Dril-Quip Inc (DRQ) Exchange: NYSE
Data as of May 2, 2025
$15.41 ($-0.56) -3.51%
Dril-Quip Inc - Daily Information
Click for more stock information on Dril-Quip Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.95 |
| Previous Close | $15.41 |
| High | $16.18 |
| Low | $15.41 |
| Adjusted Open | $15.95 |
| Previous Adjusted Close | $15.41 |
| Adjusted High | $16.18 |
| Adjusted Low | $15.41 |
About Dril-Quip Inc (DRQ)
Dril-Quip Inc (DRQ) is an oil and gas drilling and production equipment provider based in Houston, Texas. With over 25 years of experience, DRQ designs, manufactures, and sells various products for use by the offshore industry, including subsea blowout preventers and diverters, surface blowout preventers and diverters, production trees, wellheads and Christmas tree production systems, as well as drilling and production riser systems, mudline hanger systems, specialty components and services, and other related equipment. One of the facts that reflects the great success of Dril-Quip Inc is the fact that since its inception in 1993, the company has grown exponentially and has risen to the top of its industry, producing truly groundbreaking numbers when it comes to the sales and quality of the products they offer. Another important point to mention is that they prepared a cost-effective solution to design and deliver products that meet their customersâ needs and industry requirements. DRQ also deploys best practices to ensure quality merchandise and also has a team of specialists available to help with any technical requests from customers. Currently, Dril-Quip Inc employs around 1,400 people worldwide.
Invest in Dril-Quip Inc (DRQ)
Historical Stock Data for Dril-Quip Inc (DRQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $15.95 | $16.18 | $15.41 | $15.41 | $15.41 | 403,633 |
| 2024-09-05 | $16.03 | $16.03 | $15.69 | $15.97 | $15.97 | 372,864 |
| 2024-09-04 | $15.73 | $15.93 | $15.52 | $15.82 | $15.82 | 307,418 |
| 2024-09-03 | $16.23 | $16.23 | $15.38 | $15.63 | $15.63 | 283,481 |
| 2024-08-30 | $16.30 | $16.39 | $15.83 | $16.31 | $16.31 | 416,318 |
| 2024-08-29 | $16.32 | $16.58 | $15.95 | $16.46 | $16.46 | 291,878 |
| 2024-08-28 | $15.99 | $16.47 | $15.82 | $16.17 | $16.17 | 311,725 |
| 2024-08-27 | $16.02 | $16.29 | $15.88 | $16.21 | $16.21 | 258,198 |
| 2024-08-26 | $16.33 | $16.48 | $16.00 | $16.13 | $16.13 | 234,793 |
| 2024-08-23 | $15.57 | $16.21 | $15.53 | $15.94 | $15.94 | 246,569 |
| 2024-08-22 | $15.52 | $15.52 | $15.23 | $15.39 | $15.39 | 283,908 |
| 2024-08-21 | $15.26 | $15.52 | $15.17 | $15.50 | $15.50 | 251,451 |
| 2024-08-20 | $15.20 | $15.20 | $14.76 | $15.05 | $15.05 | 244,211 |
| 2024-08-19 | $15.38 | $15.49 | $15.17 | $15.29 | $15.29 | 205,504 |
| 2024-08-16 | $15.16 | $15.39 | $15.02 | $15.24 | $15.24 | 201,348 |
| 2024-08-15 | $15.19 | $15.52 | $14.81 | $15.25 | $15.25 | 264,267 |
| 2024-08-14 | $14.94 | $14.94 | $14.45 | $14.81 | $14.81 | 226,295 |
| 2024-08-13 | $14.79 | $14.92 | $14.44 | $14.83 | $14.83 | 291,606 |
| 2024-08-12 | $14.36 | $15.15 | $14.18 | $14.87 | $14.87 | 509,202 |
| 2024-08-09 | $14.57 | $14.59 | $14.08 | $14.26 | $14.26 | 292,388 |
| 2024-08-08 | $15.09 | $15.13 | $14.55 | $14.63 | $14.63 | 282,079 |
| 2024-08-07 | $15.33 | $15.44 | $14.90 | $14.99 | $14.99 | 259,027 |
| 2024-08-06 | $14.94 | $15.17 | $14.60 | $15.01 | $15.01 | 334,038 |
| 2024-08-05 | $14.66 | $15.18 | $14.07 | $15.05 | $15.05 | 407,557 |
| 2024-08-02 | $15.90 | $16.25 | $15.20 | $15.22 | $15.22 | 352,337 |
| 2024-08-01 | $17.28 | $17.37 | $16.09 | $16.21 | $16.21 | 220,268 |
| 2024-07-31 | $17.28 | $17.57 | $17.11 | $17.32 | $17.32 | 272,962 |
| 2024-07-30 | $16.74 | $17.27 | $16.74 | $17.09 | $17.09 | 370,360 |
| 2024-07-29 | $17.01 | $17.11 | $16.61 | $16.86 | $16.86 | 250,497 |
| 2024-07-26 | $17.01 | $17.10 | $16.51 | $16.99 | $16.99 | 268,267 |
| 2024-07-25 | $16.16 | $17.04 | $16.05 | $16.84 | $16.84 | 246,098 |
| 2024-07-24 | $16.51 | $16.72 | $16.07 | $16.14 | $16.14 | 250,655 |
| 2024-07-23 | $17.04 | $17.38 | $16.49 | $16.51 | $16.51 | 334,739 |
| 2024-07-22 | $17.33 | $17.45 | $16.99 | $17.14 | $17.14 | 244,861 |
| 2024-07-19 | $17.46 | $17.57 | $17.14 | $17.31 | $17.31 | 230,592 |
| 2024-07-18 | $17.71 | $18.07 | $17.48 | $17.56 | $17.56 | 234,457 |
| 2024-07-17 | $17.73 | $18.20 | $17.50 | $17.75 | $17.75 | 341,124 |
| 2024-07-16 | $17.30 | $18.06 | $17.16 | $17.70 | $17.70 | 383,894 |
| 2024-07-15 | $17.20 | $17.83 | $16.96 | $17.35 | $17.35 | 364,360 |
| 2024-07-12 | $17.35 | $17.35 | $16.75 | $16.97 | $16.97 | 305,806 |
| 2024-07-11 | $16.38 | $17.21 | $16.21 | $17.07 | $17.07 | 250,683 |
| 2024-07-10 | $16.00 | $16.30 | $15.56 | $16.11 | $16.11 | 350,764 |
| 2024-07-09 | $17.60 | $17.60 | $15.98 | $16.01 | $16.01 | 332,029 |
| 2024-07-08 | $17.84 | $18.04 | $17.72 | $17.77 | $17.77 | 320,707 |
| 2024-07-05 | $18.49 | $18.50 | $17.64 | $17.79 | $17.79 | 171,792 |
| 2024-07-03 | $18.53 | $18.60 | $18.29 | $18.59 | $18.59 | 78,078 |
| 2024-07-02 | $18.44 | $18.68 | $18.21 | $18.27 | $18.27 | 141,351 |
| 2024-07-01 | $18.82 | $18.82 | $18.11 | $18.21 | $18.21 | 197,754 |
| 2024-06-28 | $18.79 | $18.96 | $18.45 | $18.60 | $18.60 | 626,293 |
| 2024-06-27 | $18.40 | $18.58 | $18.13 | $18.56 | $18.56 | 268,204 |
| 2024-06-26 | $18.25 | $18.33 | $17.91 | $18.29 | $18.29 | 222,921 |
| 2024-06-25 | $18.67 | $18.67 | $18.26 | $18.29 | $18.29 | 158,421 |
| 2024-06-24 | $18.24 | $19.05 | $18.24 | $18.73 | $18.73 | 192,783 |
| 2024-06-21 | $17.88 | $18.36 | $17.77 | $18.19 | $18.19 | 680,260 |
| 2024-06-20 | $17.68 | $17.90 | $17.55 | $17.89 | $17.89 | 177,433 |
| 2024-06-18 | $17.67 | $18.18 | $17.55 | $17.73 | $17.73 | 330,233 |
| 2024-06-17 | $17.60 | $17.82 | $17.48 | $17.71 | $17.71 | 194,613 |
| 2024-06-14 | $18.02 | $18.02 | $17.20 | $17.57 | $17.57 | 205,226 |
| 2024-06-13 | $18.37 | $18.37 | $17.52 | $18.09 | $18.09 | 181,723 |
| 2024-06-12 | $18.84 | $18.89 | $18.45 | $18.50 | $18.50 | 346,901 |
| 2024-06-11 | $17.95 | $18.40 | $17.53 | $18.40 | $18.40 | 213,692 |
| 2024-06-10 | $17.59 | $18.14 | $17.49 | $18.07 | $18.07 | 197,514 |
| 2024-06-07 | $17.44 | $17.70 | $17.31 | $17.53 | $17.53 | 182,555 |
| 2024-06-06 | $17.28 | $17.50 | $17.10 | $17.49 | $17.49 | 221,652 |
| 2024-06-05 | $17.04 | $17.32 | $16.88 | $17.26 | $17.26 | 258,529 |
| 2024-06-04 | $17.52 | $17.52 | $16.64 | $16.81 | $16.81 | 351,013 |
| 2024-06-03 | $19.39 | $19.39 | $17.59 | $17.73 | $17.73 | 446,103 |
| 2024-05-31 | $18.70 | $19.41 | $18.60 | $19.34 | $19.34 | 500,781 |
| 2024-05-30 | $18.28 | $18.81 | $18.28 | $18.67 | $18.67 | 167,569 |
| 2024-05-29 | $18.53 | $18.67 | $18.30 | $18.34 | $18.34 | 199,266 |
| 2024-05-28 | $18.27 | $18.73 | $18.16 | $18.69 | $18.69 | 280,498 |
| 2024-05-24 | $18.30 | $18.35 | $18.03 | $18.13 | $18.13 | 163,077 |
| 2024-05-23 | $18.73 | $18.76 | $18.10 | $18.22 | $18.22 | 248,230 |
| 2024-05-22 | $19.17 | $19.24 | $18.53 | $18.67 | $18.67 | 336,624 |
| 2024-05-21 | $19.12 | $19.26 | $18.94 | $19.15 | $19.15 | 230,894 |
| 2024-05-20 | $19.22 | $19.44 | $19.19 | $19.20 | $19.20 | 200,513 |
| 2024-05-17 | $19.43 | $19.51 | $19.19 | $19.25 | $19.25 | 204,596 |
| 2024-05-16 | $19.19 | $19.46 | $19.15 | $19.35 | $19.35 | 198,820 |
| 2024-05-15 | $19.31 | $19.31 | $18.83 | $19.20 | $19.20 | 243,435 |
| 2024-05-14 | $19.13 | $19.43 | $18.91 | $19.23 | $19.23 | 332,364 |
| 2024-05-13 | $19.13 | $19.36 | $18.95 | $19.24 | $19.24 | 272,598 |
| 2024-05-10 | $19.71 | $19.80 | $18.79 | $18.87 | $18.87 | 221,609 |
| 2024-05-09 | $19.27 | $19.73 | $19.10 | $19.71 | $19.71 | 323,366 |
| 2024-05-08 | $18.64 | $19.26 | $18.59 | $19.22 | $19.22 | 254,236 |
| 2024-05-07 | $18.76 | $19.21 | $18.63 | $18.92 | $18.92 | 247,168 |
| 2024-05-06 | $18.73 | $19.33 | $18.68 | $18.80 | $18.80 | 367,408 |
| 2024-05-03 | $18.87 | $19.11 | $18.39 | $18.60 | $18.60 | 322,105 |
| 2024-05-02 | $18.36 | $18.69 | $18.27 | $18.54 | $18.54 | 286,615 |
| 2024-05-01 | $18.15 | $18.49 | $17.80 | $18.09 | $18.09 | 366,043 |
| 2024-04-30 | $19.31 | $19.37 | $18.18 | $18.18 | $18.18 | 338,915 |
| 2024-04-29 | $20.00 | $20.14 | $19.38 | $19.52 | $19.52 | 170,005 |
| 2024-04-26 | $19.21 | $20.02 | $19.21 | $19.91 | $19.91 | 296,040 |
| 2024-04-25 | $19.05 | $19.50 | $18.80 | $19.31 | $19.31 | 320,356 |
| 2024-04-24 | $19.39 | $19.48 | $18.84 | $19.10 | $19.10 | 329,911 |
| 2024-04-23 | $19.29 | $19.57 | $19.17 | $19.46 | $19.46 | 305,447 |
| 2024-04-22 | $19.58 | $19.77 | $19.30 | $19.38 | $19.38 | 336,324 |
| 2024-04-19 | $19.27 | $19.81 | $19.21 | $19.66 | $19.66 | 382,418 |
| 2024-04-18 | $19.93 | $20.07 | $19.45 | $19.45 | $19.45 | 268,157 |
| 2024-04-17 | $20.67 | $20.94 | $19.84 | $19.86 | $19.86 | 263,629 |
| 2024-04-16 | $21.19 | $21.19 | $20.45 | $20.61 | $20.61 | 340,213 |
| 2024-04-15 | $21.68 | $22.10 | $21.07 | $21.27 | $21.27 | 195,551 |
| 2024-04-12 | $23.03 | $23.30 | $21.46 | $21.69 | $21.69 | 192,649 |
| 2024-04-11 | $22.81 | $23.08 | $22.49 | $22.91 | $22.91 | 150,139 |
| 2024-04-10 | $22.64 | $23.10 | $22.40 | $22.76 | $22.76 | 182,165 |
| 2024-04-09 | $23.26 | $23.41 | $22.77 | $22.89 | $22.89 | 139,295 |
| 2024-04-08 | $23.32 | $23.39 | $23.00 | $23.18 | $23.18 | 158,490 |
| 2024-04-05 | $23.44 | $23.75 | $23.14 | $23.20 | $23.20 | 181,498 |
| 2024-04-04 | $23.77 | $23.87 | $23.35 | $23.42 | $23.42 | 204,936 |
| 2024-04-03 | $23.33 | $24.09 | $23.33 | $23.55 | $23.55 | 346,790 |
| 2024-04-02 | $23.41 | $23.62 | $22.66 | $23.38 | $23.38 | 319,341 |
| 2024-04-01 | $22.95 | $23.57 | $22.54 | $23.16 | $23.16 | 460,760 |
| 2024-03-28 | $22.92 | $23.11 | $22.49 | $22.53 | $22.53 | 299,238 |
| 2024-03-27 | $22.90 | $23.26 | $22.73 | $22.82 | $22.82 | 293,005 |
| 2024-03-26 | $25.01 | $25.05 | $22.95 | $23.01 | $23.01 | 420,314 |
| 2024-03-25 | $24.66 | $25.19 | $24.66 | $24.90 | $24.90 | 232,905 |
| 2024-03-22 | $24.87 | $24.87 | $24.37 | $24.62 | $24.62 | 272,526 |
| 2024-03-21 | $24.04 | $25.07 | $24.04 | $24.91 | $24.91 | 273,846 |
| 2024-03-20 | $23.67 | $24.27 | $23.47 | $24.12 | $24.12 | 255,990 |
| 2024-03-19 | $24.00 | $24.40 | $23.14 | $23.95 | $23.95 | 461,743 |
| 2024-03-18 | $23.93 | $24.06 | $23.65 | $23.73 | $23.73 | 189,403 |
| 2024-03-15 | $23.39 | $24.33 | $23.39 | $23.96 | $23.96 | 445,461 |
| 2024-03-14 | $23.00 | $23.59 | $22.93 | $23.53 | $23.53 | 208,076 |
| 2024-03-13 | $22.99 | $23.38 | $22.81 | $22.97 | $22.97 | 155,055 |
| 2024-03-12 | $23.00 | $23.00 | $22.30 | $22.84 | $22.84 | 158,585 |
| 2024-03-11 | $22.66 | $23.11 | $22.59 | $22.98 | $22.98 | 129,834 |
| 2024-03-08 | $22.51 | $22.97 | $22.51 | $22.77 | $22.77 | 110,593 |
| 2024-03-07 | $22.48 | $22.86 | $22.39 | $22.49 | $22.49 | 117,964 |
| 2024-03-06 | $23.00 | $23.03 | $22.24 | $22.37 | $22.37 | 144,014 |
| 2024-03-05 | $22.44 | $22.79 | $22.17 | $22.74 | $22.74 | 245,062 |
