |
| 2023-10-13 | $26.86 | $27.01 | $26.34 | $26.89 | $26.89 | 573,644 |
| 2023-10-12 | $27.67 | $27.70 | $26.61 | $27.04 | $27.04 | 776,708 |
| 2023-10-11 | $28.20 | $28.37 | $27.12 | $27.56 | $27.56 | 759,972 |
| 2023-10-10 | $26.13 | $28.45 | $26.12 | $27.72 | $27.72 | 1,008,885 |
| 2023-10-09 | $25.99 | $26.19 | $25.07 | $25.88 | $25.88 | 844,721 |
| 2023-10-06 | $26.07 | $26.69 | $25.97 | $26.23 | $26.23 | 900,095 |
| 2023-10-05 | $27.41 | $27.56 | $25.61 | $26.17 | $26.17 | 1,502,622 |
| 2023-10-04 | $28.48 | $28.72 | $27.15 | $27.48 | $27.48 | 1,161,809 |
| 2023-10-03 | $29.06 | $29.42 | $28.34 | $28.77 | $28.77 | 988,516 |
| 2023-10-02 | $29.96 | $30.09 | $29.30 | $29.57 | $29.57 | 738,316 |
| 2023-09-29 | $30.40 | $31.11 | $30.11 | $30.27 | $30.27 | 704,917 |
| 2023-09-28 | $30.35 | $30.35 | $29.48 | $29.72 | $29.72 | 469,114 |
| 2023-09-27 | $30.96 | $31.19 | $30.02 | $30.37 | $30.37 | 517,700 |
| 2023-09-26 | $29.96 | $31.15 | $29.92 | $30.72 | $30.72 | 594,412 |
| 2023-09-25 | $29.70 | $30.92 | $29.61 | $30.11 | $30.11 | 449,616 |
| 2023-09-22 | $31.28 | $31.28 | $30.07 | $30.22 | $30.22 | 527,641 |
| 2023-09-21 | $29.94 | $30.63 | $29.60 | $30.55 | $30.55 | 872,719 |
| 2023-09-20 | $30.64 | $30.87 | $30.01 | $30.21 | $30.21 | 757,489 |
| 2023-09-19 | $30.92 | $31.35 | $30.36 | $30.56 | $30.56 | 862,928 |
| 2023-09-18 | $32.13 | $32.44 | $31.42 | $31.62 | $31.62 | 575,042 |
| 2023-09-15 | $33.27 | $33.37 | $32.33 | $32.49 | $32.49 | 1,121,368 |
| 2023-09-14 | $32.88 | $33.64 | $32.79 | $33.41 | $33.41 | 1,048,120 |
| 2023-09-13 | $33.00 | $33.05 | $31.77 | $32.33 | $32.33 | 615,994 |
| 2023-09-12 | $33.32 | $33.53 | $32.76 | $32.87 | $32.87 | 721,135 |
| 2023-09-11 | $34.44 | $34.88 | $33.23 | $33.48 | $33.48 | 675,766 |
| 2023-09-08 | $33.89 | $34.26 | $33.37 | $33.98 | $33.98 | 621,212 |
| 2023-09-07 | $34.59 | $35.38 | $33.30 | $33.76 | $33.76 | 1,024,374 |
| 2023-09-06 | $35.83 | $36.77 | $35.15 | $35.38 | $35.38 | 859,275 |
| 2023-09-05 | $37.00 | $37.20 | $35.51 | $36.24 | $36.24 | 703,434 |
| 2023-09-01 | $37.62 | $37.92 | $36.67 | $36.81 | $36.81 | 456,455 |
| 2023-08-31 | $36.51 | $37.40 | $36.40 | $36.97 | $36.97 | 1,006,923 |
| 2023-08-30 | $36.50 | $37.08 | $36.50 | $36.79 | $36.79 | 574,041 |
| 2023-08-29 | $36.23 | $37.41 | $36.07 | $37.10 | $37.10 | 561,352 |
| 2023-08-28 | $36.00 | $36.20 | $35.60 | $36.11 | $36.11 | 400,478 |
| 2023-08-25 | $35.67 | $35.96 | $34.44 | $35.72 | $35.72 | 788,003 |
| 2023-08-24 | $36.00 | $36.48 | $35.30 | $35.46 | $35.46 | 723,774 |
| 2023-08-23 | $34.41 | $36.07 | $34.41 | $35.71 | $35.71 | 894,363 |
| 2023-08-22 | $35.74 | $35.98 | $34.22 | $34.40 | $34.40 | 926,909 |
| 2023-08-21 | $34.91 | $35.33 | $34.35 | $34.79 | $34.79 | 544,280 |
| 2023-08-18 | $34.96 | $35.23 | $34.45 | $35.14 | $35.14 | 1,397,063 |
| 2023-08-17 | $35.45 | $36.23 | $35.14 | $35.61 | $35.61 | 1,399,858 |
| 2023-08-16 | $35.04 | $36.21 | $34.77 | $35.30 | $35.30 | 1,237,478 |
| 2023-08-15 | $35.31 | $35.71 | $34.89 | $35.44 | $35.44 | 570,311 |
| 2023-08-14 | $34.78 | $36.14 | $33.93 | $35.87 | $35.87 | 1,131,033 |
| 2023-08-11 | $36.64 | $36.80 | $34.63 | $35.11 | $35.11 | 1,400,117 |
| 2023-08-10 | $38.72 | $38.91 | $37.72 | $37.76 | $37.76 | 1,223,768 |
| 2023-08-09 | $37.18 | $38.77 | $37.04 | $38.34 | $38.34 | 1,338,492 |
| 2023-08-08 | $36.34 | $37.03 | $36.03 | $36.90 | $36.90 | 1,053,013 |
| 2023-08-07 | $36.49 | $38.02 | $36.49 | $37.40 | $37.40 | 1,634,519 |
| 2023-08-04 | $34.71 | $36.92 | $34.60 | $36.25 | $36.25 | 1,604,922 |
| 2023-08-03 | $33.88 | $35.92 | $33.40 | $34.34 | $34.34 | 3,140,651 |
| 2023-08-02 | $37.46 | $37.63 | $35.85 | $36.05 | $36.05 | 1,071,339 |
| 2023-08-01 | $38.71 | $39.36 | $37.93 | $38.05 | $38.05 | 730,302 |
| 2023-07-31 | $38.60 | $40.13 | $38.50 | $39.07 | $39.07 | 834,505 |
| 2023-07-28 | $38.20 | $38.69 | $37.75 | $38.29 | $38.29 | 608,879 |
| 2023-07-27 | $38.50 | $38.62 | $37.31 | $37.39 | $37.39 | 748,063 |
| 2023-07-26 | $37.21 | $38.72 | $37.00 | $38.16 | $38.16 | 857,364 |
| 2023-07-25 | $38.61 | $38.65 | $37.38 | $37.44 | $37.44 | 574,987 |
| 2023-07-24 | $37.09 | $37.98 | $36.93 | $37.70 | $37.70 | 567,729 |
| 2023-07-21 | $37.80 | $37.90 | $37.00 | $37.23 | $37.23 | 703,577 |
| 2023-07-20 | $38.05 | $38.22 | $37.40 | $37.64 | $37.64 | 535,435 |
| 2023-07-19 | $38.73 | $39.19 | $38.01 | $38.39 | $38.39 | 523,259 |
| 2023-07-18 | $38.45 | $39.22 | $38.21 | $38.26 | $38.26 | 711,087 |
| 2023-07-17 | $38.75 | $39.24 | $38.28 | $38.99 | $38.99 | 791,125 |
| 2023-07-14 | $40.09 | $40.14 | $38.39 | $38.73 | $38.73 | 903,670 |
| 2023-07-13 | $40.76 | $41.37 | $39.86 | $40.09 | $40.09 | 891,002 |
| 2023-07-12 | $39.65 | $40.80 | $39.46 | $40.09 | $40.09 | 883,941 |
| 2023-07-11 | $39.48 | $39.58 | $37.90 | $38.88 | $38.88 | 551,449 |
| 2023-07-10 | $39.49 | $39.97 | $39.00 | $39.46 | $39.46 | 645,113 |
| 2023-07-07 | $38.05 | $39.62 | $38.00 | $39.23 | $39.23 | 648,023 |
| 2023-07-06 | $38.20 | $38.65 | $37.39 | $37.78 | $37.78 | 585,664 |
| 2023-07-05 | $38.95 | $39.78 | $38.64 | $38.76 | $38.76 | 693,891 |
| 2023-07-03 | $39.99 | $41.43 | $38.81 | $39.06 | $39.06 | 498,130 |
| 2023-06-30 | $38.39 | $40.21 | $37.73 | $39.70 | $39.70 | 927,225 |
| 2023-06-29 | $37.50 | $38.57 | $37.07 | $38.23 | $38.23 | 773,757 |
| 2023-06-28 | $37.60 | $37.67 | $36.81 | $37.55 | $37.55 | 502,673 |
| 2023-06-27 | $38.00 | $38.00 | $37.04 | $37.48 | $37.48 | 654,297 |
| 2023-06-26 | $37.75 | $38.99 | $37.06 | $37.22 | $37.22 | 782,370 |
| 2023-06-23 | $38.00 | $38.15 | $37.77 | $37.77 | $37.77 | 472,264 |
| 2023-06-22 | $38.90 | $38.92 | $37.94 | $38.25 | $38.25 | 613,930 |
| 2023-06-21 | $39.21 | $39.52 | $38.71 | $39.05 | $39.05 | 400,787 |
| 2023-06-20 | $41.50 | $41.55 | $38.98 | $39.43 | $39.43 | 1,441,536 |
| 2023-06-16 | $43.21 | $43.66 | $42.23 | $42.65 | $42.65 | 1,414,100 |
| 2023-06-15 | $41.91 | $43.66 | $41.84 | $42.59 | $42.59 | 1,177,127 |
| 2023-06-14 | $40.68 | $42.16 | $40.32 | $41.75 | $41.75 | 1,176,733 |
| 2023-06-13 | $41.11 | $41.79 | $40.08 | $40.48 | $40.48 | 917,049 |
| 2023-06-12 | $41.44 | $41.50 | $40.30 | $40.71 | $40.71 | 881,643 |
| 2023-06-09 | $39.59 | $42.53 | $39.36 | $41.58 | $41.58 | 2,338,487 |
| 2023-06-08 | $39.49 | $39.88 | $38.27 | $39.74 | $39.74 | 1,128,323 |
| 2023-06-07 | $37.90 | $39.29 | $37.59 | $39.13 | $39.13 | 1,450,440 |
| 2023-06-06 | $37.77 | $38.55 | $37.33 | $38.18 | $38.18 | 397,803 |
| 2023-06-05 | $38.33 | $38.70 | $37.62 | $37.86 | $37.86 | 468,626 |
| 2023-06-02 | $38.50 | $38.82 | $37.45 | $38.36 | $38.36 | 778,044 |
| 2023-06-01 | $35.99 | $37.60 | $35.49 | $37.39 | $37.39 | 1,170,168 |
| 2023-05-31 | $36.57 | $36.57 | $35.70 | $35.95 | $35.95 | 1,455,298 |
| 2023-05-30 | $38.00 | $38.09 | $36.31 | $36.92 | $36.92 | 1,451,306 |
| 2023-05-26 | $38.60 | $38.64 | $37.32 | $38.19 | $38.19 | 572,485 |
| 2023-05-25 | $39.04 | $39.23 | $37.72 | $38.34 | $38.34 | 896,586 |
| 2023-05-24 | $39.93 | $40.14 | $38.80 | $39.18 | $39.18 | 737,898 |
| 2023-05-23 | $38.78 | $40.05 | $37.90 | $39.74 | $39.74 | 1,233,296 |
| 2023-05-22 | $39.00 | $39.02 | $37.11 | $37.74 | $37.74 | 1,388,210 |
| 2023-05-19 | $39.85 | $40.20 | $38.28 | $38.52 | $38.52 | 1,271,990 |
| 2023-05-18 | $41.11 | $41.18 | $39.00 | $39.72 | $39.72 | 1,720,136 |
| 2023-05-17 | $41.06 | $41.69 | $40.85 | $41.19 | $41.19 | 874,812 |
| 2023-05-16 | $42.01 | $43.32 | $41.63 | $41.66 | $41.66 | 1,242,607 |
| 2023-05-15 | $42.93 | $43.42 | $41.74 | $42.67 | $42.67 | 1,066,219 |
| 2023-05-12 | $43.18 | $44.08 | $42.61 | $42.78 | $42.78 | 1,023,233 |
| 2023-05-11 | $41.21 | $43.39 | $40.85 | $43.25 | $43.25 | 938,513 |
| 2023-05-10 | $41.97 | $42.69 | $41.06 | $41.48 | $41.48 | 995,350 |
| 2023-05-09 | $43.00 | $43.00 | $41.15 | $42.11 | $42.11 | 1,183,647 |
| 2023-05-08 | $44.15 | $44.86 | $43.12 | $43.84 | $43.84 | 882,034 |
| 2023-05-05 | $43.01 | $45.01 | $42.12 | $44.73 | $44.73 | 866,942 |
| 2023-05-04 | $43.01 | $43.11 | $41.06 | $41.89 | $41.89 | 1,125,594 |
| 2023-05-03 | $45.00 | $46.14 | $42.56 | $42.77 | $42.77 | 1,252,267 |
| 2023-05-02 | $47.09 | $47.50 | $45.25 | $45.42 | $45.42 | 825,233 |
| 2023-05-01 | $45.85 | $48.31 | $45.75 | $47.78 | $47.78 | 1,271,301 |
| 2023-04-28 | $43.16 | $46.29 | $42.60 | $45.92 | $45.92 | 1,170,859 |
| 2023-04-27 | $41.00 | $44.33 | $41.00 | $43.91 | $43.91 | 2,037,865 |
| 2023-04-26 | $42.50 | $42.97 | $41.85 | $42.33 | $42.33 | 922,083 |
| 2023-04-25 | $42.00 | $42.70 | $41.68 | $42.46 | $42.46 | 737,703 |
| 2023-04-24 | $43.30 | $43.46 | $42.08 | $42.80 | $42.80 | 885,345 |
| 2023-04-21 | $44.04 | $44.59 | $43.40 | $43.85 | $43.85 | 453,985 |
| 2023-04-20 | $44.66 | $45.63 | $44.45 | $44.76 | $44.76 | 483,588 |
| 2023-04-19 | $45.00 | $45.39 | $44.56 | $45.37 | $45.37 | 571,517 |
| 2023-04-18 | $46.01 | $46.17 | $44.84 | $45.71 | $45.71 | 481,762 |
| 2023-04-17 | $46.54 | $46.94 | $45.82 | $45.86 | $45.86 | 696,731 |
| 2023-04-14 | $45.57 | $46.26 | $44.51 | $45.61 | $45.61 | 987,039 |
| 2023-04-13 | $45.98 | $47.03 | $45.56 | $45.61 | $45.61 | 542,684 |
| 2023-04-12 | $48.31 | $48.76 | $45.66 | $45.66 | $45.66 | 890,785 |
| 2023-04-11 | $47.72 | $48.76 | $47.45 | $48.44 | $48.44 | 1,279,958 |
| 2023-04-10 | $44.39 | $47.28 | $44.18 | $47.25 | $47.25 | 688,274 |
| 2023-04-06 | $44.00 | $44.94 | $43.79 | $44.47 | $44.47 | 1,174,316 |
| 2023-04-05 | $44.67 | $45.24 | $43.11 | $44.00 | $44.00 | 906,517 |
| 2023-04-04 | $45.26 | $45.95 | $44.68 | $45.13 | $45.13 | 559,629 |
| 2023-04-03 | $46.81 | $47.33 | $45.12 | $45.78 | $45.78 | 916,911 |
| 2023-03-31 | $46.96 | $47.76 | $46.20 | $46.84 | $46.84 | 2,108,387 |
| 2023-03-30 | $47.31 | $47.51 | $46.50 | $46.66 | $46.66 | 954,175 |
| 2023-03-29 | $48.79 | $49.01 | $46.20 | $46.75 | $46.75 | 1,548,026 |
| 2023-03-28 | $49.86 | $49.86 | $48.38 | $49.09 | $49.09 | 960,940 |
| 2023-03-27 | $50.38 | $50.99 | $49.14 | $49.52 | $49.52 | 1,193,576 |
| 2023-03-24 | $48.29 | $50.81 | $48.25 | $50.65 | $50.65 | 1,078,759 |
| 2023-03-23 | $49.25 | $50.74 | $48.47 | $49.02 | $49.02 | 898,567 |
| 2023-03-22 | $50.05 | $50.50 | $48.02 | $48.08 | $48.08 | 1,357,284 |
| 2023-03-21 | $49.38 | $50.56 | $48.80 | $49.53 | $49.53 | 625,306 |
| 2023-03-20 | $45.38 | $49.05 | $45.38 | $48.00 | $48.00 | 769,773 |
| 2023-03-17 | $47.99 | $48.20 | $45.18 | $45.68 | $45.68 | 1,811,578 |
| 2023-03-16 | $48.54 | $48.64 | $47.11 | $48.22 | $48.22 | 1,012,587 |
| 2023-03-15 | $49.51 | $49.72 | $48.19 | $49.26 | $49.26 | 1,077,756 |
| 2023-03-14 | $50.15 | $51.84 | $50.06 | $50.70 | $50.70 | 1,254,657 |
| 2023-03-13 | $49.07 | $51.38 | $48.92 | $49.83 | $49.83 | 1,105,648 |
| 2023-03-10 | $49.69 | $51.45 | $48.50 | $49.90 | $49.90 | 1,121,995 |
| 2023-03-09 | $52.07 | $53.04 | $50.74 | $50.75 | $50.75 | 1,058,651 |
| 2023-03-08 | $53.75 | $54.48 | $51.51 | $52.56 | $52.56 | 1,183,451 |
| 2023-03-07 | $54.64 | $54.83 | $53.37 | $53.83 | $53.83 | 1,498,508 |
| 2023-03-06 | $52.89 | $55.60 | $52.89 | $54.94 | $54.94 | 2,814,979 |
| 2023-03-03 | $48.90 | $52.93 | $48.75 | $52.02 | $52.02 | 2,508,522 |
| 2023-03-02 | $46.90 | $49.01 | $46.85 | $48.78 | $48.78 | 2,278,796 |
| 2023-03-01 | $46.16 | $47.51 | $45.24 | $47.29 | $47.29 | 2,335,643 |
| 2023-02-28 | $43.83 | $46.19 | $43.22 | $44.18 | $44.18 | 2,004,909 |
| 2023-02-27 | $45.72 | $46.21 | $44.64 | $44.98 | $44.98 | 1,402,336 |
| 2023-02-24 | $45.36 | $45.99 | $43.81 | $44.52 | $44.52 | 1,699,460 |
| 2023-02-23 | $45.74 | $46.96 | $45.40 | $46.42 | $46.42 | 2,035,388 |
| 2023-02-22 | $42.99 | $45.80 | $42.67 | $45.05 | $45.05 | 1,745,517 |
| 2023-02-21 | $41.99 | $43.22 | $40.89 | $43.04 | $43.04 | 2,357,243 |
| 2023-02-17 | $42.60 | $43.00 | $41.28 | $42.10 | $42.10 | 1,072,770 |
| 2023-02-16 | $43.00 | $43.99 | $42.96 | $43.37 | $43.37 | 815,421 |
| 2023-02-15 | $42.27 | $44.18 | $42.26 | $43.92 | $43.92 | 792,861 |
| 2023-02-14 | $41.79 | $43.20 | $41.57 | $42.84 | $42.84 | 861,200 |
| 2023-02-13 | $42.72 | $42.95 | $41.86 | $42.07 | $42.07 | 669,709 |
| 2023-02-10 | $42.02 | $43.10 | $41.65 | $42.12 | $42.12 | 806,160 |
| 2023-02-09 | $43.83 | $44.41 | $42.08 | $42.36 | $42.36 | 1,012,168 |
| 2023-02-08 | $44.58 | $45.30 | $41.81 | $42.57 | $42.57 | 1,699,580 |
| 2023-02-07 | $43.37 | $44.24 | $41.86 | $43.52 | $43.52 | 889,837 |
| 2023-02-06 | $42.60 | $43.28 | $41.43 | $43.09 | $43.09 | 1,261,965 |
| 2023-02-03 | $43.95 | $44.90 | $43.25 | $43.44 | $43.44 | 1,473,346 |
| 2023-02-02 | $47.99 | $48.14 | $45.54 | $46.11 | $46.11 | 981,955 |
| 2023-02-01 | $48.00 | $48.96 | $46.82 | $47.62 | $47.62 | 1,657,547 |
| 2023-01-31 | $43.30 | $46.48 | $43.20 | $45.51 | $45.51 | 1,007,159 |
| 2023-01-30 | $44.59 | $44.94 | $43.35 | $43.53 | $43.53 | 868,231 |
| 2023-01-27 | $47.00 | $47.34 | $45.66 | $45.67 | $45.67 | 559,497 |
| 2023-01-26 | $47.75 | $47.82 | $46.36 | $46.76 | $46.76 | 403,515 |
| 2023-01-25 | $46.00 | $46.60 | $45.21 | $46.43 | $46.43 | 537,045 |
| 2023-01-24 | $47.72 | $49.00 | $46.41 | $46.67 | $46.67 | 1,255,400 |
| 2023-01-23 | $47.41 | $48.70 | $46.81 | $47.91 | $47.91 | 786,237 |
| 2023-01-20 | $46.00 | $47.91 | $45.16 | $47.32 | $47.32 | 1,522,767 |
| 2023-01-19 | $44.05 | $45.21 | $43.25 | $44.48 | $44.48 | 1,147,116 |
| 2023-01-18 | $46.70 | $46.98 | $43.65 | $43.80 | $43.80 | 1,522,791 |
| 2023-01-17 | $44.15 | $46.93 | $43.51 | $46.78 | $46.78 | 1,695,684 |
| 2023-01-13 | $43.97 | $44.50 | $42.67 | $43.65 | $43.65 | 1,231,960 |
| 2023-01-12 | $44.46 | $45.58 | $43.76 | $44.42 | $44.42 | 999,074 |
| 2023-01-11 | $45.50 | $47.20 | $44.05 | $45.16 | $45.16 | 1,899,455 |
| 2023-01-10 | $40.69 | $45.24 | $40.45 | $44.53 | $44.53 | 3,048,143 |
| 2023-01-09 | $40.52 | $40.91 | $39.43 | $39.62 | $39.62 | 1,329,222 |
| 2023-01-06 | $37.59 | $40.64 | $37.59 | $39.76 | $39.76 | 1,630,637 |
| 2023-01-05 | $40.00 | $40.49 | $36.91 | $37.11 | $37.11 | 1,455,964 |
| 2023-01-04 | $39.40 | $40.00 | $37.61 | $38.86 | $38.86 | 1,663,489 |
| 2023-01-03 | $39.31 | $41.39 | $38.95 | $39.95 | $39.95 | 1,400,355 |
| 2022-12-30 | $38.77 | $39.14 | $38.16 | $38.61 | $38.61 | 712,334 |
| 2022-12-29 | $39.66 | $39.99 | $39.01 | $39.36 | $39.36 | 713,973 |
| 2022-12-28 | $39.64 | $40.45 | $38.91 | $39.13 | $39.13 | 1,042,783 |
| 2022-12-27 | $43.12 | $43.12 | $39.56 | $40.27 | $40.27 | 1,410,736 |
| 2022-12-23 | $42.57 | $42.77 | $39.94 | $40.51 | $40.51 | 1,481,992 |
| 2022-12-22 | $44.61 | $44.74 | $41.33 | $42.18 | $42.18 | 1,502,789 |
| 2022-12-21 | $44.66 | $45.21 | $44.11 | $44.90 | $44.90 | 794,621 |
| 2022-12-20 | $44.12 | $45.17 | $44.10 | $44.26 | $44.26 | 833,910 |
| 2022-12-19 | $45.00 | $45.73 | $44.29 | $44.90 | $44.90 | 899,938 |
| 2022-12-16 | $46.74 | $47.01 | $44.29 | $44.57 | $44.57 | 4,101,018 |
| 2022-12-15 | $46.97 | $49.37 | $45.91 | $46.02 | $46.02 | 1,024,176 |
| 2022-12-14 | $47.09 | $47.09 | $45.29 | $46.19 | $46.19 | 1,923,130 |
| 2022-12-13 | $49.57 | $49.65 | $46.41 | $46.86 | $46.86 | 2,603,455 |
| 2022-12-12 | $48.89 | $49.21 | $47.02 | $47.79 | $47.79 | 1,126,218 |
| 2022-12-09 | $47.68 | $50.11 | $47.49 | $49.61 | $49.61 | 1,127,934 |
| 2022-12-08 | $47.04 | $49.00 | $46.30 | $46.76 | $46.76 | 1,335,750 |
| 2022-12-07 | $48.43 | $49.45 | $47.49 | $47.68 | $47.68 | 1,290,110 |
| 2022-12-06 | $51.79 | $52.25 | $48.33 | $49.27 | $49.27 | 1,579,274 |
| 2022-12-05 | $54.58 | $54.70 | $50.65 | $51.71 | $51.71 | 1,608,465 |
| 2022-12-02 | $52.54 | $55.13 | $52.05 | $54.03 | $54.03 | 1,050,178 |
| 2022-12-01 | $55.47 | $55.70 | $52.82 | $53.24 | $53.24 | 1,577,820 |
| 2022-11-30 | $53.26 | $56.98 | $53.00 | $56.91 | $56.91 | 1,932,904 |
| 2022-11-29 | $52.12 | $53.32 | $50.75 | $50.76 | $50.76 | 740,862 |
| 2022-11-28 | $49.50 | $50.61 | $48.40 | $50.45 | $50.45 | 642,460 |
| 2022-11-25 | $50.01 | $50.41 | $48.13 | $49.82 | $49.82 | 723,999 |
| 2022-11-23 | $52.54 | $52.96 | $50.85 | $51.20 | $51.20 | 779,098 |
| 2022-11-22 | $51.65 | $51.95 | $50.24 | $51.85 | $51.85 | 465,148 |
| 2022-11-21 | $52.39 | $52.98 | $51.29 | $52.25 | $52.25 | 471,751 |
| 2022-11-18 | $55.00 | $55.67 | $52.43 | $53.09 | $53.09 | 834,891 |
| 2022-11-17 | $53.93 | $56.09 | $53.29 | $55.63 | $55.63 | 630,400 |
| 2022-11-16 | $56.59 | $58.44 | $55.19 | $55.23 | $55.23 | 791,788 |
| 2022-11-15 | $56.15 | $57.95 | $56.00 | $57.45 | $57.45 | 1,234,600 |
| 2022-11-14 | $56.10 | $56.19 | $53.67 | $53.91 | $53.91 | 804,396 |
| 2022-11-11 | $57.04 | $58.09 | $55.20 | $55.71 | $55.71 | 946,784 |
| 2022-11-10 | $53.56 | $55.74 | $52.18 | $55.67 | $55.67 | 1,825,337 |
| 2022-11-09 | $50.92 | $54.43 | $50.76 | $51.72 | $51.72 | 1,450,868 |
| 2022-11-08 | $51.67 | $52.47 | $50.66 | $52.30 | $52.30 | 1,431,358 |
| 2022-11-07 | $48.83 | $51.68 | $48.83 | $51.10 | $51.10 | 2,299,252 |
| 2022-11-04 | $48.62 | $48.87 | $45.24 | $46.11 | $46.11 | 1,227,759 |
| 2022-11-03 | $45.12 | $46.15 | $45.00 | $45.26 | $45.26 | 913,649 |
| 2022-11-02 | $44.66 | $47.04 | $43.32 | $44.59 | $44.59 | 979,573 |
| 2022-11-01 | $45.88 | $46.99 | $44.05 | $44.05 | $44.05 | 1,070,419 |
| 2022-10-31 | $43.84 | $45.59 | $43.38 | $43.99 | $43.99 | 1,120,842 |
| 2022-10-28 | $46.17 | $47.36 | $43.01 | $46.37 | $46.37 | 1,377,603 |
| 2022-10-27 | $49.31 | $50.70 | $47.60 | $48.38 | $48.38 | 1,194,636 |
| 2022-10-26 | $48.29 | $50.78 | $47.81 | $50.73 | $50.73 | 1,685,654 |
| 2022-10-25 | $46.32 | $48.09 | $46.18 | $47.13 | $47.13 | 919,413 |
| 2022-10-24 | $45.19 | $46.10 | $41.03 | $45.14 | $45.14 | 2,325,121 |
| 2022-10-21 | $47.50 | $49.33 | $46.97 | $48.37 | $48.37 | 1,877,684 |
| 2022-10-20 | $49.09 | $49.34 | $46.96 | $47.52 | $47.52 | 1,191,516 |
| 2022-10-19 | $49.50 | $50.26 | $48.17 | $49.10 | $49.10 | 863,290 |
| 2022-10-18 | $49.99 | $53.42 | $49.37 | $50.97 | $50.97 | 1,488,967 |
| 2022-10-17 | $51.95 | $52.48 | $47.62 | $48.09 | $48.09 | 1,449,355 |
| 2022-10-14 | $52.93 | $53.40 | $50.51 | $50.72 | $50.72 | 998,190 |
| 2022-10-13 | $48.00 | $51.45 | $47.67 | $50.64 | $50.64 | 817,017 |
| 2022-10-12 | $49.58 | $50.55 | $48.75 | $49.74 | $49.74 | 846,076 |
| 2022-10-11 | $48.60 | $49.54 | $47.83 | $48.84 | $48.84 | 883,104 |
| 2022-10-10 | $50.02 | $50.04 | $48.67 | $49.44 | $49.44 | 1,011,558 |