| 2024-03-04 | $23.22 | $23.35 | $22.49 | $22.49 | $22.49 | 155,975 |
| 2024-03-01 | $22.91 | $23.30 | $22.67 | $23.14 | $23.14 | 189,197 |
| 2024-02-29 | $22.96 | $23.46 | $22.48 | $22.60 | $22.60 | 251,822 |
| 2024-02-28 | $23.21 | $23.65 | $22.59 | $22.65 | $22.65 | 341,506 |
| 2024-02-27 | $21.99 | $23.69 | $21.84 | $23.52 | $23.52 | 398,921 |
| 2024-02-26 | $21.11 | $21.51 | $20.82 | $21.34 | $21.34 | 175,969 |
| 2024-02-23 | $20.73 | $21.38 | $20.73 | $21.26 | $21.26 | 242,278 |
| 2024-02-22 | $20.97 | $21.35 | $20.69 | $21.04 | $21.04 | 306,366 |
| 2024-02-21 | $21.11 | $21.60 | $20.90 | $21.21 | $21.21 | 156,803 |
| 2024-02-20 | $21.08 | $21.36 | $20.82 | $21.02 | $21.02 | 131,116 |
| 2024-02-16 | $21.19 | $21.28 | $20.71 | $21.20 | $21.20 | 134,483 |
| 2024-02-15 | $20.48 | $21.26 | $20.43 | $21.23 | $21.23 | 160,129 |
| 2024-02-14 | $20.32 | $20.47 | $20.07 | $20.38 | $20.38 | 198,689 |
| 2024-02-13 | $20.84 | $20.93 | $20.03 | $20.05 | $20.05 | 242,773 |
| 2024-02-12 | $20.50 | $21.23 | $20.50 | $21.08 | $21.08 | 165,055 |
| 2024-02-09 | $20.40 | $20.64 | $20.27 | $20.38 | $20.38 | 200,369 |
| 2024-02-08 | $19.61 | $20.36 | $19.61 | $20.32 | $20.32 | 305,774 |
| 2024-02-07 | $19.89 | $20.01 | $19.43 | $19.61 | $19.61 | 159,508 |
| 2024-02-06 | $19.71 | $20.13 | $19.70 | $19.89 | $19.89 | 210,649 |
| 2024-02-05 | $19.67 | $19.69 | $18.93 | $19.62 | $19.62 | 358,284 |
| 2024-02-02 | $20.10 | $20.22 | $19.61 | $19.72 | $19.72 | 271,261 |
| 2024-02-01 | $20.15 | $20.40 | $19.55 | $20.26 | $20.26 | 292,400 |
| 2024-01-31 | $21.23 | $21.23 | $20.00 | $20.07 | $20.07 | 231,455 |
| 2024-01-30 | $21.67 | $21.67 | $21.02 | $21.16 | $21.16 | 162,638 |
| 2024-01-29 | $22.11 | $22.19 | $21.61 | $22.14 | $22.14 | 185,902 |
| 2024-01-26 | $21.88 | $22.35 | $21.66 | $22.16 | $22.16 | 220,145 |
| 2024-01-25 | $22.37 | $22.37 | $21.50 | $21.79 | $21.79 | 260,937 |
| 2024-01-24 | $21.55 | $22.13 | $21.24 | $21.99 | $21.99 | 237,974 |
| 2024-01-23 | $21.38 | $21.85 | $21.32 | $21.36 | $21.36 | 170,746 |
| 2024-01-22 | $21.20 | $21.69 | $21.12 | $21.30 | $21.30 | 274,301 |
| 2024-01-19 | $21.27 | $21.27 | $20.80 | $21.10 | $21.10 | 151,770 |
| 2024-01-18 | $20.58 | $21.13 | $20.51 | $21.09 | $21.09 | 197,663 |
| 2024-01-17 | $20.45 | $20.82 | $20.31 | $20.46 | $20.46 | 179,641 |
| 2024-01-16 | $20.82 | $20.91 | $20.64 | $20.65 | $20.65 | 204,653 |
| 2024-01-12 | $21.04 | $21.30 | $20.68 | $21.04 | $21.04 | 150,542 |
| 2024-01-11 | $20.48 | $20.53 | $19.89 | $20.47 | $20.47 | 305,642 |
| 2024-01-10 | $20.73 | $20.73 | $20.07 | $20.38 | $20.38 | 244,968 |
| 2024-01-09 | $21.50 | $21.50 | $20.61 | $20.85 | $20.85 | 187,056 |
| 2024-01-08 | $21.93 | $21.94 | $21.12 | $21.59 | $21.59 | 224,064 |
| 2024-01-05 | $21.87 | $22.46 | $21.87 | $22.40 | $22.40 | 160,570 |
| 2024-01-04 | $22.52 | $22.72 | $21.56 | $21.76 | $21.76 | 250,307 |
| 2024-01-03 | $22.90 | $23.04 | $22.43 | $22.51 | $22.51 | 173,644 |
| 2024-01-02 | $23.41 | $23.58 | $22.67 | $22.77 | $22.77 | 179,541 |
| 2023-12-29 | $23.53 | $23.59 | $23.24 | $23.27 | $23.27 | 155,355 |
| 2023-12-28 | $23.62 | $23.70 | $23.40 | $23.58 | $23.58 | 161,833 |
| 2023-12-27 | $23.80 | $23.99 | $23.62 | $23.83 | $23.83 | 106,713 |
| 2023-12-26 | $23.71 | $24.00 | $23.36 | $23.84 | $23.84 | 124,002 |
| 2023-12-22 | $23.70 | $23.98 | $23.25 | $23.31 | $23.31 | 116,354 |
| 2023-12-21 | $23.04 | $23.52 | $22.70 | $23.51 | $23.51 | 191,781 |
| 2023-12-20 | $22.97 | $23.65 | $22.88 | $23.07 | $23.07 | 270,048 |
| 2023-12-19 | $22.77 | $23.22 | $22.41 | $23.01 | $23.01 | 160,351 |
| 2023-12-18 | $22.83 | $23.32 | $22.58 | $22.60 | $22.60 | 211,809 |
| 2023-12-15 | $22.69 | $22.78 | $22.28 | $22.34 | $22.34 | 937,186 |
| 2023-12-14 | $22.58 | $23.12 | $22.40 | $22.67 | $22.67 | 237,045 |
| 2023-12-13 | $20.85 | $21.99 | $20.74 | $21.93 | $21.93 | 238,597 |
| 2023-12-12 | $21.30 | $21.48 | $20.69 | $20.74 | $20.74 | 221,935 |
| 2023-12-11 | $21.45 | $21.80 | $21.38 | $21.42 | $21.42 | 224,028 |
| 2023-12-08 | $21.15 | $21.56 | $21.10 | $21.52 | $21.52 | 173,022 |
| 2023-12-07 | $20.94 | $21.14 | $20.56 | $20.94 | $20.94 | 251,772 |
| 2023-12-06 | $21.57 | $21.99 | $20.83 | $20.88 | $20.88 | 205,830 |
| 2023-12-05 | $22.47 | $22.48 | $21.65 | $21.68 | $21.68 | 209,042 |
| 2023-12-04 | $22.58 | $22.58 | $22.24 | $22.42 | $22.42 | 168,538 |
| 2023-12-01 | $22.27 | $22.86 | $22.22 | $22.56 | $22.56 | 211,732 |
| 2023-11-30 | $22.79 | $23.23 | $22.16 | $22.22 | $22.22 | 236,969 |
| 2023-11-29 | $22.67 | $22.88 | $22.39 | $22.50 | $22.50 | 248,520 |
| 2023-11-28 | $22.55 | $22.63 | $22.26 | $22.50 | $22.50 | 173,500 |
| 2023-11-27 | $22.51 | $22.79 | $22.37 | $22.56 | $22.56 | 168,006 |
| 2023-11-24 | $22.50 | $22.89 | $22.50 | $22.66 | $22.66 | 86,965 |
| 2023-11-22 | $21.90 | $22.55 | $21.73 | $22.50 | $22.50 | 157,414 |
| 2023-11-21 | $22.65 | $22.80 | $22.40 | $22.50 | $22.50 | 201,839 |
| 2023-11-20 | $22.90 | $23.05 | $22.65 | $22.93 | $22.93 | 136,074 |
| 2023-11-17 | $22.85 | $23.31 | $22.55 | $22.57 | $22.57 | 257,280 |
| 2023-11-16 | $23.30 | $23.60 | $22.29 | $22.53 | $22.53 | 261,468 |
| 2023-11-15 | $23.30 | $23.91 | $23.30 | $23.49 | $23.49 | 298,158 |
| 2023-11-14 | $22.86 | $23.40 | $22.41 | $23.31 | $23.31 | 220,467 |
| 2023-11-13 | $22.23 | $22.54 | $21.88 | $22.44 | $22.44 | 209,720 |
| 2023-11-10 | $22.24 | $22.64 | $21.96 | $22.34 | $22.34 | 273,218 |
| 2023-11-09 | $21.92 | $22.19 | $21.66 | $22.03 | $22.03 | 301,505 |
| 2023-11-08 | $21.57 | $21.89 | $21.49 | $21.78 | $21.78 | 228,272 |
| 2023-11-07 | $22.17 | $22.17 | $21.34 | $21.78 | $21.78 | 242,388 |
| 2023-11-06 | $23.33 | $23.34 | $22.39 | $22.61 | $22.61 | 311,778 |
| 2023-11-03 | $23.56 | $23.76 | $22.77 | $23.02 | $23.02 | 331,134 |
| 2023-11-02 | $23.18 | $23.57 | $22.94 | $23.39 | $23.39 | 231,799 |
| 2023-11-01 | $22.00 | $23.14 | $21.65 | $22.94 | $22.94 | 435,747 |
| 2023-10-31 | $22.93 | $22.93 | $21.51 | $21.66 | $21.66 | 451,688 |
| 2023-10-30 | $23.04 | $23.47 | $22.25 | $22.76 | $22.76 | 298,324 |
| 2023-10-27 | $23.50 | $24.30 | $22.25 | $22.78 | $22.78 | 369,145 |
| 2023-10-26 | $24.69 | $24.69 | $23.87 | $24.06 | $24.06 | 175,115 |
| 2023-10-25 | $25.00 | $25.26 | $24.52 | $24.79 | $24.79 | 177,708 |
| 2023-10-24 | $24.68 | $25.46 | $24.50 | $25.17 | $25.17 | 238,486 |
| 2023-10-23 | $25.55 | $25.59 | $24.58 | $24.61 | $24.61 | 249,699 |
| 2023-10-20 | $26.49 | $26.49 | $25.60 | $25.69 | $25.69 | 215,807 |
| 2023-10-19 | $26.05 | $26.75 | $25.97 | $26.41 | $26.41 | 178,776 |
| 2023-10-18 | $26.16 | $26.33 | $25.98 | $26.23 | $26.23 | 127,103 |
| 2023-10-17 | $25.70 | $26.46 | $25.70 | $26.13 | $26.13 | 163,866 |
| 2023-10-16 | $26.16 | $26.23 | $25.74 | $25.89 | $25.89 | 118,107 |
| 2023-10-13 | $25.95 | $26.25 | $25.81 | $25.97 | $25.97 | 111,372 |
| 2023-10-12 | $26.21 | $26.21 | $25.29 | $25.61 | $25.61 | 98,417 |
| 2023-10-11 | $25.48 | $25.95 | $25.42 | $25.94 | $25.94 | 147,942 |
| 2023-10-10 | $25.73 | $25.91 | $25.58 | $25.77 | $25.77 | 111,732 |
| 2023-10-09 | $25.63 | $26.11 | $25.60 | $25.77 | $25.77 | 116,102 |
| 2023-10-06 | $25.28 | $25.84 | $25.04 | $25.08 | $25.08 | 143,109 |
| 2023-10-05 | $25.47 | $26.03 | $25.14 | $25.30 | $25.30 | 233,026 |
| 2023-10-04 | $26.58 | $26.58 | $25.55 | $25.69 | $25.69 | 194,797 |
| 2023-10-03 | $26.69 | $27.23 | $26.57 | $27.06 | $27.06 | 113,722 |
| 2023-10-02 | $28.08 | $28.11 | $26.30 | $26.67 | $26.67 | 213,638 |
| 2023-09-29 | $28.79 | $28.87 | $27.74 | $28.17 | $28.17 | 206,142 |
| 2023-09-28 | $29.35 | $29.50 | $28.48 | $28.88 | $28.88 | 316,361 |
| 2023-09-27 | $28.47 | $29.51 | $28.37 | $29.41 | $29.41 | 187,507 |
| 2023-09-26 | $27.28 | $28.15 | $27.22 | $28.06 | $28.06 | 264,851 |
| 2023-09-25 | $27.60 | $27.85 | $27.23 | $27.48 | $27.48 | 203,477 |
| 2023-09-22 | $28.01 | $28.35 | $27.65 | $27.69 | $27.69 | 148,609 |
| 2023-09-21 | $28.64 | $28.68 | $27.84 | $27.91 | $27.91 | 166,193 |
| 2023-09-20 | $28.01 | $28.89 | $28.01 | $28.61 | $28.61 | 215,190 |
| 2023-09-19 | $29.00 | $29.00 | $28.01 | $28.02 | $28.02 | 93,706 |
| 2023-09-18 | $29.23 | $29.36 | $28.63 | $28.80 | $28.80 | 162,978 |
| 2023-09-15 | $29.33 | $29.78 | $28.54 | $28.91 | $28.91 | 1,029,085 |
| 2023-09-14 | $29.92 | $30.12 | $29.13 | $29.27 | $29.27 | 191,636 |
| 2023-09-13 | $30.57 | $30.77 | $29.19 | $29.43 | $29.43 | 319,867 |
| 2023-09-12 | $29.43 | $30.93 | $29.43 | $30.53 | $30.53 | 353,440 |
| 2023-09-11 | $29.17 | $29.33 | $28.73 | $29.11 | $29.11 | 356,397 |
| 2023-09-08 | $29.22 | $29.59 | $29.13 | $29.20 | $29.20 | 162,806 |
| 2023-09-07 | $28.50 | $29.65 | $28.49 | $29.32 | $29.32 | 337,717 |
| 2023-09-06 | $28.60 | $29.41 | $28.46 | $29.10 | $29.10 | 217,321 |
| 2023-09-05 | $28.68 | $28.96 | $28.03 | $28.58 | $28.58 | 234,873 |
| 2023-09-01 | $27.94 | $29.26 | $27.94 | $28.76 | $28.76 | 173,443 |
| 2023-08-31 | $27.58 | $27.71 | $27.28 | $27.58 | $27.58 | 228,201 |
| 2023-08-30 | $27.47 | $27.75 | $27.33 | $27.51 | $27.51 | 112,897 |
| 2023-08-29 | $27.50 | $27.59 | $27.14 | $27.29 | $27.29 | 156,532 |
| 2023-08-28 | $27.45 | $27.90 | $27.16 | $27.51 | $27.51 | 105,402 |
| 2023-08-25 | $27.81 | $27.81 | $27.07 | $27.29 | $27.29 | 111,833 |
| 2023-08-24 | $27.54 | $27.91 | $27.16 | $27.63 | $27.63 | 161,076 |
| 2023-08-23 | $27.24 | $27.85 | $27.03 | $27.84 | $27.84 | 129,366 |
| 2023-08-22 | $27.56 | $28.14 | $27.31 | $27.57 | $27.57 | 151,051 |
| 2023-08-21 | $28.12 | $28.43 | $27.39 | $27.62 | $27.62 | 179,658 |
| 2023-08-18 | $27.63 | $28.67 | $26.80 | $28.10 | $28.10 | 318,394 |
| 2023-08-17 | $27.92 | $28.09 | $27.51 | $27.91 | $27.91 | 219,314 |
| 2023-08-16 | $27.35 | $27.81 | $27.20 | $27.47 | $27.47 | 169,786 |
| 2023-08-15 | $27.58 | $27.69 | $27.08 | $27.35 | $27.35 | 184,497 |
| 2023-08-14 | $28.08 | $28.08 | $27.55 | $27.84 | $27.84 | 206,592 |
| 2023-08-11 | $27.94 | $28.35 | $27.82 | $28.21 | $28.21 | 241,621 |
| 2023-08-10 | $27.41 | $27.93 | $27.41 | $27.90 | $27.90 | 270,902 |
| 2023-08-09 | $27.11 | $27.82 | $26.90 | $27.49 | $27.49 | 186,573 |
| 2023-08-08 | $26.87 | $27.13 | $26.56 | $26.86 | $26.86 | 293,688 |
| 2023-08-07 | $27.66 | $27.89 | $26.97 | $27.19 | $27.19 | 249,983 |
| 2023-08-04 | $28.34 | $28.35 | $27.55 | $27.75 | $27.75 | 213,465 |
| 2023-08-03 | $27.88 | $28.62 | $27.58 | $28.11 | $28.11 | 412,982 |
| 2023-08-02 | $26.76 | $27.65 | $26.37 | $27.61 | $27.61 | 500,475 |
| 2023-08-01 | $27.30 | $28.50 | $26.33 | $27.12 | $27.12 | 528,237 |
| 2023-07-31 | $25.63 | $26.02 | $25.36 | $25.89 | $25.89 | 294,379 |
| 2023-07-28 | $24.90 | $25.34 | $24.90 | $25.27 | $25.27 | 206,664 |
| 2023-07-27 | $25.29 | $25.47 | $24.58 | $24.79 | $24.79 | 348,844 |
| 2023-07-26 | $25.26 | $25.60 | $25.01 | $25.25 | $25.25 | 429,403 |
| 2023-07-25 | $25.57 | $25.63 | $25.32 | $25.45 | $25.45 | 203,186 |
| 2023-07-24 | $25.00 | $25.73 | $24.98 | $25.50 | $25.50 | 508,083 |
| 2023-07-21 | $25.50 | $25.62 | $24.93 | $24.98 | $24.98 | 232,176 |
| 2023-07-20 | $25.80 | $25.80 | $25.34 | $25.45 | $25.45 | 164,518 |
| 2023-07-19 | $25.59 | $26.19 | $25.50 | $25.60 | $25.60 | 358,851 |
| 2023-07-18 | $24.91 | $26.02 | $24.91 | $25.65 | $25.65 | 504,407 |
| 2023-07-17 | $24.61 | $25.12 | $24.54 | $24.99 | $24.99 | 227,629 |
| 2023-07-14 | $25.48 | $25.48 | $24.58 | $24.90 | $24.90 | 266,334 |
| 2023-07-13 | $26.08 | $26.25 | $25.31 | $25.67 | $25.67 | 240,928 |
| 2023-07-12 | $26.08 | $26.16 | $25.58 | $26.00 | $26.00 | 337,639 |
| 2023-07-11 | $24.83 | $25.75 | $24.32 | $25.64 | $25.64 | 361,053 |
| 2023-07-10 | $24.88 | $25.13 | $24.19 | $24.62 | $24.62 | 160,906 |
| 2023-07-07 | $23.16 | $24.96 | $23.10 | $24.74 | $24.74 | 254,186 |
| 2023-07-06 | $22.74 | $23.30 | $22.43 | $23.17 | $23.17 | 719,575 |
| 2023-07-05 | $23.52 | $23.52 | $22.91 | $22.97 | $22.97 | 434,243 |
| 2023-07-03 | $23.14 | $23.42 | $23.09 | $23.39 | $23.39 | 81,428 |
| 2023-06-30 | $23.24 | $23.44 | $23.02 | $23.27 | $23.27 | 196,012 |
| 2023-06-29 | $22.83 | $23.14 | $22.83 | $23.00 | $23.00 | 132,555 |
| 2023-06-28 | $22.80 | $22.84 | $22.38 | $22.68 | $22.68 | 88,094 |
| 2023-06-27 | $22.85 | $23.08 | $22.43 | $22.88 | $22.88 | 140,097 |
| 2023-06-26 | $22.29 | $23.34 | $22.29 | $22.69 | $22.69 | 140,262 |
| 2023-06-23 | $22.18 | $22.61 | $21.89 | $22.33 | $22.33 | 251,897 |
| 2023-06-22 | $22.76 | $22.84 | $22.27 | $22.67 | $22.67 | 190,030 |
| 2023-06-21 | $23.08 | $23.46 | $22.98 | $23.02 | $23.02 | 167,016 |
| 2023-06-20 | $23.42 | $23.42 | $22.60 | $23.24 | $23.24 | 196,649 |
| 2023-06-16 | $24.12 | $24.12 | $23.31 | $23.55 | $23.55 | 541,275 |
| 2023-06-15 | $23.88 | $24.17 | $23.63 | $23.84 | $23.84 | 250,367 |
| 2023-06-14 | $24.48 | $24.57 | $23.71 | $23.82 | $23.82 | 205,412 |
| 2023-06-13 | $24.95 | $25.42 | $24.33 | $24.33 | $24.33 | 235,925 |
| 2023-06-12 | $24.86 | $24.96 | $24.52 | $24.52 | $24.52 | 156,877 |
| 2023-06-09 | $25.56 | $25.56 | $25.08 | $25.30 | $25.30 | 133,061 |
| 2023-06-08 | $25.41 | $26.20 | $25.30 | $25.68 | $25.68 | 208,416 |
| 2023-06-07 | $24.47 | $25.59 | $24.45 | $25.41 | $25.41 | 263,723 |
| 2023-06-06 | $23.99 | $24.63 | $23.99 | $24.33 | $24.33 | 220,247 |
| 2023-06-05 | $25.15 | $25.21 | $24.12 | $24.40 | $24.40 | 227,500 |
| 2023-06-02 | $24.01 | $25.27 | $23.90 | $25.08 | $25.08 | 319,113 |
| 2023-06-01 | $22.47 | $23.84 | $22.47 | $23.60 | $23.60 | 226,533 |
| 2023-05-31 | $22.58 | $23.19 | $21.77 | $22.35 | $22.35 | 356,061 |
| 2023-05-30 | $23.59 | $23.59 | $22.66 | $23.00 | $23.00 | 145,722 |
| 2023-05-26 | $24.11 | $24.36 | $23.75 | $23.90 | $23.90 | 199,301 |
| 2023-05-25 | $23.66 | $24.05 | $23.45 | $24.00 | $24.00 | 312,577 |
| 2023-05-24 | $24.25 | $24.39 | $23.77 | $24.23 | $24.23 | 135,383 |
| 2023-05-23 | $24.38 | $24.51 | $24.02 | $24.25 | $24.25 | 120,430 |
| 2023-05-22 | $23.96 | $24.43 | $23.96 | $24.16 | $24.16 | 154,215 |
| 2023-05-19 | $24.30 | $24.35 | $23.80 | $23.95 | $23.95 | 166,154 |
| 2023-05-18 | $23.66 | $23.96 | $23.07 | $23.91 | $23.91 | 154,350 |
| 2023-05-17 | $23.42 | $23.84 | $22.99 | $23.82 | $23.82 | 284,946 |
| 2023-05-16 | $23.89 | $23.89 | $23.10 | $23.22 | $23.22 | 157,194 |
| 2023-05-15 | $23.90 | $24.53 | $23.86 | $24.03 | $24.03 | 134,330 |
| 2023-05-12 | $24.31 | $24.73 | $23.18 | $23.75 | $23.75 | 213,897 |
| 2023-05-11 | $25.46 | $25.50 | $24.35 | $24.58 | $24.58 | 185,925 |
| 2023-05-10 | $25.88 | $26.27 | $25.51 | $25.88 | $25.88 | 185,247 |
| 2023-05-09 | $25.12 | $25.82 | $23.96 | $25.53 | $25.53 | 297,650 |
| 2023-05-08 | $27.20 | $27.20 | $26.01 | $26.19 | $26.19 | 150,009 |
| 2023-05-05 | $26.92 | $27.20 | $26.50 | $26.70 | $26.70 | 146,196 |
| 2023-05-04 | $25.86 | $26.32 | $25.64 | $26.19 | $26.19 | 151,698 |
| 2023-05-03 | $25.20 | $26.48 | $25.14 | $25.81 | $25.81 | 175,522 |
| 2023-05-02 | $27.05 | $27.53 | $25.50 | $25.50 | $25.50 | 275,674 |
| 2023-05-01 | $27.12 | $27.84 | $26.93 | $27.40 | $27.40 | 162,895 |
| 2023-04-28 | $26.78 | $27.84 | $26.18 | $27.28 | $27.28 | 284,712 |
| 2023-04-27 | $26.33 | $26.95 | $26.22 | $26.85 | $26.85 | 238,730 |
| 2023-04-26 | $26.99 | $27.42 | $26.23 | $26.59 | $26.59 | 147,587 |
| 2023-04-25 | $27.80 | $27.98 | $27.06 | $27.25 | $27.25 | 169,454 |
| 2023-04-24 | $27.86 | $28.67 | $27.83 | $28.36 | $28.36 | 140,490 |
| 2023-04-21 | $28.61 | $28.61 | $27.85 | $27.85 | $27.85 | 142,331 |
| 2023-04-20 | $28.42 | $28.63 | $28.03 | $28.49 | $28.49 | 169,690 |
| 2023-04-19 | $28.63 | $29.03 | $28.14 | $28.87 | $28.87 | 156,831 |
| 2023-04-18 | $28.98 | $29.15 | $28.32 | $29.01 | $29.01 | 137,445 |
| 2023-04-17 | $28.78 | $29.11 | $28.55 | $28.88 | $28.88 | 142,807 |
| 2023-04-14 | $28.95 | $29.06 | $28.25 | $28.73 | $28.73 | 167,007 |
| 2023-04-13 | $28.91 | $29.39 | $28.53 | $28.96 | $28.96 | 137,943 |
| 2023-04-12 | $29.00 | $29.00 | $28.42 | $28.74 | $28.74 | 106,797 |
| 2023-04-11 | $28.49 | $29.06 | $27.99 | $28.75 | $28.75 | 211,054 |
| 2023-04-10 | $28.27 | $28.91 | $28.01 | $28.38 | $28.38 | 251,552 |
| 2023-04-06 | $28.17 | $28.63 | $27.88 | $28.07 | $28.07 | 204,641 |
| 2023-04-05 | $28.60 | $28.65 | $27.81 | $28.25 | $28.25 | 196,956 |
| 2023-04-04 | $29.78 | $29.78 | $28.11 | $28.61 | $28.61 | 272,127 |
| 2023-04-03 | $30.15 | $30.69 | $29.64 | $29.78 | $29.78 | 302,171 |
| 2023-03-31 | $28.52 | $29.01 | $28.26 | $28.69 | $28.69 | 376,285 |
| 2023-03-30 | $28.52 | $28.52 | $27.95 | $28.34 | $28.34 | 210,761 |
| 2023-03-29 | $28.08 | $28.42 | $27.58 | $28.16 | $28.16 | 263,229 |
| 2023-03-28 | $27.39 | $27.95 | $27.35 | $27.75 | $27.75 | 220,907 |
| 2023-03-27 | $27.34 | $27.71 | $26.63 | $27.49 | $27.49 | 192,948 |
| 2023-03-24 | $26.70 | $27.20 | $26.33 | $26.95 | $26.95 | 462,122 |
| 2023-03-23 | $28.13 | $28.81 | $26.93 | $27.43 | $27.43 | 215,377 |
| 2023-03-22 | $28.54 | $29.02 | $27.87 | $27.92 | $27.92 | 215,190 |
| 2023-03-21 | $28.61 | $29.03 | $27.90 | $28.58 | $28.58 | 311,704 |
| 2023-03-20 | $27.34 | $28.37 | $27.31 | $27.91 | $27.91 | 302,651 |
| 2023-03-17 | $27.30 | $27.62 | $26.44 | $27.02 | $27.02 | 840,181 |
| 2023-03-16 | $26.62 | $27.86 | $26.26 | $27.58 | $27.58 | 405,336 |
| 2023-03-15 | $27.26 | $27.77 | $26.56 | $27.40 | $27.40 | 405,001 |
| 2023-03-14 | $28.15 | $29.48 | $27.94 | $28.54 | $28.54 | 308,937 |
| 2023-03-13 | $28.30 | $28.80 | $27.28 | $27.74 | $27.74 | 367,439 |
| 2023-03-10 | $30.81 | $31.27 | $29.23 | $29.55 | $29.55 | 337,788 |
| 2023-03-09 | $32.72 | $33.27 | $30.37 | $30.70 | $30.70 | 322,655 |
| 2023-03-08 | $32.54 | $33.04 | $32.02 | $32.52 | $32.52 | 237,216 |
| 2023-03-07 | $32.76 | $32.92 | $31.73 | $32.56 | $32.56 | 320,626 |
| 2023-03-06 | $35.63 | $35.63 | $31.74 | $32.44 | $32.44 | 503,321 |
| 2023-03-03 | $34.72 | $35.95 | $34.50 | $35.80 | $35.80 | 396,928 |
| 2023-03-02 | $33.83 | $35.35 | $33.70 | $34.83 | $34.83 | 237,797 |
| 2023-03-01 | $33.92 | $35.44 | $33.38 | $33.94 | $33.94 | 280,053 |
| 2023-02-28 | $30.49 | $34.80 | $30.49 | $34.25 | $34.25 | 610,429 |
| 2023-02-27 | $29.48 | $31.01 | $29.33 | $30.48 | $30.48 | 203,903 |
| 2023-02-24 | $28.87 | $29.62 | $28.46 | $29.36 | $29.36 | 150,100 |
| 2023-02-23 | $28.46 | $29.78 | $28.46 | $29.31 | $29.31 | 216,234 |
| 2023-02-22 | $28.72 | $29.14 | $27.70 | $27.98 | $27.98 | 289,014 |
| 2023-02-21 | $29.46 | $30.11 | $28.54 | $28.60 | $28.60 | 264,753 |
| 2023-02-17 | $31.43 | $31.43 | $29.48 | $29.78 | $29.78 | 264,376 |
| 2023-02-16 | $31.82 | $31.94 | $31.40 | $31.78 | $31.78 | 263,795 |
| 2023-02-15 | $31.73 | $32.33 | $31.30 | $32.23 | $32.23 | 179,993 |
| 2023-02-14 | $31.89 | $32.57 | $31.42 | $32.28 | $32.28 | 162,467 |
| 2023-02-13 | $31.91 | $32.54 | $31.47 | $32.17 | $32.17 | 164,119 |
| 2023-02-10 | $31.61 | $32.21 | $31.47 | $32.20 | $32.20 | 147,114 |
| 2023-02-09 | $31.62 | $31.78 | $31.03 | $31.20 | $31.20 | 235,257 |
| 2023-02-08 | $31.88 | $32.25 | $31.28 | $31.80 | $31.80 | 168,834 |
| 2023-02-07 | $31.54 | $31.89 | $30.94 | $31.86 | $31.86 | 205,447 |
| 2023-02-06 | $31.30 | $31.45 | $30.75 | $31.37 | $31.37 | 209,392 |
| 2023-02-03 | $31.16 | $32.41 | $30.75 | $31.26 | $31.26 | 335,679 |
| 2023-02-02 | $30.54 | $31.63 | $30.07 | $31.12 | $31.12 | 358,017 |
| 2023-02-01 | $30.38 | $31.03 | $29.20 | $30.71 | $30.71 | 344,720 |
| 2023-01-31 | $29.06 | $31.01 | $28.90 | $30.71 | $30.71 | 453,119 |
| 2023-01-30 | $28.11 | $29.23 | $28.05 | $28.97 | $28.97 | 186,623 |
| 2023-01-27 | $30.13 | $30.13 | $28.40 | $28.57 | $28.57 | 191,930 |
| 2023-01-26 | $29.72 | $30.03 | $28.84 | $30.02 | $30.02 | 194,000 |
| 2023-01-25 | $28.64 | $29.53 | $28.02 | $29.47 | $29.47 | 153,232 |
| 2023-01-24 | $28.38 | $28.95 | $27.72 | $28.73 | $28.73 | 160,942 |
| 2023-01-23 | $28.23 | $28.52 | $27.78 | $28.38 | $28.38 | 177,146 |
| 2023-01-20 | $27.55 | $28.65 | $26.91 | $28.08 | $28.08 | 403,056 |
| 2023-01-19 | $27.19 | $27.71 | $27.11 | $27.45 | $27.45 | 433,295 |
| 2023-01-18 | $29.26 | $29.35 | $27.17 | $27.19 | $27.19 | 274,632 |
| 2023-01-17 | $28.88 | $29.47 | $28.66 | $29.00 | $29.00 | 353,425 |
| 2023-01-13 | $29.40 | $29.40 | $28.53 | $28.65 | $28.65 | 228,111 |
| 2023-01-12 | $29.73 | $30.68 | $29.22 | $29.35 | $29.35 | 381,910 |
| 2023-01-11 | $29.48 | $29.88 | $28.77 | $29.41 | $29.41 | 320,724 |
| 2023-01-10 | $28.30 | $29.30 | $27.97 | $29.22 | $29.22 | 212,314 |
| 2023-01-09 | $28.00 | $28.93 | $28.00 | $28.27 | $28.27 | 251,726 |
| 2023-01-06 | $27.06 | $28.14 | $26.83 | $27.66 | $27.66 | 325,516 |
| 2023-01-05 | $26.35 | $26.68 | $25.97 | $26.46 | $26.46 | 200,400 |
| 2023-01-04 | $25.63 | $26.57 | $25.63 | $26.32 | $26.32 | 303,218 |
| 2023-01-03 | $26.99 | $27.13 | $25.68 | $26.12 | $26.12 | 279,522 |
| 2022-12-30 | $26.86 | $27.39 | $26.79 | $27.17 | $27.17 | 227,982 |
| 2022-12-29 | $25.54 | $27.14 | $25.54 | $27.13 | $27.13 | 233,767 |
| 2022-12-28 | $26.94 | $26.94 | $25.41 | $25.67 | $25.67 | 199,161 |
| 2022-12-27 | $27.11 | $27.11 | $26.32 | $26.80 | $26.80 | 199,183 |
| 2022-12-23 | $25.82 | $27.08 | $25.75 | $26.96 | $26.96 | 312,366 |
| 2022-12-22 | $25.70 | $25.71 | $24.95 | $25.51 | $25.51 | 301,125 |
| 2022-12-21 | $25.57 | $25.99 | $25.22 | $25.64 | $25.64 | 335,024 |
| 2022-12-20 | $23.32 | $25.28 | $23.32 | $25.15 | $25.15 | 354,003 |
| 2022-12-19 | $23.53 | $24.34 | $22.85 | $23.25 | $23.25 | 326,862 |
| 2022-12-16 | $22.51 | $23.30 | $22.15 | $23.23 | $23.23 | 1,640,607 |
| 2022-12-15 | $22.59 | $23.35 | $22.11 | $23.23 | $23.23 | 631,753 |
| 2022-12-14 | $22.70 | $23.44 | $22.70 | $22.92 | $22.92 | 398,600 |
| 2022-12-13 | $22.11 | $22.89 | $21.93 | $22.74 | $22.74 | 345,360 |
| 2022-12-12 | $21.48 | $21.80 | $21.31 | $21.47 | $21.47 | 357,788 |
| 2022-12-09 | $22.07 | $22.30 | $21.67 | $21.70 | $21.70 | 288,454 |