| 2022-10-07 | $50.57 | $51.40 | $49.94 | $50.34 | $50.34 | 718,370 |
| 2022-10-06 | $54.80 | $55.36 | $51.25 | $51.64 | $51.64 | 1,302,634 |
| 2022-10-05 | $55.16 | $56.45 | $53.20 | $55.25 | $55.25 | 833,818 |
| 2022-10-04 | $54.81 | $56.47 | $53.89 | $55.66 | $55.66 | 763,160 |
| 2022-10-03 | $53.32 | $54.69 | $53.13 | $53.41 | $53.41 | 622,084 |
| 2022-09-30 | $50.13 | $53.41 | $49.36 | $53.08 | $53.08 | 1,666,465 |
| 2022-09-29 | $51.46 | $51.46 | $49.21 | $49.95 | $49.95 | 1,492,376 |
| 2022-09-28 | $50.56 | $53.21 | $49.40 | $52.84 | $52.84 | 1,132,772 |
| 2022-09-27 | $53.44 | $53.73 | $51.10 | $51.33 | $51.33 | 1,142,630 |
| 2022-09-26 | $51.56 | $53.64 | $51.56 | $51.88 | $51.88 | 2,594,113 |
| 2022-09-23 | $49.98 | $52.11 | $49.48 | $51.77 | $51.77 | 1,791,091 |
| 2022-09-22 | $54.98 | $55.50 | $50.62 | $51.64 | $51.64 | 2,481,413 |
| 2022-09-21 | $56.02 | $56.96 | $53.55 | $55.21 | $55.21 | 840,126 |
| 2022-09-20 | $56.80 | $57.85 | $55.26 | $55.99 | $55.99 | 818,644 |
| 2022-09-19 | $54.73 | $56.86 | $54.73 | $56.41 | $56.41 | 652,012 |
| 2022-09-16 | $56.90 | $57.42 | $55.03 | $56.38 | $56.38 | 3,058,727 |
| 2022-09-15 | $58.95 | $60.75 | $57.70 | $57.81 | $57.81 | 2,089,478 |
| 2022-09-14 | $61.60 | $62.79 | $60.38 | $62.63 | $62.63 | 760,210 |
| 2022-09-13 | $61.89 | $64.08 | $61.59 | $61.94 | $61.94 | 995,230 |
| 2022-09-12 | $65.79 | $65.79 | $63.58 | $64.19 | $64.19 | 926,899 |
| 2022-09-09 | $65.05 | $65.80 | $63.33 | $64.95 | $64.95 | 972,519 |
| 2022-09-08 | $64.31 | $64.80 | $61.10 | $63.42 | $63.42 | 2,453,437 |
| 2022-09-07 | $64.63 | $68.70 | $63.34 | $68.57 | $68.57 | 934,117 |
| 2022-09-06 | $66.02 | $66.76 | $63.18 | $64.81 | $64.81 | 1,288,210 |
| 2022-09-02 | $68.20 | $69.46 | $64.40 | $64.43 | $64.43 | 946,348 |
| 2022-09-01 | $64.92 | $68.39 | $64.74 | $68.28 | $68.28 | 1,232,935 |
| 2022-08-31 | $65.50 | $67.00 | $65.00 | $66.67 | $66.67 | 1,184,542 |
| 2022-08-30 | $69.14 | $69.43 | $64.07 | $64.73 | $64.73 | 1,580,170 |
| 2022-08-29 | $70.56 | $71.37 | $67.81 | $67.99 | $67.99 | 1,327,417 |
| 2022-08-26 | $68.84 | $73.36 | $68.29 | $71.87 | $71.87 | 5,579,103 |
| 2022-08-25 | $63.71 | $67.25 | $63.53 | $66.56 | $66.56 | 1,692,158 |
| 2022-08-24 | $62.24 | $63.50 | $62.18 | $62.23 | $62.23 | 1,404,643 |
| 2022-08-23 | $62.75 | $63.34 | $60.13 | $62.73 | $62.73 | 1,374,592 |
| 2022-08-22 | $61.80 | $63.68 | $60.68 | $62.29 | $62.29 | 1,706,254 |
| 2022-08-19 | $65.98 | $66.16 | $62.30 | $63.07 | $63.07 | 1,446,517 |
| 2022-08-18 | $67.65 | $68.47 | $65.42 | $66.73 | $66.73 | 1,132,802 |
| 2022-08-17 | $67.50 | $67.97 | $64.56 | $66.58 | $66.58 | 1,182,173 |
| 2022-08-16 | $67.73 | $69.34 | $67.50 | $68.25 | $68.25 | 803,740 |
| 2022-08-15 | $69.00 | $71.64 | $67.33 | $68.58 | $68.58 | 1,113,006 |
| 2022-08-12 | $68.78 | $69.78 | $67.01 | $68.74 | $68.74 | 1,220,078 |
| 2022-08-11 | $70.91 | $72.21 | $69.40 | $70.73 | $70.73 | 1,160,622 |
| 2022-08-10 | $66.55 | $70.80 | $65.11 | $70.71 | $70.71 | 1,797,735 |
| 2022-08-09 | $63.91 | $66.23 | $63.02 | $66.05 | $66.05 | 900,011 |
| 2022-08-08 | $66.08 | $69.99 | $63.35 | $64.10 | $64.10 | 1,505,697 |
| 2022-08-05 | $66.49 | $67.69 | $63.84 | $64.53 | $64.53 | 1,570,380 |
| 2022-08-04 | $63.10 | $66.95 | $62.03 | $66.82 | $66.82 | 1,396,168 |
| 2022-08-03 | $66.00 | $67.88 | $60.17 | $62.51 | $62.51 | 3,022,011 |
| 2022-08-02 | $58.77 | $63.32 | $58.47 | $61.66 | $61.66 | 1,712,702 |
| 2022-08-01 | $64.00 | $64.00 | $60.85 | $61.23 | $61.23 | 1,176,126 |
| 2022-07-29 | $63.37 | $65.65 | $63.01 | $64.70 | $64.70 | 1,731,503 |
| 2022-07-28 | $65.80 | $67.40 | $62.48 | $64.25 | $64.25 | 2,366,125 |
| 2022-07-27 | $61.04 | $64.92 | $59.95 | $64.43 | $64.43 | 1,536,016 |
| 2022-07-26 | $60.74 | $61.45 | $59.67 | $60.34 | $60.34 | 1,812,300 |
| 2022-07-25 | $59.59 | $60.79 | $57.82 | $60.37 | $60.37 | 1,209,954 |
| 2022-07-22 | $61.39 | $62.58 | $59.07 | $59.72 | $59.72 | 1,839,840 |
| 2022-07-21 | $65.57 | $66.30 | $63.22 | $64.42 | $64.42 | 1,131,262 |
| 2022-07-20 | $67.42 | $70.39 | $64.59 | $66.13 | $66.13 | 1,486,553 |
| 2022-07-19 | $67.39 | $67.99 | $65.16 | $67.46 | $67.46 | 1,199,675 |
| 2022-07-18 | $68.41 | $70.52 | $66.89 | $67.10 | $67.10 | 1,183,078 |
| 2022-07-15 | $67.30 | $67.30 | $60.70 | $66.84 | $66.84 | 3,027,113 |
| 2022-07-14 | $69.00 | $70.98 | $67.10 | $70.15 | $70.15 | 883,060 |
| 2022-07-13 | $66.20 | $70.29 | $65.66 | $69.50 | $69.50 | 1,938,600 |
| 2022-07-12 | $68.44 | $69.21 | $65.11 | $65.60 | $65.60 | 1,871,928 |
| 2022-07-11 | $71.62 | $71.70 | $68.05 | $68.84 | $68.84 | 1,653,210 |
| 2022-07-08 | $76.85 | $77.06 | $71.52 | $73.83 | $73.83 | 2,566,234 |
| 2022-07-07 | $68.14 | $77.18 | $68.12 | $77.00 | $77.00 | 3,200,249 |
| 2022-07-06 | $70.03 | $71.46 | $65.18 | $67.00 | $67.00 | 1,932,146 |
| 2022-07-05 | $72.46 | $74.39 | $68.04 | $70.96 | $70.96 | 2,593,759 |
| 2022-07-01 | $70.08 | $71.00 | $68.24 | $70.69 | $70.69 | 1,475,326 |
| 2022-06-30 | $67.30 | $72.15 | $66.90 | $71.38 | $71.38 | 2,958,781 |
| 2022-06-29 | $65.79 | $68.31 | $63.49 | $67.17 | $67.17 | 1,796,266 |
| 2022-06-28 | $74.00 | $74.10 | $67.31 | $67.53 | $67.53 | 2,607,151 |
| 2022-06-27 | $67.22 | $74.00 | $66.57 | $72.11 | $72.11 | 4,169,132 |
| 2022-06-24 | $68.93 | $69.00 | $64.75 | $67.21 | $67.21 | 1,467,030 |
| 2022-06-23 | $68.10 | $69.47 | $65.26 | $66.27 | $66.27 | 1,579,089 |
| 2022-06-22 | $64.30 | $70.00 | $64.20 | $67.45 | $67.45 | 3,169,671 |
| 2022-06-21 | $60.54 | $67.57 | $60.51 | $67.00 | $67.00 | 3,591,146 |
| 2022-06-17 | $56.01 | $59.18 | $55.92 | $58.44 | $58.44 | 2,689,274 |
| 2022-06-16 | $54.92 | $56.78 | $52.75 | $53.97 | $53.97 | 1,158,352 |
| 2022-06-15 | $57.33 | $58.42 | $55.64 | $57.08 | $57.08 | 1,175,913 |
| 2022-06-14 | $59.71 | $59.84 | $55.42 | $56.57 | $56.57 | 1,351,025 |
| 2022-06-13 | $58.81 | $59.97 | $55.68 | $58.43 | $58.43 | 1,717,573 |
| 2022-06-10 | $60.00 | $65.37 | $60.00 | $62.22 | $62.22 | 1,886,236 |
| 2022-06-09 | $59.90 | $63.29 | $59.13 | $60.99 | $60.99 | 1,551,932 |
| 2022-06-08 | $64.00 | $67.06 | $62.59 | $63.64 | $63.64 | 2,249,225 |
| 2022-06-07 | $60.34 | $64.19 | $59.30 | $64.01 | $64.01 | 1,871,805 |
| 2022-06-06 | $59.15 | $63.94 | $58.99 | $61.73 | $61.73 | 3,199,191 |
| 2022-06-03 | $53.52 | $56.41 | $52.82 | $55.08 | $55.08 | 1,046,468 |
| 2022-06-02 | $50.04 | $54.57 | $50.00 | $54.15 | $54.15 | 2,076,511 |
| 2022-06-01 | $50.42 | $51.95 | $49.79 | $49.98 | $49.98 | 1,568,732 |
| 2022-05-31 | $49.12 | $50.30 | $47.22 | $48.90 | $48.90 | 1,533,433 |
| 2022-05-27 | $48.80 | $49.00 | $46.92 | $47.56 | $47.56 | 570,754 |
| 2022-05-26 | $46.61 | $49.15 | $46.19 | $48.61 | $48.61 | 1,033,563 |
| 2022-05-25 | $43.65 | $47.16 | $43.30 | $46.56 | $46.56 | 835,975 |
| 2022-05-24 | $45.32 | $45.33 | $43.40 | $44.11 | $44.11 | 640,543 |
| 2022-05-23 | $48.00 | $48.74 | $46.31 | $46.45 | $46.45 | 854,883 |
| 2022-05-20 | $47.16 | $47.54 | $45.16 | $47.46 | $47.46 | 940,034 |
| 2022-05-19 | $45.17 | $46.74 | $44.75 | $45.95 | $45.95 | 1,473,502 |
| 2022-05-18 | $43.36 | $45.90 | $43.10 | $45.03 | $45.03 | 1,021,460 |
| 2022-05-17 | $42.45 | $44.41 | $42.45 | $44.07 | $44.07 | 1,099,190 |
| 2022-05-16 | $41.22 | $41.75 | $39.97 | $40.35 | $40.35 | 408,109 |
| 2022-05-13 | $40.01 | $42.10 | $39.91 | $41.16 | $41.16 | 828,249 |
| 2022-05-12 | $37.21 | $40.57 | $36.03 | $38.79 | $38.79 | 904,753 |
| 2022-05-11 | $39.20 | $41.28 | $37.41 | $37.58 | $37.58 | 939,446 |
| 2022-05-10 | $39.17 | $40.23 | $37.59 | $39.71 | $39.71 | 1,007,337 |
| 2022-05-09 | $41.00 | $41.89 | $37.56 | $38.04 | $38.04 | 1,320,776 |
| 2022-05-06 | $43.91 | $43.91 | $41.05 | $42.01 | $42.01 | 755,745 |
| 2022-05-05 | $45.40 | $46.80 | $42.57 | $44.21 | $44.21 | 1,019,728 |
| 2022-05-04 | $42.40 | $46.89 | $42.03 | $46.85 | $46.85 | 1,478,634 |
| 2022-05-03 | $40.21 | $42.62 | $40.00 | $42.57 | $42.57 | 585,127 |
| 2022-05-02 | $40.24 | $42.18 | $38.57 | $40.35 | $40.35 | 1,051,421 |
| 2022-04-29 | $42.54 | $44.10 | $41.34 | $41.57 | $41.57 | 978,793 |
| 2022-04-28 | $40.00 | $41.62 | $39.28 | $41.22 | $41.22 | 1,291,658 |
| 2022-04-27 | $40.87 | $41.41 | $39.55 | $39.86 | $39.86 | 874,692 |
| 2022-04-26 | $40.47 | $40.81 | $39.05 | $39.57 | $39.57 | 917,822 |
| 2022-04-25 | $40.35 | $41.17 | $38.68 | $40.77 | $40.77 | 1,769,408 |
| 2022-04-22 | $41.60 | $43.38 | $40.45 | $41.28 | $41.28 | 2,331,119 |
| 2022-04-21 | $45.94 | $47.77 | $38.60 | $40.53 | $40.53 | 2,921,618 |
| 2022-04-20 | $47.25 | $47.60 | $44.14 | $44.41 | $44.41 | 939,198 |
| 2022-04-19 | $44.54 | $46.80 | $44.29 | $46.74 | $46.74 | 794,573 |
| 2022-04-18 | $44.18 | $45.67 | $43.53 | $44.28 | $44.28 | 1,091,321 |
| 2022-04-14 | $44.97 | $46.85 | $44.18 | $44.18 | $44.18 | 1,219,608 |
| 2022-04-13 | $40.65 | $44.96 | $40.12 | $44.71 | $44.71 | 1,722,800 |
| 2022-04-12 | $44.07 | $45.53 | $40.30 | $40.34 | $40.34 | 1,972,570 |
| 2022-04-11 | $42.01 | $44.54 | $41.42 | $43.01 | $43.01 | 1,306,216 |
| 2022-04-08 | $43.67 | $45.60 | $42.37 | $42.42 | $42.42 | 1,442,575 |
| 2022-04-07 | $43.84 | $45.05 | $43.01 | $43.95 | $43.95 | 1,374,997 |
| 2022-04-06 | $44.41 | $44.50 | $42.43 | $43.90 | $43.90 | 1,664,460 |
| 2022-04-05 | $45.88 | $46.56 | $44.41 | $45.15 | $45.15 | 987,612 |
| 2022-04-04 | $45.00 | $47.00 | $44.36 | $46.30 | $46.30 | 1,608,611 |
| 2022-04-01 | $43.73 | $45.73 | $42.35 | $43.19 | $43.19 | 1,466,782 |
| 2022-03-31 | $43.75 | $44.07 | $40.74 | $41.32 | $41.32 | 1,321,706 |
| 2022-03-30 | $46.50 | $46.60 | $42.90 | $43.06 | $43.06 | 1,054,945 |
| 2022-03-29 | $45.79 | $46.37 | $44.37 | $46.35 | $46.35 | 1,296,949 |
| 2022-03-28 | $44.96 | $45.23 | $42.63 | $44.89 | $44.89 | 1,146,245 |
| 2022-03-25 | $44.50 | $44.80 | $43.49 | $44.19 | $44.19 | 645,142 |
| 2022-03-24 | $45.71 | $46.58 | $44.14 | $46.04 | $46.04 | 1,059,820 |
| 2022-03-23 | $45.21 | $47.31 | $44.85 | $45.68 | $45.68 | 1,180,520 |
| 2022-03-22 | $45.25 | $47.56 | $45.24 | $46.70 | $46.70 | 1,007,763 |
| 2022-03-21 | $44.47 | $45.80 | $42.72 | $44.25 | $44.25 | 933,003 |
| 2022-03-18 | $40.73 | $45.95 | $40.51 | $44.93 | $44.93 | 2,175,230 |
| 2022-03-17 | $40.60 | $42.83 | $40.56 | $41.55 | $41.55 | 1,340,156 |
| 2022-03-16 | $42.05 | $43.37 | $38.80 | $43.11 | $43.11 | 3,003,821 |
| 2022-03-15 | $34.50 | $38.49 | $32.20 | $36.80 | $36.80 | 2,792,506 |
| 2022-03-14 | $38.71 | $38.98 | $34.73 | $35.93 | $35.93 | 2,551,243 |
| 2022-03-11 | $49.17 | $50.37 | $40.83 | $41.70 | $41.70 | 2,663,383 |
| 2022-03-10 | $49.25 | $49.97 | $45.52 | $47.74 | $47.74 | 1,872,714 |
| 2022-03-09 | $51.04 | $53.60 | $50.25 | $52.39 | $52.39 | 1,685,629 |
| 2022-03-08 | $48.14 | $52.25 | $47.90 | $51.31 | $51.31 | 2,406,506 |
| 2022-03-07 | $49.00 | $49.45 | $46.76 | $47.21 | $47.21 | 1,574,370 |
| 2022-03-04 | $49.07 | $49.50 | $46.20 | $47.63 | $47.63 | 1,552,371 |
| 2022-03-03 | $51.61 | $51.74 | $48.84 | $49.77 | $49.77 | 1,274,698 |
| 2022-03-02 | $52.28 | $52.37 | $49.64 | $50.93 | $50.93 | 1,719,009 |
| 2022-03-01 | $47.13 | $52.73 | $46.75 | $52.22 | $52.22 | 2,420,625 |
| 2022-02-28 | $42.38 | $49.45 | $42.38 | $47.96 | $47.96 | 3,788,925 |
| 2022-02-25 | $41.69 | $43.00 | $41.00 | $42.92 | $42.92 | 990,322 |
| 2022-02-24 | $37.17 | $41.85 | $35.23 | $41.68 | $41.68 | 2,211,425 |
| 2022-02-23 | $40.23 | $40.45 | $38.91 | $39.09 | $39.09 | 813,965 |
| 2022-02-22 | $38.30 | $39.18 | $37.50 | $38.03 | $38.03 | 1,208,657 |
| 2022-02-18 | $40.20 | $40.49 | $39.37 | $39.53 | $39.53 | 628,038 |
| 2022-02-17 | $40.48 | $41.75 | $40.06 | $40.20 | $40.20 | 620,529 |
| 2022-02-16 | $40.93 | $41.51 | $40.27 | $40.84 | $40.84 | 1,102,775 |
| 2022-02-15 | $39.24 | $41.41 | $39.20 | $41.34 | $41.34 | 696,826 |
| 2022-02-14 | $38.64 | $39.91 | $38.12 | $38.20 | $38.20 | 824,718 |
| 2022-02-11 | $40.44 | $41.46 | $38.38 | $38.79 | $38.79 | 661,820 |
| 2022-02-10 | $40.58 | $42.40 | $40.25 | $40.58 | $40.58 | 1,040,818 |
| 2022-02-09 | $41.00 | $42.40 | $40.40 | $42.40 | $42.40 | 2,076,239 |
| 2022-02-08 | $36.75 | $39.08 | $36.71 | $38.92 | $38.92 | 923,357 |
| 2022-02-07 | $38.00 | $38.38 | $37.02 | $37.17 | $37.17 | 591,115 |
| 2022-02-04 | $36.10 | $38.08 | $35.65 | $37.78 | $37.78 | 701,057 |
| 2022-02-03 | $36.99 | $37.55 | $35.51 | $35.72 | $35.72 | 1,456,243 |
| 2022-02-02 | $40.00 | $40.25 | $37.42 | $37.71 | $37.71 | 1,400,049 |
| 2022-02-01 | $40.49 | $40.60 | $38.77 | $39.63 | $39.63 | 706,615 |
| 2022-01-31 | $36.72 | $40.15 | $36.69 | $40.12 | $40.12 | 1,059,975 |
| 2022-01-28 | $35.50 | $36.40 | $34.47 | $35.87 | $35.87 | 1,231,830 |
| 2022-01-27 | $38.47 | $38.47 | $35.61 | $36.07 | $36.07 | 1,095,388 |
| 2022-01-26 | $39.54 | $40.40 | $37.54 | $37.82 | $37.82 | 1,532,135 |
| 2022-01-25 | $37.20 | $38.33 | $36.70 | $37.25 | $37.25 | 1,571,609 |
| 2022-01-24 | $37.61 | $39.08 | $34.85 | $38.89 | $38.89 | 3,331,123 |
| 2022-01-21 | $42.36 | $42.89 | $40.25 | $40.53 | $40.53 | 1,290,355 |
| 2022-01-20 | $43.90 | $45.79 | $43.33 | $43.37 | $43.37 | 1,814,903 |
| 2022-01-19 | $41.39 | $43.58 | $40.56 | $42.75 | $42.75 | 1,275,277 |
| 2022-01-18 | $41.80 | $42.99 | $41.10 | $41.13 | $41.13 | 1,146,642 |
| 2022-01-14 | $41.01 | $43.11 | $41.00 | $42.37 | $42.37 | 1,774,253 |
| 2022-01-13 | $42.74 | $43.64 | $41.07 | $41.22 | $41.22 | 1,074,443 |
| 2022-01-12 | $40.92 | $43.56 | $40.52 | $41.74 | $41.74 | 1,296,598 |
| 2022-01-11 | $39.88 | $41.15 | $39.48 | $39.60 | $39.60 | 1,062,487 |
| 2022-01-10 | $39.59 | $39.89 | $37.09 | $39.58 | $39.58 | 1,113,024 |
| 2022-01-07 | $40.52 | $41.34 | $39.31 | $40.09 | $40.09 | 1,811,913 |
| 2022-01-06 | $39.90 | $41.21 | $38.77 | $39.87 | $39.87 | 1,274,480 |
| 2022-01-05 | $41.40 | $43.25 | $39.90 | $39.99 | $39.99 | 1,695,565 |
| 2022-01-04 | $42.22 | $43.06 | $40.83 | $42.01 | $42.01 | 1,560,043 |
| 2022-01-03 | $41.22 | $43.72 | $40.80 | $41.97 | $41.97 | 1,793,666 |
| 2021-12-31 | $40.77 | $41.58 | $40.08 | $40.32 | $40.32 | 754,017 |
| 2021-12-30 | $37.82 | $41.47 | $37.25 | $40.94 | $40.94 | 2,405,894 |
| 2021-12-29 | $37.50 | $38.70 | $36.45 | $37.87 | $37.87 | 903,122 |
| 2021-12-28 | $38.00 | $39.91 | $37.27 | $37.81 | $37.81 | 1,824,529 |
| 2021-12-27 | $38.80 | $39.44 | $37.09 | $37.59 | $37.59 | 1,270,872 |
| 2021-12-23 | $39.40 | $39.88 | $37.80 | $38.93 | $38.93 | 1,109,174 |
| 2021-12-22 | $39.97 | $40.35 | $38.84 | $39.92 | $39.92 | 992,893 |
| 2021-12-21 | $39.15 | $41.10 | $39.07 | $40.90 | $40.90 | 1,440,637 |
| 2021-12-20 | $39.02 | $39.09 | $37.10 | $38.05 | $38.05 | 1,575,494 |
| 2021-12-17 | $39.24 | $41.08 | $38.66 | $40.70 | $40.70 | 2,662,233 |
| 2021-12-16 | $43.01 | $44.33 | $40.30 | $40.79 | $40.79 | 1,605,614 |
| 2021-12-15 | $41.50 | $42.30 | $39.50 | $41.83 | $41.83 | 1,766,893 |
| 2021-12-14 | $41.92 | $42.62 | $39.70 | $41.93 | $41.93 | 1,524,952 |
| 2021-12-13 | $43.91 | $45.43 | $42.82 | $43.83 | $43.83 | 1,177,675 |
| 2021-12-10 | $44.72 | $44.72 | $42.41 | $43.49 | $43.49 | 1,139,713 |
| 2021-12-09 | $46.89 | $47.35 | $44.05 | $44.07 | $44.07 | 996,608 |
| 2021-12-08 | $47.01 | $47.83 | $45.31 | $46.49 | $46.49 | 1,469,373 |
| 2021-12-07 | $46.19 | $48.60 | $46.05 | $47.30 | $47.30 | 2,160,439 |
| 2021-12-06 | $43.20 | $44.25 | $40.98 | $44.06 | $44.06 | 3,184,788 |
| 2021-12-03 | $48.12 | $48.23 | $42.42 | $43.32 | $43.32 | 3,798,634 |
| 2021-12-02 | $54.80 | $55.12 | $47.88 | $48.21 | $48.21 | 3,418,092 |
| 2021-12-01 | $57.10 | $59.25 | $54.06 | $54.35 | $54.35 | 1,463,790 |
| 2021-11-30 | $57.05 | $59.37 | $54.80 | $57.34 | $57.34 | 1,791,477 |
| 2021-11-29 | $58.59 | $59.35 | $57.00 | $58.01 | $58.01 | 1,024,180 |
| 2021-11-26 | $58.00 | $58.72 | $56.54 | $58.52 | $58.52 | 823,625 |
| 2021-11-24 | $60.79 | $61.43 | $58.80 | $60.30 | $60.30 | 1,032,239 |
| 2021-11-23 | $62.49 | $63.09 | $59.81 | $61.97 | $61.97 | 767,022 |
| 2021-11-22 | $66.76 | $67.33 | $61.63 | $63.36 | $63.36 | 1,376,952 |
| 2021-11-19 | $68.80 | $69.80 | $65.80 | $66.33 | $66.33 | 1,297,799 |
| 2021-11-18 | $68.20 | $69.80 | $66.78 | $68.69 | $68.69 | 1,136,473 |
| 2021-11-17 | $69.61 | $70.82 | $67.61 | $68.15 | $68.15 | 671,482 |
| 2021-11-16 | $71.51 | $71.68 | $68.24 | $69.21 | $69.21 | 1,097,269 |
| 2021-11-15 | $72.71 | $72.91 | $69.82 | $71.13 | $71.13 | 1,180,080 |
| 2021-11-12 | $70.54 | $73.63 | $70.54 | $72.52 | $72.52 | 1,508,621 |
| 2021-11-11 | $68.19 | $72.20 | $67.79 | $70.77 | $70.77 | 2,207,029 |
| 2021-11-10 | $65.64 | $66.90 | $64.03 | $65.45 | $65.45 | 1,223,185 |
| 2021-11-09 | $67.31 | $68.20 | $65.00 | $66.74 | $66.74 | 831,797 |
| 2021-11-08 | $67.63 | $68.27 | $65.99 | $67.14 | $67.14 | 1,418,127 |
| 2021-11-05 | $67.54 | $68.15 | $64.20 | $65.92 | $65.92 | 1,708,774 |
| 2021-11-04 | $70.33 | $71.35 | $66.63 | $69.31 | $69.31 | 1,269,903 |
| 2021-11-03 | $65.51 | $69.67 | $64.40 | $69.54 | $69.54 | 1,648,523 |
| 2021-11-02 | $72.80 | $73.00 | $66.80 | $68.09 | $68.09 | 2,326,300 |
| 2021-11-01 | $76.13 | $76.50 | $73.62 | $75.00 | $75.00 | 1,264,358 |
| 2021-10-29 | $80.00 | $81.10 | $76.52 | $77.79 | $77.79 | 2,014,505 |
| 2021-10-28 | $74.01 | $77.11 | $72.11 | $76.51 | $76.51 | 2,397,236 |
| 2021-10-27 | $73.95 | $79.27 | $73.63 | $76.22 | $76.22 | 2,599,705 |
| 2021-10-26 | $73.69 | $74.62 | $70.35 | $70.88 | $70.88 | 964,368 |
| 2021-10-25 | $74.00 | $76.25 | $73.25 | $74.43 | $74.43 | 1,470,450 |
| 2021-10-22 | $72.13 | $72.20 | $69.59 | $71.37 | $71.37 | 1,118,930 |
| 2021-10-21 | $71.41 | $73.51 | $71.15 | $72.41 | $72.41 | 1,449,342 |
| 2021-10-20 | $72.80 | $74.40 | $71.07 | $72.76 | $72.76 | 1,840,629 |
| 2021-10-19 | $68.35 | $72.15 | $66.24 | $71.90 | $71.90 | 2,211,425 |
| 2021-10-18 | $64.84 | $69.20 | $64.29 | $68.09 | $68.09 | 1,906,915 |
| 2021-10-15 | $64.68 | $65.95 | $62.64 | $63.97 | $63.97 | 2,039,826 |
| 2021-10-14 | $67.50 | $67.87 | $63.10 | $63.50 | $63.50 | 1,930,259 |
| 2021-10-13 | $68.00 | $69.11 | $66.35 | $66.97 | $66.97 | 1,662,921 |
| 2021-10-12 | $61.80 | $67.30 | $61.80 | $65.66 | $65.66 | 2,554,117 |
| 2021-10-11 | $58.11 | $63.08 | $57.82 | $61.41 | $61.41 | 2,377,617 |
| 2021-10-08 | $56.60 | $57.98 | $55.08 | $56.00 | $56.00 | 847,668 |
| 2021-10-07 | $58.40 | $58.98 | $56.66 | $56.86 | $56.86 | 1,220,045 |
| 2021-10-06 | $55.55 | $57.60 | $55.02 | $56.44 | $56.44 | 910,396 |
| 2021-10-05 | $55.96 | $58.40 | $55.10 | $57.30 | $57.30 | 948,584 |
| 2021-10-04 | $57.00 | $57.02 | $54.53 | $54.79 | $54.79 | 1,235,214 |
| 2021-10-01 | $55.64 | $58.34 | $55.30 | $57.91 | $57.91 | 1,424,837 |
| 2021-09-30 | $53.60 | $57.31 | $53.25 | $57.00 | $57.00 | 2,359,594 |
| 2021-09-29 | $52.95 | $53.89 | $51.34 | $52.35 | $52.35 | 2,042,963 |
| 2021-09-28 | $53.46 | $54.23 | $51.53 | $51.79 | $51.79 | 1,392,678 |
| 2021-09-27 | $52.83 | $54.94 | $51.38 | $54.21 | $54.21 | 1,375,197 |
| 2021-09-24 | $55.88 | $56.62 | $53.32 | $53.82 | $53.82 | 1,555,397 |
| 2021-09-23 | $61.66 | $61.95 | $54.79 | $57.01 | $57.01 | 3,423,743 |
| 2021-09-22 | $59.19 | $61.50 | $58.78 | $61.07 | $61.07 | 1,991,511 |
| 2021-09-21 | $57.60 | $59.51 | $56.81 | $58.64 | $58.64 | 666,539 |
| 2021-09-20 | $59.24 | $59.36 | $55.54 | $56.75 | $56.75 | 1,651,309 |
| 2021-09-17 | $60.57 | $62.13 | $59.26 | $61.93 | $61.93 | 1,712,774 |
| 2021-09-16 | $59.92 | $61.06 | $59.50 | $60.43 | $60.43 | 1,036,419 |
| 2021-09-15 | $61.75 | $63.87 | $58.85 | $62.16 | $62.16 | 1,472,100 |
| 2021-09-14 | $60.97 | $62.19 | $60.21 | $61.00 | $61.00 | 1,295,091 |
| 2021-09-13 | $60.99 | $63.38 | $58.01 | $62.22 | $62.22 | 1,553,719 |
| 2021-09-10 | $64.50 | $66.24 | $61.04 | $61.35 | $61.35 | 1,593,130 |
| 2021-09-09 | $60.22 | $63.82 | $60.06 | $63.13 | $63.13 | 1,016,627 |
| 2021-09-08 | $63.56 | $64.50 | $60.20 | $60.71 | $60.71 | 1,495,592 |
| 2021-09-07 | $62.90 | $65.27 | $62.75 | $63.95 | $63.95 | 1,203,721 |
| 2021-09-03 | $62.82 | $63.24 | $60.51 | $61.75 | $61.75 | 1,653,778 |
| 2021-09-02 | $64.11 | $69.96 | $63.22 | $64.44 | $64.44 | 4,717,844 |
| 2021-09-01 | $58.00 | $61.95 | $58.00 | $60.96 | $60.96 | 1,872,443 |
| 2021-08-31 | $60.85 | $64.14 | $59.50 | $61.31 | $61.31 | 3,090,490 |
| 2021-08-30 | $55.88 | $64.05 | $55.37 | $64.00 | $64.00 | 5,489,428 |
| 2021-08-27 | $53.78 | $55.20 | $52.62 | $54.47 | $54.47 | 1,966,876 |
| 2021-08-26 | $52.14 | $54.91 | $51.14 | $52.02 | $52.02 | 1,648,079 |
| 2021-08-25 | $51.24 | $55.41 | $50.82 | $54.01 | $54.01 | 3,152,901 |
| 2021-08-24 | $50.55 | $52.50 | $49.20 | $50.37 | $50.37 | 2,900,394 |
| 2021-08-23 | $48.08 | $49.17 | $47.23 | $49.00 | $49.00 | 1,553,355 |
| 2021-08-20 | $45.54 | $49.39 | $45.11 | $47.08 | $47.08 | 1,945,304 |
| 2021-08-19 | $47.91 | $49.42 | $45.45 | $45.92 | $45.92 | 2,521,244 |
| 2021-08-18 | $51.00 | $52.47 | $46.26 | $47.95 | $47.95 | 3,284,139 |
| 2021-08-17 | $49.80 | $49.80 | $47.13 | $48.72 | $48.72 | 2,176,059 |
| 2021-08-16 | $51.70 | $52.44 | $49.22 | $49.83 | $49.83 | 2,089,691 |
| 2021-08-13 | $55.95 | $56.01 | $51.30 | $51.50 | $51.50 | 1,942,491 |
| 2021-08-12 | $56.65 | $58.47 | $55.18 | $56.61 | $56.61 | 1,294,884 |
| 2021-08-11 | $61.40 | $61.45 | $55.82 | $57.46 | $57.46 | 2,174,865 |
| 2021-08-10 | $60.45 | $61.60 | $59.24 | $60.84 | $60.84 | 1,447,205 |
| 2021-08-09 | $58.76 | $61.27 | $56.80 | $60.63 | $60.63 | 1,233,866 |
| 2021-08-06 | $58.63 | $60.54 | $56.48 | $58.15 | $58.15 | 1,386,227 |
| 2021-08-05 | $60.58 | $61.35 | $58.25 | $58.56 | $58.56 | 1,380,645 |
| 2021-08-04 | $62.40 | $63.71 | $58.88 | $59.77 | $59.77 | 1,653,396 |
| 2021-08-03 | $60.66 | $62.19 | $58.60 | $60.84 | $60.84 | 1,148,644 |
| 2021-08-02 | $59.61 | $63.07 | $58.57 | $61.03 | $61.03 | 1,911,161 |
| 2021-07-30 | $58.00 | $61.20 | $57.07 | $59.25 | $59.25 | 1,224,059 |
| 2021-07-29 | $59.36 | $60.78 | $57.31 | $59.39 | $59.39 | 1,789,759 |
| 2021-07-28 | $57.70 | $62.74 | $55.50 | $60.36 | $60.36 | 4,509,245 |
| 2021-07-27 | $54.00 | $56.29 | $51.73 | $53.75 | $53.75 | 4,770,313 |
| 2021-07-26 | $58.02 | $61.99 | $55.88 | $56.48 | $56.48 | 3,664,723 |
| 2021-07-23 | $64.19 | $65.90 | $56.92 | $59.07 | $59.07 | 5,682,638 |
| 2021-07-22 | $90.10 | $90.48 | $66.78 | $67.67 | $67.67 | 10,622,297 |
| 2021-07-21 | $68.15 | $79.70 | $68.15 | $79.38 | $79.38 | 5,239,161 |
| 2021-07-20 | $65.23 | $66.70 | $61.50 | $66.08 | $66.08 | 1,736,483 |
| 2021-07-19 | $64.12 | $65.07 | $61.90 | $64.34 | $64.34 | 1,341,194 |
| 2021-07-16 | $69.27 | $69.44 | $65.35 | $66.43 | $66.43 | 2,098,540 |
| 2021-07-15 | $69.98 | $73.00 | $67.27 | $68.83 | $68.83 | 2,198,620 |
| 2021-07-14 | $71.79 | $74.80 | $68.94 | $68.94 | $68.94 | 2,214,336 |
| 2021-07-13 | $70.35 | $73.32 | $66.71 | $72.35 | $72.35 | 3,881,636 |
| 2021-07-12 | $70.93 | $71.80 | $66.90 | $68.27 | $68.27 | 2,385,341 |
| 2021-07-09 | $71.06 | $71.18 | $67.55 | $67.80 | $67.80 | 2,413,601 |
| 2021-07-08 | $68.08 | $69.57 | $65.89 | $68.99 | $68.99 | 2,036,692 |
| 2021-07-07 | $68.90 | $74.46 | $68.80 | $71.25 | $71.25 | 5,642,188 |
| 2021-07-06 | $62.34 | $66.88 | $61.51 | $66.83 | $66.83 | 3,129,306 |
| 2021-07-02 | $64.25 | $65.54 | $62.09 | $62.55 | $62.55 | 1,476,097 |
| 2021-07-01 | $65.74 | $66.50 | $62.86 | $66.04 | $66.04 | 1,761,301 |
| 2021-06-30 | $65.97 | $66.53 | $63.62 | $65.02 | $65.02 | 1,659,218 |
| 2021-06-29 | $66.90 | $67.34 | $64.09 | $66.78 | $66.78 | 3,565,657 |
| 2021-06-28 | $60.00 | $68.37 | $60.00 | $66.17 | $66.17 | 5,727,483 |
| 2021-06-25 | $57.57 | $60.87 | $57.03 | $58.66 | $58.66 | 3,203,748 |
| 2021-06-24 | $53.80 | $59.50 | $52.46 | $56.48 | $56.48 | 5,873,070 |
| 2021-06-23 | $56.50 | $59.37 | $56.50 | $58.08 | $58.08 | 3,223,226 |
| 2021-06-22 | $57.29 | $57.58 | $54.40 | $56.50 | $56.50 | 5,648,188 |
| 2021-06-21 | $59.90 | $60.47 | $56.30 | $58.70 | $58.70 | 3,474,596 |
| 2021-06-18 | $61.91 | $62.10 | $59.35 | $60.50 | $60.50 | 3,529,538 |
| 2021-06-17 | $63.50 | $65.67 | $61.05 | $61.41 | $61.41 | 2,886,700 |
| 2021-06-16 | $64.19 | $66.29 | $63.02 | $64.16 | $64.16 | 1,716,318 |
| 2021-06-15 | $70.93 | $71.03 | $64.40 | $65.04 | $65.04 | 1,759,810 |
| 2021-06-14 | $69.08 | $70.17 | $68.10 | $68.66 | $68.66 | 1,170,351 |
| 2021-06-11 | $67.45 | $69.84 | $66.66 | $68.69 | $68.69 | 2,663,509 |
| 2021-06-10 | $71.34 | $72.22 | $67.38 | $67.45 | $67.45 | 2,312,552 |
| 2021-06-09 | $70.19 | $72.57 | $68.47 | $68.75 | $68.75 | 2,797,194 |
| 2021-06-08 | $74.39 | $74.80 | $69.60 | $70.77 | $70.77 | 3,342,006 |
| 2021-06-07 | $79.00 | $79.69 | $72.70 | $74.49 | $74.49 | 3,457,721 |
| 2021-06-04 | $78.55 | $82.44 | $77.18 | $80.84 | $80.84 | 3,256,939 |
| 2021-06-03 | $74.79 | $81.28 | $74.13 | $76.93 | $76.93 | 2,953,009 |
| 2021-06-02 | $78.24 | $78.50 | $73.41 | $76.40 | $76.40 | 2,016,257 |
| 2021-06-01 | $76.50 | $83.58 | $76.01 | $78.95 | $78.95 | 3,969,949 |
| 2021-05-28 | $77.20 | $78.40 | $74.20 | $74.38 | $74.38 | 2,120,752 |
| 2021-05-27 | $77.00 | $78.00 | $74.01 | $77.94 | $77.94 | 2,775,876 |
| 2021-05-26 | $72.04 | $79.36 | $72.04 | $78.63 | $78.63 | 1,712,600 |
| 2021-05-25 | $74.05 | $74.05 | $68.87 | $71.98 | $71.98 | 1,886,169 |
| 2021-05-24 | $78.20 | $78.20 | $71.65 | $72.59 | $72.59 | 1,890,013 |
| 2021-05-21 | $79.84 | $80.40 | $76.47 | $77.96 | $77.96 | 1,425,972 |
| 2021-05-20 | $76.87 | $80.49 | $75.84 | $78.41 | $78.41 | 2,545,199 |
| 2021-05-19 | $70.82 | $77.68 | $69.55 | $76.77 | $76.77 | 2,500,534 |
| 2021-05-18 | $68.84 | $72.91 | $67.51 | $71.23 | $71.23 | 2,776,393 |
| 2021-05-17 | $69.54 | $71.88 | $68.51 | $71.24 | $71.24 | 1,597,654 |
| 2021-05-14 | $68.43 | $71.90 | $67.75 | $71.73 | $71.73 | 1,648,052 |
| 2021-05-13 | $72.27 | $73.72 | $63.82 | $65.11 | $65.11 | 2,346,197 |
| 2021-05-12 | $74.58 | $77.72 | $71.69 | $72.37 | $72.37 | 1,992,329 |
| 2021-05-11 | $70.46 | $77.20 | $68.50 | $75.46 | $75.46 | 2,939,909 |
| 2021-05-10 | $76.99 | $77.93 | $70.59 | $72.15 | $72.15 | 1,760,862 |
| 2021-05-07 | $74.79 | $77.40 | $73.42 | $74.70 | $74.70 | 1,342,324 |
| 2021-05-06 | $76.13 | $76.63 | $71.89 | $73.59 | $73.59 | 1,148,430 |
| 2021-05-05 | $76.65 | $80.12 | $76.04 | $77.20 | $77.20 | 981,319 |
| 2021-05-04 | $77.00 | $77.76 | $72.44 | $74.51 | $74.51 | 1,561,907 |
| 2021-05-03 | $81.99 | $82.66 | $77.65 | $79.54 | $79.54 | 1,369,818 |
| 2021-04-30 | $81.60 | $82.94 | $79.45 | $80.49 | $80.49 | 1,857,715 |
| 2021-04-29 | $86.92 | $86.92 | $80.66 | $83.58 | $83.58 | 1,166,584 |
| 2021-04-28 | $84.64 | $87.56 | $82.29 | $85.72 | $85.72 | 1,295,414 |
| 2021-04-27 | $91.12 | $91.12 | $83.86 | $85.62 | $85.62 | 3,715,669 |
| 2021-04-26 | $86.67 | $92.00 | $85.27 | $91.99 | $91.99 | 2,664,280 |
| 2021-04-23 | $85.45 | $89.80 | $82.67 | $89.51 | $89.51 | 2,856,169 |
| 2021-04-22 | $78.31 | $86.48 | $76.71 | $85.60 | $85.60 | 6,064,438 |
| 2021-04-21 | $69.35 | $75.50 | $68.03 | $74.89 | $74.89 | 3,540,470 |
| 2021-04-20 | $68.37 | $73.70 | $67.52 | $69.04 | $69.04 | 3,939,844 |
| 2021-04-19 | $73.00 | $76.63 | $66.50 | $66.94 | $66.94 | 3,810,769 |
| 2021-04-16 | $67.89 | $70.95 | $67.21 | $70.26 | $70.26 | 9,787,826 |
| 2021-04-15 | $67.00 | $69.20 | $65.60 | $67.65 | $67.65 | 3,117,113 |
| 2021-04-14 | $68.18 | $71.30 | $65.63 | $66.30 | $66.30 | 2,461,726 |
| 2021-04-13 | $68.03 | $68.67 | $64.90 | $67.92 | $67.92 | 2,106,615 |
| 2021-04-12 | $67.00 | $68.29 | $65.41 | $67.22 | $67.22 | 1,405,929 |
| 2021-04-09 | $64.27 | $70.09 | $64.06 | $69.29 | $69.29 | 3,036,664 |
| 2021-04-08 | $68.54 | $69.03 | $64.65 | $66.22 | $66.22 | 2,132,807 |
| 2021-04-07 | $70.49 | $70.82 | $67.20 | $68.08 | $68.08 | 2,487,017 |
| 2021-04-06 | $71.32 | $74.70 | $70.58 | $71.25 | $71.25 | 2,796,167 |
| 2021-04-05 | $77.00 | $77.09 | $68.02 | $70.12 | $70.12 | 2,726,917 |
| 2021-04-01 | $77.10 | $79.20 | $74.38 | $75.19 | $75.19 | 1,885,544 |
| 2021-03-31 | $74.08 | $77.06 | $71.55 | $75.50 | $75.50 | 3,429,515 |
| 2021-03-30 | $65.03 | $72.34 | $63.00 | $70.58 | $70.58 | 5,481,856 |
| 2021-03-29 | $69.49 | $71.48 | $60.56 | $62.16 | $62.16 | 3,091,786 |
| 2021-03-26 | $70.51 | $71.45 | $66.73 | $70.34 | $70.34 | 2,256,716 |
| 2021-03-25 | $62.43 | $70.63 | $62.42 | $68.02 | $68.02 | 3,655,733 |
| 2021-03-24 | $76.86 | $76.86 | $65.90 | $66.09 | $66.09 | 3,596,754 |
| 2021-03-23 | $80.90 | $82.86 | $73.51 | $74.44 | $74.44 | 2,508,350 |
| 2021-03-22 | $83.89 | $87.71 | $80.10 | $80.47 | $80.47 | 2,230,220 |
| 2021-03-19 | $82.70 | $84.24 | $79.23 | $79.23 | $79.23 | 3,759,832 |
| 2021-03-18 | $85.34 | $86.58 | $80.30 | $81.21 | $81.21 | 1,906,254 |
| 2021-03-17 | $83.00 | $90.33 | $82.83 | $87.99 | $87.99 | 1,856,246 |
| 2021-03-16 | $88.07 | $93.39 | $84.80 | $85.73 | $85.73 | 1,697,028 |
| 2021-03-15 | $88.85 | $91.44 | $86.62 | $88.07 | $88.07 | 2,514,410 |
| 2021-03-12 | $84.00 | $95.41 | $83.05 | $94.22 | $94.22 | 2,182,067 |
| 2021-03-11 | $86.00 | $93.20 | $85.44 | $91.21 | $91.21 | 3,245,507 |
| 2021-03-10 | $94.45 | $94.47 | $77.43 | $78.38 | $78.38 | 3,410,116 |
| 2021-03-09 | $82.00 | $89.61 | $81.29 | $87.98 | $87.98 | 4,082,643 |
| 2021-03-08 | $75.31 | $80.96 | $70.30 | $72.04 | $72.04 | 4,120,830 |
| 2021-03-05 | $88.06 | $89.97 | $73.28 | $79.98 | $79.98 | 4,302,873 |
| 2021-03-04 | $93.63 | $98.83 | $80.52 | $86.14 | $86.14 | 4,195,690 |
| 2021-03-03 | $108.57 | $110.34 | $94.05 | $94.51 | $94.51 | 2,258,121 |
| 2021-03-02 | $112.31 | $117.50 | $107.20 | $109.90 | $109.90 | 2,111,300 |
| 2021-03-01 | $109.17 | $118.00 | $108.00 | $117.46 | $117.46 | 2,060,632 |
| 2021-02-26 | $96.02 | $107.25 | $94.57 | $104.25 | $104.25 | 7,020,342 |
| 2021-02-25 | $105.03 | $107.35 | $96.45 | $97.90 | $97.90 | 2,678,175 |
| 2021-02-24 | $97.66 | $105.98 | $90.49 | $105.40 | $105.40 | 2,113,498 |
| 2021-02-23 | $92.79 | $95.43 | $81.51 | $92.75 | $92.75 | 3,430,620 |
| 2021-02-22 | $100.03 | $106.40 | $94.61 | $95.25 | $95.25 | 2,064,107 |
| 2021-02-19 | $111.67 | $112.22 | $103.85 | $104.80 | $104.80 | 1,858,321 |
| 2021-02-18 | $105.50 | $108.69 | $100.66 | $107.27 | $107.27 | 3,578,743 |
| 2021-02-17 | $116.00 | $116.60 | $104.16 | $112.51 | $112.51 | 2,815,413 |
| 2021-02-16 | $125.07 | $129.21 | $116.61 | $120.22 | $120.22 | 1,601,810 |
| 2021-02-12 | $116.14 | $126.13 | $113.06 | $123.83 | $123.83 | 1,155,128 |
| 2021-02-11 | $121.26 | $121.71 | $115.11 | $118.91 | $118.91 | 1,258,177 |
| 2021-02-10 | $125.20 | $130.33 | $117.01 | $119.53 | $119.53 | 2,170,242 |
| 2021-02-09 | $115.77 | $127.64 | $115.77 | $124.13 | $124.13 | 2,666,311 |
| 2021-02-08 | $112.00 | $119.41 | $111.34 | $114.09 | $114.09 | 2,421,409 |
| 2021-02-05 | $110.31 | $111.55 | $103.43 | $109.19 | $109.19 | 1,405,895 |
| 2021-02-04 | $117.55 | $118.57 | $105.00 | $108.67 | $108.67 | 2,766,440 |
| 2021-02-03 | $116.01 | $121.22 | $110.26 | $119.70 | $119.70 | 2,053,622 |
| 2021-02-02 | $111.78 | $118.90 | $104.10 | $115.85 | $115.85 | 3,047,213 |
| 2021-02-01 | $92.75 | $104.51 | $92.74 | $103.41 | $103.41 | 2,807,964 |
| 2021-01-29 | $96.14 | $98.23 | $84.05 | $88.06 | $88.06 | 3,281,794 |
| 2021-01-28 | $102.74 | $103.17 | $90.01 | $97.34 | $97.34 | 3,245,029 |
| 2021-01-27 | $97.76 | $108.78 | $96.56 | $103.88 | $103.88 | 2,642,858 |
| 2021-01-26 | $96.55 | $102.72 | $92.50 | $101.89 | $101.89 | 2,732,002 |
| 2021-01-25 | $100.72 | $109.77 | $91.60 | $96.14 | $96.14 | 3,784,642 |
| 2021-01-22 | $92.50 | $98.75 | $91.24 | $96.77 | $96.77 | 2,609,382 |
| 2021-01-21 | $85.08 | $95.29 | $82.50 | $94.47 | $94.47 | 3,913,506 |
| 2021-01-20 | $82.95 | $85.42 | $80.61 | $83.56 | $83.56 | 2,573,453 |
| 2021-01-19 | $73.71 | $82.93 | $73.71 | $82.83 | $82.83 | 3,375,352 |
| 2021-01-15 | $74.48 | $75.99 | $71.46 | $72.00 | $72.00 | 3,085,325 |
| 2021-01-14 | $80.06 | $81.44 | $74.00 | $75.67 | $75.67 | 3,052,383 |
| 2021-01-13 | $82.52 | $83.67 | $76.65 | $77.41 | $77.41 | 3,345,952 |
| 2021-01-12 | $78.61 | $85.55 | $77.30 | $85.30 | $85.30 | 2,151,397 |
| 2021-01-11 | $73.80 | $77.50 | $71.53 | $76.53 | $76.53 | 2,403,488 |
| 2021-01-08 | $80.50 | $84.78 | $74.10 | $77.11 | $77.11 | 4,215,708 |
| 2021-01-07 | $79.10 | $83.19 | $74.51 | $79.78 | $79.78 | 3,442,827 |
| 2021-01-06 | $74.09 | $77.50 | $71.81 | $73.50 | $73.50 | 3,980,526 |
| 2021-01-05 | $60.60 | $69.52 | $60.43 | $68.80 | $68.80 | 2,844,759 |
| 2021-01-04 | $59.77 | $67.50 | $59.12 | $62.33 | $62.33 | 3,220,353 |
| 2020-12-31 | $57.75 | $59.48 | $55.64 | $57.36 | $57.36 | 1,529,306 |
| 2020-12-30 | $56.79 | $58.42 | $56.35 | $57.06 | $57.06 | 2,790,957 |
| 2020-12-29 | $57.00 | $57.61 | $54.63 | $55.79 | $55.79 | 1,718,227 |
| 2020-12-28 | $59.31 | $63.46 | $55.56 | $56.65 | $56.65 | 3,363,745 |
| 2020-12-24 | $58.25 | $58.42 | $53.17 | $54.77 | $54.77 | 2,340,343 |
| 2020-12-23 | $68.00 | $68.81 | $58.30 | $58.39 | $58.39 | 3,693,044 |
| 2020-12-22 | $61.74 | $68.62 | $61.54 | $64.79 | $64.79 | 2,632,774 |
| 2020-12-21 | $59.50 | $62.38 | $57.51 | $61.22 | $61.22 | 2,881,397 |
| 2020-12-18 | $57.28 | $63.85 | $56.98 | $58.26 | $58.26 | 6,008,835 |
| 2020-12-17 | $58.00 | $58.52 | $54.80 | $57.14 | $57.14 | 3,964,900 |
| 2020-12-16 | $54.81 | $58.00 | $52.04 | $57.28 | $57.28 | 3,008,954 |
| 2020-12-15 | $49.50 | $56.96 | $47.37 | $55.99 | $55.99 | 5,769,692 |
| 2020-12-14 | $45.30 | $48.60 | $43.54 | $48.31 | $48.31 | 2,933,003 |
| 2020-12-11 | $42.61 | $45.30 | $41.26 | $43.14 | $43.14 | 1,479,919 |
| 2020-12-10 | $40.98 | $44.30 | $40.18 | $42.49 | $42.49 | 1,285,747 |
| 2020-12-09 | $42.00 | $42.72 | $39.62 | $41.02 | $41.02 | 1,711,170 |
| 2020-12-08 | $40.50 | $43.89 | $40.18 | $41.71 | $41.71 | 1,914,215 |
| 2020-12-07 | $39.42 | $40.05 | $37.02 | $39.16 | $39.16 | 2,377,618 |
| 2020-12-04 | $39.29 | $40.37 | $38.80 | $39.72 | $39.72 | 1,542,608 |
| 2020-12-03 | $40.70 | $41.29 | $39.05 | $39.20 | $39.20 | 997,128 |
| 2020-12-02 | $39.90 | $41.30 | $38.92 | $40.14 | $40.14 | 1,638,871 |
| 2020-12-01 | $43.66 | $44.49 | $40.10 | $40.32 | $40.32 | 1,456,233 |
| 2020-11-30 | $47.01 | $47.60 | $41.21 | $43.02 | $43.02 | 2,279,599 |
| 2020-11-27 | $43.67 | $48.05 | $43.66 | $45.26 | $45.26 | 2,318,724 |
| 2020-11-25 | $41.12 | $44.08 | $40.96 | $43.09 | $43.09 | 1,167,417 |
| 2020-11-24 | $41.16 | $44.53 | $40.15 | $42.53 | $42.53 | 2,546,740 |
| 2020-11-23 | $40.00 | $41.05 | $38.26 | $40.84 | $40.84 | 2,025,905 |
| 2020-11-20 | $40.40 | $42.25 | $40.10 | $41.71 | $41.71 | 2,120,098 |
| 2020-11-19 | $40.56 | $40.73 | $39.15 | $40.08 | $40.08 | 1,440,158 |
| 2020-11-18 | $42.50 | $43.36 | $39.62 | $39.87 | $39.87 | 1,917,865 |
| 2020-11-17 | $47.10 | $47.52 | $41.73 | $43.58 | $43.58 | 1,530,127 |
| 2020-11-16 | $215.71 | $220.00 | $210.01 | $218.42 | $43.68 | 1,598,045 |
| 2020-11-13 | $217.36 | $221.71 | $213.82 | $217.38 | $43.48 | 1,056,320 |
| 2020-11-12 | $220.29 | $222.60 | $210.16 | $213.15 | $42.63 | 1,215,650 |
| 2020-11-11 | $203.49 | $224.83 | $202.08 | $221.87 | $44.37 | 2,204,355 |
| 2020-11-10 | $202.66 | $210.14 | $191.00 | $200.00 | $40.00 | 1,872,860 |
| 2020-11-09 | $232.00 | $233.26 | $208.93 | $209.49 | $41.90 | 2,183,040 |
| 2020-11-06 | $225.00 | $238.47 | $214.02 | $222.79 | $44.56 | 3,633,235 |
| 2020-11-05 | $193.43 | $222.88 | $193.43 | $221.42 | $44.28 | 2,890,485 |
| 2020-11-04 | $190.00 | $192.00 | $183.00 | $186.71 | $37.34 | 3,256,200 |
| 2020-11-03 | $199.04 | $200.45 | $191.10 | $200.14 | $40.03 | 1,251,935 |
| 2020-11-02 | $185.19 | $202.46 | $184.32 | $199.12 | $39.82 | 2,165,070 |
| 2020-10-30 | $184.81 | $185.99 | $175.51 | $182.61 | $36.52 | 1,313,580 |
| 2020-10-29 | $182.54 | $193.29 | $180.65 | $187.69 | $37.54 | 2,187,535 |
| 2020-10-28 | $174.89 | $183.97 | $166.67 | $179.38 | $35.88 | 3,570,325 |
| 2020-10-27 | $179.00 | $185.96 | $171.00 | $173.89 | $34.78 | 3,181,310 |
| 2020-10-26 | $190.00 | $191.00 | $175.00 | $178.81 | $35.76 | 3,677,015 |
| 2020-10-23 | $199.94 | $206.03 | $188.49 | $198.09 | $39.62 | 2,233,285 |
| 2020-10-22 | $200.00 | $202.99 | $190.33 | $198.00 | $39.60 | 4,666,355 |
| 2020-10-21 | $235.02 | $235.02 | $198.73 | $199.11 | $39.82 | 6,730,195 |
| 2020-10-20 | $213.61 | $243.64 | $213.61 | $241.99 | $48.40 | 4,287,575 |
| 2020-10-19 | $191.29 | $212.71 | $191.29 | $211.14 | $42.23 | 3,964,760 |
| 2020-10-16 | $198.26 | $204.30 | $177.31 | $200.01 | $40.00 | 9,761,545 |
| 2020-10-15 | $209.94 | $213.10 | $198.85 | $201.68 | $40.34 | 3,553,205 |
| 2020-10-14 | $215.00 | $224.50 | $212.41 | $218.76 | $43.75 | 3,077,140 |
| 2020-10-13 | $195.00 | $226.22 | $195.00 | $212.22 | $42.44 | 4,480,920 |
| 2020-10-12 | $201.25 | $216.70 | $190.75 | $196.13 | $39.23 | 5,322,960 |