| 2022-12-08 | $22.42 | $22.65 | $21.82 | $22.15 | $22.15 | 293,703 |
| 2022-12-07 | $22.68 | $22.70 | $21.68 | $21.83 | $21.83 | 286,635 |
| 2022-12-06 | $22.72 | $23.04 | $22.11 | $22.44 | $22.44 | 214,866 |
| 2022-12-05 | $24.41 | $24.44 | $22.74 | $22.85 | $22.85 | 307,951 |
| 2022-12-02 | $23.00 | $24.09 | $23.00 | $24.08 | $24.08 | 137,218 |
| 2022-12-01 | $23.97 | $24.33 | $23.20 | $23.21 | $23.21 | 194,889 |
| 2022-11-30 | $23.49 | $23.65 | $22.74 | $23.54 | $23.54 | 516,477 |
| 2022-11-29 | $23.06 | $23.46 | $22.98 | $23.19 | $23.19 | 242,111 |
| 2022-11-28 | $22.88 | $23.43 | $22.73 | $22.75 | $22.75 | 197,351 |
| 2022-11-25 | $23.96 | $24.38 | $23.58 | $23.58 | $23.58 | 92,416 |
| 2022-11-23 | $24.25 | $24.44 | $23.44 | $24.10 | $24.10 | 211,309 |
| 2022-11-22 | $24.98 | $25.20 | $24.27 | $24.55 | $24.55 | 320,331 |
| 2022-11-21 | $24.55 | $24.62 | $23.28 | $24.58 | $24.58 | 338,697 |
| 2022-11-18 | $26.40 | $26.44 | $24.87 | $24.96 | $24.96 | 362,804 |
| 2022-11-17 | $25.57 | $26.51 | $25.28 | $26.46 | $26.46 | 170,679 |
| 2022-11-16 | $26.25 | $26.40 | $25.63 | $26.20 | $26.20 | 271,039 |
| 2022-11-15 | $26.22 | $26.74 | $26.07 | $26.40 | $26.40 | 208,493 |
| 2022-11-14 | $26.41 | $27.30 | $26.19 | $26.19 | $26.19 | 322,672 |
| 2022-11-11 | $26.14 | $26.93 | $26.14 | $26.41 | $26.41 | 268,625 |
| 2022-11-10 | $25.36 | $25.85 | $25.13 | $25.82 | $25.82 | 238,704 |
| 2022-11-09 | $25.73 | $25.73 | $24.34 | $24.65 | $24.65 | 285,965 |
| 2022-11-08 | $25.88 | $26.15 | $25.47 | $26.06 | $26.06 | 207,271 |
| 2022-11-07 | $25.44 | $26.47 | $25.23 | $26.04 | $26.04 | 277,844 |
| 2022-11-04 | $25.51 | $25.88 | $24.88 | $25.15 | $25.15 | 190,207 |
| 2022-11-03 | $23.73 | $24.99 | $23.52 | $24.61 | $24.61 | 218,529 |
| 2022-11-02 | $23.44 | $24.63 | $23.21 | $24.10 | $24.10 | 328,399 |
| 2022-11-01 | $25.15 | $25.15 | $23.55 | $23.56 | $23.56 | 330,739 |
| 2022-10-31 | $23.25 | $24.95 | $23.25 | $24.88 | $24.88 | 325,826 |
| 2022-10-28 | $25.00 | $25.00 | $22.47 | $23.28 | $23.28 | 451,398 |
| 2022-10-27 | $26.25 | $26.84 | $25.52 | $25.78 | $25.78 | 248,883 |
| 2022-10-26 | $25.05 | $26.38 | $24.80 | $25.60 | $25.60 | 268,764 |
| 2022-10-25 | $24.24 | $25.24 | $24.13 | $24.71 | $24.71 | 249,395 |
| 2022-10-24 | $24.10 | $24.52 | $24.00 | $24.50 | $24.50 | 193,295 |
| 2022-10-21 | $23.60 | $24.36 | $23.24 | $24.16 | $24.16 | 305,834 |
| 2022-10-20 | $22.90 | $23.54 | $22.72 | $23.16 | $23.16 | 227,441 |
| 2022-10-19 | $21.28 | $22.76 | $21.27 | $22.70 | $22.70 | 246,978 |
| 2022-10-18 | $21.25 | $21.88 | $20.93 | $21.31 | $21.31 | 139,272 |
| 2022-10-17 | $20.98 | $21.63 | $20.91 | $21.09 | $21.09 | 176,294 |
| 2022-10-14 | $21.20 | $21.26 | $20.37 | $20.46 | $20.46 | 189,053 |
| 2022-10-13 | $19.91 | $21.39 | $19.88 | $21.37 | $21.37 | 192,653 |
| 2022-10-12 | $20.30 | $20.50 | $20.00 | $20.20 | $20.20 | 130,050 |
| 2022-10-11 | $20.91 | $21.29 | $20.36 | $20.51 | $20.51 | 208,345 |
| 2022-10-10 | $21.79 | $22.04 | $21.19 | $21.41 | $21.41 | 222,030 |
| 2022-10-07 | $22.20 | $22.25 | $21.73 | $21.83 | $21.83 | 175,050 |
| 2022-10-06 | $21.55 | $22.15 | $21.52 | $22.00 | $22.00 | 231,437 |
| 2022-10-05 | $21.42 | $21.83 | $21.18 | $21.70 | $21.70 | 193,356 |
| 2022-10-04 | $21.33 | $21.62 | $20.97 | $21.50 | $21.50 | 276,072 |
| 2022-10-03 | $20.15 | $21.07 | $20.15 | $21.05 | $21.05 | 225,067 |
| 2022-09-30 | $20.05 | $20.48 | $19.47 | $19.52 | $19.52 | 345,999 |
| 2022-09-29 | $19.77 | $20.11 | $19.26 | $20.05 | $20.05 | 230,675 |
| 2022-09-28 | $19.42 | $20.29 | $19.42 | $19.96 | $19.96 | 416,394 |
| 2022-09-27 | $19.57 | $20.03 | $19.14 | $19.18 | $19.18 | 194,413 |
| 2022-09-26 | $19.59 | $20.00 | $19.10 | $19.19 | $19.19 | 210,485 |
| 2022-09-23 | $20.66 | $20.75 | $19.57 | $19.64 | $19.64 | 263,218 |
| 2022-09-22 | $21.98 | $22.27 | $21.46 | $21.61 | $21.61 | 128,609 |
| 2022-09-21 | $22.30 | $22.67 | $21.66 | $21.68 | $21.68 | 171,788 |
| 2022-09-20 | $22.26 | $22.26 | $21.45 | $21.83 | $21.83 | 232,437 |
| 2022-09-19 | $21.31 | $22.58 | $21.31 | $22.48 | $22.48 | 184,875 |
| 2022-09-16 | $22.38 | $22.38 | $21.34 | $21.89 | $21.89 | 734,032 |
| 2022-09-15 | $22.22 | $22.71 | $21.74 | $22.48 | $22.48 | 218,900 |
| 2022-09-14 | $21.80 | $22.66 | $21.80 | $22.62 | $22.62 | 211,880 |
| 2022-09-13 | $22.93 | $23.35 | $21.69 | $21.79 | $21.79 | 210,199 |
| 2022-09-12 | $23.43 | $23.97 | $23.00 | $23.41 | $23.41 | 333,437 |
| 2022-09-09 | $22.62 | $23.50 | $22.58 | $23.43 | $23.43 | 222,742 |
| 2022-09-08 | $22.20 | $22.58 | $21.97 | $22.01 | $22.01 | 174,730 |
| 2022-09-07 | $21.50 | $22.28 | $21.20 | $22.22 | $22.22 | 326,842 |
| 2022-09-06 | $22.38 | $22.38 | $21.48 | $21.84 | $21.84 | 238,570 |
| 2022-09-02 | $22.39 | $22.60 | $21.88 | $22.00 | $22.00 | 212,750 |
| 2022-09-01 | $21.88 | $21.98 | $21.14 | $21.86 | $21.86 | 208,927 |
| 2022-08-31 | $22.51 | $22.74 | $22.01 | $22.13 | $22.13 | 189,621 |
| 2022-08-30 | $23.68 | $23.68 | $22.49 | $22.89 | $22.89 | 168,571 |
| 2022-08-29 | $23.50 | $24.31 | $23.50 | $23.85 | $23.85 | 149,809 |
| 2022-08-26 | $25.16 | $25.16 | $23.41 | $23.62 | $23.62 | 166,036 |
| 2022-08-25 | $25.29 | $25.48 | $24.89 | $25.21 | $25.21 | 127,107 |
| 2022-08-24 | $24.28 | $25.28 | $24.10 | $25.16 | $25.16 | 150,872 |
| 2022-08-23 | $24.21 | $25.08 | $24.21 | $24.24 | $24.24 | 165,263 |
| 2022-08-22 | $23.69 | $24.22 | $23.23 | $23.92 | $23.92 | 166,156 |
| 2022-08-19 | $24.40 | $24.41 | $23.79 | $23.86 | $23.86 | 138,895 |
| 2022-08-18 | $23.96 | $24.62 | $23.94 | $24.49 | $24.49 | 135,098 |
| 2022-08-17 | $23.18 | $23.85 | $23.12 | $23.61 | $23.61 | 153,060 |
| 2022-08-16 | $23.81 | $24.23 | $23.02 | $23.36 | $23.36 | 187,460 |
| 2022-08-15 | $23.36 | $23.91 | $22.39 | $23.80 | $23.80 | 232,060 |
| 2022-08-12 | $23.73 | $24.32 | $23.28 | $24.30 | $24.30 | 170,675 |
| 2022-08-11 | $23.96 | $24.41 | $23.61 | $23.82 | $23.82 | 240,567 |
| 2022-08-10 | $23.28 | $23.70 | $22.81 | $23.42 | $23.42 | 190,272 |
| 2022-08-09 | $22.76 | $23.52 | $22.73 | $23.00 | $23.00 | 203,003 |
| 2022-08-08 | $21.65 | $22.64 | $21.45 | $22.59 | $22.59 | 242,004 |
| 2022-08-05 | $21.94 | $22.44 | $21.46 | $21.53 | $21.53 | 524,272 |
| 2022-08-04 | $22.84 | $22.84 | $22.07 | $22.11 | $22.11 | 234,477 |
| 2022-08-03 | $23.80 | $23.84 | $22.60 | $22.83 | $22.83 | 273,406 |
| 2022-08-02 | $24.18 | $24.39 | $23.50 | $23.59 | $23.59 | 227,389 |
| 2022-08-01 | $25.27 | $25.27 | $23.48 | $24.04 | $24.04 | 347,681 |
| 2022-07-29 | $25.67 | $26.13 | $24.71 | $25.65 | $25.65 | 260,772 |
| 2022-07-28 | $25.61 | $25.95 | $24.89 | $25.66 | $25.66 | 323,606 |
| 2022-07-27 | $24.47 | $25.32 | $24.12 | $25.30 | $25.30 | 232,117 |
| 2022-07-26 | $25.00 | $25.17 | $24.27 | $24.35 | $24.35 | 192,085 |
| 2022-07-25 | $23.61 | $24.92 | $23.46 | $24.76 | $24.76 | 264,405 |
| 2022-07-22 | $23.54 | $24.06 | $23.11 | $23.47 | $23.47 | 214,450 |
| 2022-07-21 | $24.23 | $24.23 | $22.73 | $23.42 | $23.42 | 288,324 |
| 2022-07-20 | $25.06 | $25.49 | $24.65 | $25.10 | $25.10 | 273,205 |
| 2022-07-19 | $24.55 | $25.57 | $24.43 | $25.40 | $25.40 | 254,382 |
| 2022-07-18 | $24.52 | $24.99 | $24.06 | $24.46 | $24.46 | 218,825 |
| 2022-07-15 | $23.82 | $23.83 | $23.08 | $23.75 | $23.75 | 216,019 |
| 2022-07-14 | $23.00 | $23.49 | $22.67 | $23.26 | $23.26 | 188,943 |
| 2022-07-13 | $23.73 | $24.28 | $23.52 | $23.74 | $23.74 | 176,705 |
| 2022-07-12 | $24.25 | $24.53 | $23.71 | $23.79 | $23.79 | 244,390 |
| 2022-07-11 | $25.26 | $25.53 | $24.60 | $24.82 | $24.82 | 155,806 |
| 2022-07-08 | $25.50 | $25.85 | $24.94 | $25.70 | $25.70 | 226,589 |
| 2022-07-07 | $24.74 | $25.57 | $24.74 | $25.27 | $25.27 | 213,794 |
| 2022-07-06 | $23.93 | $24.65 | $23.14 | $23.96 | $23.96 | 289,206 |
| 2022-07-05 | $24.66 | $24.91 | $23.11 | $24.33 | $24.33 | 533,970 |
| 2022-07-01 | $25.78 | $25.94 | $24.21 | $25.30 | $25.30 | 267,843 |
| 2022-06-30 | $25.16 | $25.84 | $25.02 | $25.80 | $25.80 | 306,749 |
| 2022-06-29 | $26.27 | $26.31 | $25.20 | $25.41 | $25.41 | 244,371 |
| 2022-06-28 | $26.09 | $26.35 | $25.47 | $25.87 | $25.87 | 283,739 |
| 2022-06-27 | $24.81 | $25.46 | $24.54 | $25.33 | $25.33 | 357,158 |
| 2022-06-24 | $23.84 | $24.68 | $23.66 | $24.35 | $24.35 | 584,611 |
| 2022-06-23 | $24.00 | $24.13 | $23.07 | $23.52 | $23.52 | 425,699 |
| 2022-06-22 | $23.58 | $24.45 | $23.40 | $23.96 | $23.96 | 362,702 |
| 2022-06-21 | $24.74 | $25.44 | $24.09 | $24.64 | $24.64 | 388,437 |
| 2022-06-17 | $25.38 | $25.65 | $23.75 | $23.99 | $23.99 | 975,353 |
| 2022-06-16 | $25.48 | $25.53 | $24.63 | $25.20 | $25.20 | 225,253 |
| 2022-06-15 | $26.88 | $27.07 | $25.75 | $26.18 | $26.18 | 212,845 |
| 2022-06-14 | $28.80 | $28.88 | $26.28 | $26.70 | $26.70 | 190,330 |
| 2022-06-13 | $28.60 | $28.82 | $27.22 | $28.20 | $28.20 | 284,638 |
| 2022-06-10 | $30.15 | $30.55 | $28.43 | $29.31 | $29.31 | 274,458 |
| 2022-06-09 | $31.15 | $31.40 | $30.31 | $30.65 | $30.65 | 187,038 |
| 2022-06-08 | $32.43 | $32.47 | $30.86 | $31.12 | $31.12 | 157,477 |
| 2022-06-07 | $31.06 | $32.29 | $30.48 | $32.10 | $32.10 | 156,261 |
| 2022-06-06 | $30.90 | $31.36 | $30.50 | $30.96 | $30.96 | 165,635 |
| 2022-06-03 | $31.06 | $31.56 | $30.35 | $30.76 | $30.76 | 142,007 |
| 2022-06-02 | $31.52 | $32.09 | $30.75 | $30.90 | $30.90 | 211,004 |
| 2022-06-01 | $31.63 | $32.14 | $31.18 | $31.85 | $31.85 | 175,237 |
| 2022-05-31 | $32.28 | $34.27 | $30.87 | $31.44 | $31.44 | 369,737 |
| 2022-05-27 | $30.76 | $31.91 | $30.62 | $31.83 | $31.83 | 153,880 |
| 2022-05-26 | $31.09 | $31.37 | $30.44 | $31.10 | $31.10 | 149,775 |
| 2022-05-25 | $30.94 | $31.37 | $30.50 | $30.76 | $30.76 | 158,644 |
| 2022-05-24 | $30.18 | $31.31 | $29.62 | $31.05 | $31.05 | 145,263 |
| 2022-05-23 | $30.10 | $30.50 | $29.45 | $30.49 | $30.49 | 155,972 |
| 2022-05-20 | $30.61 | $31.00 | $29.14 | $29.69 | $29.69 | 145,977 |
| 2022-05-19 | $29.17 | $30.84 | $29.17 | $30.18 | $30.18 | 224,338 |
| 2022-05-18 | $31.07 | $31.17 | $29.21 | $29.93 | $29.93 | 244,637 |
| 2022-05-17 | $29.68 | $31.10 | $29.53 | $30.45 | $30.45 | 180,262 |
| 2022-05-16 | $28.78 | $29.89 | $28.42 | $29.43 | $29.43 | 185,780 |
| 2022-05-13 | $28.55 | $29.49 | $27.90 | $28.68 | $28.68 | 222,524 |
| 2022-05-12 | $28.20 | $28.43 | $27.12 | $28.33 | $28.33 | 312,189 |
| 2022-05-11 | $28.80 | $29.71 | $27.85 | $27.97 | $27.97 | 222,161 |
| 2022-05-10 | $28.22 | $28.91 | $27.13 | $27.97 | $27.97 | 336,474 |
| 2022-05-09 | $30.22 | $30.31 | $27.50 | $27.72 | $27.72 | 300,073 |
| 2022-05-06 | $31.04 | $31.59 | $30.21 | $30.94 | $30.94 | 166,258 |
| 2022-05-05 | $31.44 | $31.44 | $28.83 | $30.70 | $30.70 | 250,221 |
| 2022-05-04 | $30.60 | $31.52 | $29.39 | $31.31 | $31.31 | 255,989 |
| 2022-05-03 | $30.43 | $30.84 | $29.63 | $29.91 | $29.91 | 262,703 |