| 2020-10-09 | $182.41 | $198.85 | $176.81 | $196.53 | $39.31 | 2,426,140 |
| 2020-10-08 | $193.30 | $199.67 | $182.31 | $186.54 | $37.31 | 3,052,850 |
| 2020-10-07 | $179.70 | $192.67 | $173.41 | $188.78 | $37.76 | 3,849,140 |
| 2020-10-06 | $167.56 | $178.49 | $158.70 | $172.00 | $34.40 | 2,612,495 |
| 2020-10-05 | $152.50 | $168.77 | $151.73 | $168.00 | $33.60 | 3,354,185 |
| 2020-10-02 | $142.23 | $151.57 | $137.57 | $148.79 | $29.76 | 2,869,785 |
| 2020-10-01 | $137.78 | $150.11 | $136.89 | $149.16 | $29.83 | 3,220,170 |
| 2020-09-30 | $131.26 | $141.83 | $131.26 | $135.24 | $27.05 | 3,248,305 |
| 2020-09-29 | $129.95 | $133.65 | $127.87 | $130.55 | $26.11 | 2,138,615 |
| 2020-09-28 | $127.08 | $129.92 | $124.28 | $129.92 | $25.98 | 1,310,510 |
| 2020-09-25 | $122.06 | $123.25 | $118.55 | $121.87 | $24.37 | 1,186,935 |
| 2020-09-24 | $122.08 | $125.95 | $110.83 | $121.39 | $24.28 | 1,605,935 |
| 2020-09-23 | $117.57 | $131.94 | $117.53 | $124.52 | $24.90 | 2,188,165 |
| 2020-09-22 | $113.00 | $115.55 | $108.96 | $115.11 | $23.02 | 1,740,370 |
| 2020-09-21 | $109.14 | $113.06 | $107.85 | $112.78 | $22.56 | 1,125,220 |
| 2020-09-18 | $115.72 | $116.56 | $111.31 | $111.41 | $22.28 | 2,099,850 |
| 2020-09-17 | $114.33 | $115.43 | $110.04 | $114.22 | $22.84 | 1,120,365 |
| 2020-09-16 | $120.38 | $121.68 | $113.17 | $118.87 | $23.77 | 1,316,065 |
| 2020-09-15 | $118.02 | $121.94 | $116.63 | $120.00 | $24.00 | 1,801,005 |
| 2020-09-14 | $114.73 | $118.72 | $110.05 | $116.89 | $23.38 | 2,053,660 |
| 2020-09-11 | $108.49 | $116.87 | $106.12 | $112.57 | $22.51 | 3,269,865 |
| 2020-09-10 | $98.88 | $100.52 | $95.86 | $96.53 | $19.31 | 681,215 |
| 2020-09-09 | $101.09 | $103.55 | $97.42 | $98.87 | $19.77 | 1,389,955 |
| 2020-09-08 | $94.26 | $102.75 | $93.47 | $100.31 | $20.06 | 1,290,520 |
| 2020-09-04 | $101.00 | $102.00 | $91.12 | $99.28 | $19.86 | 1,948,240 |
| 2020-09-03 | $110.03 | $110.23 | $99.91 | $100.94 | $20.19 | 1,973,285 |
| 2020-09-02 | $114.13 | $115.38 | $109.10 | $111.87 | $22.37 | 1,486,245 |
| 2020-09-01 | $115.04 | $119.17 | $112.37 | $113.56 | $22.71 | 1,748,995 |
| 2020-08-31 | $125.26 | $126.21 | $112.65 | $112.81 | $22.56 | 2,373,620 |
| 2020-08-28 | $124.00 | $127.72 | $123.43 | $125.17 | $25.03 | 758,425 |
| 2020-08-27 | $129.26 | $130.53 | $121.03 | $123.20 | $24.64 | 1,496,685 |
| 2020-08-26 | $134.70 | $137.03 | $127.46 | $128.86 | $25.77 | 1,108,915 |
| 2020-08-25 | $123.90 | $134.00 | $121.85 | $133.37 | $26.67 | 2,965,715 |
| 2020-08-24 | $123.00 | $126.99 | $122.26 | $124.59 | $24.92 | 1,182,110 |
| 2020-08-21 | $121.48 | $123.22 | $119.75 | $123.01 | $24.60 | 720,430 |
| 2020-08-20 | $122.70 | $124.01 | $116.60 | $122.87 | $24.57 | 1,881,605 |
| 2020-08-19 | $120.02 | $127.70 | $119.00 | $125.19 | $25.04 | 1,363,890 |
| 2020-08-18 | $123.50 | $128.39 | $120.55 | $122.42 | $24.48 | 2,425,865 |
| 2020-08-17 | $113.25 | $118.74 | $113.25 | $114.41 | $22.88 | 1,478,050 |
| 2020-08-14 | $116.55 | $116.55 | $109.55 | $112.14 | $22.43 | 1,182,375 |
| 2020-08-13 | $117.84 | $120.64 | $115.95 | $115.95 | $23.19 | 1,142,740 |
| 2020-08-12 | $117.72 | $119.36 | $113.34 | $119.03 | $23.81 | 858,750 |
| 2020-08-11 | $119.81 | $120.00 | $113.32 | $116.05 | $23.21 | 734,540 |
| 2020-08-10 | $122.53 | $128.76 | $118.73 | $119.14 | $23.83 | 2,154,470 |
| 2020-08-07 | $117.04 | $123.85 | $115.40 | $122.55 | $24.51 | 997,410 |
| 2020-08-06 | $122.24 | $123.93 | $116.07 | $118.85 | $23.77 | 1,367,060 |
| 2020-08-05 | $124.00 | $128.53 | $117.20 | $124.65 | $24.93 | 1,568,190 |
| 2020-08-04 | $118.72 | $126.36 | $118.72 | $124.22 | $24.84 | 1,941,625 |
| 2020-08-03 | $111.16 | $118.58 | $111.16 | $116.61 | $23.32 | 1,323,715 |
| 2020-07-31 | $113.11 | $114.99 | $109.00 | $110.91 | $22.18 | 994,420 |
| 2020-07-30 | $106.63 | $113.21 | $106.23 | $110.97 | $22.19 | 1,751,915 |
| 2020-07-29 | $105.98 | $107.93 | $103.90 | $105.00 | $21.00 | 1,045,085 |
| 2020-07-28 | $110.00 | $110.00 | $103.90 | $104.27 | $20.85 | 853,370 |
| 2020-07-27 | $110.76 | $111.74 | $103.11 | $109.39 | $21.88 | 1,153,050 |
| 2020-07-24 | $106.73 | $109.85 | $102.04 | $108.55 | $21.71 | 1,024,130 |
| 2020-07-23 | $111.00 | $119.26 | $107.00 | $109.45 | $21.89 | 2,204,170 |
| 2020-07-22 | $104.99 | $109.93 | $104.97 | $109.46 | $21.89 | 864,810 |
| 2020-07-21 | $110.07 | $111.23 | $102.54 | $106.78 | $21.36 | 2,067,250 |
| 2020-07-20 | $102.21 | $112.65 | $101.83 | $111.11 | $22.22 | 4,511,550 |
| 2020-07-17 | $89.90 | $89.99 | $86.49 | $88.71 | $17.74 | 852,180 |
| 2020-07-16 | $91.36 | $91.90 | $86.75 | $87.61 | $17.52 | 977,205 |
| 2020-07-15 | $96.58 | $98.89 | $91.54 | $93.14 | $18.63 | 2,084,835 |
| 2020-07-14 | $88.76 | $94.76 | $85.70 | $92.76 | $18.55 | 1,489,280 |
| 2020-07-13 | $90.61 | $97.96 | $87.50 | $87.67 | $17.53 | 1,639,490 |
| 2020-07-10 | $89.23 | $90.79 | $85.68 | $89.62 | $17.92 | 777,700 |
| 2020-07-09 | $93.14 | $94.27 | $87.78 | $89.99 | $18.00 | 1,930,165 |
| 2020-07-08 | $90.64 | $93.90 | $90.06 | $92.17 | $18.43 | 1,981,110 |
| 2020-07-07 | $94.70 | $94.70 | $86.63 | $88.69 | $17.74 | 2,708,140 |
| 2020-07-06 | $89.03 | $98.01 | $87.79 | $97.17 | $19.43 | 2,292,635 |
| 2020-07-02 | $87.46 | $90.86 | $83.50 | $85.15 | $17.03 | 2,507,060 |
| 2020-07-01 | $74.50 | $89.46 | $74.50 | $85.96 | $17.19 | 3,941,990 |
| 2020-06-30 | $76.00 | $76.57 | $72.72 | $74.24 | $14.85 | 2,628,275 |
| 2020-06-29 | $71.52 | $76.58 | $69.98 | $76.32 | $15.26 | 2,910,200 |
| 2020-06-26 | $71.49 | $71.49 | $69.31 | $69.76 | $13.95 | 735,345 |
| 2020-06-25 | $71.93 | $74.21 | $70.40 | $71.46 | $14.29 | 1,895,500 |
| 2020-06-24 | $68.85 | $74.25 | $67.02 | $73.31 | $14.66 | 3,315,505 |
| 2020-06-23 | $61.00 | $68.91 | $60.85 | $68.85 | $13.77 | 2,193,145 |
| 2020-06-22 | $60.00 | $60.78 | $57.27 | $60.21 | $12.04 | 1,786,055 |
| 2020-06-19 | $60.00 | $62.63 | $59.49 | $59.98 | $12.00 | 1,638,715 |
| 2020-06-18 | $56.68 | $60.54 | $56.66 | $59.41 | $11.88 | 1,095,790 |
| 2020-06-17 | $56.39 | $58.27 | $55.44 | $56.99 | $11.40 | 549,245 |
| 2020-06-16 | $58.65 | $59.28 | $54.83 | $55.83 | $11.17 | 1,009,765 |
| 2020-06-15 | $56.62 | $57.56 | $55.39 | $56.83 | $11.37 | 681,580 |
| 2020-06-12 | $58.41 | $60.19 | $57.54 | $58.01 | $11.60 | 650,660 |
| 2020-06-11 | $56.19 | $58.90 | $55.25 | $56.56 | $11.31 | 1,228,965 |
| 2020-06-10 | $58.30 | $60.15 | $56.26 | $58.74 | $11.75 | 1,031,160 |
| 2020-06-09 | $60.87 | $60.87 | $57.25 | $57.35 | $11.47 | 1,092,810 |
| 2020-06-08 | $59.60 | $62.10 | $59.48 | $61.99 | $12.40 | 1,890,325 |
| 2020-06-05 | $60.47 | $60.99 | $57.69 | $58.88 | $11.78 | 1,692,850 |
| 2020-06-04 | $54.98 | $57.57 | $54.83 | $56.17 | $11.23 | 863,330 |
| 2020-06-03 | $53.94 | $55.79 | $53.59 | $55.49 | $11.10 | 630,565 |
| 2020-06-02 | $54.82 | $55.94 | $53.12 | $53.44 | $10.69 | 596,610 |
| 2020-06-01 | $51.21 | $56.66 | $51.17 | $54.28 | $10.86 | 1,275,910 |
| 2020-05-29 | $50.42 | $52.50 | $50.22 | $51.17 | $10.23 | 1,297,070 |
| 2020-05-28 | $52.20 | $52.50 | $50.00 | $50.29 | $10.06 | 607,565 |
| 2020-05-27 | $53.15 | $53.82 | $50.40 | $51.89 | $10.38 | 1,703,370 |
| 2020-05-26 | $54.10 | $56.29 | $52.17 | $52.51 | $10.50 | 956,055 |
| 2020-05-22 | $56.39 | $56.41 | $52.10 | $52.28 | $10.46 | 1,794,705 |
| 2020-05-21 | $59.34 | $59.87 | $57.14 | $57.81 | $11.56 | 1,393,415 |
| 2020-05-20 | $59.80 | $62.69 | $56.60 | $59.46 | $11.89 | 2,699,595 |
| 2020-05-19 | $51.50 | $55.69 | $51.50 | $54.87 | $10.97 | 1,087,405 |
| 2020-05-18 | $50.06 | $52.29 | $50.02 | $51.06 | $10.21 | 656,125 |
| 2020-05-15 | $48.41 | $48.64 | $46.41 | $48.20 | $9.64 | 823,915 |
| 2020-05-14 | $49.38 | $49.38 | $46.35 | $48.73 | $9.75 | 1,512,470 |
| 2020-05-13 | $54.11 | $54.24 | $49.24 | $50.11 | $10.02 | 796,730 |
| 2020-05-12 | $55.59 | $56.40 | $53.16 | $53.90 | $10.78 | 663,605 |
| 2020-05-11 | $56.00 | $56.00 | $53.73 | $55.27 | $11.05 | 803,980 |
| 2020-05-08 | $55.88 | $56.80 | $55.40 | $56.28 | $11.26 | 413,505 |
| 2020-05-07 | $56.36 | $56.80 | $54.00 | $54.68 | $10.94 | 690,620 |
| 2020-05-06 | $50.25 | $56.84 | $49.98 | $55.53 | $11.11 | 1,419,130 |
| 2020-05-05 | $49.15 | $51.04 | $48.78 | $48.93 | $9.79 | 366,380 |
| 2020-05-04 | $48.76 | $50.46 | $46.43 | $48.20 | $9.64 | 512,610 |
| 2020-05-01 | $50.69 | $50.69 | $46.65 | $49.63 | $9.93 | 1,021,840 |
| 2020-04-30 | $50.96 | $53.43 | $50.82 | $52.13 | $10.43 | 1,152,320 |
| 2020-04-29 | $48.50 | $52.66 | $47.60 | $51.21 | $10.24 | 775,165 |
| 2020-04-28 | $47.76 | $48.90 | $47.13 | $48.14 | $9.63 | 847,515 |
| 2020-04-27 | $46.41 | $48.46 | $46.41 | $47.43 | $9.49 | 460,610 |
| 2020-04-24 | $47.37 | $47.96 | $45.05 | $46.22 | $9.24 | 747,460 |
| 2020-04-23 | $46.46 | $48.72 | $46.46 | $47.18 | $9.44 | 859,130 |
| 2020-04-22 | $45.85 | $47.43 | $45.63 | $47.21 | $9.44 | 505,295 |
| 2020-04-21 | $46.98 | $46.98 | $44.29 | $44.66 | $8.93 | 529,510 |
| 2020-04-20 | $46.67 | $48.20 | $46.07 | $47.92 | $9.58 | 751,100 |
| 2020-04-17 | $49.89 | $50.28 | $46.35 | $46.69 | $9.34 | 1,206,670 |
| 2020-04-16 | $50.29 | $50.72 | $45.83 | $48.22 | $9.64 | 1,481,585 |
| 2020-04-15 | $51.00 | $51.75 | $48.95 | $49.77 | $9.95 | 2,917,760 |
| 2020-04-14 | $54.45 | $54.85 | $50.36 | $52.30 | $10.46 | 1,164,700 |
| 2020-04-13 | $50.11 | $53.50 | $49.50 | $52.76 | $10.55 | 637,835 |
| 2020-04-09 | $54.00 | $56.12 | $49.73 | $49.91 | $9.98 | 1,216,920 |
| 2020-04-08 | $51.21 | $53.48 | $50.76 | $53.12 | $10.62 | 578,890 |
| 2020-04-07 | $54.84 | $54.84 | $49.72 | $50.19 | $10.04 | 935,835 |
| 2020-04-06 | $54.45 | $55.84 | $51.88 | $52.68 | $10.54 | 926,625 |
| 2020-04-03 | $53.65 | $54.15 | $50.00 | $51.42 | $10.28 | 1,634,370 |
| 2020-04-02 | $50.94 | $54.67 | $50.82 | $54.09 | $10.82 | 988,895 |
| 2020-04-01 | $55.18 | $55.93 | $50.02 | $50.45 | $10.09 | 1,481,015 |
| 2020-03-31 | $55.50 | $59.00 | $55.24 | $57.92 | $11.58 | 1,441,255 |
| 2020-03-30 | $53.78 | $55.88 | $53.41 | $55.59 | $11.12 | 1,364,065 |
| 2020-03-27 | $57.35 | $57.35 | $53.23 | $53.78 | $10.76 | 1,147,790 |
| 2020-03-26 | $60.00 | $61.00 | $57.84 | $59.63 | $11.93 | 1,065,845 |
| 2020-03-25 | $57.21 | $61.93 | $54.51 | $59.82 | $11.96 | 1,203,265 |
| 2020-03-24 | $47.36 | $57.96 | $47.15 | $56.92 | $11.38 | 1,485,855 |
| 2020-03-23 | $45.60 | $47.06 | $41.86 | $44.48 | $8.90 | 2,127,960 |
| 2020-03-20 | $50.35 | $52.27 | $45.11 | $45.58 | $9.12 | 2,070,695 |
| 2020-03-19 | $43.69 | $48.85 | $41.59 | $48.66 | $9.73 | 1,412,030 |
| 2020-03-18 | $51.30 | $56.06 | $42.27 | $42.83 | $8.57 | 1,621,075 |
| 2020-03-17 | $53.12 | $57.98 | $51.60 | $55.35 | $11.07 | 1,338,600 |
| 2020-03-16 | $47.95 | $56.95 | $47.51 | $52.60 | $10.52 | 1,696,660 |
| 2020-03-13 | $57.00 | $57.38 | $52.69 | $56.65 | $11.33 | 2,039,070 |
| 2020-03-12 | $52.94 | $56.27 | $51.83 | $52.85 | $10.57 | 1,834,505 |
| 2020-03-11 | $59.00 | $63.23 | $55.30 | $57.70 | $11.54 | 4,382,425 |
| 2020-03-10 | $54.75 | $57.91 | $53.07 | $56.85 | $11.37 | 2,343,725 |
| 2020-03-09 | $53.36 | $53.54 | $50.26 | $50.73 | $10.15 | 2,490,885 |
| 2020-03-06 | $59.67 | $60.42 | $56.54 | $59.00 | $11.80 | 1,335,820 |
| 2020-03-05 | $61.89 | $65.73 | $61.00 | $61.67 | $12.33 | 1,597,695 |
| 2020-03-04 | $64.38 | $65.74 | $61.52 | $63.32 | $12.66 | 1,043,340 |
| 2020-03-03 | $64.89 | $67.95 | $62.67 | $63.23 | $12.65 | 1,407,660 |
| 2020-03-02 | $66.06 | $66.29 | $59.51 | $64.90 | $12.98 | 2,281,860 |
| 2020-02-28 | $63.50 | $65.78 | $60.53 | $65.57 | $13.11 | 1,650,195 |
| 2020-02-27 | $69.19 | $69.41 | $65.19 | $66.97 | $13.39 | 1,389,285 |
| 2020-02-26 | $71.53 | $73.29 | $69.88 | $71.17 | $14.23 | 501,580 |
| 2020-02-25 | $73.60 | $74.34 | $69.32 | $71.03 | $14.21 | 766,690 |
| 2020-02-24 | $71.82 | $75.13 | $70.92 | $72.88 | $14.58 | 917,295 |
| 2020-02-21 | $75.89 | $76.77 | $73.06 | $76.21 | $15.24 | 2,699,705 |
| 2020-02-20 | $77.64 | $81.46 | $74.77 | $76.52 | $15.30 | 1,852,525 |
| 2020-02-19 | $74.64 | $79.00 | $74.64 | $77.64 | $15.53 | 1,477,825 |
| 2020-02-18 | $72.56 | $74.52 | $69.75 | $73.58 | $14.72 | 1,397,095 |
| 2020-02-14 | $71.85 | $74.05 | $71.01 | $72.56 | $14.51 | 1,516,940 |
| 2020-02-13 | $74.00 | $74.39 | $69.13 | $71.48 | $14.30 | 2,019,250 |
| 2020-02-12 | $67.10 | $75.49 | $66.98 | $75.25 | $15.05 | 3,662,085 |
| 2020-02-11 | $64.16 | $67.97 | $62.80 | $66.74 | $13.35 | 2,936,690 |
| 2020-02-10 | $57.49 | $59.22 | $57.00 | $57.87 | $11.57 | 528,070 |
| 2020-02-07 | $62.20 | $62.20 | $56.47 | $57.75 | $11.55 | 1,302,035 |
| 2020-02-06 | $59.55 | $63.83 | $59.11 | $62.74 | $12.55 | 1,686,070 |
| 2020-02-05 | $58.08 | $59.22 | $56.40 | $58.28 | $11.66 | 769,205 |
| 2020-02-04 | $52.71 | $57.98 | $52.50 | $57.48 | $11.50 | 3,690,845 |
| 2020-02-03 | $50.73 | $52.31 | $50.07 | $51.89 | $10.38 | 438,290 |
| 2020-01-31 | $51.90 | $51.99 | $50.14 | $50.58 | $10.12 | 657,550 |
| 2020-01-30 | $52.43 | $52.50 | $51.10 | $52.26 | $10.45 | 1,044,840 |
| 2020-01-29 | $51.42 | $53.82 | $51.40 | $53.28 | $10.66 | 1,107,555 |
| 2020-01-28 | $50.48 | $51.20 | $50.30 | $50.97 | $10.19 | 302,680 |
| 2020-01-27 | $50.00 | $50.72 | $49.72 | $50.38 | $10.08 | 1,420,180 |
| 2020-01-24 | $52.42 | $52.99 | $51.04 | $51.31 | $10.26 | 348,080 |
| 2020-01-23 | $52.99 | $53.59 | $50.73 | $52.36 | $10.47 | 878,030 |
| 2020-01-22 | $55.83 | $56.31 | $52.89 | $53.09 | $10.62 | 686,000 |
| 2020-01-21 | $53.77 | $57.50 | $53.67 | $55.42 | $11.08 | 1,707,630 |
| 2020-01-17 | $53.73 | $54.60 | $52.41 | $53.63 | $10.73 | 1,104,725 |
| 2020-01-16 | $56.30 | $57.17 | $52.91 | $53.65 | $10.73 | 1,619,400 |
| 2020-01-15 | $58.88 | $59.02 | $54.98 | $55.07 | $11.01 | 1,464,045 |
| 2020-01-14 | $58.98 | $59.41 | $57.71 | $58.93 | $11.79 | 1,000,960 |
| 2020-01-13 | $56.44 | $60.15 | $56.40 | $59.44 | $11.89 | 1,365,415 |
| 2020-01-10 | $55.88 | $56.77 | $55.35 | $56.06 | $11.21 | 1,024,015 |
| 2020-01-09 | $55.00 | $58.32 | $55.00 | $55.67 | $11.13 | 978,345 |
| 2020-01-08 | $53.41 | $54.66 | $53.41 | $54.38 | $10.88 | 773,445 |
| 2020-01-07 | $53.49 | $54.17 | $52.80 | $53.36 | $10.67 | 475,480 |
| 2020-01-06 | $54.19 | $54.20 | $52.51 | $53.85 | $10.77 | 620,775 |
| 2020-01-03 | $54.78 | $55.51 | $54.05 | $54.45 | $10.89 | 879,715 |
| 2020-01-02 | $51.20 | $55.16 | $51.20 | $54.98 | $11.00 | 1,278,020 |
| 2019-12-31 | $50.26 | $51.25 | $49.80 | $51.20 | $10.24 | 377,315 |
| 2019-12-30 | $51.64 | $51.68 | $50.10 | $50.36 | $10.07 | 815,605 |
| 2019-12-27 | $51.50 | $52.06 | $51.00 | $51.64 | $10.33 | 427,150 |
| 2019-12-26 | $51.60 | $52.06 | $51.04 | $51.51 | $10.30 | 334,935 |
| 2019-12-24 | $51.00 | $51.79 | $50.59 | $51.64 | $10.33 | 423,370 |
| 2019-12-23 | $49.92 | $51.35 | $49.76 | $51.03 | $10.21 | 604,300 |
| 2019-12-20 | $48.62 | $50.39 | $48.40 | $49.96 | $9.99 | 937,000 |
| 2019-12-19 | $48.41 | $48.84 | $48.14 | $48.84 | $9.77 | 646,970 |
| 2019-12-18 | $49.71 | $49.94 | $48.33 | $48.57 | $9.71 | 557,715 |
| 2019-12-17 | $49.77 | $50.45 | $49.12 | $49.70 | $9.94 | 812,220 |
| 2019-12-16 | $47.80 | $50.10 | $47.16 | $49.67 | $9.93 | 4,017,345 |
| 2019-12-13 | $47.21 | $49.40 | $47.21 | $47.42 | $9.48 | 772,115 |
| 2019-12-12 | $46.25 | $47.58 | $46.00 | $47.53 | $9.51 | 1,556,525 |
| 2019-12-11 | $44.92 | $47.00 | $44.76 | $46.41 | $9.28 | 951,515 |
| 2019-12-10 | $45.81 | $45.97 | $43.50 | $45.00 | $9.00 | 1,308,345 |
| 2019-12-09 | $46.35 | $47.00 | $45.07 | $46.46 | $9.29 | 2,534,475 |
| 2019-12-06 | $43.98 | $45.97 | $43.98 | $45.71 | $9.14 | 2,610,000 |
| 2019-12-05 | $42.20 | $44.61 | $42.20 | $43.78 | $8.76 | 1,558,095 |
| 2019-12-04 | $40.07 | $43.14 | $40.07 | $42.08 | $8.42 | 956,675 |
| 2019-12-03 | $39.74 | $40.82 | $39.28 | $40.35 | $8.07 | 1,334,450 |
| 2019-12-02 | $38.19 | $41.14 | $38.18 | $40.04 | $8.01 | 1,452,475 |
| 2019-11-29 | $38.82 | $38.87 | $37.66 | $38.08 | $7.62 | 418,730 |
| 2019-11-27 | $37.04 | $38.27 | $36.63 | $38.14 | $7.63 | 445,515 |
| 2019-11-26 | $37.27 | $37.35 | $36.21 | $37.00 | $7.40 | 656,995 |
| 2019-11-25 | $37.79 | $37.79 | $35.79 | $37.01 | $7.40 | 1,735,685 |
| 2019-11-22 | $37.71 | $38.16 | $36.60 | $37.82 | $7.56 | 523,270 |
| 2019-11-21 | $39.27 | $39.50 | $36.21 | $37.74 | $7.55 | 2,860,530 |
| 2019-11-20 | $38.82 | $39.75 | $38.59 | $39.53 | $7.91 | 826,645 |
| 2019-11-19 | $38.96 | $39.89 | $38.16 | $38.83 | $7.77 | 1,030,645 |
| 2019-11-18 | $39.18 | $39.68 | $38.50 | $38.87 | $7.77 | 607,685 |
| 2019-11-15 | $38.75 | $39.29 | $38.45 | $39.14 | $7.83 | 741,110 |
| 2019-11-14 | $39.05 | $39.69 | $37.65 | $39.04 | $7.81 | 888,810 |
| 2019-11-13 | $40.50 | $40.80 | $38.11 | $38.18 | $7.64 | 1,128,595 |
| 2019-11-12 | $39.31 | $43.20 | $38.76 | $40.59 | $8.12 | 3,023,380 |
| 2019-11-11 | $36.27 | $37.13 | $36.27 | $36.87 | $7.37 | 337,510 |
| 2019-11-08 | $36.17 | $37.14 | $35.94 | $36.69 | $7.34 | 335,440 |
| 2019-11-07 | $37.42 | $38.04 | $35.95 | $36.37 | $7.27 | 864,435 |
| 2019-11-06 | $37.69 | $38.23 | $37.20 | $37.36 | $7.47 | 316,885 |
| 2019-11-05 | $37.59 | $38.00 | $35.73 | $37.57 | $7.51 | 3,850,275 |
| 2019-11-04 | $39.25 | $39.25 | $37.28 | $37.48 | $7.50 | 811,675 |
| 2019-11-01 | $38.00 | $39.10 | $37.01 | $38.63 | $7.73 | 732,190 |
| 2019-10-31 | $36.89 | $38.49 | $36.21 | $37.96 | $7.59 | 1,720,820 |
| 2019-10-30 | $39.02 | $39.46 | $36.36 | $36.77 | $7.35 | 1,646,345 |
| 2019-10-29 | $39.35 | $40.73 | $39.02 | $39.59 | $7.92 | 355,925 |
| 2019-10-28 | $40.68 | $41.03 | $39.61 | $39.70 | $7.94 | 449,870 |
| 2019-10-25 | $41.49 | $41.49 | $39.98 | $40.58 | $8.12 | 298,665 |
| 2019-10-24 | $40.20 | $41.80 | $39.89 | $41.37 | $8.27 | 954,240 |
| 2019-10-23 | $39.13 | $40.03 | $39.00 | $39.44 | $7.89 | 593,885 |
| 2019-10-22 | $40.32 | $40.32 | $39.13 | $39.40 | $7.88 | 559,730 |
| 2019-10-21 | $40.30 | $40.98 | $39.61 | $39.97 | $7.99 | 770,875 |
| 2019-10-18 | $40.34 | $41.64 | $40.20 | $40.21 | $8.04 | 386,180 |
| 2019-10-17 | $40.59 | $41.65 | $40.10 | $40.84 | $8.17 | 770,085 |
| 2019-10-16 | $42.82 | $43.02 | $40.29 | $40.49 | $8.10 | 1,624,275 |
| 2019-10-15 | $43.81 | $44.43 | $42.58 | $43.51 | $8.70 | 2,464,910 |
| 2019-10-14 | $43.71 | $44.77 | $43.60 | $44.04 | $8.81 | 423,100 |
| 2019-10-11 | $44.62 | $44.82 | $42.42 | $43.56 | $8.71 | 676,250 |
| 2019-10-10 | $43.65 | $44.95 | $43.57 | $43.92 | $8.78 | 316,840 |
| 2019-10-09 | $44.59 | $44.66 | $43.41 | $43.62 | $8.72 | 434,250 |
| 2019-10-08 | $43.51 | $44.49 | $43.14 | $43.80 | $8.76 | 447,880 |
| 2019-10-07 | $44.79 | $45.42 | $43.58 | $43.87 | $8.77 | 619,245 |
| 2019-10-04 | $44.82 | $45.48 | $43.84 | $45.38 | $9.08 | 277,590 |
| 2019-10-03 | $43.80 | $44.76 | $43.32 | $44.61 | $8.92 | 463,470 |
| 2019-10-02 | $44.75 | $44.75 | $43.13 | $43.86 | $8.77 | 847,030 |
| 2019-10-01 | $46.09 | $46.60 | $44.61 | $44.94 | $8.99 | 479,280 |
| 2019-09-30 | $45.54 | $46.68 | $44.00 | $46.09 | $9.22 | 1,342,145 |
| 2019-09-27 | $46.58 | $47.03 | $43.32 | $44.54 | $8.91 | 2,457,575 |
| 2019-09-26 | $47.46 | $47.93 | $46.02 | $46.30 | $9.26 | 543,860 |
| 2019-09-25 | $47.90 | $48.50 | $47.09 | $47.76 | $9.55 | 746,145 |
| 2019-09-24 | $50.56 | $51.32 | $47.90 | $47.90 | $9.58 | 1,626,415 |
| 2019-09-23 | $48.83 | $51.56 | $48.28 | $51.47 | $10.29 | 911,925 |
| 2019-09-20 | $51.52 | $51.55 | $50.49 | $50.83 | $10.17 | 3,239,545 |
| 2019-09-19 | $51.29 | $52.50 | $50.91 | $51.33 | $10.27 | 1,149,190 |
| 2019-09-18 | $51.00 | $51.73 | $50.35 | $51.19 | $10.24 | 1,657,700 |
| 2019-09-17 | $50.88 | $51.50 | $50.19 | $51.12 | $10.22 | 799,305 |
| 2019-09-16 | $48.20 | $51.29 | $48.20 | $51.01 | $10.20 | 1,209,835 |
| 2019-09-13 | $47.96 | $49.80 | $46.97 | $48.20 | $9.64 | 563,470 |
| 2019-09-12 | $49.67 | $49.99 | $47.11 | $47.67 | $9.53 | 1,650,475 |
| 2019-09-11 | $49.08 | $51.30 | $48.88 | $49.43 | $9.89 | 967,025 |
| 2019-09-10 | $48.18 | $49.18 | $46.51 | $48.39 | $9.68 | 849,670 |
| 2019-09-09 | $51.08 | $51.60 | $47.16 | $48.27 | $9.65 | 1,135,460 |
| 2019-09-06 | $51.21 | $51.79 | $50.16 | $51.00 | $10.20 | 577,110 |
| 2019-09-05 | $52.35 | $52.35 | $50.55 | $50.95 | $10.19 | 1,014,850 |
| 2019-09-04 | $51.26 | $52.40 | $50.64 | $51.63 | $10.33 | 1,117,785 |
| 2019-09-03 | $51.41 | $52.89 | $49.98 | $50.29 | $10.06 | 1,013,310 |
| 2019-08-30 | $51.70 | $51.78 | $49.37 | $51.60 | $10.32 | 762,375 |
| 2019-08-29 | $52.08 | $52.62 | $49.37 | $51.53 | $10.31 | 1,009,895 |
| 2019-08-28 | $51.22 | $51.91 | $50.52 | $51.45 | $10.29 | 621,955 |
| 2019-08-27 | $51.10 | $53.49 | $50.53 | $51.52 | $10.30 | 1,256,820 |
| 2019-08-26 | $49.30 | $50.98 | $48.89 | $50.54 | $10.11 | 1,256,095 |
| 2019-08-23 | $49.71 | $50.62 | $48.05 | $48.67 | $9.73 | 646,380 |
| 2019-08-22 | $52.87 | $52.87 | $48.83 | $50.15 | $10.03 | 1,341,840 |
| 2019-08-21 | $47.80 | $53.00 | $47.62 | $53.00 | $10.60 | 3,252,865 |
| 2019-08-20 | $44.28 | $45.69 | $43.99 | $45.47 | $9.09 | 663,540 |
| 2019-08-19 | $44.58 | $45.78 | $43.29 | $44.30 | $8.86 | 1,009,520 |
| 2019-08-16 | $41.00 | $43.89 | $40.94 | $43.70 | $8.74 | 1,281,660 |
| 2019-08-15 | $39.98 | $42.78 | $39.51 | $41.34 | $8.27 | 1,346,300 |
| 2019-08-14 | $40.05 | $41.87 | $39.01 | $39.66 | $7.93 | 2,600,095 |
| 2019-08-13 | $43.11 | $44.19 | $41.61 | $42.26 | $8.45 | 905,360 |
| 2019-08-12 | $41.75 | $43.99 | $40.88 | $43.13 | $8.63 | 767,500 |
| 2019-08-09 | $42.33 | $43.08 | $40.96 | $42.15 | $8.43 | 586,605 |
| 2019-08-08 | $41.56 | $43.28 | $41.33 | $42.71 | $8.54 | 520,040 |
| 2019-08-07 | $40.48 | $42.23 | $39.91 | $41.29 | $8.26 | 996,785 |
| 2019-08-06 | $40.61 | $40.84 | $39.64 | $40.56 | $8.11 | 746,880 |
| 2019-08-05 | $41.97 | $41.98 | $39.11 | $39.83 | $7.97 | 1,450,835 |
| 2019-08-02 | $42.36 | $44.50 | $41.58 | $43.62 | $8.72 | 928,400 |
| 2019-08-01 | $42.13 | $45.37 | $42.12 | $42.58 | $8.52 | 1,086,270 |
| 2019-07-31 | $43.37 | $43.52 | $41.63 | $41.95 | $8.39 | 502,735 |
| 2019-07-30 | $41.58 | $43.58 | $41.25 | $43.31 | $8.66 | 714,040 |
| 2019-07-29 | $43.06 | $43.06 | $40.79 | $42.08 | $8.42 | 908,380 |
| 2019-07-26 | $42.86 | $43.70 | $42.34 | $43.10 | $8.62 | 412,500 |
| 2019-07-25 | $43.88 | $44.13 | $42.54 | $42.70 | $8.54 | 501,120 |
| 2019-07-24 | $42.76 | $44.10 | $42.16 | $43.94 | $8.79 | 653,340 |
| 2019-07-23 | $43.06 | $43.62 | $42.16 | $43.55 | $8.71 | 676,350 |
| 2019-07-22 | $44.15 | $44.52 | $42.21 | $42.67 | $8.53 | 1,306,605 |
| 2019-07-19 | $42.98 | $45.01 | $42.71 | $44.15 | $8.83 | 1,197,890 |
| 2019-07-18 | $42.71 | $43.24 | $42.45 | $42.76 | $8.55 | 1,113,280 |
| 2019-07-17 | $42.16 | $43.17 | $41.96 | $42.78 | $8.56 | 716,260 |
| 2019-07-16 | $42.84 | $43.18 | $41.45 | $42.08 | $8.42 | 669,280 |
| 2019-07-15 | $42.66 | $43.22 | $41.52 | $43.10 | $8.62 | 833,260 |
| 2019-07-12 | $40.00 | $42.77 | $39.95 | $42.66 | $8.53 | 1,612,315 |
| 2019-07-11 | $41.01 | $41.37 | $38.56 | $38.61 | $7.72 | 1,283,370 |
| 2019-07-10 | $40.56 | $41.39 | $39.67 | $40.99 | $8.20 | 1,167,895 |
| 2019-07-09 | $41.00 | $41.66 | $40.11 | $40.50 | $8.10 | 452,135 |
| 2019-07-08 | $43.07 | $43.20 | $41.04 | $41.06 | $8.21 | 541,935 |
| 2019-07-05 | $42.31 | $43.56 | $41.80 | $43.54 | $8.71 | 754,005 |
| 2019-07-03 | $43.64 | $43.81 | $42.11 | $42.46 | $8.49 | 524,335 |
| 2019-07-02 | $43.56 | $44.23 | $42.78 | $43.63 | $8.73 | 844,985 |
| 2019-07-01 | $43.75 | $45.80 | $43.75 | $44.04 | $8.81 | 1,310,410 |
| 2019-06-28 | $41.65 | $42.63 | $41.19 | $42.37 | $8.47 | 879,695 |
| 2019-06-27 | $40.87 | $42.08 | $40.15 | $41.73 | $8.35 | 1,142,255 |
| 2019-06-26 | $40.66 | $41.36 | $40.01 | $40.96 | $8.19 | 556,745 |
| 2019-06-25 | $42.54 | $42.94 | $39.71 | $39.92 | $7.98 | 898,190 |
| 2019-06-24 | $43.18 | $43.36 | $42.00 | $42.57 | $8.51 | 541,665 |
| 2019-06-21 | $42.75 | $43.70 | $41.58 | $42.34 | $8.47 | 1,198,595 |
| 2019-06-20 | $45.13 | $45.98 | $42.70 | $43.01 | $8.60 | 1,269,400 |
| 2019-06-19 | $42.77 | $44.46 | $41.34 | $44.12 | $8.82 | 1,371,000 |
| 2019-06-18 | $42.35 | $43.89 | $42.04 | $42.73 | $8.55 | 2,020,955 |
| 2019-06-17 | $45.30 | $45.32 | $41.00 | $41.80 | $8.36 | 1,196,315 |
| 2019-06-14 | $45.02 | $45.74 | $44.66 | $45.48 | $9.10 | 788,115 |
| 2019-06-13 | $44.50 | $45.58 | $44.16 | $45.51 | $9.10 | 1,009,005 |
| 2019-06-12 | $44.16 | $44.71 | $43.65 | $43.97 | $8.79 | 529,420 |
| 2019-06-11 | $45.60 | $46.20 | $44.31 | $45.04 | $9.01 | 1,831,275 |
| 2019-06-10 | $42.43 | $45.81 | $42.43 | $45.72 | $9.14 | 2,030,805 |
| 2019-06-07 | $41.52 | $42.69 | $39.94 | $42.38 | $8.48 | 1,444,740 |
| 2019-06-06 | $41.21 | $41.79 | $39.82 | $41.46 | $8.29 | 1,867,950 |
| 2019-06-05 | $42.64 | $42.64 | $40.75 | $41.88 | $8.38 | 1,330,525 |
| 2019-06-04 | $43.08 | $44.00 | $39.82 | $42.14 | $8.43 | 2,557,670 |
| 2019-06-03 | $38.23 | $43.16 | $38.00 | $43.07 | $8.61 | 3,044,315 |
| 2019-05-31 | $37.00 | $39.30 | $36.90 | $38.00 | $7.60 | 1,978,415 |
| 2019-05-30 | $35.90 | $37.88 | $35.90 | $37.76 | $7.55 | 799,620 |
| 2019-05-29 | $36.27 | $36.43 | $35.64 | $35.95 | $7.19 | 364,025 |
| 2019-05-28 | $37.43 | $38.00 | $35.27 | $36.57 | $7.31 | 1,538,945 |
| 2019-05-24 | $36.86 | $36.91 | $35.80 | $36.56 | $7.31 | 841,385 |
| 2019-05-23 | $37.01 | $38.31 | $35.72 | $36.44 | $7.29 | 1,973,965 |
| 2019-05-22 | $36.40 | $38.91 | $35.50 | $38.55 | $7.71 | 3,518,845 |
| 2019-05-21 | $32.00 | $36.98 | $32.00 | $35.88 | $7.18 | 2,708,270 |
| 2019-05-20 | $32.64 | $32.86 | $30.75 | $31.14 | $6.23 | 1,833,660 |
| 2019-05-17 | $35.47 | $35.48 | $32.76 | $32.77 | $6.55 | 1,284,440 |
| 2019-05-16 | $34.87 | $36.68 | $34.87 | $36.25 | $7.25 | 893,785 |
| 2019-05-15 | $33.48 | $35.11 | $33.01 | $34.88 | $6.98 | 1,820,750 |
| 2019-05-14 | $32.76 | $34.20 | $32.76 | $33.40 | $6.68 | 839,800 |
| 2019-05-13 | $33.50 | $33.87 | $32.24 | $32.40 | $6.48 | 1,637,790 |
| 2019-05-10 | $33.69 | $35.38 | $33.69 | $34.41 | $6.88 | 770,475 |
| 2019-05-09 | $34.60 | $34.85 | $33.50 | $33.72 | $6.74 | 1,843,540 |
| 2019-05-08 | $35.56 | $35.78 | $34.51 | $35.19 | $7.04 | 626,190 |
| 2019-05-07 | $35.71 | $36.43 | $35.08 | $35.73 | $7.15 | 1,009,660 |
| 2019-05-06 | $36.98 | $37.20 | $34.27 | $35.67 | $7.13 | 1,905,355 |
| 2019-05-03 | $38.50 | $39.00 | $37.83 | $38.26 | $7.65 | 686,000 |
| 2019-05-02 | $37.16 | $38.21 | $37.08 | $37.98 | $7.60 | 1,081,370 |
| 2019-05-01 | $37.45 | $38.17 | $37.08 | $37.14 | $7.43 | 697,645 |
| 2019-04-30 | $36.82 | $37.53 | $36.69 | $37.05 | $7.41 | 507,350 |
| 2019-04-29 | $37.39 | $38.02 | $36.66 | $36.99 | $7.40 | 799,890 |
| 2019-04-26 | $37.32 | $37.97 | $36.93 | $37.38 | $7.48 | 1,198,920 |
| 2019-04-25 | $37.93 | $38.33 | $37.20 | $37.46 | $7.49 | 692,810 |
| 2019-04-24 | $37.91 | $38.57 | $37.78 | $37.95 | $7.59 | 1,155,695 |
| 2019-04-23 | $37.64 | $38.84 | $37.55 | $37.89 | $7.58 | 1,715,370 |
| 2019-04-22 | $37.20 | $37.99 | $37.20 | $37.63 | $7.53 | 813,640 |
| 2019-04-18 | $37.81 | $38.30 | $36.50 | $37.30 | $7.46 | 1,144,560 |
| 2019-04-17 | $35.97 | $37.61 | $35.80 | $37.47 | $7.49 | 3,800,355 |
| 2019-04-16 | $34.97 | $36.12 | $34.84 | $35.63 | $7.13 | 2,795,830 |
| 2019-04-15 | $35.01 | $36.16 | $33.88 | $34.74 | $6.95 | 1,243,745 |
| 2019-04-12 | $34.16 | $36.58 | $34.15 | $35.08 | $7.02 | 2,203,525 |
| 2019-04-11 | $34.99 | $35.23 | $33.28 | $33.45 | $6.69 | 1,308,280 |
| 2019-04-10 | $34.94 | $35.64 | $32.56 | $35.13 | $7.03 | 3,247,035 |
| 2019-04-09 | $36.51 | $36.66 | $34.65 | $35.11 | $7.02 | 949,480 |
| 2019-04-08 | $36.29 | $37.11 | $35.70 | $36.86 | $7.37 | 1,608,195 |
| 2019-04-05 | $35.40 | $36.35 | $34.50 | $36.24 | $7.25 | 666,985 |
| 2019-04-04 | $34.27 | $35.84 | $34.04 | $35.62 | $7.12 | 975,325 |
| 2019-04-03 | $35.35 | $35.60 | $33.26 | $34.28 | $6.86 | 1,799,015 |
| 2019-04-02 | $35.52 | $37.00 | $34.69 | $34.88 | $6.98 | 979,990 |
| 2019-04-01 | $33.60 | $36.18 | $33.60 | $35.52 | $7.10 | 1,852,625 |
| 2019-03-29 | $32.76 | $33.12 | $32.16 | $33.03 | $6.61 | 560,805 |
| 2019-03-28 | $31.05 | $33.23 | $30.89 | $32.37 | $6.47 | 1,328,135 |
| 2019-03-27 | $30.94 | $31.22 | $30.17 | $31.05 | $6.21 | 1,008,695 |
| 2019-03-26 | $31.93 | $31.96 | $30.44 | $31.17 | $6.23 | 730,395 |
| 2019-03-25 | $31.29 | $32.02 | $30.75 | $31.70 | $6.34 | 826,405 |
| 2019-03-22 | $32.43 | $32.61 | $30.73 | $31.45 | $6.29 | 2,096,065 |
| 2019-03-21 | $35.29 | $35.45 | $32.50 | $32.64 | $6.53 | 1,794,285 |
| 2019-03-20 | $35.09 | $36.21 | $34.91 | $35.70 | $7.14 | 1,560,550 |
| 2019-03-19 | $33.65 | $35.60 | $33.65 | $35.26 | $7.05 | 1,190,115 |
| 2019-03-18 | $32.80 | $33.87 | $32.80 | $33.60 | $6.72 | 1,213,170 |
| 2019-03-15 | $33.44 | $34.81 | $32.85 | $32.89 | $6.58 | 2,190,030 |
| 2019-03-14 | $33.65 | $35.60 | $33.31 | $33.63 | $6.73 | 3,366,525 |
| 2019-03-13 | $34.90 | $34.90 | $31.85 | $33.68 | $6.74 | 4,819,095 |
| 2019-03-12 | $34.28 | $35.09 | $33.20 | $34.26 | $6.85 | 1,672,020 |
| 2019-03-11 | $33.00 | $35.19 | $32.90 | $34.28 | $6.86 | 2,381,745 |
| 2019-03-08 | $33.00 | $33.40 | $32.06 | $32.40 | $6.48 | 1,718,025 |
| 2019-03-07 | $34.89 | $34.89 | $33.14 | $33.51 | $6.70 | 1,862,185 |
| 2019-03-06 | $36.60 | $37.15 | $34.49 | $35.13 | $7.03 | 1,840,705 |
| 2019-03-05 | $38.07 | $38.31 | $36.14 | $36.36 | $7.27 | 729,340 |
| 2019-03-04 | $39.00 | $39.89 | $37.45 | $38.00 | $7.60 | 2,007,265 |
| 2019-03-01 | $36.90 | $39.26 | $36.65 | $38.67 | $7.73 | 2,359,785 |
| 2019-02-28 | $36.40 | $36.97 | $36.17 | $36.38 | $7.28 | 1,395,380 |
| 2019-02-27 | $36.14 | $36.88 | $34.85 | $36.37 | $7.27 | 2,129,915 |
| 2019-02-26 | $38.39 | $38.93 | $36.24 | $36.88 | $7.38 | 1,398,545 |
| 2019-02-25 | $40.08 | $42.00 | $38.39 | $39.05 | $7.81 | 2,896,625 |
| 2019-02-22 | $35.87 | $39.92 | $35.87 | $39.85 | $7.97 | 1,932,635 |
| 2019-02-21 | $34.60 | $38.25 | $34.60 | $35.63 | $7.13 | 2,682,085 |
| 2019-02-20 | $34.13 | $35.25 | $33.40 | $33.67 | $6.73 | 1,445,995 |
| 2019-02-19 | $31.80 | $34.50 | $31.62 | $33.82 | $6.76 | 2,723,360 |
| 2019-02-15 | $34.95 | $35.32 | $30.52 | $30.60 | $6.12 | 2,791,995 |
| 2019-02-14 | $33.84 | $35.58 | $33.84 | $34.97 | $6.99 | 913,880 |
| 2019-02-13 | $34.41 | $34.86 | $33.55 | $34.31 | $6.86 | 813,615 |
| 2019-02-12 | $34.20 | $34.43 | $33.36 | $34.31 | $6.86 | 928,180 |
| 2019-02-11 | $31.41 | $34.48 | $31.41 | $33.22 | $6.64 | 1,454,080 |
| 2019-02-08 | $32.06 | $32.42 | $30.12 | $31.35 | $6.27 | 1,514,555 |
| 2019-02-07 | $34.00 | $34.25 | $31.84 | $32.48 | $6.50 | 1,165,285 |
| 2019-02-06 | $34.15 | $35.07 | $33.78 | $34.24 | $6.85 | 935,725 |
| 2019-02-05 | $34.40 | $35.38 | $33.48 | $33.66 | $6.73 | 1,109,215 |
| 2019-02-04 | $34.87 | $36.00 | $34.23 | $34.31 | $6.86 | 727,770 |
| 2019-02-01 | $40.35 | $40.35 | $33.95 | $34.78 | $6.96 | 3,654,325 |
| 2019-01-31 | $37.51 | $41.00 | $37.16 | $40.06 | $8.01 | 3,337,340 |
| 2019-01-30 | $34.78 | $36.98 | $33.46 | $36.93 | $7.39 | 2,043,285 |
| 2019-01-29 | $35.07 | $35.10 | $33.11 | $33.68 | $6.74 | 1,014,905 |
| 2019-01-28 | $34.00 | $34.95 | $32.56 | $34.69 | $6.94 | 1,095,090 |
| 2019-01-25 | $33.71 | $35.20 | $33.41 | $34.54 | $6.91 | 2,055,135 |
| 2019-01-24 | $32.10 | $34.02 | $31.92 | $33.16 | $6.63 | 2,450,920 |
| 2019-01-23 | $30.75 | $32.67 | $30.75 | $31.18 | $6.24 | 2,701,000 |
| 2019-01-22 | $29.16 | $30.29 | $28.17 | $30.28 | $6.06 | 2,340,350 |
| 2019-01-18 | $28.31 | $30.19 | $28.31 | $29.33 | $5.87 | 1,472,795 |
| 2019-01-17 | $27.09 | $28.45 | $26.58 | $28.05 | $5.61 | 1,055,835 |
| 2019-01-16 | $25.93 | $28.30 | $25.93 | $27.08 | $5.42 | 1,368,510 |
| 2019-01-15 | $26.02 | $26.48 | $25.40 | $25.81 | $5.16 | 370,505 |
| 2019-01-14 | $26.15 | $26.79 | $25.33 | $25.79 | $5.16 | 366,555 |
| 2019-01-11 | $26.75 | $26.76 | $26.37 | $26.48 | $5.30 | 436,430 |
| 2019-01-10 | $25.80 | $26.91 | $25.35 | $26.86 | $5.37 | 660,565 |
| 2019-01-09 | $26.48 | $26.68 | $25.63 | $25.82 | $5.16 | 410,365 |
| 2019-01-08 | $26.93 | $27.34 | $25.83 | $26.05 | $5.21 | 798,145 |
| 2019-01-07 | $25.05 | $26.93 | $24.89 | $26.56 | $5.31 | 577,370 |
| 2019-01-04 | $23.82 | $25.21 | $23.62 | $24.74 | $4.95 | 423,105 |
| 2019-01-03 | $23.82 | $24.10 | $23.23 | $23.30 | $4.66 | 245,740 |
| 2019-01-02 | $23.01 | $24.41 | $22.54 | $24.05 | $4.81 | 391,830 |
| 2018-12-31 | $23.61 | $23.84 | $22.79 | $23.40 | $4.68 | 586,365 |
| 2018-12-28 | $24.26 | $24.40 | $23.43 | $23.58 | $4.72 | 474,740 |
| 2018-12-27 | $22.97 | $23.97 | $22.46 | $23.94 | $4.79 | 781,240 |
| 2018-12-26 | $22.78 | $23.50 | $22.19 | $23.45 | $4.69 | 726,210 |
| 2018-12-24 | $22.20 | $23.45 | $21.64 | $22.57 | $4.51 | 498,060 |
| 2018-12-21 | $24.07 | $24.07 | $21.80 | $22.19 | $4.44 | 1,541,055 |
| 2018-12-20 | $24.64 | $25.40 | $22.66 | $23.79 | $4.76 | 955,860 |
| 2018-12-19 | $24.94 | $26.45 | $24.20 | $24.74 | $4.95 | 1,180,420 |
| 2018-12-18 | $24.64 | $25.22 | $24.42 | $24.78 | $4.96 | 345,335 |
| 2018-12-17 | $24.56 | $25.38 | $23.85 | $24.37 | $4.87 | 473,055 |
| 2018-12-14 | $25.07 | $25.43 | $24.46 | $24.59 | $4.92 | 646,520 |
| 2018-12-13 | $25.65 | $26.11 | $25.19 | $25.48 | $5.10 | 524,205 |
| 2018-12-12 | $24.66 | $25.93 | $24.37 | $25.33 | $5.07 | 781,375 |
| 2018-12-11 | $25.47 | $25.49 | $23.95 | $24.71 | $4.94 | 656,420 |
| 2018-12-10 | $24.00 | $25.37 | $24.00 | $25.12 | $5.02 | 327,875 |
| 2018-12-07 | $25.02 | $25.61 | $24.20 | $24.30 | $4.86 | 378,900 |
| 2018-12-06 | $23.98 | $25.13 | $23.97 | $25.01 | $5.00 | 866,050 |
| 2018-12-04 | $26.34 | $26.39 | $24.85 | $24.97 | $4.99 | 691,225 |
| 2018-12-03 | $27.14 | $27.86 | $26.12 | $26.50 | $5.30 | 610,065 |
| 2018-11-30 | $25.95 | $26.41 | $25.57 | $26.12 | $5.22 | 506,035 |
| 2018-11-29 | $26.97 | $26.97 | $25.73 | $26.00 | $5.20 | 638,380 |
| 2018-11-28 | $25.72 | $27.37 | $25.11 | $27.17 | $5.43 | 1,128,430 |
| 2018-11-27 | $22.80 | $26.00 | $22.80 | $25.50 | $5.10 | 1,305,855 |
| 2018-11-26 | $24.42 | $24.51 | $22.51 | $22.79 | $4.56 | 1,506,845 |
| 2018-11-23 | $23.49 | $24.12 | $23.49 | $23.79 | $4.76 | 277,435 |
| 2018-11-21 | $23.55 | $24.13 | $23.09 | $23.96 | $4.79 | 387,620 |
| 2018-11-20 | $23.53 | $23.58 | $22.19 | $23.00 | $4.60 | 1,260,360 |
| 2018-11-19 | $24.24 | $25.40 | $23.73 | $24.19 | $4.84 | 1,418,365 |
| 2018-11-16 | $23.10 | $24.57 | $23.10 | $24.25 | $4.85 | 826,980 |
| 2018-11-15 | $21.31 | $23.53 | $20.84 | $23.19 | $4.64 | 1,294,025 |
| 2018-11-14 | $21.40 | $22.39 | $21.00 | $21.62 | $4.32 | 1,789,510 |
| 2018-11-13 | $23.01 | $24.30 | $20.35 | $21.43 | $4.29 | 4,622,315 |
| 2018-11-12 | $25.71 | $25.98 | $24.56 | $25.00 | $5.00 | 1,702,435 |
| 2018-11-09 | $26.01 | $26.24 | $24.69 | $25.62 | $5.12 | 1,076,430 |
| 2018-11-08 | $27.76 | $27.78 | $25.19 | $25.66 | $5.13 | 1,629,490 |
| 2018-11-07 | $27.50 | $28.90 | $26.56 | $28.06 | $5.61 | 2,206,665 |
| 2018-11-06 | $25.73 | $27.37 | $25.10 | $26.97 | $5.39 | 1,654,290 |
| 2018-11-05 | $27.30 | $29.98 | $26.01 | $26.18 | $5.24 | 5,272,210 |
| 2018-11-02 | $24.73 | $27.24 | $24.54 | $25.72 | $5.14 | 2,804,640 |
| 2018-11-01 | $21.51 | $24.60 | $21.51 | $24.16 | $4.83 | 1,481,380 |
| 2018-10-31 | $21.50 | $21.69 | $21.05 | $21.35 | $4.27 | 689,295 |
| 2018-10-30 | $20.78 | $21.83 | $20.78 | $21.17 | $4.23 | 571,495 |
| 2018-10-29 | $21.28 | $21.91 | $20.43 | $20.92 | $4.18 | 701,045 |
| 2018-10-26 | $21.19 | $21.52 | $20.55 | $21.05 | $4.21 | 684,195 |
| 2018-10-25 | $21.05 | $21.96 | $21.05 | $21.87 | $4.37 | 557,155 |
| 2018-10-24 | $22.02 | $22.34 | $21.00 | $21.01 | $4.20 | 902,970 |
| 2018-10-23 | $22.36 | $22.65 | $21.01 | $22.38 | $4.48 | 1,013,375 |
| 2018-10-22 | $23.37 | $23.51 | $22.09 | $22.96 | $4.59 | 1,146,935 |
| 2018-10-19 | $24.63 | $25.04 | $23.10 | $23.16 | $4.63 | 976,405 |
| 2018-10-18 | $25.00 | $26.80 | $24.25 | $24.61 | $4.92 | 2,251,205 |
| 2018-10-17 | $27.30 | $27.30 | $24.84 | $24.93 | $4.99 | 1,553,195 |
| 2018-10-16 | $27.27 | $27.88 | $26.50 | $27.80 | $5.56 | 743,885 |
| 2018-10-15 | $25.87 | $28.17 | $25.33 | $27.03 | $5.41 | 1,221,730 |
| 2018-10-12 | $26.00 | $26.00 | $25.02 | $25.75 | $5.15 | 492,125 |
| 2018-10-11 | $25.00 | $25.82 | $24.02 | $25.19 | $5.04 | 797,935 |
| 2018-10-10 | $26.02 | $26.10 | $25.01 | $25.12 | $5.02 | 1,181,500 |
| 2018-10-09 | $26.38 | $26.77 | $25.70 | $26.15 | $5.23 | 640,245 |
| 2018-10-08 | $26.00 | $26.65 | $25.60 | $26.30 | $5.26 | 581,115 |
| 2018-10-05 | $27.14 | $27.34 | $26.22 | $26.37 | $5.27 | 1,480,090 |
| 2018-10-04 | $27.90 | $27.90 | $27.02 | $27.30 | $5.46 | 834,885 |
| 2018-10-03 | $27.52 | $28.33 | $27.06 | $28.02 | $5.60 | 755,900 |
| 2018-10-02 | $26.79 | $27.89 | $26.55 | $27.50 | $5.50 | 1,356,620 |
| 2018-10-01 | $26.08 | $26.90 | $26.08 | $26.41 | $5.28 | 714,915 |