| 2022-05-02 | $28.94 | $31.26 | $28.63 | $30.39 | $30.39 | 552,338 |
| 2022-04-29 | $30.07 | $30.22 | $27.57 | $28.88 | $28.88 | 593,575 |
| 2022-04-28 | $30.60 | $31.15 | $29.09 | $30.68 | $30.68 | 217,159 |
| 2022-04-27 | $30.34 | $30.93 | $29.67 | $30.14 | $30.14 | 225,850 |
| 2022-04-26 | $30.79 | $31.55 | $30.02 | $30.20 | $30.20 | 211,384 |
| 2022-04-25 | $31.08 | $31.08 | $29.15 | $30.67 | $30.67 | 316,856 |
| 2022-04-22 | $33.09 | $33.68 | $31.95 | $32.21 | $32.21 | 287,211 |
| 2022-04-21 | $35.35 | $35.50 | $31.83 | $33.22 | $33.22 | 423,163 |
| 2022-04-20 | $36.01 | $36.01 | $33.97 | $34.96 | $34.96 | 252,399 |
| 2022-04-19 | $37.08 | $38.84 | $36.00 | $36.08 | $36.08 | 342,820 |
| 2022-04-18 | $36.15 | $38.14 | $35.42 | $37.63 | $37.63 | 441,240 |
| 2022-04-14 | $35.35 | $36.00 | $35.13 | $35.51 | $35.51 | 178,510 |
| 2022-04-13 | $36.47 | $36.47 | $35.20 | $35.43 | $35.43 | 220,661 |
| 2022-04-12 | $35.29 | $36.59 | $34.78 | $35.66 | $35.66 | 183,817 |
| 2022-04-11 | $35.66 | $35.72 | $34.27 | $34.36 | $34.36 | 200,276 |
| 2022-04-08 | $35.41 | $36.91 | $35.19 | $36.23 | $36.23 | 274,538 |
| 2022-04-07 | $35.07 | $35.55 | $33.67 | $35.24 | $35.24 | 239,649 |
| 2022-04-06 | $35.56 | $36.16 | $34.53 | $34.97 | $34.97 | 218,485 |
| 2022-04-05 | $37.47 | $37.92 | $34.79 | $35.06 | $35.06 | 256,082 |
| 2022-04-04 | $38.01 | $38.99 | $36.87 | $37.37 | $37.37 | 240,442 |
| 2022-04-01 | $37.25 | $38.16 | $36.28 | $37.58 | $37.58 | 412,962 |
| 2022-03-31 | $35.27 | $37.81 | $35.27 | $37.35 | $37.35 | 567,765 |
| 2022-03-30 | $35.87 | $36.61 | $35.32 | $35.67 | $35.67 | 356,430 |
| 2022-03-29 | $33.28 | $35.48 | $32.46 | $35.40 | $35.40 | 613,061 |
| 2022-03-28 | $34.82 | $34.82 | $33.41 | $34.22 | $34.22 | 339,588 |
| 2022-03-25 | $35.25 | $35.93 | $35.15 | $35.70 | $35.70 | 426,154 |
| 2022-03-24 | $35.68 | $36.08 | $35.12 | $35.29 | $35.29 | 210,266 |
| 2022-03-23 | $35.69 | $36.53 | $35.26 | $35.68 | $35.68 | 207,984 |
| 2022-03-22 | $35.43 | $36.27 | $34.42 | $35.12 | $35.12 | 289,340 |
| 2022-03-21 | $34.74 | $36.52 | $34.28 | $35.48 | $35.48 | 436,823 |
| 2022-03-18 | $34.53 | $35.25 | $33.78 | $33.96 | $33.96 | 844,978 |
| 2022-03-17 | $35.67 | $36.90 | $35.49 | $35.65 | $35.65 | 438,243 |
| 2022-03-16 | $36.33 | $36.71 | $34.67 | $34.93 | $34.93 | 444,974 |
| 2022-03-15 | $36.15 | $37.43 | $35.90 | $36.31 | $36.31 | 453,168 |
| 2022-03-14 | $38.97 | $39.74 | $37.34 | $37.82 | $37.82 | 575,091 |
| 2022-03-11 | $39.10 | $41.23 | $38.77 | $40.30 | $40.30 | 366,114 |
| 2022-03-10 | $38.00 | $39.94 | $37.57 | $39.89 | $39.89 | 433,331 |
| 2022-03-09 | $37.31 | $39.21 | $35.97 | $37.86 | $37.86 | 773,608 |
| 2022-03-08 | $36.93 | $40.43 | $36.93 | $39.02 | $39.02 | 1,189,006 |
| 2022-03-07 | $33.62 | $36.61 | $33.54 | $36.25 | $36.25 | 668,610 |
| 2022-03-04 | $31.73 | $33.18 | $31.48 | $33.15 | $33.15 | 306,000 |
| 2022-03-03 | $30.66 | $31.80 | $30.01 | $31.73 | $31.73 | 618,531 |
| 2022-03-02 | $29.40 | $31.25 | $29.30 | $30.82 | $30.82 | 605,539 |
| 2022-03-01 | $29.44 | $29.74 | $28.31 | $29.16 | $29.16 | 581,807 |
| 2022-02-28 | $27.49 | $28.93 | $27.10 | $28.84 | $28.84 | 593,306 |
| 2022-02-25 | $27.45 | $27.64 | $26.58 | $27.38 | $27.38 | 332,079 |
| 2022-02-24 | $25.09 | $27.76 | $24.54 | $27.42 | $27.42 | 557,094 |
| 2022-02-23 | $24.85 | $25.67 | $24.53 | $25.24 | $25.24 | 202,776 |
| 2022-02-22 | $25.59 | $25.59 | $24.59 | $24.82 | $24.82 | 277,544 |
| 2022-02-18 | $24.79 | $25.17 | $24.12 | $24.98 | $24.98 | 210,129 |
| 2022-02-17 | $24.88 | $25.27 | $24.23 | $25.24 | $25.24 | 213,408 |
| 2022-02-16 | $25.24 | $25.69 | $24.86 | $25.04 | $25.04 | 195,051 |
| 2022-02-15 | $23.82 | $25.21 | $23.80 | $24.99 | $24.99 | 240,717 |
| 2022-02-14 | $24.51 | $24.82 | $24.10 | $24.42 | $24.42 | 254,869 |
| 2022-02-11 | $23.20 | $24.80 | $23.12 | $24.74 | $24.74 | 302,943 |
| 2022-02-10 | $23.02 | $23.79 | $22.77 | $23.00 | $23.00 | 259,010 |
| 2022-02-09 | $23.50 | $23.76 | $23.13 | $23.20 | $23.20 | 172,688 |
| 2022-02-08 | $24.19 | $24.19 | $23.31 | $23.51 | $23.51 | 378,464 |
| 2022-02-07 | $24.34 | $24.62 | $24.00 | $24.37 | $24.37 | 293,858 |
| 2022-02-04 | $24.65 | $24.89 | $24.32 | $24.51 | $24.51 | 306,383 |
| 2022-02-03 | $25.25 | $25.25 | $24.42 | $24.48 | $24.48 | 310,958 |
| 2022-02-02 | $25.86 | $25.86 | $25.06 | $25.21 | $25.21 | 244,692 |
| 2022-02-01 | $25.04 | $26.04 | $25.04 | $25.96 | $25.96 | 330,901 |
| 2022-01-31 | $25.32 | $25.96 | $24.88 | $25.29 | $25.29 | 340,431 |
| 2022-01-28 | $25.43 | $26.01 | $24.97 | $25.53 | $25.53 | 401,745 |
| 2022-01-27 | $26.22 | $27.00 | $25.07 | $25.57 | $25.57 | 356,744 |
| 2022-01-26 | $26.98 | $27.24 | $25.64 | $25.95 | $25.95 | 468,276 |
| 2022-01-25 | $25.67 | $27.14 | $25.14 | $26.64 | $26.64 | 522,827 |
| 2022-01-24 | $24.25 | $25.72 | $23.95 | $25.58 | $25.58 | 473,991 |
| 2022-01-21 | $24.44 | $25.25 | $24.30 | $24.47 | $24.47 | 424,934 |
| 2022-01-20 | $24.88 | $25.68 | $24.50 | $24.66 | $24.66 | 348,527 |
| 2022-01-19 | $25.35 | $25.37 | $24.66 | $25.13 | $25.13 | 367,381 |
| 2022-01-18 | $25.93 | $25.95 | $24.92 | $25.35 | $25.35 | 538,689 |
| 2022-01-14 | $24.97 | $25.60 | $24.82 | $25.46 | $25.46 | 338,240 |
| 2022-01-13 | $24.17 | $25.11 | $23.97 | $24.85 | $24.85 | 456,007 |
| 2022-01-12 | $24.11 | $24.30 | $23.96 | $24.11 | $24.11 | 411,950 |
| 2022-01-11 | $23.19 | $24.10 | $22.70 | $24.10 | $24.10 | 416,183 |
| 2022-01-10 | $22.78 | $23.11 | $22.25 | $22.94 | $22.94 | 442,112 |
| 2022-01-07 | $22.45 | $22.97 | $22.23 | $22.70 | $22.70 | 287,872 |
| 2022-01-06 | $22.33 | $22.88 | $22.03 | $22.37 | $22.37 | 371,668 |
| 2022-01-05 | $22.37 | $22.55 | $21.61 | $21.65 | $21.65 | 326,766 |
| 2022-01-04 | $21.45 | $22.57 | $21.45 | $22.01 | $22.01 | 514,858 |
| 2022-01-03 | $19.75 | $21.39 | $19.75 | $21.36 | $21.36 | 444,476 |
| 2021-12-31 | $19.35 | $19.81 | $19.30 | $19.68 | $19.68 | 424,183 |
| 2021-12-30 | $19.73 | $20.10 | $19.48 | $19.54 | $19.54 | 342,267 |
| 2021-12-29 | $19.71 | $20.00 | $19.27 | $19.67 | $19.67 | 486,295 |
| 2021-12-28 | $19.61 | $20.04 | $19.40 | $19.74 | $19.74 | 339,383 |
| 2021-12-27 | $19.30 | $19.68 | $18.93 | $19.64 | $19.64 | 320,974 |
| 2021-12-23 | $19.49 | $19.84 | $19.36 | $19.40 | $19.40 | 306,309 |
| 2021-12-22 | $19.60 | $19.80 | $19.39 | $19.50 | $19.50 | 320,949 |
| 2021-12-21 | $19.45 | $19.95 | $19.40 | $19.68 | $19.68 | 293,951 |
| 2021-12-20 | $19.34 | $19.46 | $18.58 | $19.18 | $19.18 | 455,881 |
| 2021-12-17 | $19.45 | $19.93 | $19.02 | $19.74 | $19.74 | 853,503 |
| 2021-12-16 | $19.62 | $20.29 | $19.53 | $19.55 | $19.55 | 535,420 |
| 2021-12-15 | $19.24 | $19.62 | $18.42 | $19.40 | $19.40 | 765,581 |
| 2021-12-14 | $19.31 | $20.28 | $19.28 | $19.33 | $19.33 | 541,170 |
| 2021-12-13 | $19.83 | $19.99 | $19.17 | $19.67 | $19.67 | 575,480 |
| 2021-12-10 | $20.18 | $20.47 | $19.58 | $20.09 | $20.09 | 395,102 |
| 2021-12-09 | $19.92 | $20.29 | $19.64 | $20.01 | $20.01 | 423,484 |
| 2021-12-08 | $20.09 | $20.81 | $20.02 | $20.18 | $20.18 | 419,996 |
| 2021-12-07 | $19.64 | $20.05 | $19.41 | $19.90 | $19.90 | 392,517 |
| 2021-12-06 | $19.38 | $19.49 | $18.79 | $19.27 | $19.27 | 337,012 |
| 2021-12-03 | $19.43 | $19.68 | $18.76 | $19.02 | $19.02 | 350,925 |
| 2021-12-02 | $18.46 | $19.14 | $18.17 | $19.11 | $19.11 | 386,981 |
| 2021-12-01 | $19.77 | $19.77 | $18.44 | $18.64 | $18.64 | 627,413 |
| 2021-11-30 | $18.43 | $19.28 | $18.32 | $19.11 | $19.11 | 637,754 |
| 2021-11-29 | $19.73 | $19.73 | $18.72 | $18.86 | $18.86 | 465,890 |
| 2021-11-26 | $18.61 | $19.40 | $18.30 | $19.34 | $19.34 | 281,532 |
| 2021-11-24 | $20.11 | $20.47 | $19.72 | $19.84 | $19.84 | 282,301 |
| 2021-11-23 | $20.19 | $20.69 | $20.03 | $20.29 | $20.29 | 269,270 |
| 2021-11-22 | $19.33 | $20.05 | $19.33 | $19.81 | $19.81 | 336,374 |
| 2021-11-19 | $20.30 | $20.40 | $19.36 | $19.48 | $19.48 | 478,613 |
| 2021-11-18 | $20.99 | $21.03 | $20.50 | $20.88 | $20.88 | 549,064 |
| 2021-11-17 | $20.51 | $21.04 | $20.31 | $20.98 | $20.98 | 743,917 |
| 2021-11-16 | $20.39 | $21.07 | $20.09 | $20.79 | $20.79 | 682,384 |
| 2021-11-15 | $21.15 | $21.15 | $20.12 | $20.29 | $20.29 | 760,036 |
| 2021-11-12 | $21.15 | $21.40 | $20.90 | $21.15 | $21.15 | 308,076 |
| 2021-11-11 | $21.75 | $21.91 | $21.24 | $21.30 | $21.30 | 332,303 |
| 2021-11-10 | $23.19 | $23.38 | $21.66 | $21.79 | $21.79 | 296,862 |
| 2021-11-09 | $23.67 | $23.93 | $22.71 | $23.51 | $23.51 | 213,145 |
| 2021-11-08 | $23.79 | $24.35 | $23.23 | $23.77 | $23.77 | 361,070 |
| 2021-11-05 | $23.47 | $23.99 | $23.38 | $23.63 | $23.63 | 214,563 |
| 2021-11-04 | $24.64 | $24.86 | $22.81 | $23.18 | $23.18 | 280,454 |
| 2021-11-03 | $23.23 | $24.46 | $23.23 | $24.05 | $24.05 | 267,986 |
| 2021-11-02 | $23.91 | $24.35 | $23.72 | $23.93 | $23.93 | 251,420 |
| 2021-11-01 | $24.25 | $24.79 | $23.76 | $24.13 | $24.13 | 362,432 |
| 2021-10-29 | $23.02 | $23.82 | $22.23 | $23.56 | $23.56 | 617,299 |
| 2021-10-28 | $23.49 | $23.70 | $23.06 | $23.54 | $23.54 | 269,574 |
| 2021-10-27 | $24.00 | $24.38 | $23.38 | $23.49 | $23.49 | 201,640 |
| 2021-10-26 | $25.13 | $25.20 | $24.18 | $24.22 | $24.22 | 283,075 |
| 2021-10-25 | $25.33 | $25.69 | $24.84 | $25.11 | $25.11 | 149,211 |
| 2021-10-22 | $25.03 | $25.26 | $24.79 | $25.03 | $25.03 | 151,939 |
| 2021-10-21 | $25.19 | $25.35 | $24.17 | $24.92 | $24.92 | 226,981 |
| 2021-10-20 | $24.30 | $25.33 | $23.88 | $25.33 | $25.33 | 256,671 |
| 2021-10-19 | $25.18 | $25.18 | $23.92 | $24.62 | $24.62 | 615,687 |
| 2021-10-18 | $25.60 | $25.93 | $25.19 | $25.23 | $25.23 | 176,163 |
| 2021-10-15 | $26.41 | $26.41 | $25.37 | $25.38 | $25.38 | 321,868 |
| 2021-10-14 | $25.71 | $26.05 | $25.55 | $25.78 | $25.78 | 128,143 |
| 2021-10-13 | $25.75 | $25.93 | $25.23 | $25.69 | $25.69 | 150,919 |
| 2021-10-12 | $26.44 | $26.82 | $25.98 | $26.04 | $26.04 | 181,218 |
| 2021-10-11 | $27.26 | $27.60 | $26.48 | $26.52 | $26.52 | 264,610 |
| 2021-10-08 | $25.84 | $27.11 | $25.84 | $26.76 | $26.76 | 184,258 |
| 2021-10-07 | $24.80 | $25.85 | $24.47 | $25.52 | $25.52 | 349,303 |
| 2021-10-06 | $25.46 | $25.67 | $24.34 | $24.65 | $24.65 | 228,009 |
| 2021-10-05 | $26.29 | $26.69 | $25.54 | $25.97 | $25.97 | 268,591 |
| 2021-10-04 | $26.20 | $27.29 | $25.96 | $26.03 | $26.03 | 443,164 |
| 2021-10-01 | $25.31 | $26.62 | $25.15 | $26.13 | $26.13 | 394,870 |
| 2021-09-30 | $24.40 | $25.39 | $24.06 | $25.18 | $25.18 | 342,911 |
| 2021-09-29 | $24.88 | $24.88 | $24.14 | $24.49 | $24.49 | 260,751 |
| 2021-09-28 | $25.41 | $25.97 | $24.80 | $24.85 | $24.85 | 285,488 |
| 2021-09-27 | $24.90 | $25.86 | $24.75 | $25.18 | $25.18 | 272,740 |
| 2021-09-24 | $24.21 | $24.65 | $24.19 | $24.26 | $24.26 | 107,378 |
| 2021-09-23 | $23.50 | $24.59 | $23.35 | $24.42 | $24.42 | 195,135 |
| 2021-09-22 | $23.30 | $23.89 | $23.22 | $23.23 | $23.23 | 297,009 |