| 2018-09-28 | $25.70 | $26.74 | $25.38 | $26.11 | $5.22 | 1,201,015 |
| 2018-09-27 | $26.70 | $26.73 | $24.13 | $25.57 | $5.11 | 5,407,495 |
| 2018-09-26 | $27.70 | $27.80 | $25.75 | $26.63 | $5.33 | 3,702,040 |
| 2018-09-25 | $30.51 | $30.70 | $27.13 | $27.74 | $5.55 | 3,914,475 |
| 2018-09-24 | $29.99 | $30.79 | $29.21 | $30.75 | $6.15 | 1,369,555 |
| 2018-09-21 | $30.98 | $31.19 | $29.15 | $30.21 | $6.04 | 1,347,085 |
| 2018-09-20 | $29.59 | $31.34 | $29.55 | $30.87 | $6.17 | 1,099,525 |
| 2018-09-19 | $29.59 | $30.15 | $28.50 | $29.55 | $5.91 | 2,716,085 |
| 2018-09-18 | $29.65 | $30.17 | $29.43 | $29.76 | $5.95 | 1,124,340 |
| 2018-09-17 | $30.59 | $31.07 | $29.00 | $29.57 | $5.91 | 1,833,305 |
| 2018-09-14 | $31.66 | $31.87 | $30.53 | $30.80 | $6.16 | 986,345 |
| 2018-09-13 | $31.22 | $32.17 | $31.00 | $31.65 | $6.33 | 886,655 |
| 2018-09-12 | $31.32 | $31.82 | $31.00 | $31.11 | $6.22 | 769,525 |
| 2018-09-11 | $31.14 | $32.41 | $30.73 | $31.72 | $6.34 | 1,365,420 |
| 2018-09-10 | $31.46 | $31.46 | $30.22 | $31.28 | $6.26 | 1,418,220 |
| 2018-09-07 | $33.00 | $33.15 | $30.86 | $31.05 | $6.21 | 1,484,050 |
| 2018-09-06 | $33.01 | $33.87 | $31.75 | $33.33 | $6.67 | 1,218,195 |
| 2018-09-05 | $35.65 | $35.73 | $33.07 | $33.09 | $6.62 | 2,202,085 |
| 2018-09-04 | $35.40 | $35.88 | $34.50 | $35.84 | $7.17 | 600,920 |
| 2018-08-31 | $35.05 | $35.75 | $34.49 | $35.67 | $7.13 | 1,000,205 |
| 2018-08-30 | $37.04 | $37.07 | $34.91 | $35.13 | $7.03 | 1,645,890 |
| 2018-08-29 | $36.71 | $37.50 | $36.71 | $37.23 | $7.45 | 821,185 |
| 2018-08-28 | $37.20 | $37.55 | $36.41 | $36.85 | $7.37 | 1,167,745 |
| 2018-08-27 | $37.10 | $38.94 | $36.88 | $37.15 | $7.43 | 2,152,960 |
| 2018-08-24 | $34.85 | $37.15 | $34.82 | $36.66 | $7.33 | 1,971,200 |
| 2018-08-23 | $33.71 | $34.59 | $33.16 | $34.12 | $6.82 | 1,132,500 |
| 2018-08-22 | $34.41 | $34.64 | $32.59 | $33.59 | $6.72 | 2,304,810 |
| 2018-08-21 | $35.22 | $35.78 | $34.25 | $34.33 | $6.87 | 2,132,195 |
| 2018-08-20 | $35.04 | $36.51 | $34.85 | $35.20 | $7.04 | 2,660,785 |
| 2018-08-17 | $36.90 | $36.90 | $34.40 | $35.13 | $7.03 | 2,313,095 |
| 2018-08-16 | $36.69 | $37.44 | $35.69 | $37.11 | $7.42 | 1,511,810 |
| 2018-08-15 | $37.16 | $37.21 | $36.17 | $36.72 | $7.34 | 748,800 |
| 2018-08-14 | $37.16 | $37.85 | $36.02 | $37.66 | $7.53 | 1,647,930 |
| 2018-08-13 | $38.37 | $39.35 | $36.45 | $37.09 | $7.42 | 1,448,995 |
| 2018-08-10 | $39.39 | $39.81 | $38.35 | $38.70 | $7.74 | 1,205,150 |
| 2018-08-09 | $40.10 | $41.70 | $39.59 | $39.85 | $7.97 | 1,916,000 |
| 2018-08-08 | $41.80 | $42.05 | $39.07 | $40.01 | $8.00 | 2,998,660 |
| 2018-08-07 | $38.83 | $44.30 | $38.19 | $40.30 | $8.06 | 7,382,385 |
| 2018-08-06 | $35.25 | $38.61 | $34.75 | $37.47 | $7.49 | 3,162,130 |
| 2018-08-03 | $35.05 | $35.67 | $34.60 | $35.50 | $7.10 | 1,735,375 |
| 2018-08-02 | $35.84 | $36.31 | $34.87 | $35.23 | $7.05 | 1,600,625 |
| 2018-08-01 | $35.15 | $36.45 | $34.98 | $36.10 | $7.22 | 1,367,615 |
| 2018-07-31 | $35.85 | $36.37 | $34.58 | $35.27 | $7.05 | 2,432,590 |
| 2018-07-30 | $36.95 | $37.33 | $35.73 | $36.07 | $7.21 | 1,620,790 |
| 2018-07-27 | $37.98 | $37.98 | $36.48 | $36.99 | $7.40 | 1,278,840 |
| 2018-07-26 | $38.57 | $39.09 | $37.59 | $37.91 | $7.58 | 1,505,375 |
| 2018-07-25 | $38.08 | $39.47 | $38.04 | $38.55 | $7.71 | 2,205,940 |
| 2018-07-24 | $38.26 | $39.10 | $37.27 | $38.25 | $7.65 | 2,033,685 |
| 2018-07-23 | $36.95 | $38.65 | $36.54 | $37.86 | $7.57 | 2,052,730 |
| 2018-07-20 | $37.53 | $37.53 | $36.54 | $36.85 | $7.37 | 853,685 |
| 2018-07-19 | $37.61 | $37.87 | $36.77 | $37.40 | $7.48 | 1,653,970 |
| 2018-07-18 | $36.31 | $38.42 | $36.20 | $37.64 | $7.53 | 2,039,245 |
| 2018-07-17 | $35.33 | $36.50 | $35.10 | $36.19 | $7.24 | 2,191,255 |
| 2018-07-16 | $37.35 | $37.37 | $35.02 | $35.48 | $7.10 | 3,695,540 |
| 2018-07-13 | $36.86 | $40.42 | $36.47 | $37.35 | $7.47 | 4,830,275 |
| 2018-07-12 | $37.49 | $37.75 | $36.87 | $37.33 | $7.47 | 1,261,845 |
| 2018-07-11 | $37.68 | $38.48 | $35.85 | $37.18 | $7.44 | 3,512,675 |
| 2018-07-10 | $39.00 | $39.85 | $37.37 | $38.13 | $7.63 | 3,270,165 |
| 2018-07-09 | $38.90 | $40.99 | $38.85 | $39.39 | $7.88 | 3,860,855 |
| 2018-07-06 | $38.60 | $38.78 | $37.93 | $38.55 | $7.71 | 2,118,540 |
| 2018-07-05 | $37.18 | $39.59 | $37.18 | $38.69 | $7.74 | 6,665,390 |
| 2018-07-03 | $36.53 | $38.10 | $36.41 | $37.10 | $7.42 | 2,037,835 |
| 2018-07-02 | $35.17 | $37.64 | $35.17 | $36.38 | $7.28 | 2,152,465 |
| 2018-06-29 | $35.97 | $36.58 | $35.44 | $35.54 | $7.11 | 1,563,375 |
| 2018-06-28 | $34.88 | $36.08 | $34.58 | $35.51 | $7.10 | 2,819,200 |
| 2018-06-27 | $34.95 | $36.01 | $33.90 | $35.10 | $7.02 | 3,314,045 |
| 2018-06-26 | $33.28 | $35.90 | $33.13 | $35.21 | $7.04 | 1,809,360 |
| 2018-06-25 | $35.34 | $35.34 | $32.75 | $33.50 | $6.70 | 2,360,370 |
| 2018-06-22 | $34.79 | $36.36 | $34.51 | $35.27 | $7.05 | 2,615,340 |
| 2018-06-21 | $35.01 | $35.73 | $34.44 | $34.62 | $6.92 | 2,296,310 |
| 2018-06-20 | $35.67 | $36.45 | $34.11 | $34.92 | $6.98 | 3,022,975 |
| 2018-06-19 | $34.17 | $35.52 | $33.58 | $35.38 | $7.08 | 3,144,770 |
| 2018-06-18 | $33.55 | $35.82 | $33.34 | $34.72 | $6.94 | 2,853,170 |
| 2018-06-15 | $37.37 | $37.50 | $33.87 | $35.12 | $7.02 | 5,641,500 |
| 2018-06-14 | $39.19 | $39.58 | $35.95 | $37.74 | $7.55 | 8,890,230 |
| 2018-06-13 | $39.70 | $40.15 | $38.68 | $39.69 | $7.94 | 3,618,150 |
| 2018-06-12 | $39.69 | $40.17 | $38.30 | $39.93 | $7.99 | 7,297,055 |
| 2018-06-11 | $40.43 | $41.58 | $38.75 | $39.37 | $7.87 | 5,388,345 |
| 2018-06-08 | $40.36 | $43.38 | $39.85 | $39.96 | $7.99 | 8,710,915 |
| 2018-06-07 | $39.63 | $41.65 | $39.54 | $40.16 | $8.03 | 4,210,780 |
| 2018-06-06 | $42.07 | $42.39 | $39.00 | $40.16 | $8.03 | 6,725,210 |
| 2018-06-05 | $41.51 | $42.69 | $39.25 | $42.19 | $8.44 | 9,842,045 |
| 2018-06-04 | $50.76 | $51.00 | $39.61 | $41.80 | $8.36 | 18,402,935 |
| 2018-06-01 | $57.75 | $58.23 | $51.02 | $52.72 | $10.54 | 5,269,820 |
| 2018-05-31 | $57.00 | $60.25 | $56.55 | $57.66 | $11.53 | 3,942,930 |
| 2018-05-30 | $65.50 | $65.50 | $56.34 | $57.15 | $11.43 | 5,427,990 |
| 2018-05-29 | $65.46 | $66.34 | $63.66 | $65.02 | $13.00 | 1,841,660 |
| 2018-05-25 | $63.94 | $66.50 | $63.01 | $65.70 | $13.14 | 1,620,350 |
| 2018-05-24 | $64.93 | $66.44 | $64.55 | $64.59 | $12.92 | 1,496,485 |
| 2018-05-23 | $67.83 | $67.83 | $62.67 | $63.75 | $12.75 | 2,972,360 |
| 2018-05-22 | $66.52 | $71.50 | $66.12 | $67.98 | $13.60 | 3,446,505 |
| 2018-05-21 | $65.90 | $66.56 | $65.00 | $65.52 | $13.10 | 1,577,765 |
| 2018-05-18 | $65.00 | $66.72 | $64.64 | $64.87 | $12.97 | 1,823,500 |
| 2018-05-17 | $67.26 | $68.18 | $64.82 | $65.12 | $13.02 | 2,640,450 |
| 2018-05-16 | $59.89 | $67.50 | $59.55 | $67.27 | $13.45 | 4,055,500 |
| 2018-05-15 | $59.82 | $60.57 | $58.13 | $59.07 | $11.81 | 1,924,875 |
| 2018-05-14 | $55.11 | $62.57 | $55.08 | $60.26 | $12.05 | 4,531,860 |
| 2018-05-11 | $55.05 | $55.39 | $54.28 | $55.11 | $11.02 | 1,243,305 |
| 2018-05-10 | $55.23 | $55.34 | $54.15 | $54.93 | $10.99 | 1,380,280 |
| 2018-05-09 | $54.51 | $55.42 | $52.80 | $54.91 | $10.98 | 1,969,800 |
| 2018-05-08 | $54.00 | $56.49 | $52.26 | $54.32 | $10.86 | 2,773,175 |
| 2018-05-07 | $54.63 | $55.45 | $54.09 | $54.35 | $10.87 | 2,026,665 |
| 2018-05-04 | $53.20 | $54.19 | $52.01 | $54.01 | $10.80 | 1,583,275 |
| 2018-05-03 | $53.93 | $54.28 | $51.54 | $53.21 | $10.64 | 1,160,170 |
| 2018-05-02 | $52.91 | $54.87 | $52.67 | $54.32 | $10.86 | 1,083,495 |
| 2018-05-01 | $53.32 | $53.71 | $52.30 | $52.45 | $10.49 | 570,465 |
| 2018-04-30 | $54.41 | $54.70 | $52.10 | $53.35 | $10.67 | 1,798,980 |
| 2018-04-27 | $54.80 | $54.98 | $53.39 | $54.49 | $10.90 | 1,009,755 |
| 2018-04-26 | $52.34 | $54.75 | $52.27 | $54.58 | $10.92 | 1,849,365 |
| 2018-04-25 | $52.85 | $53.12 | $50.87 | $52.03 | $10.41 | 888,360 |
| 2018-04-24 | $54.33 | $54.45 | $52.04 | $53.10 | $10.62 | 2,018,070 |
| 2018-04-23 | $55.26 | $55.40 | $52.76 | $53.80 | $10.76 | 1,336,805 |
| 2018-04-20 | $53.27 | $54.75 | $53.04 | $54.51 | $10.90 | 1,218,550 |
| 2018-04-19 | $53.83 | $54.41 | $52.67 | $53.32 | $10.66 | 2,167,090 |
| 2018-04-18 | $52.85 | $54.99 | $51.52 | $54.64 | $10.93 | 2,468,440 |
| 2018-04-17 | $51.50 | $53.06 | $51.29 | $52.29 | $10.46 | 2,346,620 |
| 2018-04-16 | $52.37 | $52.37 | $50.65 | $51.29 | $10.26 | 1,304,390 |
| 2018-04-13 | $52.52 | $53.24 | $49.81 | $51.65 | $10.33 | 3,836,655 |
| 2018-04-12 | $55.41 | $55.69 | $52.55 | $52.97 | $10.59 | 9,614,970 |
| 2018-04-11 | $60.41 | $60.68 | $58.52 | $59.26 | $11.85 | 2,491,745 |
| 2018-04-10 | $60.85 | $61.69 | $57.72 | $61.06 | $12.21 | 1,998,540 |
| 2018-04-09 | $56.80 | $60.56 | $56.77 | $57.42 | $11.48 | 2,771,645 |
| 2018-04-06 | $53.16 | $56.29 | $52.62 | $55.84 | $11.17 | 2,586,540 |
| 2018-04-05 | $55.12 | $57.17 | $53.28 | $53.80 | $10.76 | 2,047,720 |
| 2018-04-04 | $50.20 | $55.20 | $50.16 | $54.55 | $10.91 | 2,016,710 |
| 2018-04-03 | $49.79 | $51.99 | $49.53 | $50.96 | $10.19 | 1,366,135 |
| 2018-04-02 | $48.69 | $50.07 | $46.50 | $48.58 | $9.72 | 1,486,795 |
| 2018-03-29 | $46.81 | $50.42 | $46.81 | $48.95 | $9.79 | 1,308,280 |
| 2018-03-28 | $47.83 | $48.46 | $45.63 | $46.72 | $9.34 | 1,204,760 |
| 2018-03-27 | $51.33 | $51.85 | $47.27 | $47.52 | $9.50 | 1,468,825 |
| 2018-03-26 | $51.02 | $51.39 | $49.58 | $51.12 | $10.22 | 919,120 |
| 2018-03-23 | $50.58 | $52.66 | $49.48 | $49.59 | $9.92 | 1,442,150 |
| 2018-03-22 | $48.49 | $52.47 | $48.03 | $50.77 | $10.15 | 2,054,165 |
| 2018-03-21 | $45.84 | $51.85 | $45.84 | $50.22 | $10.04 | 2,963,845 |
| 2018-03-20 | $44.73 | $46.71 | $44.67 | $46.00 | $9.20 | 1,960,435 |
| 2018-03-19 | $46.53 | $48.15 | $44.40 | $44.44 | $8.89 | 2,544,960 |
| 2018-03-16 | $45.58 | $47.63 | $44.74 | $47.46 | $9.49 | 1,943,130 |
| 2018-03-15 | $45.30 | $46.00 | $44.43 | $45.40 | $9.08 | 1,318,410 |
| 2018-03-14 | $45.25 | $45.77 | $44.61 | $45.06 | $9.01 | 1,216,130 |
| 2018-03-13 | $46.88 | $47.15 | $44.97 | $45.01 | $9.00 | 1,830,170 |
| 2018-03-12 | $44.95 | $47.81 | $44.60 | $47.08 | $9.42 | 2,630,755 |
| 2018-03-09 | $45.27 | $46.54 | $42.84 | $44.55 | $8.91 | 3,652,975 |
| 2018-03-08 | $47.45 | $48.00 | $45.10 | $45.10 | $9.02 | 2,205,010 |
| 2018-03-07 | $47.17 | $48.45 | $46.75 | $48.27 | $9.65 | 1,587,920 |
| 2018-03-06 | $47.03 | $48.70 | $45.66 | $47.20 | $9.44 | 1,614,935 |
| 2018-03-05 | $47.62 | $48.16 | $44.20 | $46.73 | $9.35 | 3,326,335 |
| 2018-03-02 | $46.79 | $48.20 | $43.04 | $47.97 | $9.59 | 4,550,360 |
| 2018-03-01 | $48.73 | $50.40 | $46.71 | $47.73 | $9.55 | 2,125,710 |
| 2018-02-28 | $60.00 | $60.05 | $45.31 | $49.14 | $9.83 | 6,733,280 |
| 2018-02-27 | $56.70 | $57.91 | $53.60 | $55.39 | $11.08 | 2,370,130 |
| 2018-02-26 | $58.81 | $59.98 | $55.78 | $56.70 | $11.34 | 2,285,270 |
| 2018-02-23 | $62.59 | $63.42 | $58.60 | $59.61 | $11.92 | 1,597,870 |
| 2018-02-22 | $62.46 | $64.44 | $60.67 | $61.91 | $12.38 | 1,397,270 |
| 2018-02-21 | $61.49 | $64.99 | $59.21 | $62.31 | $12.46 | 2,237,510 |
| 2018-02-20 | $52.69 | $62.77 | $52.69 | $61.51 | $12.30 | 3,101,455 |
| 2018-02-16 | $53.00 | $54.09 | $51.85 | $53.27 | $10.65 | 1,513,270 |
| 2018-02-15 | $53.75 | $55.55 | $52.52 | $53.29 | $10.66 | 931,490 |
| 2018-02-14 | $51.07 | $54.34 | $50.01 | $53.39 | $10.68 | 916,495 |
| 2018-02-13 | $49.30 | $51.80 | $48.51 | $51.57 | $10.31 | 677,595 |
| 2018-02-12 | $50.22 | $51.81 | $48.72 | $49.48 | $9.90 | 989,575 |
| 2018-02-09 | $49.52 | $50.19 | $46.37 | $49.73 | $9.95 | 1,564,880 |
| 2018-02-08 | $50.36 | $51.54 | $48.60 | $49.02 | $9.80 | 1,443,360 |
| 2018-02-07 | $51.97 | $52.00 | $49.25 | $50.13 | $10.03 | 1,373,655 |
| 2018-02-06 | $46.55 | $52.93 | $46.55 | $52.30 | $10.46 | 2,007,585 |
| 2018-02-05 | $51.00 | $52.80 | $47.53 | $48.38 | $9.68 | 2,181,945 |
| 2018-02-02 | $52.62 | $53.34 | $51.00 | $51.46 | $10.29 | 1,375,555 |
| 2018-02-01 | $53.41 | $55.28 | $52.76 | $53.38 | $10.68 | 2,127,825 |
| 2018-01-31 | $57.50 | $57.98 | $53.76 | $54.44 | $10.89 | 1,940,525 |
| 2018-01-30 | $59.38 | $59.80 | $57.15 | $57.16 | $11.43 | 1,195,680 |
| 2018-01-29 | $58.00 | $61.29 | $56.25 | $60.59 | $12.12 | 2,181,820 |
| 2018-01-26 | $59.22 | $60.38 | $58.00 | $58.49 | $11.70 | 1,649,405 |
| 2018-01-25 | $59.00 | $60.72 | $58.63 | $59.22 | $11.84 | 1,176,505 |
| 2018-01-24 | $63.37 | $63.37 | $58.04 | $58.66 | $11.73 | 1,929,640 |
| 2018-01-23 | $59.01 | $64.34 | $59.01 | $62.55 | $12.51 | 1,949,365 |
| 2018-01-22 | $59.80 | $64.16 | $59.34 | $63.25 | $12.65 | 1,896,315 |
| 2018-01-19 | $63.38 | $63.38 | $59.00 | $61.00 | $12.20 | 2,623,005 |
| 2018-01-18 | $64.07 | $65.38 | $62.95 | $63.47 | $12.69 | 1,201,365 |
| 2018-01-17 | $64.90 | $65.99 | $62.28 | $63.60 | $12.72 | 1,461,235 |
| 2018-01-16 | $69.56 | $72.50 | $62.02 | $64.25 | $12.85 | 3,295,600 |
| 2018-01-12 | $64.00 | $69.76 | $63.50 | $68.24 | $13.65 | 2,947,390 |
| 2018-01-11 | $61.05 | $64.90 | $60.60 | $64.00 | $12.80 | 1,297,600 |
| 2018-01-10 | $59.62 | $62.54 | $59.60 | $60.53 | $12.11 | 1,581,080 |
| 2018-01-09 | $57.27 | $62.16 | $57.22 | $59.93 | $11.99 | 4,151,905 |
| 2018-01-08 | $63.98 | $63.98 | $52.04 | $55.85 | $11.17 | 7,443,255 |
| 2018-01-05 | $62.77 | $65.50 | $62.57 | $64.78 | $12.96 | 1,096,560 |
| 2018-01-04 | $63.33 | $64.50 | $62.12 | $62.50 | $12.50 | 1,084,830 |
| 2018-01-03 | $63.22 | $64.75 | $61.85 | $63.14 | $12.63 | 1,735,950 |
| 2018-01-02 | $60.12 | $63.72 | $60.05 | $62.57 | $12.51 | 1,954,735 |
| 2017-12-29 | $61.51 | $63.96 | $59.24 | $59.44 | $11.89 | 2,449,915 |
| 2017-12-28 | $58.22 | $62.73 | $58.22 | $60.67 | $12.13 | 3,154,195 |
| 2017-12-27 | $53.06 | $57.80 | $52.24 | $57.21 | $11.44 | 2,463,390 |
| 2017-12-26 | $53.36 | $53.93 | $50.27 | $52.90 | $10.58 | 1,487,620 |
| 2017-12-22 | $51.22 | $54.00 | $51.22 | $54.00 | $10.80 | 1,892,505 |
| 2017-12-21 | $47.73 | $51.80 | $47.59 | $50.89 | $10.18 | 1,719,890 |
| 2017-12-20 | $49.00 | $49.75 | $47.50 | $48.01 | $9.60 | 1,459,580 |
| 2017-12-19 | $51.01 | $51.09 | $48.10 | $48.50 | $9.70 | 1,091,970 |
| 2017-12-18 | $47.41 | $51.45 | $47.41 | $50.26 | $10.05 | 2,331,930 |
| 2017-12-15 | $47.00 | $47.47 | $45.15 | $47.17 | $9.43 | 1,836,490 |
| 2017-12-14 | $48.36 | $48.66 | $46.04 | $46.83 | $9.37 | 1,812,660 |
| 2017-12-13 | $50.95 | $51.45 | $47.55 | $48.33 | $9.67 | 1,453,800 |
| 2017-12-12 | $52.20 | $53.84 | $50.01 | $50.60 | $10.12 | 1,653,060 |
| 2017-12-11 | $52.90 | $54.76 | $51.40 | $52.20 | $10.44 | 3,191,175 |
| 2017-12-08 | $47.05 | $49.90 | $46.78 | $49.41 | $9.88 | 2,158,090 |
| 2017-12-07 | $47.03 | $47.78 | $45.10 | $46.48 | $9.30 | 2,235,800 |
| 2017-12-06 | $48.91 | $49.80 | $47.08 | $47.37 | $9.47 | 2,110,595 |
| 2017-12-05 | $47.00 | $51.20 | $46.55 | $49.21 | $9.84 | 2,067,280 |
| 2017-12-04 | $57.56 | $57.75 | $45.09 | $47.04 | $9.41 | 5,464,480 |
| 2017-12-01 | $54.58 | $58.49 | $53.20 | $56.95 | $11.39 | 2,793,290 |
| 2017-11-30 | $52.12 | $54.98 | $52.03 | $54.58 | $10.92 | 1,961,280 |
| 2017-11-29 | $53.82 | $54.00 | $50.25 | $52.01 | $10.40 | 2,215,850 |
| 2017-11-28 | $51.20 | $53.98 | $49.90 | $53.82 | $10.76 | 3,101,775 |
| 2017-11-27 | $53.30 | $53.70 | $49.58 | $51.36 | $10.27 | 2,692,800 |
| 2017-11-24 | $49.87 | $53.61 | $49.50 | $53.35 | $10.67 | 1,777,585 |
| 2017-11-22 | $46.61 | $49.78 | $46.61 | $49.45 | $9.89 | 2,898,445 |
| 2017-11-21 | $47.34 | $48.05 | $45.33 | $46.30 | $9.26 | 2,292,145 |
| 2017-11-20 | $44.03 | $47.13 | $43.29 | $47.03 | $9.41 | 3,079,615 |
| 2017-11-17 | $39.70 | $43.29 | $39.32 | $43.06 | $8.61 | 1,335,630 |
| 2017-11-16 | $40.70 | $40.71 | $39.30 | $39.87 | $7.97 | 920,000 |
| 2017-11-15 | $42.36 | $42.36 | $38.52 | $39.78 | $7.96 | 1,775,185 |
| 2017-11-14 | $43.21 | $44.49 | $40.26 | $42.85 | $8.57 | 2,478,900 |
| 2017-11-13 | $39.85 | $41.53 | $39.75 | $40.17 | $8.03 | 1,541,400 |
| 2017-11-10 | $39.12 | $40.38 | $39.05 | $39.81 | $7.96 | 1,160,310 |
| 2017-11-09 | $39.86 | $40.31 | $38.75 | $38.99 | $7.80 | 722,935 |
| 2017-11-08 | $39.32 | $40.67 | $38.51 | $40.45 | $8.09 | 1,788,585 |
| 2017-11-07 | $39.82 | $39.90 | $38.50 | $39.35 | $7.87 | 314,600 |
| 2017-11-06 | $40.20 | $40.20 | $39.53 | $39.81 | $7.96 | 349,920 |
| 2017-11-03 | $40.30 | $40.72 | $39.34 | $39.78 | $7.96 | 289,730 |
| 2017-11-02 | $39.90 | $40.51 | $39.04 | $40.37 | $8.07 | 323,405 |
| 2017-11-01 | $38.15 | $40.39 | $38.09 | $40.24 | $8.05 | 1,142,725 |
| 2017-10-31 | $38.35 | $38.71 | $37.45 | $37.70 | $7.54 | 424,765 |
| 2017-10-30 | $36.70 | $38.00 | $36.70 | $37.98 | $7.60 | 512,240 |
| 2017-10-27 | $35.79 | $36.87 | $35.79 | $36.73 | $7.35 | 394,050 |
| 2017-10-26 | $35.86 | $36.19 | $35.37 | $35.62 | $7.12 | 466,670 |
| 2017-10-25 | $36.76 | $37.74 | $35.61 | $35.92 | $7.18 | 506,835 |
| 2017-10-24 | $36.00 | $37.33 | $35.82 | $36.87 | $7.37 | 717,030 |
| 2017-10-23 | $37.41 | $37.50 | $36.00 | $36.07 | $7.21 | 541,870 |
| 2017-10-20 | $33.09 | $37.00 | $33.09 | $36.95 | $7.39 | 1,678,630 |
| 2017-10-19 | $31.49 | $32.74 | $31.00 | $32.70 | $6.54 | 800,340 |
| 2017-10-18 | $30.70 | $31.78 | $30.52 | $31.69 | $6.34 | 437,170 |
| 2017-10-17 | $31.45 | $31.46 | $30.21 | $30.46 | $6.09 | 1,182,395 |
| 2017-10-16 | $33.17 | $33.17 | $31.50 | $31.75 | $6.35 | 659,310 |
| 2017-10-13 | $32.73 | $33.12 | $32.51 | $32.98 | $6.60 | 422,375 |
| 2017-10-12 | $32.81 | $33.77 | $32.26 | $32.60 | $6.52 | 459,055 |
| 2017-10-11 | $34.02 | $34.08 | $32.27 | $32.60 | $6.52 | 797,460 |
| 2017-10-10 | $32.34 | $34.64 | $31.95 | $34.38 | $6.88 | 1,605,895 |
| 2017-10-09 | $30.61 | $32.00 | $30.33 | $31.93 | $6.39 | 827,905 |
| 2017-10-06 | $30.10 | $30.76 | $30.10 | $30.42 | $6.08 | 369,710 |
| 2017-10-05 | $30.25 | $30.74 | $29.87 | $30.63 | $6.13 | 678,345 |
| 2017-10-04 | $30.40 | $30.67 | $29.40 | $29.94 | $5.99 | 471,160 |
| 2017-10-03 | $29.04 | $30.72 | $28.96 | $30.38 | $6.08 | 1,057,580 |
| 2017-10-02 | $29.34 | $29.60 | $28.59 | $28.88 | $5.78 | 389,700 |
| 2017-09-29 | $29.43 | $29.65 | $28.45 | $29.02 | $5.80 | 384,100 |
| 2017-09-28 | $28.62 | $29.50 | $28.62 | $29.49 | $5.90 | 843,925 |
| 2017-09-27 | $27.84 | $29.00 | $27.62 | $28.50 | $5.70 | 762,395 |
| 2017-09-26 | $27.55 | $27.86 | $27.36 | $27.61 | $5.52 | 179,970 |
| 2017-09-25 | $28.36 | $28.86 | $27.08 | $27.46 | $5.49 | 538,165 |
| 2017-09-22 | $27.93 | $28.70 | $27.28 | $28.34 | $5.67 | 291,450 |
| 2017-09-21 | $28.06 | $28.06 | $27.20 | $27.97 | $5.59 | 521,895 |
| 2017-09-20 | $29.50 | $29.50 | $27.89 | $28.22 | $5.64 | 494,225 |
| 2017-09-19 | $29.10 | $29.58 | $28.98 | $29.42 | $5.88 | 699,830 |
| 2017-09-18 | $28.98 | $29.76 | $28.20 | $28.72 | $5.74 | 999,545 |
| 2017-09-15 | $26.80 | $29.50 | $26.80 | $28.15 | $5.63 | 1,608,160 |
| 2017-09-14 | $26.11 | $26.79 | $26.11 | $26.62 | $5.32 | 464,830 |
| 2017-09-13 | $26.16 | $26.74 | $25.84 | $25.96 | $5.19 | 237,605 |
| 2017-09-12 | $27.07 | $27.14 | $25.83 | $26.10 | $5.22 | 234,535 |
| 2017-09-11 | $26.74 | $27.10 | $26.68 | $27.01 | $5.40 | 501,165 |
| 2017-09-08 | $26.39 | $26.72 | $26.16 | $26.56 | $5.31 | 380,165 |
| 2017-09-07 | $26.17 | $26.64 | $26.05 | $26.52 | $5.30 | 342,615 |
| 2017-09-06 | $25.61 | $26.43 | $25.03 | $26.26 | $5.25 | 398,810 |
| 2017-09-05 | $26.00 | $26.43 | $25.26 | $25.78 | $5.16 | 517,110 |
| 2017-09-01 | $25.25 | $26.46 | $25.17 | $26.45 | $5.29 | 294,130 |
| 2017-08-31 | $25.24 | $25.45 | $24.86 | $25.44 | $5.09 | 340,215 |
| 2017-08-30 | $24.51 | $25.24 | $24.36 | $25.05 | $5.01 | 265,060 |
| 2017-08-29 | $24.84 | $25.00 | $24.21 | $24.33 | $4.87 | 281,735 |
| 2017-08-28 | $25.05 | $25.34 | $24.92 | $25.21 | $5.04 | 261,850 |
| 2017-08-25 | $25.17 | $25.24 | $24.85 | $25.20 | $5.04 | 246,935 |
| 2017-08-24 | $24.50 | $25.17 | $24.39 | $24.95 | $4.99 | 287,580 |
| 2017-08-23 | $24.40 | $24.64 | $24.05 | $24.51 | $4.90 | 209,640 |
| 2017-08-22 | $24.15 | $24.86 | $23.92 | $24.34 | $4.87 | 408,235 |
| 2017-08-21 | $25.26 | $25.33 | $23.67 | $24.00 | $4.80 | 679,595 |
| 2017-08-18 | $24.81 | $25.46 | $24.63 | $25.33 | $5.07 | 453,945 |
| 2017-08-17 | $25.42 | $25.80 | $24.54 | $24.74 | $4.95 | 388,635 |
| 2017-08-16 | $26.70 | $26.70 | $25.26 | $25.46 | $5.09 | 419,160 |
| 2017-08-15 | $26.65 | $26.85 | $25.96 | $26.57 | $5.31 | 236,185 |
| 2017-08-14 | $26.10 | $26.95 | $25.82 | $26.46 | $5.29 | 429,870 |
| 2017-08-11 | $24.20 | $26.39 | $24.20 | $26.18 | $5.24 | 332,990 |
| 2017-08-10 | $26.76 | $27.98 | $24.86 | $25.68 | $5.14 | 1,006,445 |
| 2017-08-09 | $26.01 | $27.60 | $26.01 | $27.15 | $5.43 | 643,810 |
| 2017-08-08 | $26.88 | $28.16 | $26.00 | $26.39 | $5.28 | 2,436,880 |
| 2017-08-07 | $27.98 | $30.80 | $27.98 | $29.35 | $5.87 | 1,871,795 |
| 2017-08-04 | $25.67 | $27.75 | $25.67 | $27.60 | $5.52 | 1,148,780 |
| 2017-08-03 | $25.01 | $25.60 | $24.85 | $25.28 | $5.06 | 297,405 |
| 2017-08-02 | $25.30 | $25.88 | $24.95 | $25.27 | $5.05 | 792,600 |
| 2017-08-01 | $25.70 | $25.70 | $24.70 | $25.28 | $5.06 | 363,550 |
| 2017-07-31 | $24.98 | $25.36 | $24.61 | $25.36 | $5.07 | 479,515 |
| 2017-07-28 | $24.35 | $25.10 | $24.18 | $24.37 | $4.87 | 563,935 |
| 2017-07-27 | $25.14 | $25.48 | $23.23 | $24.15 | $4.83 | 544,425 |
| 2017-07-26 | $25.08 | $25.58 | $24.61 | $25.00 | $5.00 | 415,950 |
| 2017-07-25 | $24.87 | $26.18 | $24.55 | $24.83 | $4.97 | 650,245 |
| 2017-07-24 | $23.79 | $24.65 | $23.56 | $24.62 | $4.92 | 596,365 |
| 2017-07-21 | $23.45 | $23.79 | $22.55 | $23.75 | $4.75 | 277,390 |
| 2017-07-20 | $23.60 | $23.77 | $23.00 | $23.42 | $4.68 | 369,355 |
| 2017-07-19 | $22.45 | $23.75 | $22.45 | $23.71 | $4.74 | 807,175 |
| 2017-07-18 | $20.77 | $22.26 | $20.63 | $22.17 | $4.43 | 364,390 |
| 2017-07-17 | $21.45 | $21.45 | $20.56 | $20.75 | $4.15 | 337,325 |
| 2017-07-14 | $20.57 | $21.48 | $20.57 | $21.40 | $4.28 | 192,000 |
| 2017-07-13 | $20.80 | $21.00 | $20.43 | $20.51 | $4.10 | 102,080 |
| 2017-07-12 | $20.74 | $21.40 | $20.74 | $20.90 | $4.18 | 229,860 |
| 2017-07-11 | $20.15 | $20.68 | $20.15 | $20.41 | $4.08 | 130,965 |
| 2017-07-10 | $20.40 | $20.86 | $19.93 | $20.00 | $4.00 | 297,565 |
| 2017-07-07 | $19.80 | $20.50 | $19.80 | $20.40 | $4.08 | 199,930 |
| 2017-07-06 | $19.90 | $20.70 | $19.60 | $19.77 | $3.95 | 346,915 |
| 2017-07-05 | $20.22 | $20.48 | $19.95 | $20.00 | $4.00 | 115,295 |
| 2017-07-03 | $20.92 | $20.92 | $20.20 | $20.25 | $4.05 | 418,820 |
| 2017-06-30 | $20.78 | $21.18 | $20.02 | $20.76 | $4.15 | 233,190 |
| 2017-06-29 | $20.78 | $20.86 | $20.26 | $20.76 | $4.15 | 315,350 |
| 2017-06-28 | $20.08 | $20.96 | $19.78 | $20.77 | $4.15 | 350,625 |
| 2017-06-27 | $19.79 | $20.48 | $19.66 | $20.06 | $4.01 | 274,540 |
| 2017-06-26 | $20.15 | $20.40 | $19.48 | $19.73 | $3.95 | 193,820 |
| 2017-06-23 | $19.29 | $20.56 | $19.21 | $20.10 | $4.02 | 428,275 |
| 2017-06-22 | $19.48 | $19.50 | $19.14 | $19.29 | $3.86 | 468,630 |
| 2017-06-21 | $19.24 | $19.68 | $19.03 | $19.03 | $3.81 | 326,080 |
| 2017-06-20 | $19.43 | $19.78 | $19.03 | $19.28 | $3.86 | 273,790 |
| 2017-06-19 | $19.80 | $19.93 | $19.00 | $19.41 | $3.88 | 424,865 |
| 2017-06-16 | $19.36 | $20.20 | $19.25 | $19.80 | $3.96 | 587,795 |
| 2017-06-15 | $19.70 | $20.03 | $19.25 | $19.32 | $3.86 | 371,120 |
| 2017-06-14 | $21.00 | $21.00 | $19.75 | $19.84 | $3.97 | 284,005 |
| 2017-06-13 | $19.70 | $21.11 | $19.70 | $21.11 | $4.22 | 255,505 |
| 2017-06-12 | $19.81 | $20.37 | $19.50 | $19.61 | $3.92 | 253,025 |
| 2017-06-09 | $21.32 | $21.38 | $19.78 | $19.93 | $3.99 | 533,985 |
| 2017-06-08 | $20.42 | $21.50 | $19.83 | $21.37 | $4.27 | 475,275 |
| 2017-06-07 | $19.93 | $20.50 | $19.61 | $20.37 | $4.07 | 437,165 |
| 2017-06-06 | $19.93 | $20.48 | $19.19 | $20.07 | $4.01 | 412,890 |
| 2017-06-05 | $20.82 | $20.82 | $20.02 | $20.22 | $4.04 | 516,855 |
| 2017-06-02 | $21.54 | $21.82 | $20.91 | $21.06 | $4.21 | 411,900 |
| 2017-06-01 | $21.74 | $22.17 | $21.03 | $21.59 | $4.32 | 328,380 |
| 2017-05-31 | $21.76 | $21.94 | $21.12 | $21.76 | $4.35 | 480,740 |
| 2017-05-30 | $22.27 | $22.52 | $21.79 | $21.81 | $4.36 | 295,670 |
| 2017-05-26 | $22.65 | $22.91 | $22.13 | $22.35 | $4.47 | 173,945 |
| 2017-05-25 | $23.13 | $23.13 | $22.55 | $22.75 | $4.55 | 162,740 |
| 2017-05-24 | $23.10 | $23.10 | $22.84 | $23.02 | $4.60 | 98,620 |
| 2017-05-23 | $23.42 | $23.73 | $22.73 | $23.04 | $4.61 | 126,100 |
| 2017-05-22 | $22.54 | $23.41 | $22.54 | $23.30 | $4.66 | 198,335 |
| 2017-05-19 | $22.18 | $22.66 | $21.80 | $22.54 | $4.51 | 184,145 |
| 2017-05-18 | $22.25 | $22.45 | $22.05 | $22.05 | $4.41 | 312,590 |
| 2017-05-17 | $23.41 | $23.41 | $22.20 | $22.32 | $4.46 | 388,405 |
| 2017-05-16 | $23.34 | $23.66 | $22.56 | $23.66 | $4.73 | 225,555 |
| 2017-05-15 | $23.70 | $24.00 | $22.56 | $23.27 | $4.65 | 323,045 |
| 2017-05-12 | $23.90 | $23.94 | $22.93 | $23.26 | $4.65 | 532,840 |
| 2017-05-11 | $23.41 | $24.25 | $23.10 | $23.92 | $4.78 | 978,555 |
| 2017-05-10 | $22.25 | $23.97 | $22.25 | $23.55 | $4.71 | 1,797,655 |
| 2017-05-09 | $21.80 | $22.66 | $21.30 | $22.18 | $4.44 | 2,638,990 |
| 2017-05-08 | $19.25 | $20.00 | $18.95 | $19.71 | $3.94 | 460,325 |
| 2017-05-05 | $18.49 | $18.98 | $18.39 | $18.90 | $3.78 | 138,075 |
| 2017-05-04 | $18.88 | $18.88 | $18.40 | $18.52 | $3.70 | 320,835 |
| 2017-05-03 | $18.67 | $18.84 | $18.23 | $18.84 | $3.77 | 148,680 |
| 2017-05-02 | $18.98 | $19.37 | $18.54 | $18.74 | $3.75 | 155,435 |
| 2017-05-01 | $18.75 | $19.51 | $18.62 | $18.96 | $3.79 | 613,250 |
| 2017-04-28 | $18.69 | $18.80 | $18.12 | $18.61 | $3.72 | 218,750 |
| 2017-04-27 | $18.71 | $18.73 | $18.06 | $18.57 | $3.71 | 297,995 |
| 2017-04-26 | $18.51 | $19.60 | $18.51 | $18.79 | $3.76 | 454,605 |
| 2017-04-25 | $18.51 | $18.60 | $18.25 | $18.48 | $3.70 | 202,265 |
| 2017-04-24 | $18.51 | $18.64 | $18.33 | $18.51 | $3.70 | 160,315 |
| 2017-04-21 | $18.56 | $18.56 | $18.14 | $18.31 | $3.66 | 222,175 |
| 2017-04-20 | $18.91 | $19.08 | $18.51 | $18.63 | $3.73 | 94,110 |
| 2017-04-19 | $18.90 | $19.17 | $18.66 | $18.88 | $3.78 | 323,045 |
| 2017-04-18 | $18.29 | $18.85 | $18.01 | $18.77 | $3.75 | 270,130 |
| 2017-04-17 | $18.69 | $18.69 | $18.20 | $18.35 | $3.67 | 402,285 |
| 2017-04-13 | $19.10 | $19.26 | $18.73 | $18.76 | $3.75 | 183,825 |
| 2017-04-12 | $19.81 | $19.81 | $19.01 | $19.08 | $3.82 | 304,030 |
| 2017-04-11 | $20.10 | $20.10 | $19.21 | $19.79 | $3.96 | 329,520 |
| 2017-04-10 | $19.37 | $20.46 | $19.01 | $20.07 | $4.01 | 586,140 |
| 2017-04-07 | $19.62 | $20.01 | $19.23 | $19.45 | $3.89 | 448,950 |
| 2017-04-06 | $18.91 | $19.81 | $18.82 | $19.65 | $3.93 | 517,735 |
| 2017-04-05 | $18.43 | $19.37 | $18.31 | $18.87 | $3.77 | 656,195 |
| 2017-04-04 | $18.59 | $18.85 | $18.22 | $18.51 | $3.70 | 763,660 |
| 2017-04-03 | $19.30 | $19.59 | $18.30 | $18.74 | $3.75 | 1,205,085 |
| 2017-03-31 | $18.80 | $19.59 | $18.05 | $18.77 | $3.75 | 1,493,390 |
| 2017-03-30 | $19.69 | $19.99 | $18.60 | $18.92 | $3.78 | 794,240 |
| 2017-03-29 | $20.94 | $20.94 | $19.70 | $19.76 | $3.95 | 507,210 |
| 2017-03-28 | $20.69 | $21.19 | $20.30 | $20.96 | $4.19 | 434,110 |
| 2017-03-27 | $21.90 | $22.20 | $20.33 | $20.65 | $4.13 | 1,103,710 |
| 2017-03-24 | $21.73 | $22.21 | $21.56 | $21.91 | $4.38 | 472,385 |
| 2017-03-23 | $21.74 | $22.07 | $21.45 | $21.72 | $4.34 | 256,710 |
| 2017-03-22 | $21.84 | $22.20 | $21.54 | $21.81 | $4.36 | 299,115 |
| 2017-03-21 | $22.22 | $22.30 | $21.80 | $21.95 | $4.39 | 639,375 |
| 2017-03-20 | $22.10 | $22.51 | $22.07 | $22.32 | $4.46 | 457,340 |
| 2017-03-17 | $23.04 | $23.04 | $22.02 | $22.10 | $4.42 | 611,225 |
| 2017-03-16 | $22.60 | $23.27 | $22.60 | $23.08 | $4.62 | 523,835 |
| 2017-03-15 | $22.67 | $23.01 | $22.29 | $22.32 | $4.46 | 605,325 |
| 2017-03-14 | $23.30 | $23.30 | $22.43 | $22.83 | $4.57 | 547,640 |
| 2017-03-13 | $24.00 | $24.00 | $23.06 | $23.15 | $4.63 | 285,480 |
| 2017-03-10 | $23.55 | $23.95 | $23.51 | $23.78 | $4.76 | 146,205 |
| 2017-03-09 | $23.36 | $23.86 | $23.25 | $23.49 | $4.70 | 317,950 |
| 2017-03-08 | $24.45 | $25.20 | $22.98 | $23.32 | $4.66 | 403,510 |
| 2017-03-07 | $23.15 | $25.00 | $22.50 | $23.94 | $4.79 | 985,135 |
| 2017-03-06 | $24.57 | $25.66 | $24.25 | $25.51 | $5.10 | 551,515 |
| 2017-03-03 | $23.56 | $24.63 | $23.49 | $24.47 | $4.89 | 476,245 |
| 2017-03-02 | $22.78 | $24.14 | $22.78 | $23.45 | $4.69 | 248,400 |
| 2017-03-01 | $24.93 | $25.70 | $22.84 | $23.02 | $4.60 | 906,290 |
| 2017-02-28 | $25.72 | $25.82 | $24.42 | $24.79 | $4.96 | 380,870 |
| 2017-02-27 | $25.48 | $26.48 | $25.48 | $25.63 | $5.13 | 282,265 |
| 2017-02-24 | $26.14 | $26.46 | $25.17 | $25.79 | $5.16 | 507,005 |
| 2017-02-23 | $27.09 | $27.09 | $25.78 | $26.22 | $5.24 | 432,270 |
| 2017-02-22 | $26.05 | $27.13 | $25.75 | $26.95 | $5.39 | 934,310 |
| 2017-02-21 | $25.24 | $26.29 | $25.08 | $26.18 | $5.24 | 722,890 |
| 2017-02-17 | $24.98 | $25.41 | $24.70 | $25.07 | $5.01 | 202,355 |
| 2017-02-16 | $25.25 | $25.30 | $24.03 | $25.00 | $5.00 | 405,585 |
| 2017-02-15 | $23.81 | $25.50 | $23.66 | $25.39 | $5.08 | 877,000 |
| 2017-02-14 | $23.49 | $24.01 | $23.38 | $23.82 | $4.76 | 185,870 |
| 2017-02-13 | $23.50 | $23.99 | $23.39 | $23.50 | $4.70 | 416,615 |
| 2017-02-10 | $23.50 | $23.55 | $23.02 | $23.50 | $4.70 | 464,810 |
| 2017-02-09 | $23.70 | $23.95 | $23.31 | $23.62 | $4.72 | 466,705 |
| 2017-02-08 | $22.61 | $23.50 | $22.00 | $23.50 | $4.70 | 383,140 |
| 2017-02-07 | $24.32 | $24.32 | $22.13 | $22.47 | $4.49 | 365,270 |
| 2017-02-06 | $24.51 | $24.51 | $23.38 | $24.05 | $4.81 | 131,245 |
| 2017-02-03 | $24.63 | $24.63 | $24.30 | $24.51 | $4.90 | 137,245 |
| 2017-02-02 | $24.63 | $24.72 | $24.22 | $24.51 | $4.90 | 72,710 |
| 2017-02-01 | $24.76 | $25.00 | $24.25 | $24.80 | $4.96 | 239,645 |
| 2017-01-31 | $24.38 | $24.66 | $23.56 | $24.42 | $4.88 | 237,050 |
| 2017-01-30 | $25.10 | $25.51 | $23.82 | $24.19 | $4.84 | 269,105 |
| 2017-01-27 | $25.00 | $26.15 | $24.45 | $25.05 | $5.01 | 826,620 |
| 2017-01-26 | $23.35 | $23.46 | $23.19 | $23.27 | $4.65 | 119,495 |
| 2017-01-25 | $22.76 | $23.38 | $22.76 | $23.36 | $4.67 | 146,290 |
| 2017-01-24 | $22.93 | $23.03 | $22.25 | $22.90 | $4.58 | 245,230 |
| 2017-01-23 | $23.00 | $23.11 | $22.72 | $23.11 | $4.62 | 112,180 |
| 2017-01-20 | $23.00 | $23.28 | $22.82 | $23.28 | $4.66 | 210,190 |
| 2017-01-19 | $22.66 | $23.00 | $22.32 | $22.95 | $4.59 | 155,570 |
| 2017-01-18 | $22.47 | $22.97 | $22.24 | $22.84 | $4.57 | 403,455 |
| 2017-01-17 | $21.41 | $23.12 | $21.31 | $22.84 | $4.57 | 467,980 |
| 2017-01-13 | $21.24 | $21.36 | $20.77 | $21.33 | $4.27 | 309,080 |
| 2017-01-12 | $21.10 | $21.26 | $20.62 | $21.26 | $4.25 | 73,780 |
| 2017-01-11 | $20.51 | $21.35 | $20.51 | $21.14 | $4.23 | 260,910 |
| 2017-01-10 | $20.60 | $20.74 | $20.51 | $20.62 | $4.12 | 83,260 |
| 2017-01-09 | $20.30 | $20.78 | $20.30 | $20.61 | $4.12 | 188,785 |
| 2017-01-06 | $20.22 | $20.47 | $19.97 | $20.47 | $4.09 | 183,695 |
| 2017-01-05 | $19.92 | $20.25 | $19.57 | $20.22 | $4.04 | 402,585 |
| 2017-01-04 | $20.00 | $20.00 | $19.76 | $19.76 | $3.95 | 358,370 |
| 2017-01-03 | $19.68 | $20.00 | $19.51 | $19.85 | $3.97 | 392,400 |
| 2016-12-30 | $19.52 | $19.60 | $19.28 | $19.30 | $3.86 | 128,585 |
| 2016-12-29 | $19.53 | $19.91 | $19.48 | $19.60 | $3.92 | 263,190 |
| 2016-12-28 | $19.68 | $20.08 | $19.50 | $19.67 | $3.93 | 214,525 |
| 2016-12-27 | $20.50 | $21.23 | $19.50 | $19.90 | $3.98 | 656,975 |
| 2016-12-23 | $20.70 | $21.27 | $19.99 | $20.50 | $4.10 | 350,030 |
| 2016-12-22 | $21.10 | $21.17 | $20.26 | $20.89 | $4.18 | 263,455 |
| 2016-12-21 | $21.15 | $21.70 | $21.15 | $21.27 | $4.25 | 126,005 |
| 2016-12-20 | $20.77 | $21.83 | $20.77 | $21.31 | $4.26 | 377,110 |
| 2016-12-19 | $20.85 | $20.91 | $20.52 | $20.85 | $4.17 | 151,390 |
| 2016-12-16 | $20.55 | $21.17 | $20.35 | $20.71 | $4.14 | 566,175 |
| 2016-12-15 | $20.94 | $21.04 | $20.02 | $20.41 | $4.08 | 278,095 |
| 2016-12-14 | $21.18 | $21.28 | $20.84 | $20.97 | $4.19 | 253,075 |
| 2016-12-13 | $21.03 | $21.44 | $20.32 | $21.25 | $4.25 | 346,070 |
| 2016-12-12 | $20.95 | $21.24 | $20.26 | $20.79 | $4.16 | 267,800 |
| 2016-12-09 | $21.23 | $21.43 | $20.92 | $21.17 | $4.23 | 152,440 |
| 2016-12-08 | $21.45 | $21.45 | $20.57 | $21.23 | $4.25 | 716,315 |
| 2016-12-07 | $19.73 | $21.46 | $19.67 | $21.25 | $4.25 | 455,985 |
| 2016-12-06 | $19.84 | $19.89 | $19.51 | $19.73 | $3.95 | 187,375 |
| 2016-12-05 | $20.02 | $20.40 | $19.81 | $19.92 | $3.98 | 411,330 |
| 2016-12-02 | $20.01 | $20.33 | $19.70 | $19.92 | $3.98 | 273,680 |
| 2016-12-01 | $20.39 | $21.19 | $19.43 | $19.96 | $3.99 | 396,360 |
| 2016-11-30 | $20.30 | $20.39 | $19.94 | $20.20 | $4.04 | 252,380 |
| 2016-11-29 | $20.52 | $20.52 | $19.52 | $20.02 | $4.00 | 467,820 |
| 2016-11-28 | $21.96 | $21.96 | $20.03 | $20.38 | $4.08 | 539,620 |
| 2016-11-25 | $21.65 | $21.88 | $21.19 | $21.86 | $4.37 | 129,710 |
| 2016-11-23 | $21.00 | $21.79 | $20.62 | $21.65 | $4.33 | 503,250 |
| 2016-11-22 | $20.80 | $21.15 | $20.62 | $21.15 | $4.23 | 237,785 |
| 2016-11-21 | $21.00 | $21.00 | $19.96 | $20.70 | $4.14 | 514,895 |
| 2016-11-18 | $22.63 | $22.63 | $20.81 | $21.36 | $4.27 | 436,980 |
| 2016-11-17 | $22.81 | $23.32 | $22.49 | $22.63 | $4.53 | 292,460 |
| 2016-11-16 | $23.14 | $23.14 | $22.71 | $22.87 | $4.57 | 130,665 |
| 2016-11-15 | $21.92 | $23.27 | $21.92 | $23.03 | $4.61 | 238,175 |
| 2016-11-14 | $22.18 | $22.54 | $21.89 | $21.89 | $4.38 | 219,740 |
| 2016-11-11 | $22.45 | $23.01 | $22.20 | $22.33 | $4.47 | 211,715 |
| 2016-11-10 | $23.38 | $23.44 | $22.29 | $22.31 | $4.46 | 267,780 |
| 2016-11-09 | $22.45 | $23.73 | $22.14 | $23.27 | $4.65 | 279,595 |
| 2016-11-08 | $23.56 | $23.67 | $23.24 | $23.24 | $4.65 | 94,205 |
| 2016-11-07 | $23.68 | $24.03 | $23.36 | $23.42 | $4.68 | 370,495 |
| 2016-11-04 | $23.29 | $23.67 | $23.16 | $23.23 | $4.65 | 120,240 |
| 2016-11-03 | $23.30 | $23.69 | $23.30 | $23.35 | $4.67 | 357,785 |
| 2016-11-02 | $22.57 | $23.64 | $22.52 | $23.50 | $4.70 | 115,960 |
| 2016-11-01 | $22.79 | $23.00 | $21.82 | $22.67 | $4.53 | 398,700 |
| 2016-10-31 | $23.13 | $23.48 | $22.56 | $22.61 | $4.52 | 407,990 |
| 2016-10-28 | $23.43 | $23.72 | $23.13 | $23.27 | $4.65 | 149,935 |
| 2016-10-27 | $23.50 | $24.00 | $23.05 | $23.46 | $4.69 | 759,860 |
| 2016-10-26 | $23.11 | $24.12 | $23.11 | $23.49 | $4.70 | 221,285 |
| 2016-10-25 | $23.44 | $23.61 | $23.03 | $23.42 | $4.68 | 159,580 |
| 2016-10-24 | $23.30 | $23.80 | $22.97 | $23.56 | $4.71 | 226,575 |
| 2016-10-21 | $23.59 | $23.92 | $23.32 | $23.40 | $4.68 | 246,120 |
| 2016-10-20 | $23.32 | $24.01 | $23.32 | $23.80 | $4.76 | 149,550 |
| 2016-10-19 | $23.01 | $23.59 | $23.01 | $23.47 | $4.69 | 322,890 |
| 2016-10-18 | $23.14 | $23.37 | $22.70 | $23.12 | $4.62 | 242,970 |
| 2016-10-17 | $22.57 | $23.33 | $22.50 | $23.15 | $4.63 | 225,360 |
| 2016-10-14 | $23.43 | $23.57 | $22.58 | $22.63 | $4.53 | 516,170 |
| 2016-10-13 | $21.85 | $24.21 | $21.41 | $23.46 | $4.69 | 1,258,355 |
| 2016-10-12 | $22.65 | $23.28 | $22.13 | $22.26 | $4.45 | 346,120 |
| 2016-10-11 | $22.97 | $22.97 | $22.41 | $22.64 | $4.53 | 152,290 |
| 2016-10-10 | $23.24 | $23.36 | $22.27 | $23.09 | $4.62 | 779,600 |
| 2016-10-07 | $22.41 | $24.35 | $22.41 | $22.99 | $4.60 | 807,455 |
| 2016-10-06 | $21.75 | $24.19 | $21.75 | $22.45 | $4.49 | 2,755,365 |
| 2016-10-05 | $20.72 | $21.84 | $20.65 | $21.45 | $4.29 | 229,935 |
| 2016-10-04 | $21.64 | $21.64 | $20.43 | $20.45 | $4.09 | 110,435 |
| 2016-10-03 | $21.25 | $21.75 | $21.03 | $21.64 | $4.33 | 168,325 |
| 2016-09-30 | $20.96 | $21.52 | $20.96 | $21.20 | $4.24 | 293,425 |
| 2016-09-29 | $22.28 | $22.36 | $21.00 | $21.19 | $4.24 | 379,535 |
| 2016-09-28 | $21.79 | $22.82 | $21.79 | $22.41 | $4.48 | 741,305 |
| 2016-09-27 | $20.81 | $22.10 | $20.72 | $21.78 | $4.36 | 427,160 |
| 2016-09-26 | $20.90 | $21.67 | $20.70 | $20.94 | $4.19 | 461,335 |
| 2016-09-23 | $20.22 | $21.07 | $20.01 | $20.93 | $4.19 | 284,315 |
| 2016-09-22 | $19.94 | $20.56 | $19.79 | $20.21 | $4.04 | 273,700 |
| 2016-09-21 | $19.79 | $20.56 | $19.11 | $19.89 | $3.98 | 658,520 |
| 2016-09-20 | $20.30 | $20.59 | $19.85 | $19.93 | $3.99 | 226,240 |
| 2016-09-19 | $22.10 | $22.10 | $20.17 | $20.35 | $4.07 | 788,855 |
| 2016-09-16 | $22.85 | $22.85 | $21.81 | $22.10 | $4.42 | 551,790 |
| 2016-09-15 | $23.93 | $24.30 | $23.00 | $23.00 | $4.60 | 617,235 |
| 2016-09-14 | $24.47 | $24.59 | $23.03 | $23.62 | $4.72 | 960,245 |
| 2016-09-13 | $25.23 | $25.66 | $24.28 | $24.48 | $4.90 | 812,325 |
| 2016-09-12 | $25.10 | $25.76 | $24.87 | $25.44 | $5.09 | 383,645 |