| 2021-09-21 | $23.76 | $23.76 | $22.62 | $22.89 | $22.89 | 192,269 |
| 2021-09-20 | $23.54 | $23.81 | $22.97 | $23.49 | $23.49 | 217,842 |
| 2021-09-17 | $24.29 | $24.42 | $23.76 | $24.27 | $24.27 | 528,893 |
| 2021-09-16 | $24.94 | $24.94 | $24.14 | $24.36 | $24.36 | 159,761 |
| 2021-09-15 | $25.11 | $26.11 | $24.82 | $24.96 | $24.96 | 319,793 |
| 2021-09-14 | $25.25 | $25.25 | $24.39 | $24.85 | $24.85 | 262,708 |
| 2021-09-13 | $23.76 | $25.03 | $23.53 | $25.02 | $25.02 | 335,035 |
| 2021-09-10 | $23.36 | $23.51 | $22.77 | $23.49 | $23.49 | 243,973 |
| 2021-09-09 | $23.05 | $23.61 | $22.72 | $23.01 | $23.01 | 265,815 |
| 2021-09-08 | $24.40 | $24.40 | $23.10 | $23.27 | $23.27 | 417,538 |
| 2021-09-07 | $24.10 | $24.77 | $23.72 | $24.14 | $24.14 | 302,534 |
| 2021-09-03 | $24.70 | $24.96 | $24.14 | $24.33 | $24.33 | 155,283 |
| 2021-09-02 | $24.63 | $25.15 | $24.51 | $24.63 | $24.63 | 249,639 |
| 2021-09-01 | $24.39 | $24.59 | $23.97 | $24.40 | $24.40 | 207,730 |
| 2021-08-31 | $24.22 | $24.50 | $23.86 | $24.30 | $24.30 | 290,740 |
| 2021-08-30 | $24.93 | $24.93 | $24.35 | $24.48 | $24.48 | 161,074 |
| 2021-08-27 | $23.60 | $24.82 | $23.60 | $24.74 | $24.74 | 402,703 |
| 2021-08-26 | $23.71 | $23.92 | $23.32 | $23.37 | $23.37 | 295,681 |
| 2021-08-25 | $24.11 | $24.11 | $23.64 | $23.98 | $23.98 | 257,029 |
| 2021-08-24 | $23.88 | $24.29 | $23.78 | $24.06 | $24.06 | 367,595 |
| 2021-08-23 | $23.48 | $24.06 | $23.37 | $23.54 | $23.54 | 261,636 |
| 2021-08-20 | $22.74 | $23.24 | $22.74 | $23.03 | $23.03 | 237,636 |
| 2021-08-19 | $23.25 | $23.44 | $22.38 | $22.97 | $22.97 | 504,138 |
| 2021-08-18 | $24.25 | $24.68 | $23.79 | $23.86 | $23.86 | 161,483 |
| 2021-08-17 | $24.70 | $25.07 | $24.17 | $24.25 | $24.25 | 186,156 |
| 2021-08-16 | $25.73 | $26.08 | $24.88 | $24.97 | $24.97 | 133,603 |
| 2021-08-13 | $26.72 | $26.87 | $26.12 | $26.16 | $26.16 | 244,326 |
| 2021-08-12 | $27.52 | $27.55 | $26.75 | $26.86 | $26.86 | 176,098 |
| 2021-08-11 | $27.00 | $27.67 | $26.41 | $27.60 | $27.60 | 154,710 |
| 2021-08-10 | $26.75 | $27.62 | $26.55 | $27.29 | $27.29 | 155,882 |
| 2021-08-09 | $27.10 | $27.22 | $26.37 | $26.60 | $26.60 | 147,729 |
| 2021-08-06 | $27.82 | $28.20 | $27.50 | $27.58 | $27.58 | 107,311 |
| 2021-08-05 | $27.27 | $27.78 | $27.22 | $27.31 | $27.31 | 129,266 |
| 2021-08-04 | $28.99 | $28.99 | $26.78 | $27.08 | $27.08 | 205,487 |
| 2021-08-03 | $28.50 | $29.70 | $28.08 | $29.67 | $29.67 | 271,832 |
| 2021-08-02 | $28.35 | $29.98 | $28.35 | $28.67 | $28.67 | 183,937 |
| 2021-07-30 | $29.27 | $29.27 | $28.26 | $28.58 | $28.58 | 191,902 |
| 2021-07-29 | $29.85 | $29.98 | $29.20 | $29.83 | $29.83 | 120,361 |
| 2021-07-28 | $28.92 | $29.54 | $28.08 | $28.97 | $28.97 | 107,029 |
| 2021-07-27 | $28.65 | $29.00 | $28.19 | $28.51 | $28.51 | 91,613 |
| 2021-07-26 | $28.31 | $29.34 | $28.31 | $29.11 | $29.11 | 90,201 |
| 2021-07-23 | $28.00 | $28.58 | $27.50 | $28.19 | $28.19 | 152,679 |
| 2021-07-22 | $28.50 | $28.50 | $27.54 | $27.96 | $27.96 | 153,396 |
| 2021-07-21 | $28.33 | $29.10 | $28.28 | $28.60 | $28.60 | 151,533 |
| 2021-07-20 | $27.50 | $28.25 | $27.44 | $27.66 | $27.66 | 280,108 |
| 2021-07-19 | $26.91 | $27.75 | $26.61 | $27.32 | $27.32 | 225,343 |
| 2021-07-16 | $29.44 | $29.50 | $27.55 | $28.18 | $28.18 | 181,683 |
| 2021-07-15 | $29.52 | $30.27 | $28.74 | $28.91 | $28.91 | 236,735 |
| 2021-07-14 | $31.49 | $31.98 | $30.12 | $30.23 | $30.23 | 124,934 |
| 2021-07-13 | $31.79 | $31.94 | $31.12 | $31.19 | $31.19 | 130,810 |
| 2021-07-12 | $31.53 | $32.24 | $30.84 | $32.11 | $32.11 | 142,346 |
| 2021-07-09 | $31.81 | $32.19 | $31.29 | $31.88 | $31.88 | 147,592 |
| 2021-07-08 | $30.43 | $31.58 | $30.06 | $31.06 | $31.06 | 134,321 |
| 2021-07-07 | $31.45 | $32.14 | $30.60 | $31.08 | $31.08 | 167,279 |
| 2021-07-06 | $33.53 | $33.60 | $31.53 | $31.73 | $31.73 | 134,765 |
| 2021-07-02 | $34.52 | $34.52 | $33.49 | $33.80 | $33.80 | 88,259 |
| 2021-07-01 | $34.87 | $35.09 | $34.27 | $34.62 | $34.62 | 121,732 |
| 2021-06-30 | $33.98 | $34.57 | $33.78 | $33.83 | $33.83 | 120,357 |
| 2021-06-29 | $34.16 | $34.71 | $33.87 | $33.93 | $33.93 | 109,242 |
| 2021-06-28 | $36.66 | $36.71 | $33.45 | $33.71 | $33.71 | 230,346 |
| 2021-06-25 | $37.18 | $37.47 | $36.42 | $36.45 | $36.45 | 533,682 |
| 2021-06-24 | $37.12 | $37.44 | $36.50 | $37.17 | $37.17 | 189,274 |
| 2021-06-23 | $38.71 | $39.19 | $36.91 | $37.00 | $37.00 | 215,446 |
| 2021-06-22 | $37.61 | $38.11 | $37.00 | $38.01 | $38.01 | 125,801 |
| 2021-06-21 | $36.55 | $38.65 | $36.55 | $38.04 | $38.04 | 182,285 |
| 2021-06-18 | $36.54 | $37.32 | $36.11 | $36.26 | $36.26 | 558,704 |
| 2021-06-17 | $39.54 | $39.59 | $36.61 | $37.33 | $37.33 | 241,819 |
| 2021-06-16 | $38.72 | $40.09 | $38.64 | $39.72 | $39.72 | 197,030 |
| 2021-06-15 | $38.04 | $39.11 | $37.68 | $39.09 | $39.09 | 169,644 |
| 2021-06-14 | $38.50 | $39.31 | $37.71 | $37.88 | $37.88 | 202,738 |
| 2021-06-11 | $37.99 | $38.06 | $37.38 | $37.75 | $37.75 | 79,002 |
| 2021-06-10 | $38.35 | $38.64 | $37.17 | $37.80 | $37.80 | 117,322 |
| 2021-06-09 | $37.82 | $38.06 | $37.47 | $37.99 | $37.99 | 165,756 |
| 2021-06-08 | $37.02 | $37.96 | $36.58 | $37.70 | $37.70 | 113,434 |
| 2021-06-07 | $38.21 | $38.45 | $37.07 | $37.16 | $37.16 | 132,589 |
| 2021-06-04 | $37.75 | $38.45 | $36.59 | $38.24 | $38.24 | 186,067 |
| 2021-06-03 | $36.59 | $37.68 | $36.17 | $37.42 | $37.42 | 210,822 |
| 2021-06-02 | $34.76 | $37.93 | $34.08 | $36.83 | $36.83 | 469,058 |
| 2021-06-01 | $34.21 | $34.99 | $33.95 | $34.43 | $34.43 | 171,847 |
| 2021-05-28 | $33.86 | $33.86 | $33.09 | $33.53 | $33.53 | 66,380 |
| 2021-05-27 | $33.36 | $34.22 | $33.36 | $33.55 | $33.55 | 196,536 |
| 2021-05-26 | $31.73 | $33.14 | $31.73 | $33.08 | $33.08 | 168,234 |
| 2021-05-25 | $32.21 | $32.45 | $31.81 | $32.00 | $32.00 | 134,202 |
| 2021-05-24 | $32.61 | $32.64 | $31.72 | $32.30 | $32.30 | 107,956 |
| 2021-05-21 | $32.53 | $32.76 | $32.17 | $32.23 | $32.23 | 110,264 |
| 2021-05-20 | $32.00 | $32.20 | $31.17 | $32.02 | $32.02 | 113,626 |
| 2021-05-19 | $32.38 | $32.61 | $32.02 | $32.17 | $32.17 | 97,227 |
| 2021-05-18 | $34.37 | $34.75 | $33.32 | $33.34 | $33.34 | 100,893 |
| 2021-05-17 | $33.90 | $34.85 | $33.50 | $34.66 | $34.66 | 129,339 |
| 2021-05-14 | $33.58 | $34.52 | $33.58 | $34.32 | $34.32 | 100,910 |
| 2021-05-13 | $33.25 | $34.14 | $32.28 | $33.30 | $33.30 | 161,209 |
| 2021-05-12 | $34.04 | $35.70 | $33.50 | $33.80 | $33.80 | 154,077 |
| 2021-05-11 | $33.06 | $34.25 | $32.94 | $33.81 | $33.81 | 134,794 |
| 2021-05-10 | $37.00 | $37.44 | $34.20 | $34.20 | $34.20 | 228,461 |
| 2021-05-07 | $34.39 | $36.76 | $34.12 | $36.37 | $36.37 | 357,177 |
| 2021-05-06 | $34.50 | $35.47 | $33.82 | $35.27 | $35.27 | 256,261 |
| 2021-05-05 | $32.64 | $34.71 | $32.28 | $34.34 | $34.34 | 293,000 |
| 2021-05-04 | $32.12 | $32.96 | $32.01 | $32.18 | $32.18 | 223,021 |
| 2021-05-03 | $31.00 | $32.42 | $30.99 | $32.02 | $32.02 | 354,510 |
| 2021-04-30 | $30.11 | $31.00 | $30.06 | $30.65 | $30.65 | 493,893 |
| 2021-04-29 | $30.15 | $31.21 | $29.99 | $30.84 | $30.84 | 318,720 |
| 2021-04-28 | $29.10 | $30.23 | $29.10 | $30.05 | $30.05 | 182,838 |
| 2021-04-27 | $29.05 | $29.05 | $27.62 | $28.85 | $28.85 | 320,252 |
| 2021-04-26 | $28.23 | $29.64 | $28.23 | $28.79 | $28.79 | 266,930 |
| 2021-04-23 | $28.33 | $29.20 | $28.01 | $28.28 | $28.28 | 235,606 |
| 2021-04-22 | $29.21 | $29.64 | $28.06 | $28.06 | $28.06 | 303,200 |
| 2021-04-21 | $28.12 | $29.17 | $28.03 | $29.03 | $29.03 | 113,773 |
| 2021-04-20 | $29.55 | $29.75 | $28.48 | $28.71 | $28.71 | 182,408 |
| 2021-04-19 | $29.65 | $29.96 | $28.93 | $29.72 | $29.72 | 180,457 |
| 2021-04-16 | $30.70 | $30.70 | $29.55 | $29.69 | $29.69 | 113,295 |
| 2021-04-15 | $31.09 | $31.09 | $30.17 | $30.35 | $30.35 | 132,881 |
| 2021-04-14 | $29.99 | $31.75 | $29.99 | $30.95 | $30.95 | 191,394 |
| 2021-04-13 | $30.29 | $30.29 | $29.14 | $29.57 | $29.57 | 169,261 |
| 2021-04-12 | $30.76 | $31.17 | $30.00 | $30.48 | $30.48 | 149,968 |
| 2021-04-09 | $31.27 | $31.27 | $30.16 | $30.40 | $30.40 | 209,912 |
| 2021-04-08 | $31.67 | $31.91 | $30.88 | $31.41 | $31.41 | 211,370 |
| 2021-04-07 | $32.14 | $32.60 | $31.75 | $31.90 | $31.90 | 135,924 |
| 2021-04-06 | $32.76 | $33.29 | $32.05 | $32.18 | $32.18 | 192,122 |
| 2021-04-05 | $33.67 | $33.67 | $32.08 | $32.61 | $32.61 | 223,952 |
| 2021-04-01 | $33.41 | $33.90 | $32.39 | $33.77 | $33.77 | 177,822 |
| 2021-03-31 | $32.91 | $33.60 | $31.87 | $33.23 | $33.23 | 275,109 |
| 2021-03-30 | $32.45 | $33.48 | $32.19 | $32.92 | $32.92 | 188,567 |
| 2021-03-29 | $33.77 | $34.51 | $32.72 | $32.86 | $32.86 | 242,635 |
| 2021-03-26 | $33.86 | $34.43 | $33.30 | $34.11 | $34.11 | 242,520 |
| 2021-03-25 | $32.56 | $33.39 | $31.58 | $32.92 | $32.92 | 332,743 |
| 2021-03-24 | $33.46 | $34.80 | $33.07 | $33.17 | $33.17 | 212,690 |
| 2021-03-23 | $34.15 | $34.26 | $32.56 | $32.69 | $32.69 | 260,790 |
| 2021-03-22 | $35.29 | $35.35 | $34.60 | $35.05 | $35.05 | 128,050 |
| 2021-03-19 | $35.66 | $36.27 | $33.66 | $35.32 | $35.32 | 976,467 |
| 2021-03-18 | $37.69 | $38.13 | $35.20 | $35.59 | $35.59 | 233,868 |
| 2021-03-17 | $37.76 | $38.22 | $36.97 | $37.81 | $37.81 | 175,022 |
| 2021-03-16 | $37.74 | $38.05 | $36.83 | $37.58 | $37.58 | 283,667 |
| 2021-03-15 | $39.28 | $39.81 | $37.72 | $38.45 | $38.45 | 255,917 |
| 2021-03-12 | $39.04 | $39.86 | $38.91 | $39.78 | $39.78 | 211,310 |
| 2021-03-11 | $39.70 | $39.76 | $38.18 | $38.63 | $38.63 | 193,949 |
| 2021-03-10 | $38.57 | $39.67 | $38.57 | $39.43 | $39.43 | 200,799 |
| 2021-03-09 | $40.30 | $40.62 | $38.54 | $38.58 | $38.58 | 263,511 |
| 2021-03-08 | $39.06 | $40.61 | $37.51 | $40.48 | $40.48 | 321,523 |
| 2021-03-05 | $36.84 | $38.91 | $36.21 | $38.91 | $38.91 | 408,678 |
| 2021-03-04 | $35.30 | $37.13 | $34.99 | $37.05 | $37.05 | 316,254 |
| 2021-03-03 | $33.90 | $35.57 | $33.85 | $34.89 | $34.89 | 185,258 |
| 2021-03-02 | $36.18 | $36.51 | $33.45 | $33.55 | $33.55 | 239,432 |
| 2021-03-01 | $34.34 | $36.27 | $34.10 | $36.20 | $36.20 | 273,859 |
| 2021-02-26 | $35.37 | $35.95 | $33.07 | $33.96 | $33.96 | 325,729 |
| 2021-02-25 | $37.19 | $38.32 | $36.73 | $37.05 | $37.05 | 210,092 |
| 2021-02-24 | $35.60 | $37.20 | $35.50 | $36.85 | $36.85 | 150,543 |
| 2021-02-23 | $35.69 | $35.69 | $34.24 | $35.17 | $35.17 | 137,406 |
| 2021-02-22 | $34.15 | $36.18 | $34.15 | $35.44 | $35.44 | 129,543 |
| 2021-02-19 | $35.00 | $35.57 | $33.64 | $34.01 | $34.01 | 144,497 |
| 2021-02-18 | $35.46 | $35.69 | $34.99 | $35.03 | $35.03 | 164,755 |
| 2021-02-17 | $35.36 | $35.84 | $34.64 | $35.63 | $35.63 | 145,949 |
| 2021-02-16 | $34.73 | $35.82 | $34.48 | $35.48 | $35.48 | 182,401 |
| 2021-02-12 | $32.94 | $33.72 | $32.94 | $33.68 | $33.68 | 92,800 |
| 2021-02-11 | $34.16 | $34.42 | $33.21 | $33.33 | $33.33 | 241,031 |
| 2021-02-10 | $34.34 | $34.76 | $33.82 | $34.23 | $34.23 | 137,592 |
| 2021-02-09 | $33.52 | $34.75 | $33.32 | $34.13 | $34.13 | 156,174 |
| 2021-02-08 | $32.14 | $33.85 | $32.05 | $33.69 | $33.69 | 181,337 |
| 2021-02-05 | $32.46 | $32.72 | $31.62 | $31.77 | $31.77 | 143,920 |
| 2021-02-04 | $31.75 | $32.20 | $30.97 | $32.13 | $32.13 | 99,212 |
| 2021-02-03 | $30.50 | $31.70 | $30.40 | $31.63 | $31.63 | 112,326 |
| 2021-02-02 | $31.20 | $31.20 | $30.33 | $30.39 | $30.39 | 151,841 |
| 2021-02-01 | $30.44 | $30.57 | $29.20 | $30.46 | $30.46 | 171,407 |
| 2021-01-29 | $30.96 | $31.60 | $30.09 | $30.12 | $30.12 | 159,702 |
| 2021-01-28 | $30.87 | $31.96 | $30.58 | $31.18 | $31.18 | 257,211 |
| 2021-01-27 | $31.28 | $32.01 | $30.33 | $30.37 | $30.37 | 318,909 |
| 2021-01-26 | $32.50 | $32.69 | $31.86 | $31.98 | $31.98 | 143,010 |
| 2021-01-25 | $32.85 | $32.85 | $31.33 | $32.18 | $32.18 | 221,543 |
| 2021-01-22 | $31.15 | $33.17 | $30.93 | $33.10 | $33.10 | 256,745 |
| 2021-01-21 | $32.43 | $32.60 | $31.72 | $32.06 | $32.06 | 191,748 |
| 2021-01-20 | $33.32 | $33.32 | $32.27 | $32.59 | $32.59 | 138,500 |
| 2021-01-19 | $33.24 | $33.46 | $32.49 | $33.15 | $33.15 | 163,062 |
| 2021-01-15 | $34.13 | $34.70 | $32.73 | $32.84 | $32.84 | 177,396 |
| 2021-01-14 | $33.28 | $35.85 | $33.07 | $35.11 | $35.11 | 248,172 |
| 2021-01-13 | $34.91 | $34.91 | $32.77 | $32.96 | $32.96 | 191,313 |
| 2021-01-12 | $33.89 | $35.39 | $33.70 | $34.93 | $34.93 | 156,569 |
| 2021-01-11 | $32.32 | $33.70 | $32.04 | $33.54 | $33.54 | 336,566 |
| 2021-01-08 | $34.49 | $34.53 | $33.07 | $33.38 | $33.38 | 248,478 |
| 2021-01-07 | $33.89 | $34.47 | $33.29 | $33.96 | $33.96 | 230,002 |
| 2021-01-06 | $33.01 | $34.73 | $32.62 | $33.94 | $33.94 | 293,799 |
| 2021-01-05 | $30.81 | $32.52 | $30.81 | $31.92 | $31.92 | 254,277 |
| 2021-01-04 | $30.04 | $31.18 | $29.42 | $30.49 | $30.49 | 415,773 |
| 2020-12-31 | $29.75 | $30.08 | $29.34 | $29.62 | $29.62 | 306,466 |
| 2020-12-30 | $30.73 | $31.08 | $29.81 | $29.84 | $29.84 | 222,937 |
| 2020-12-29 | $31.50 | $31.50 | $30.34 | $30.59 | $30.59 | 176,055 |
| 2020-12-28 | $30.91 | $32.35 | $30.73 | $31.36 | $31.36 | 264,426 |
| 2020-12-24 | $31.28 | $31.61 | $30.14 | $30.64 | $30.64 | 94,260 |
| 2020-12-23 | $31.01 | $31.46 | $30.73 | $30.95 | $30.95 | 177,722 |
| 2020-12-22 | $30.82 | $31.09 | $30.53 | $30.68 | $30.68 | 254,879 |
| 2020-12-21 | $30.47 | $31.34 | $30.06 | $30.80 | $30.80 | 223,280 |
| 2020-12-18 | $32.45 | $32.54 | $31.20 | $31.28 | $31.28 | 632,685 |
| 2020-12-17 | $32.02 | $32.61 | $31.38 | $32.37 | $32.37 | 215,266 |
| 2020-12-16 | $32.93 | $32.93 | $31.80 | $31.87 | $31.87 | 240,458 |
| 2020-12-15 | $32.48 | $33.26 | $32.00 | $32.91 | $32.91 | 182,886 |
| 2020-12-14 | $33.27 | $33.27 | $31.90 | $32.13 | $32.13 | 334,106 |
| 2020-12-11 | $33.70 | $33.98 | $32.42 | $32.75 | $32.75 | 185,589 |
| 2020-12-10 | $32.99 | $34.48 | $32.60 | $34.10 | $34.10 | 109,614 |
| 2020-12-09 | $33.74 | $34.21 | $32.45 | $33.10 | $33.10 | 166,913 |
| 2020-12-08 | $32.64 | $33.71 | $32.48 | $33.50 | $33.50 | 217,443 |
| 2020-12-07 | $33.25 | $33.64 | $32.80 | $33.25 | $33.25 | 164,477 |
| 2020-12-04 | $32.20 | $34.00 | $32.10 | $33.62 | $33.62 | 210,673 |
| 2020-12-03 | $31.23 | $32.15 | $30.95 | $31.72 | $31.72 | 254,748 |
| 2020-12-02 | $30.02 | $31.65 | $30.02 | $31.10 | $31.10 | 213,158 |
| 2020-12-01 | $29.21 | $30.34 | $29.06 | $30.17 | $30.17 | 231,933 |
| 2020-11-30 | $29.87 | $30.20 | $28.31 | $28.42 | $28.42 | 222,275 |
| 2020-11-27 | $30.52 | $30.75 | $29.81 | $30.47 | $30.47 | 89,158 |
| 2020-11-25 | $31.31 | $31.58 | $30.77 | $30.93 | $30.93 | 160,580 |
| 2020-11-24 | $31.61 | $32.22 | $31.15 | $31.71 | $31.71 | 229,980 |
| 2020-11-23 | $30.08 | $30.80 | $29.83 | $30.65 | $30.65 | 261,673 |
| 2020-11-20 | $29.48 | $29.90 | $28.92 | $29.50 | $29.50 | 262,578 |
| 2020-11-19 | $29.05 | $30.08 | $28.91 | $29.81 | $29.81 | 201,482 |
| 2020-11-18 | $31.38 | $32.02 | $29.34 | $29.38 | $29.38 | 472,705 |
| 2020-11-17 | $30.38 | $31.26 | $30.03 | $31.12 | $31.12 | 215,158 |
| 2020-11-16 | $29.99 | $31.29 | $29.59 | $31.02 | $31.02 | 353,611 |
| 2020-11-13 | $28.42 | $28.90 | $27.91 | $28.78 | $28.78 | 159,176 |
| 2020-11-12 | $28.34 | $29.46 | $27.75 | $28.05 | $28.05 | 203,289 |
| 2020-11-11 | $29.69 | $29.77 | $28.40 | $29.05 | $29.05 | 277,267 |
| 2020-11-10 | $28.85 | $29.49 | $28.43 | $29.41 | $29.41 | 404,015 |
| 2020-11-09 | $27.14 | $29.58 | $26.92 | $28.63 | $28.63 | 360,504 |
| 2020-11-06 | $24.65 | $25.17 | $24.04 | $24.27 | $24.27 | 152,184 |
| 2020-11-05 | $24.89 | $25.86 | $24.60 | $24.63 | $24.63 | 157,459 |
| 2020-11-04 | $25.05 | $25.53 | $24.30 | $24.77 | $24.77 | 206,557 |
| 2020-11-03 | $26.64 | $27.42 | $25.35 | $25.64 | $25.64 | 261,313 |
| 2020-11-02 | $26.11 | $26.33 | $25.57 | $26.00 | $26.00 | 277,273 |
| 2020-10-30 | $25.01 | $26.46 | $24.52 | $25.90 | $25.90 | 387,422 |
| 2020-10-29 | $23.59 | $24.09 | $23.00 | $24.02 | $24.02 | 468,074 |
| 2020-10-28 | $23.85 | $24.05 | $23.14 | $23.86 | $23.86 | 352,750 |
| 2020-10-27 | $25.08 | $25.30 | $24.46 | $24.69 | $24.69 | 386,944 |
| 2020-10-26 | $25.38 | $25.43 | $24.68 | $25.21 | $25.21 | 256,763 |
| 2020-10-23 | $26.26 | $26.50 | $25.39 | $25.72 | $25.72 | 247,066 |
| 2020-10-22 | $25.81 | $26.38 | $25.26 | $26.00 | $26.00 | 253,381 |
| 2020-10-21 | $25.24 | $26.11 | $25.15 | $25.70 | $25.70 | 230,276 |
| 2020-10-20 | $25.15 | $25.78 | $24.89 | $25.32 | $25.32 | 216,370 |
| 2020-10-19 | $24.97 | $26.00 | $24.77 | $24.88 | $24.88 | 232,391 |
| 2020-10-16 | $24.86 | $25.60 | $24.60 | $24.68 | $24.68 | 299,400 |
| 2020-10-15 | $24.16 | $25.00 | $24.10 | $24.98 | $24.98 | 264,361 |
| 2020-10-14 | $24.66 | $25.66 | $24.66 | $24.70 | $24.70 | 179,579 |
| 2020-10-13 | $24.48 | $25.08 | $24.26 | $24.70 | $24.70 | 385,654 |
| 2020-10-12 | $24.60 | $24.88 | $23.69 | $24.56 | $24.56 | 357,904 |
| 2020-10-09 | $25.61 | $25.61 | $24.59 | $24.69 | $24.69 | 302,819 |
| 2020-10-08 | $24.82 | $25.58 | $24.63 | $25.56 | $25.56 | 370,076 |
| 2020-10-07 | $24.39 | $24.70 | $23.88 | $24.35 | $24.35 | 462,403 |
| 2020-10-06 | $25.30 | $25.88 | $24.33 | $24.36 | $24.36 | 230,973 |
| 2020-10-05 | $25.06 | $25.89 | $24.53 | $24.68 | $24.68 | 220,451 |
| 2020-10-02 | $23.80 | $25.50 | $23.62 | $24.79 | $24.79 | 253,825 |
| 2020-10-01 | $24.36 | $24.57 | $23.60 | $24.50 | $24.50 | 354,931 |
| 2020-09-30 | $25.12 | $26.14 | $24.32 | $24.76 | $24.76 | 502,962 |
| 2020-09-29 | $24.25 | $24.87 | $24.09 | $24.75 | $24.75 | 390,048 |
| 2020-09-28 | $23.98 | $24.84 | $23.98 | $24.38 | $24.38 | 334,652 |
| 2020-09-25 | $22.72 | $23.76 | $22.63 | $23.53 | $23.53 | 366,819 |
| 2020-09-24 | $22.95 | $23.51 | $22.25 | $22.97 | $22.97 | 306,859 |
| 2020-09-23 | $25.00 | $25.03 | $22.98 | $23.07 | $23.07 | 315,349 |
| 2020-09-22 | $24.86 | $25.56 | $24.29 | $25.22 | $25.22 | 325,151 |
| 2020-09-21 | $25.74 | $25.74 | $24.22 | $24.99 | $24.99 | 318,888 |
| 2020-09-18 | $26.85 | $27.05 | $25.99 | $26.28 | $26.28 | 896,842 |
| 2020-09-17 | $27.37 | $27.53 | $26.51 | $26.76 | $26.76 | 380,041 |
| 2020-09-16 | $27.48 | $28.47 | $27.39 | $27.78 | $27.78 | 506,939 |
| 2020-09-15 | $27.68 | $27.96 | $26.87 | $27.20 | $27.20 | 493,616 |
| 2020-09-14 | $29.15 | $29.25 | $27.36 | $27.48 | $27.48 | 762,790 |
| 2020-09-11 | $30.24 | $30.30 | $29.05 | $29.17 | $29.17 | 218,791 |
| 2020-09-10 | $31.88 | $31.97 | $29.96 | $30.14 | $30.14 | 210,312 |
| 2020-09-09 | $32.54 | $32.88 | $31.73 | $31.73 | $31.73 | 165,598 |
| 2020-09-08 | $33.10 | $33.10 | $31.54 | $32.07 | $32.07 | 194,623 |
| 2020-09-04 | $34.08 | $34.28 | $33.29 | $33.74 | $33.74 | 141,358 |
| 2020-09-03 | $33.58 | $34.43 | $33.46 | $33.80 | $33.80 | 164,175 |
| 2020-09-02 | $33.50 | $33.73 | $32.98 | $33.48 | $33.48 | 140,521 |
| 2020-09-01 | $32.77 | $33.81 | $32.59 | $33.68 | $33.68 | 145,573 |
| 2020-08-31 | $33.63 | $34.24 | $32.98 | $33.13 | $33.13 | 177,582 |
| 2020-08-28 | $33.53 | $34.13 | $33.17 | $33.98 | $33.98 | 132,865 |
| 2020-08-27 | $34.16 | $34.17 | $32.59 | $33.45 | $33.45 | 142,880 |
| 2020-08-26 | $36.18 | $36.18 | $33.77 | $33.94 | $33.94 | 218,771 |
| 2020-08-25 | $36.67 | $36.80 | $35.80 | $36.04 | $36.04 | 130,175 |
| 2020-08-24 | $34.02 | $36.37 | $33.90 | $36.35 | $36.35 | 285,389 |
| 2020-08-21 | $33.62 | $33.70 | $32.94 | $33.67 | $33.67 | 200,839 |
| 2020-08-20 | $34.10 | $34.32 | $33.72 | $33.87 | $33.87 | 174,215 |
| 2020-08-19 | $34.86 | $35.21 | $34.44 | $34.62 | $34.62 | 153,797 |
| 2020-08-18 | $35.67 | $35.70 | $34.59 | $35.01 | $35.01 | 111,237 |
| 2020-08-17 | $35.57 | $35.89 | $34.99 | $35.55 | $35.55 | 167,897 |
| 2020-08-14 | $35.63 | $36.03 | $35.32 | $35.80 | $35.80 | 260,516 |
| 2020-08-13 | $35.85 | $36.14 | $35.57 | $35.91 | $35.91 | 206,686 |
| 2020-08-12 | $37.51 | $37.51 | $35.93 | $36.21 | $36.21 | 197,415 |
| 2020-08-11 | $38.26 | $38.60 | $36.43 | $36.69 | $36.69 | 245,376 |
| 2020-08-10 | $36.66 | $37.90 | $36.63 | $37.40 | $37.40 | 197,838 |
| 2020-08-07 | $35.42 | $36.41 | $35.02 | $36.37 | $36.37 | 146,603 |
| 2020-08-06 | $36.79 | $36.93 | $34.81 | $35.74 | $35.74 | 279,906 |
| 2020-08-05 | $35.94 | $36.70 | $35.61 | $36.62 | $36.62 | 203,608 |
| 2020-08-04 | $34.15 | $35.31 | $34.10 | $35.14 | $35.14 | 233,059 |
| 2020-08-03 | $33.43 | $34.36 | $32.79 | $34.23 | $34.23 | 216,602 |
| 2020-07-31 | $34.43 | $35.06 | $31.13 | $33.29 | $33.29 | 355,036 |
| 2020-07-30 | $35.27 | $35.27 | $32.81 | $34.66 | $34.66 | 264,396 |
| 2020-07-29 | $34.59 | $36.16 | $34.41 | $36.05 | $36.05 | 309,160 |
| 2020-07-28 | $34.75 | $35.26 | $33.69 | $34.26 | $34.26 | 218,649 |
| 2020-07-27 | $33.94 | $35.21 | $33.49 | $35.02 | $35.02 | 279,997 |
| 2020-07-24 | $34.00 | $34.69 | $33.91 | $34.04 | $34.04 | 163,617 |
| 2020-07-23 | $33.49 | $34.36 | $33.10 | $34.28 | $34.28 | 191,461 |
| 2020-07-22 | $33.75 | $34.14 | $33.40 | $33.95 | $33.95 | 217,504 |
| 2020-07-21 | $32.69 | $34.74 | $32.69 | $34.44 | $34.44 | 247,792 |
| 2020-07-20 | $32.14 | $32.84 | $31.74 | $31.86 | $31.86 | 170,782 |
| 2020-07-17 | $32.10 | $32.78 | $31.92 | $32.16 | $32.16 | 184,900 |
| 2020-07-16 | $31.51 | $32.55 | $30.94 | $32.00 | $32.00 | 305,300 |
| 2020-07-15 | $32.39 | $33.25 | $32.36 | $32.93 | $32.93 | 261,500 |
| 2020-07-14 | $30.58 | $31.85 | $30.25 | $31.79 | $31.79 | 204,600 |
| 2020-07-13 | $30.23 | $31.33 | $29.68 | $30.68 | $30.68 | 387,600 |
| 2020-07-10 | $29.01 | $30.00 | $29.01 | $29.91 | $29.91 | 147,200 |
| 2020-07-09 | $30.16 | $30.30 | $28.61 | $29.01 | $29.01 | 272,800 |
| 2020-07-08 | $29.69 | $30.95 | $29.48 | $30.02 | $30.02 | 263,600 |
| 2020-07-07 | $30.11 | $30.98 | $29.61 | $29.65 | $29.65 | 313,400 |
| 2020-07-06 | $31.38 | $31.70 | $29.59 | $30.59 | $30.59 | 330,100 |
| 2020-07-02 | $30.46 | $30.96 | $30.16 | $30.59 | $30.59 | 221,200 |