| 2016-09-09 | $25.26 | $25.58 | $24.38 | $24.87 | $4.97 | 689,295 |
| 2016-09-08 | $24.39 | $25.69 | $23.65 | $25.13 | $5.03 | 1,999,255 |
| 2016-09-07 | $24.76 | $24.85 | $24.17 | $24.58 | $4.92 | 274,255 |
| 2016-09-06 | $24.68 | $25.00 | $24.08 | $24.86 | $4.97 | 378,655 |
| 2016-09-02 | $24.23 | $24.88 | $24.13 | $24.87 | $4.97 | 356,800 |
| 2016-09-01 | $24.04 | $24.60 | $24.04 | $24.34 | $4.87 | 129,305 |
| 2016-08-31 | $24.22 | $24.47 | $23.66 | $24.06 | $4.81 | 190,580 |
| 2016-08-30 | $24.70 | $24.89 | $24.58 | $24.68 | $4.94 | 96,605 |
| 2016-08-29 | $24.85 | $24.94 | $24.59 | $24.71 | $4.94 | 89,520 |
| 2016-08-26 | $24.31 | $24.69 | $24.25 | $24.64 | $4.93 | 101,150 |
| 2016-08-25 | $24.30 | $24.83 | $23.78 | $24.43 | $4.89 | 183,090 |
| 2016-08-24 | $24.76 | $24.89 | $24.27 | $24.59 | $4.92 | 145,690 |
| 2016-08-23 | $24.62 | $25.23 | $24.50 | $24.84 | $4.97 | 185,260 |
| 2016-08-22 | $24.40 | $24.86 | $24.22 | $24.77 | $4.95 | 879,870 |
| 2016-08-19 | $24.56 | $24.75 | $24.01 | $24.39 | $4.88 | 209,985 |
| 2016-08-18 | $24.03 | $24.77 | $23.76 | $24.55 | $4.91 | 210,600 |
| 2016-08-17 | $23.19 | $24.23 | $22.80 | $23.96 | $4.79 | 296,600 |
| 2016-08-16 | $23.64 | $23.64 | $22.77 | $23.20 | $4.64 | 271,915 |
| 2016-08-15 | $23.73 | $24.58 | $23.42 | $23.50 | $4.70 | 162,745 |
| 2016-08-12 | $23.18 | $23.76 | $23.00 | $23.40 | $4.68 | 363,550 |
| 2016-08-11 | $25.10 | $25.23 | $22.66 | $23.15 | $4.63 | 1,130,445 |
| 2016-08-10 | $23.88 | $25.72 | $23.10 | $25.25 | $5.05 | 509,185 |
| 2016-08-09 | $27.00 | $27.60 | $22.41 | $24.80 | $4.96 | 1,244,415 |
| 2016-08-08 | $25.01 | $26.22 | $25.01 | $25.81 | $5.16 | 1,003,315 |
| 2016-08-05 | $24.59 | $25.63 | $24.48 | $24.63 | $4.93 | 242,405 |
| 2016-08-04 | $25.38 | $25.91 | $24.25 | $24.41 | $4.88 | 121,290 |
| 2016-08-03 | $23.96 | $25.75 | $23.52 | $25.45 | $5.09 | 1,160,535 |
| 2016-08-02 | $23.03 | $24.45 | $23.03 | $23.98 | $4.80 | 558,240 |
| 2016-08-01 | $22.87 | $23.74 | $22.71 | $22.90 | $4.58 | 163,780 |
| 2016-07-29 | $21.81 | $23.32 | $21.81 | $22.86 | $4.57 | 256,115 |
| 2016-07-28 | $21.78 | $22.42 | $21.62 | $21.87 | $4.37 | 117,685 |
| 2016-07-27 | $22.11 | $22.97 | $21.46 | $21.95 | $4.39 | 256,305 |
| 2016-07-26 | $22.31 | $22.49 | $21.78 | $21.88 | $4.38 | 174,315 |
| 2016-07-25 | $22.14 | $22.39 | $21.98 | $22.20 | $4.44 | 40,125 |
| 2016-07-22 | $22.07 | $22.66 | $22.05 | $22.24 | $4.45 | 79,825 |
| 2016-07-21 | $21.88 | $22.61 | $21.88 | $22.20 | $4.44 | 117,585 |
| 2016-07-20 | $21.97 | $22.44 | $21.81 | $21.93 | $4.39 | 95,870 |
| 2016-07-19 | $22.06 | $22.35 | $21.58 | $22.01 | $4.40 | 151,400 |
| 2016-07-18 | $22.00 | $22.71 | $21.56 | $22.02 | $4.40 | 197,220 |
| 2016-07-15 | $21.96 | $22.27 | $20.83 | $21.99 | $4.40 | 157,745 |
| 2016-07-14 | $22.88 | $22.99 | $21.28 | $21.83 | $4.37 | 250,280 |
| 2016-07-13 | $23.48 | $23.54 | $22.52 | $22.85 | $4.57 | 152,200 |
| 2016-07-12 | $23.97 | $23.98 | $23.04 | $23.21 | $4.64 | 342,860 |
| 2016-07-11 | $23.63 | $24.18 | $23.41 | $23.53 | $4.71 | 340,915 |
| 2016-07-08 | $23.25 | $23.61 | $22.80 | $23.33 | $4.67 | 63,465 |
| 2016-07-07 | $23.65 | $23.70 | $22.59 | $22.75 | $4.55 | 87,295 |
| 2016-07-06 | $22.97 | $23.96 | $22.25 | $23.34 | $4.67 | 295,150 |
| 2016-07-05 | $22.55 | $23.04 | $22.03 | $22.95 | $4.59 | 360,755 |
| 2016-07-01 | $22.26 | $23.57 | $22.20 | $23.19 | $4.64 | 389,905 |
| 2016-06-30 | $21.97 | $22.80 | $21.16 | $22.57 | $4.51 | 214,300 |
| 2016-06-29 | $23.17 | $23.71 | $20.73 | $21.73 | $4.35 | 1,288,530 |
| 2016-06-28 | $22.43 | $23.64 | $22.15 | $22.98 | $4.60 | 526,500 |
| 2016-06-27 | $21.06 | $22.10 | $20.25 | $21.70 | $4.34 | 517,405 |
| 2016-06-24 | $20.05 | $21.55 | $20.05 | $21.10 | $4.22 | 308,925 |
| 2016-06-23 | $20.37 | $21.30 | $20.14 | $21.10 | $4.22 | 190,245 |
| 2016-06-22 | $20.30 | $20.56 | $20.00 | $20.15 | $4.03 | 74,720 |
| 2016-06-21 | $20.36 | $20.71 | $19.97 | $20.05 | $4.01 | 301,735 |
| 2016-06-20 | $21.00 | $21.13 | $20.31 | $20.51 | $4.10 | 325,050 |
| 2016-06-17 | $21.40 | $22.04 | $19.96 | $20.00 | $4.00 | 494,275 |
| 2016-06-16 | $21.62 | $21.95 | $20.98 | $21.30 | $4.26 | 303,285 |
| 2016-06-15 | $21.59 | $22.73 | $21.30 | $21.68 | $4.34 | 289,125 |
| 2016-06-14 | $21.80 | $22.89 | $20.88 | $21.59 | $4.32 | 418,340 |
| 2016-06-13 | $22.84 | $23.00 | $21.70 | $22.09 | $4.42 | 502,305 |
| 2016-06-10 | $23.77 | $23.77 | $23.00 | $23.00 | $4.60 | 265,500 |
| 2016-06-09 | $24.78 | $24.78 | $23.12 | $23.98 | $4.80 | 336,555 |
| 2016-06-08 | $24.33 | $24.99 | $24.33 | $24.78 | $4.96 | 379,600 |
| 2016-06-07 | $22.63 | $24.46 | $22.63 | $24.21 | $4.84 | 414,585 |
| 2016-06-06 | $23.24 | $23.29 | $22.08 | $22.48 | $4.50 | 509,680 |
| 2016-06-03 | $24.00 | $24.01 | $22.51 | $22.73 | $4.55 | 505,965 |
| 2016-06-02 | $24.52 | $24.52 | $24.02 | $24.02 | $4.80 | 96,035 |
| 2016-06-01 | $24.84 | $25.05 | $24.07 | $24.52 | $4.90 | 91,980 |
| 2016-05-31 | $24.84 | $25.91 | $24.63 | $24.87 | $4.97 | 188,680 |
| 2016-05-27 | $24.91 | $25.16 | $24.02 | $24.69 | $4.94 | 336,020 |
| 2016-05-26 | $26.25 | $26.25 | $24.79 | $24.98 | $5.00 | 279,320 |
| 2016-05-25 | $26.36 | $26.64 | $26.04 | $26.12 | $5.22 | 278,615 |
| 2016-05-24 | $25.70 | $26.40 | $25.70 | $26.17 | $5.23 | 255,755 |
| 2016-05-23 | $24.49 | $26.08 | $24.49 | $25.48 | $5.10 | 989,540 |
| 2016-05-20 | $24.44 | $24.69 | $23.91 | $24.30 | $4.86 | 154,570 |
| 2016-05-19 | $24.35 | $24.35 | $23.49 | $23.87 | $4.77 | 433,250 |
| 2016-05-18 | $24.30 | $24.80 | $23.86 | $24.50 | $4.90 | 231,925 |
| 2016-05-17 | $25.28 | $25.28 | $24.33 | $24.52 | $4.90 | 266,765 |
| 2016-05-16 | $24.36 | $25.86 | $24.36 | $25.54 | $5.11 | 226,505 |
| 2016-05-13 | $26.24 | $26.24 | $24.02 | $24.32 | $4.86 | 379,885 |
| 2016-05-12 | $26.65 | $26.65 | $25.83 | $26.03 | $5.21 | 297,545 |
| 2016-05-11 | $24.66 | $26.64 | $24.66 | $26.41 | $5.28 | 534,205 |
| 2016-05-10 | $24.94 | $25.20 | $22.53 | $25.06 | $5.01 | 418,775 |
| 2016-05-09 | $25.50 | $25.59 | $24.69 | $24.75 | $4.95 | 393,705 |
| 2016-05-06 | $25.61 | $25.89 | $24.82 | $25.38 | $5.08 | 287,870 |
| 2016-05-05 | $25.10 | $26.01 | $24.94 | $25.79 | $5.16 | 352,290 |
| 2016-05-04 | $24.61 | $24.95 | $24.13 | $24.65 | $4.93 | 222,440 |
| 2016-05-03 | $24.72 | $24.86 | $24.45 | $24.69 | $4.94 | 283,020 |
| 2016-05-02 | $25.74 | $25.79 | $23.90 | $24.66 | $4.93 | 305,005 |
| 2016-04-29 | $26.95 | $27.45 | $25.68 | $25.95 | $5.19 | 506,565 |
| 2016-04-28 | $26.04 | $26.99 | $26.04 | $26.95 | $5.39 | 242,895 |
| 2016-04-27 | $24.88 | $26.49 | $24.64 | $25.97 | $5.19 | 535,495 |
| 2016-04-26 | $24.02 | $25.52 | $24.00 | $25.04 | $5.01 | 271,955 |
| 2016-04-25 | $25.50 | $25.50 | $23.48 | $24.01 | $4.80 | 468,320 |
| 2016-04-22 | $25.87 | $26.35 | $25.62 | $26.07 | $5.21 | 415,215 |
| 2016-04-21 | $25.89 | $26.35 | $25.51 | $25.87 | $5.17 | 415,140 |
| 2016-04-20 | $25.15 | $25.75 | $24.79 | $25.50 | $5.10 | 493,880 |
| 2016-04-19 | $25.81 | $25.98 | $24.00 | $25.26 | $5.05 | 695,360 |
| 2016-04-18 | $23.47 | $25.51 | $23.04 | $25.39 | $5.08 | 1,080,065 |
| 2016-04-15 | $24.00 | $24.14 | $22.12 | $22.97 | $4.59 | 487,520 |
| 2016-04-14 | $21.37 | $24.00 | $21.07 | $24.00 | $4.80 | 1,408,780 |
| 2016-04-13 | $19.37 | $21.80 | $19.19 | $21.03 | $4.21 | 2,079,020 |
| 2016-04-12 | $18.85 | $19.40 | $18.31 | $19.37 | $3.87 | 332,925 |
| 2016-04-11 | $19.48 | $19.48 | $18.72 | $18.95 | $3.79 | 294,545 |
| 2016-04-08 | $19.33 | $19.33 | $18.34 | $19.03 | $3.81 | 193,065 |
| 2016-04-07 | $18.90 | $19.13 | $18.72 | $19.04 | $3.81 | 123,695 |
| 2016-04-06 | $18.78 | $19.13 | $18.65 | $18.92 | $3.78 | 427,780 |
| 2016-04-05 | $18.64 | $19.00 | $18.34 | $18.70 | $3.74 | 204,385 |
| 2016-04-04 | $19.00 | $19.36 | $18.61 | $18.93 | $3.79 | 510,550 |
| 2016-04-01 | $18.79 | $19.00 | $17.85 | $18.60 | $3.72 | 226,300 |
| 2016-03-31 | $18.14 | $19.00 | $18.14 | $18.61 | $3.72 | 353,725 |
| 2016-03-30 | $16.94 | $18.36 | $16.89 | $18.14 | $3.63 | 349,525 |
| 2016-03-29 | $16.77 | $17.08 | $16.03 | $16.80 | $3.36 | 241,680 |
| 2016-03-28 | $17.98 | $17.98 | $16.51 | $16.90 | $3.38 | 373,920 |
| 2016-03-24 | $18.22 | $18.75 | $17.25 | $17.59 | $3.52 | 463,575 |
| 2016-03-23 | $17.79 | $17.97 | $17.04 | $17.59 | $3.52 | 341,845 |
| 2016-03-22 | $17.34 | $18.30 | $17.01 | $18.16 | $3.63 | 534,270 |
| 2016-03-21 | $17.50 | $17.68 | $17.00 | $17.55 | $3.51 | 205,630 |
| 2016-03-18 | $18.45 | $18.58 | $17.29 | $17.80 | $3.56 | 794,525 |
| 2016-03-17 | $18.42 | $18.74 | $18.29 | $18.35 | $3.67 | 252,915 |
| 2016-03-16 | $18.82 | $18.82 | $18.33 | $18.50 | $3.70 | 170,600 |
| 2016-03-15 | $18.90 | $18.91 | $18.43 | $18.75 | $3.75 | 49,710 |
| 2016-03-14 | $19.08 | $19.08 | $18.75 | $19.05 | $3.81 | 47,635 |
| 2016-03-11 | $19.36 | $19.38 | $18.61 | $19.04 | $3.81 | 126,850 |
| 2016-03-10 | $19.47 | $19.47 | $18.87 | $19.25 | $3.85 | 54,100 |
| 2016-03-09 | $19.16 | $19.38 | $18.71 | $19.20 | $3.84 | 97,850 |
| 2016-03-08 | $18.82 | $19.25 | $18.65 | $18.88 | $3.78 | 61,625 |
| 2016-03-07 | $18.80 | $19.38 | $18.78 | $18.95 | $3.79 | 105,030 |
| 2016-03-04 | $18.62 | $19.40 | $18.21 | $19.01 | $3.80 | 340,060 |
| 2016-03-03 | $18.77 | $19.37 | $18.25 | $18.62 | $3.72 | 238,855 |
| 2016-03-02 | $18.70 | $19.50 | $18.67 | $18.90 | $3.78 | 559,795 |
| 2016-03-01 | $18.71 | $19.05 | $18.25 | $19.04 | $3.81 | 109,610 |
| 2016-02-29 | $19.37 | $19.37 | $18.07 | $18.44 | $3.69 | 153,895 |
| 2016-02-26 | $18.79 | $19.12 | $18.68 | $18.97 | $3.79 | 101,600 |
| 2016-02-25 | $18.64 | $18.64 | $16.89 | $18.60 | $3.72 | 636,755 |
| 2016-02-24 | $17.50 | $19.29 | $16.47 | $18.73 | $3.75 | 294,855 |
| 2016-02-23 | $18.25 | $19.00 | $17.76 | $17.99 | $3.60 | 472,500 |
| 2016-02-22 | $16.75 | $20.90 | $16.75 | $18.97 | $3.79 | 934,885 |
| 2016-02-19 | $16.19 | $17.72 | $15.52 | $16.50 | $3.30 | 897,900 |
| 2016-02-18 | $15.89 | $16.50 | $15.68 | $16.41 | $3.28 | 136,590 |
| 2016-02-17 | $15.12 | $15.89 | $14.94 | $15.59 | $3.12 | 128,465 |
| 2016-02-16 | $14.56 | $15.27 | $14.56 | $14.75 | $2.95 | 92,765 |
| 2016-02-12 | $14.06 | $14.34 | $13.75 | $14.21 | $2.84 | 98,205 |
| 2016-02-11 | $13.92 | $14.13 | $13.70 | $13.72 | $2.74 | 128,500 |
| 2016-02-10 | $13.73 | $14.39 | $13.59 | $14.09 | $2.82 | 100,040 |
| 2016-02-09 | $13.97 | $14.14 | $13.83 | $13.90 | $2.78 | 76,945 |
| 2016-02-08 | $15.98 | $16.00 | $13.80 | $14.03 | $2.81 | 187,645 |
| 2016-02-05 | $16.92 | $16.92 | $16.06 | $16.27 | $3.25 | 100,105 |
| 2016-02-04 | $15.71 | $17.05 | $15.44 | $17.00 | $3.40 | 453,555 |
| 2016-02-03 | $15.31 | $15.86 | $15.11 | $15.82 | $3.16 | 146,630 |
| 2016-02-02 | $15.40 | $15.40 | $14.70 | $15.16 | $3.03 | 156,485 |
| 2016-02-01 | $15.84 | $15.88 | $15.00 | $15.74 | $3.15 | 485,890 |
| 2016-01-29 | $14.68 | $15.75 | $14.60 | $15.28 | $3.06 | 269,015 |
| 2016-01-28 | $14.07 | $14.60 | $13.71 | $14.60 | $2.92 | 362,890 |
| 2016-01-27 | $13.68 | $14.92 | $13.66 | $13.80 | $2.76 | 493,695 |
| 2016-01-26 | $13.59 | $13.76 | $13.15 | $13.68 | $2.74 | 166,160 |
| 2016-01-25 | $13.08 | $13.57 | $12.89 | $13.38 | $2.68 | 137,185 |
| 2016-01-22 | $13.50 | $13.83 | $12.88 | $13.21 | $2.64 | 106,380 |
| 2016-01-21 | $12.66 | $13.24 | $12.47 | $12.91 | $2.58 | 240,430 |
| 2016-01-20 | $12.01 | $12.98 | $11.56 | $12.73 | $2.55 | 247,600 |
| 2016-01-19 | $13.16 | $13.57 | $12.40 | $12.40 | $2.48 | 102,775 |
| 2016-01-15 | $12.40 | $12.99 | $12.40 | $12.90 | $2.58 | 133,160 |
| 2016-01-14 | $13.15 | $13.40 | $12.63 | $13.16 | $2.63 | 132,540 |
| 2016-01-13 | $14.18 | $14.29 | $13.02 | $13.10 | $2.62 | 163,995 |
| 2016-01-12 | $14.41 | $14.70 | $13.72 | $14.00 | $2.80 | 101,820 |
| 2016-01-11 | $15.37 | $15.37 | $14.00 | $14.21 | $2.84 | 386,885 |
| 2016-01-08 | $15.02 | $15.57 | $14.93 | $15.39 | $3.08 | 176,400 |
| 2016-01-07 | $15.30 | $15.46 | $14.67 | $14.67 | $2.93 | 259,760 |
| 2016-01-06 | $15.96 | $16.32 | $15.52 | $15.65 | $3.13 | 280,780 |
| 2016-01-05 | $16.72 | $16.88 | $16.29 | $16.37 | $3.27 | 71,910 |
| 2016-01-04 | $16.38 | $16.65 | $15.51 | $16.60 | $3.32 | 200,015 |
| 2015-12-31 | $16.28 | $16.85 | $16.12 | $16.65 | $3.33 | 146,185 |
| 2015-12-30 | $17.06 | $17.06 | $16.18 | $16.46 | $3.29 | 167,270 |
| 2015-12-29 | $17.62 | $17.68 | $16.64 | $17.09 | $3.42 | 393,160 |
| 2015-12-28 | $17.76 | $17.76 | $17.45 | $17.61 | $3.52 | 52,755 |
| 2015-12-24 | $16.74 | $17.85 | $16.74 | $17.75 | $3.55 | 123,150 |
| 2015-12-23 | $17.08 | $17.50 | $16.95 | $17.34 | $3.47 | 290,350 |
| 2015-12-22 | $17.01 | $17.18 | $16.33 | $16.95 | $3.39 | 559,620 |
| 2015-12-21 | $17.45 | $17.56 | $16.38 | $16.77 | $3.35 | 311,480 |
| 2015-12-18 | $16.33 | $17.38 | $16.10 | $17.34 | $3.47 | 905,055 |
| 2015-12-17 | $17.66 | $17.66 | $15.84 | $16.15 | $3.23 | 298,145 |
| 2015-12-16 | $17.70 | $17.86 | $16.97 | $17.22 | $3.44 | 301,790 |
| 2015-12-15 | $16.33 | $17.62 | $16.26 | $17.14 | $3.43 | 1,036,575 |
| 2015-12-14 | $16.39 | $16.49 | $15.63 | $16.16 | $3.23 | 430,315 |
| 2015-12-11 | $16.38 | $16.65 | $15.99 | $16.14 | $3.23 | 210,785 |
| 2015-12-10 | $17.42 | $17.43 | $16.50 | $16.57 | $3.31 | 171,645 |
| 2015-12-09 | $17.59 | $17.98 | $17.15 | $17.51 | $3.50 | 491,565 |
| 2015-12-08 | $17.38 | $17.77 | $17.15 | $17.37 | $3.47 | 127,765 |
| 2015-12-07 | $16.83 | $17.88 | $16.80 | $17.74 | $3.55 | 597,415 |
| 2015-12-04 | $16.66 | $17.60 | $16.10 | $17.04 | $3.41 | 710,535 |
| 2015-12-03 | $16.27 | $16.89 | $16.07 | $16.68 | $3.34 | 406,930 |
| 2015-12-02 | $15.91 | $16.32 | $15.87 | $16.23 | $3.25 | 61,795 |
| 2015-12-01 | $15.80 | $16.18 | $15.54 | $16.10 | $3.22 | 179,630 |
| 2015-11-30 | $15.22 | $15.84 | $15.21 | $15.83 | $3.17 | 143,060 |
| 2015-11-27 | $15.44 | $15.55 | $15.23 | $15.41 | $3.08 | 32,650 |
| 2015-11-25 | $15.26 | $15.57 | $14.94 | $15.31 | $3.06 | 365,060 |
| 2015-11-24 | $15.50 | $15.67 | $15.38 | $15.49 | $3.10 | 85,135 |
| 2015-11-23 | $15.08 | $15.55 | $14.59 | $15.37 | $3.07 | 474,615 |
| 2015-11-20 | $14.23 | $15.11 | $14.07 | $15.05 | $3.01 | 452,920 |
| 2015-11-19 | $13.94 | $14.56 | $13.82 | $14.04 | $2.81 | 777,960 |
| 2015-11-18 | $13.10 | $14.20 | $12.55 | $14.05 | $2.81 | 1,062,655 |
| 2015-11-17 | $12.81 | $12.81 | $11.89 | $12.16 | $2.43 | 482,740 |
| 2015-11-16 | $12.76 | $13.05 | $12.57 | $12.70 | $2.54 | 194,355 |
| 2015-11-13 | $13.19 | $13.19 | $12.59 | $12.76 | $2.55 | 268,105 |
| 2015-11-12 | $14.68 | $14.68 | $12.60 | $13.23 | $2.65 | 741,050 |
| 2015-11-11 | $13.69 | $15.36 | $13.69 | $15.11 | $3.02 | 380,685 |
| 2015-11-10 | $15.88 | $16.04 | $13.68 | $13.69 | $2.74 | 727,235 |
| 2015-11-09 | $16.34 | $16.36 | $15.76 | $15.94 | $3.19 | 113,465 |
| 2015-11-06 | $16.27 | $16.45 | $16.13 | $16.30 | $3.26 | 116,175 |
| 2015-11-05 | $16.21 | $16.49 | $16.21 | $16.33 | $3.27 | 109,370 |
| 2015-11-04 | $16.30 | $16.56 | $16.30 | $16.41 | $3.28 | 129,965 |
| 2015-11-03 | $16.63 | $16.82 | $16.26 | $16.34 | $3.27 | 224,730 |
| 2015-11-02 | $16.67 | $16.83 | $16.34 | $16.74 | $3.35 | 309,690 |
| 2015-10-30 | $16.43 | $16.87 | $16.28 | $16.70 | $3.34 | 136,430 |
| 2015-10-29 | $16.27 | $16.46 | $15.78 | $16.41 | $3.28 | 268,465 |
| 2015-10-28 | $16.28 | $16.76 | $16.28 | $16.58 | $3.32 | 182,040 |
| 2015-10-27 | $16.31 | $16.57 | $15.96 | $16.19 | $3.24 | 127,560 |
| 2015-10-26 | $16.82 | $16.94 | $16.37 | $16.62 | $3.32 | 231,650 |
| 2015-10-23 | $17.79 | $17.79 | $16.53 | $16.80 | $3.36 | 257,715 |
| 2015-10-22 | $17.65 | $18.14 | $17.42 | $17.53 | $3.51 | 173,950 |
| 2015-10-21 | $18.22 | $18.22 | $17.22 | $17.39 | $3.48 | 287,905 |
| 2015-10-20 | $18.73 | $19.06 | $18.21 | $18.29 | $3.66 | 282,580 |
| 2015-10-19 | $18.44 | $19.14 | $18.10 | $18.99 | $3.80 | 309,850 |
| 2015-10-16 | $19.11 | $19.11 | $18.29 | $18.65 | $3.73 | 214,110 |
| 2015-10-15 | $18.99 | $19.09 | $18.20 | $18.98 | $3.80 | 222,950 |
| 2015-10-14 | $18.49 | $18.94 | $18.04 | $18.88 | $3.78 | 246,540 |
| 2015-10-13 | $17.90 | $18.65 | $17.52 | $18.34 | $3.67 | 327,060 |
| 2015-10-12 | $18.55 | $18.55 | $17.25 | $18.10 | $3.62 | 361,665 |
| 2015-10-09 | $18.33 | $18.73 | $17.69 | $18.32 | $3.66 | 233,650 |
| 2015-10-08 | $18.17 | $18.42 | $17.20 | $18.24 | $3.65 | 403,080 |
| 2015-10-07 | $18.22 | $19.44 | $17.90 | $18.23 | $3.65 | 655,040 |
| 2015-10-06 | $18.31 | $19.10 | $17.60 | $18.15 | $3.63 | 417,230 |
| 2015-10-05 | $17.98 | $18.91 | $17.69 | $18.37 | $3.67 | 334,065 |
| 2015-10-02 | $15.61 | $17.83 | $15.61 | $17.83 | $3.57 | 354,160 |
| 2015-10-01 | $16.29 | $17.37 | $15.64 | $15.81 | $3.16 | 368,385 |
| 2015-09-30 | $15.14 | $16.10 | $15.04 | $15.99 | $3.20 | 201,545 |
| 2015-09-29 | $15.22 | $15.22 | $14.56 | $14.90 | $2.98 | 877,320 |
| 2015-09-28 | $15.22 | $15.22 | $14.32 | $14.99 | $3.00 | 509,495 |
| 2015-09-25 | $15.75 | $15.78 | $15.08 | $15.40 | $3.08 | 347,380 |
| 2015-09-24 | $15.49 | $16.03 | $15.03 | $15.63 | $3.13 | 416,715 |
| 2015-09-23 | $14.19 | $16.00 | $13.89 | $15.80 | $3.16 | 1,269,625 |
| 2015-09-22 | $14.50 | $15.49 | $13.95 | $14.19 | $2.84 | 931,060 |
| 2015-09-21 | $15.11 | $15.35 | $14.58 | $14.77 | $2.95 | 214,465 |
| 2015-09-18 | $15.20 | $16.39 | $14.70 | $14.70 | $2.94 | 722,730 |
| 2015-09-17 | $15.18 | $15.75 | $15.00 | $15.16 | $3.03 | 234,880 |
| 2015-09-16 | $14.83 | $15.79 | $14.70 | $15.32 | $3.06 | 317,810 |
| 2015-09-15 | $14.89 | $15.55 | $14.37 | $14.80 | $2.96 | 490,815 |
| 2015-09-14 | $17.21 | $17.21 | $14.62 | $14.80 | $2.96 | 645,160 |
| 2015-09-11 | $15.03 | $17.80 | $15.03 | $17.34 | $3.47 | 550,695 |
| 2015-09-10 | $14.88 | $15.55 | $14.65 | $15.05 | $3.01 | 257,365 |
| 2015-09-09 | $15.52 | $15.52 | $14.63 | $14.87 | $2.97 | 167,035 |
| 2015-09-08 | $13.98 | $15.39 | $13.98 | $15.08 | $3.02 | 183,555 |
| 2015-09-04 | $13.57 | $14.03 | $13.50 | $13.89 | $2.78 | 143,570 |
| 2015-09-03 | $13.77 | $14.42 | $13.53 | $13.91 | $2.78 | 166,435 |
| 2015-09-02 | $13.56 | $13.87 | $12.59 | $13.74 | $2.75 | 290,990 |
| 2015-09-01 | $13.63 | $14.34 | $13.37 | $13.39 | $2.68 | 245,955 |
| 2015-08-31 | $14.11 | $14.42 | $13.53 | $14.07 | $2.81 | 157,725 |
| 2015-08-28 | $13.88 | $14.64 | $13.32 | $14.13 | $2.83 | 336,730 |
| 2015-08-27 | $12.56 | $14.17 | $12.39 | $13.43 | $2.69 | 908,895 |
| 2015-08-26 | $12.80 | $12.90 | $11.47 | $12.26 | $2.45 | 453,420 |