| 2020-07-01 | $30.04 | $30.79 | $29.58 | $29.71 | $29.71 | 228,500 |
| 2020-06-30 | $28.88 | $29.92 | $28.74 | $29.79 | $29.79 | 264,200 |
| 2020-06-29 | $29.29 | $29.67 | $28.79 | $29.32 | $29.32 | 234,200 |
| 2020-06-26 | $29.60 | $29.66 | $27.97 | $29.05 | $29.05 | 417,681 |
| 2020-06-25 | $28.68 | $30.05 | $28.68 | $30.00 | $30.00 | 195,195 |
| 2020-06-24 | $29.90 | $30.08 | $28.59 | $28.92 | $28.92 | 247,428 |
| 2020-06-23 | $30.74 | $30.97 | $29.87 | $30.47 | $30.47 | 258,234 |
| 2020-06-22 | $29.32 | $30.40 | $28.81 | $30.36 | $30.36 | 240,770 |
| 2020-06-19 | $31.15 | $31.40 | $29.19 | $29.42 | $29.42 | 685,344 |
| 2020-06-18 | $30.31 | $31.15 | $29.78 | $30.24 | $30.24 | 266,593 |
| 2020-06-17 | $31.45 | $32.02 | $30.61 | $30.82 | $30.82 | 293,392 |
| 2020-06-16 | $33.37 | $33.50 | $31.26 | $31.73 | $31.73 | 298,073 |
| 2020-06-15 | $29.55 | $32.67 | $29.44 | $31.51 | $31.51 | 323,385 |
| 2020-06-12 | $31.95 | $32.36 | $30.38 | $31.18 | $31.18 | 286,849 |
| 2020-06-11 | $32.87 | $33.29 | $29.98 | $30.41 | $30.41 | 394,720 |
| 2020-06-10 | $36.14 | $36.42 | $34.58 | $35.31 | $35.31 | 287,654 |
| 2020-06-09 | $37.42 | $37.59 | $36.20 | $37.02 | $37.02 | 294,229 |
| 2020-06-08 | $37.06 | $38.72 | $36.43 | $38.57 | $38.57 | 418,529 |
| 2020-06-05 | $35.67 | $36.76 | $35.31 | $35.96 | $35.96 | 324,086 |
| 2020-06-04 | $31.74 | $34.13 | $31.38 | $33.76 | $33.76 | 287,263 |
| 2020-06-03 | $32.63 | $32.94 | $31.72 | $32.00 | $32.00 | 378,082 |
| 2020-06-02 | $31.14 | $32.11 | $30.65 | $31.86 | $31.86 | 299,695 |
| 2020-06-01 | $30.45 | $31.89 | $29.91 | $30.74 | $30.74 | 393,630 |
| 2020-05-29 | $29.94 | $30.77 | $28.99 | $30.39 | $30.39 | 435,487 |
| 2020-05-28 | $30.93 | $31.05 | $30.10 | $30.33 | $30.33 | 389,582 |
| 2020-05-27 | $29.67 | $30.69 | $28.76 | $30.51 | $30.51 | 324,421 |
| 2020-05-26 | $27.95 | $29.65 | $27.95 | $29.25 | $29.25 | 308,067 |
| 2020-05-22 | $27.00 | $27.11 | $26.25 | $27.06 | $27.06 | 158,521 |
| 2020-05-21 | $27.99 | $28.32 | $27.02 | $27.17 | $27.17 | 231,219 |
| 2020-05-20 | $26.64 | $28.01 | $26.25 | $27.90 | $27.90 | 337,263 |
| 2020-05-19 | $27.03 | $27.18 | $25.82 | $25.83 | $25.83 | 221,309 |
| 2020-05-18 | $26.59 | $27.67 | $26.40 | $27.34 | $27.34 | 352,295 |
| 2020-05-15 | $25.38 | $25.91 | $25.07 | $25.36 | $25.36 | 299,170 |
| 2020-05-14 | $25.00 | $25.72 | $24.10 | $25.33 | $25.33 | 332,131 |
| 2020-05-13 | $27.61 | $27.77 | $25.18 | $25.51 | $25.51 | 436,432 |
| 2020-05-12 | $26.68 | $28.64 | $25.58 | $27.72 | $27.72 | 650,912 |
| 2020-05-11 | $27.20 | $28.13 | $26.77 | $27.72 | $27.72 | 292,975 |
| 2020-05-08 | $27.33 | $28.21 | $27.02 | $27.81 | $27.81 | 386,239 |
| 2020-05-07 | $27.42 | $28.14 | $24.32 | $26.76 | $26.76 | 636,183 |
| 2020-05-06 | $29.19 | $29.54 | $27.21 | $27.61 | $27.61 | 360,222 |
| 2020-05-05 | $31.77 | $32.28 | $29.07 | $29.18 | $29.18 | 399,431 |
| 2020-05-04 | $28.96 | $30.04 | $28.66 | $30.00 | $30.00 | 332,182 |
| 2020-05-01 | $32.38 | $32.95 | $29.28 | $29.56 | $29.56 | 315,442 |
| 2020-04-30 | $34.83 | $35.22 | $32.08 | $33.13 | $33.13 | 375,012 |
| 2020-04-29 | $34.48 | $35.46 | $34.08 | $35.02 | $35.02 | 396,411 |
| 2020-04-28 | $33.27 | $33.90 | $32.38 | $32.74 | $32.74 | 305,429 |
| 2020-04-27 | $32.95 | $32.95 | $31.32 | $32.57 | $32.57 | 254,341 |
| 2020-04-24 | $33.50 | $34.00 | $32.03 | $33.07 | $33.07 | 236,684 |
| 2020-04-23 | $31.37 | $33.90 | $30.84 | $32.86 | $32.86 | 447,833 |
| 2020-04-22 | $31.37 | $32.20 | $29.89 | $30.69 | $30.69 | 255,812 |
| 2020-04-21 | $30.91 | $31.57 | $28.98 | $29.94 | $29.94 | 312,701 |
| 2020-04-20 | $31.10 | $32.92 | $30.80 | $32.08 | $32.08 | 450,737 |
| 2020-04-17 | $33.41 | $34.77 | $32.25 | $32.86 | $32.86 | 265,749 |
| 2020-04-16 | $33.94 | $34.72 | $32.21 | $33.27 | $33.27 | 364,607 |
| 2020-04-15 | $32.15 | $34.93 | $31.28 | $33.97 | $33.97 | 593,648 |
| 2020-04-14 | $33.68 | $34.80 | $33.09 | $34.60 | $34.60 | 544,017 |
| 2020-04-13 | $35.22 | $35.22 | $33.31 | $33.59 | $33.59 | 445,323 |
| 2020-04-09 | $34.85 | $36.61 | $32.82 | $34.80 | $34.80 | 467,092 |
| 2020-04-08 | $32.05 | $33.79 | $31.71 | $33.34 | $33.34 | 694,441 |
| 2020-04-07 | $31.73 | $33.31 | $30.92 | $31.42 | $31.42 | 439,234 |
| 2020-04-06 | $29.23 | $30.77 | $27.77 | $29.92 | $29.92 | 295,242 |
| 2020-04-03 | $33.41 | $33.41 | $28.54 | $28.97 | $28.97 | 386,138 |
| 2020-04-02 | $30.13 | $34.35 | $29.56 | $32.11 | $32.11 | 343,413 |
| 2020-04-01 | $29.53 | $30.77 | $28.07 | $29.01 | $29.01 | 328,613 |
| 2020-03-31 | $28.65 | $32.35 | $28.65 | $30.50 | $30.50 | 422,597 |
| 2020-03-30 | $27.52 | $28.32 | $26.43 | $28.20 | $28.20 | 468,401 |
| 2020-03-27 | $28.71 | $29.44 | $27.66 | $27.97 | $27.97 | 302,644 |
| 2020-03-26 | $30.85 | $32.00 | $27.85 | $29.92 | $29.92 | 621,985 |
| 2020-03-25 | $32.71 | $33.52 | $30.43 | $30.84 | $30.84 | 479,890 |
| 2020-03-24 | $32.91 | $33.98 | $30.41 | $32.50 | $32.50 | 592,339 |
| 2020-03-23 | $30.96 | $33.79 | $30.17 | $30.73 | $30.73 | 639,868 |
| 2020-03-20 | $29.85 | $33.82 | $29.50 | $30.39 | $30.39 | 898,923 |
| 2020-03-19 | $32.01 | $35.41 | $28.79 | $29.44 | $29.44 | 868,593 |
| 2020-03-18 | $34.43 | $34.72 | $30.45 | $31.85 | $31.85 | 802,037 |
| 2020-03-17 | $33.04 | $37.75 | $33.04 | $36.45 | $36.45 | 824,969 |
| 2020-03-16 | $24.00 | $35.06 | $23.91 | $32.57 | $32.57 | 770,707 |
| 2020-03-13 | $28.14 | $31.71 | $25.95 | $31.63 | $31.63 | 597,778 |
| 2020-03-12 | $27.80 | $29.92 | $26.31 | $26.74 | $26.74 | 678,608 |
| 2020-03-11 | $31.96 | $33.13 | $29.01 | $29.72 | $29.72 | 640,571 |
| 2020-03-10 | $31.81 | $33.79 | $29.45 | $33.58 | $33.58 | 628,923 |
| 2020-03-09 | $26.00 | $30.38 | $26.00 | $29.67 | $29.67 | 1,149,887 |
| 2020-03-06 | $33.63 | $34.66 | $32.28 | $33.41 | $33.41 | 689,135 |
| 2020-03-05 | $34.60 | $35.35 | $34.34 | $35.00 | $35.00 | 522,621 |
| 2020-03-04 | $37.50 | $37.50 | $33.97 | $35.48 | $35.48 | 806,842 |
| 2020-03-03 | $36.88 | $37.22 | $35.83 | $36.81 | $36.81 | 516,637 |
| 2020-03-02 | $35.88 | $37.03 | $34.01 | $36.99 | $36.99 | 623,145 |
| 2020-02-28 | $37.22 | $38.36 | $33.21 | $35.62 | $35.62 | 764,071 |
| 2020-02-27 | $33.51 | $34.72 | $33.08 | $33.17 | $33.17 | 287,968 |
| 2020-02-26 | $35.95 | $36.59 | $34.91 | $35.07 | $35.07 | 144,762 |
| 2020-02-25 | $37.92 | $37.94 | $35.58 | $35.82 | $35.82 | 221,296 |
| 2020-02-24 | $38.15 | $38.77 | $37.65 | $37.87 | $37.87 | 193,176 |
| 2020-02-21 | $39.57 | $39.94 | $38.61 | $39.78 | $39.78 | 218,137 |
| 2020-02-20 | $40.79 | $41.15 | $40.00 | $40.04 | $40.04 | 347,844 |
| 2020-02-19 | $40.81 | $41.20 | $40.32 | $40.62 | $40.62 | 229,194 |
| 2020-02-18 | $40.70 | $41.01 | $39.17 | $40.47 | $40.47 | 323,746 |
| 2020-02-14 | $41.85 | $41.85 | $40.43 | $41.31 | $41.31 | 369,315 |
| 2020-02-13 | $42.28 | $42.70 | $41.34 | $41.55 | $41.55 | 223,993 |
| 2020-02-12 | $43.03 | $43.82 | $42.36 | $42.69 | $42.69 | 209,754 |
| 2020-02-11 | $42.32 | $43.20 | $41.86 | $42.37 | $42.37 | 131,019 |
| 2020-02-10 | $41.88 | $41.98 | $40.76 | $41.52 | $41.52 | 231,053 |
| 2020-02-07 | $43.38 | $43.49 | $42.21 | $42.25 | $42.25 | 223,655 |
| 2020-02-06 | $44.50 | $44.97 | $43.29 | $43.84 | $43.84 | 190,355 |
| 2020-02-05 | $44.06 | $45.10 | $43.92 | $44.30 | $44.30 | 196,510 |
| 2020-02-04 | $43.56 | $44.15 | $43.09 | $43.45 | $43.45 | 176,275 |
| 2020-02-03 | $40.82 | $42.27 | $40.65 | $42.25 | $42.25 | 322,256 |
| 2020-01-31 | $40.90 | $41.20 | $40.21 | $40.90 | $40.90 | 339,490 |
| 2020-01-30 | $40.48 | $41.67 | $40.18 | $41.64 | $41.64 | 465,650 |
| 2020-01-29 | $42.33 | $42.49 | $41.34 | $41.43 | $41.43 | 192,437 |
| 2020-01-28 | $42.29 | $43.30 | $41.55 | $42.30 | $42.30 | 290,243 |
| 2020-01-27 | $43.96 | $44.26 | $41.91 | $41.97 | $41.97 | 312,662 |
| 2020-01-24 | $46.53 | $46.53 | $44.53 | $45.30 | $45.30 | 368,828 |
| 2020-01-23 | $45.91 | $47.14 | $45.17 | $46.69 | $46.69 | 456,034 |
| 2020-01-22 | $46.23 | $46.68 | $45.78 | $46.57 | $46.57 | 233,808 |
| 2020-01-21 | $46.36 | $46.78 | $46.04 | $46.52 | $46.52 | 184,342 |
| 2020-01-17 | $47.15 | $47.21 | $46.40 | $46.92 | $46.92 | 177,519 |
| 2020-01-16 | $46.29 | $46.94 | $45.85 | $46.87 | $46.87 | 154,819 |
| 2020-01-15 | $45.81 | $46.17 | $45.45 | $45.94 | $45.94 | 176,009 |
| 2020-01-14 | $46.28 | $46.56 | $45.84 | $46.35 | $46.35 | 203,642 |
| 2020-01-13 | $46.43 | $46.94 | $45.95 | $46.72 | $46.72 | 133,403 |
| 2020-01-10 | $46.67 | $46.89 | $46.09 | $46.64 | $46.64 | 152,970 |
| 2020-01-09 | $46.25 | $47.09 | $45.63 | $46.90 | $46.90 | 161,981 |
| 2020-01-08 | $47.45 | $47.45 | $46.00 | $46.21 | $46.21 | 169,187 |
| 2020-01-07 | $47.97 | $48.01 | $46.71 | $47.44 | $47.44 | 109,489 |
| 2020-01-06 | $47.72 | $48.39 | $47.27 | $48.11 | $48.11 | 337,920 |
| 2020-01-03 | $47.59 | $48.02 | $46.86 | $47.50 | $47.50 | 210,833 |
| 2020-01-02 | $47.42 | $47.42 | $46.21 | $46.73 | $46.73 | 157,072 |
| 2019-12-31 | $46.59 | $47.29 | $46.07 | $46.91 | $46.91 | 230,567 |
| 2019-12-30 | $46.90 | $47.94 | $46.90 | $46.96 | $46.96 | 140,261 |
| 2019-12-27 | $47.95 | $48.28 | $46.46 | $46.58 | $46.58 | 168,633 |
| 2019-12-26 | $47.60 | $47.98 | $47.39 | $47.84 | $47.84 | 124,561 |
| 2019-12-24 | $47.68 | $47.84 | $47.29 | $47.41 | $47.41 | 80,142 |
| 2019-12-23 | $47.12 | $47.74 | $47.01 | $47.39 | $47.39 | 267,655 |
| 2019-12-20 | $48.13 | $48.21 | $46.92 | $47.12 | $47.12 | 649,791 |
| 2019-12-19 | $46.80 | $48.01 | $46.80 | $47.88 | $47.88 | 201,085 |
| 2019-12-18 | $46.72 | $47.43 | $46.53 | $46.95 | $46.95 | 194,214 |
| 2019-12-17 | $46.52 | $46.98 | $46.43 | $46.68 | $46.68 | 198,340 |
| 2019-12-16 | $45.86 | $47.05 | $45.77 | $46.35 | $46.35 | 206,311 |
| 2019-12-13 | $45.61 | $46.16 | $45.14 | $45.51 | $45.51 | 169,583 |
| 2019-12-12 | $44.93 | $46.30 | $44.93 | $45.64 | $45.64 | 225,609 |
| 2019-12-11 | $44.49 | $44.92 | $44.25 | $44.65 | $44.65 | 186,810 |
| 2019-12-10 | $44.34 | $45.17 | $43.88 | $44.48 | $44.48 | 244,744 |
| 2019-12-09 | $44.58 | $45.10 | $43.98 | $44.08 | $44.08 | 161,067 |
| 2019-12-06 | $43.67 | $45.13 | $43.46 | $44.91 | $44.91 | 401,912 |
| 2019-12-05 | $43.89 | $44.04 | $43.06 | $43.38 | $43.38 | 425,682 |
| 2019-12-04 | $42.89 | $44.21 | $42.89 | $43.47 | $43.47 | 415,401 |
| 2019-12-03 | $42.20 | $42.54 | $41.50 | $42.05 | $42.05 | 201,983 |
| 2019-12-02 | $42.77 | $43.83 | $41.90 | $42.83 | $42.83 | 280,078 |
| 2019-11-29 | $43.33 | $43.33 | $41.93 | $42.26 | $42.26 | 139,738 |
| 2019-11-27 | $43.33 | $44.03 | $42.98 | $43.77 | $43.77 | 140,013 |
| 2019-11-26 | $43.85 | $44.41 | $43.09 | $43.15 | $43.15 | 186,371 |
| 2019-11-25 | $42.96 | $44.02 | $42.56 | $43.99 | $43.99 | 302,758 |
| 2019-11-22 | $44.00 | $44.47 | $42.84 | $43.29 | $43.29 | 194,792 |
| 2019-11-21 | $44.15 | $44.40 | $43.18 | $44.00 | $44.00 | 207,961 |
| 2019-11-20 | $43.10 | $44.55 | $43.06 | $43.79 | $43.79 | 277,591 |
| 2019-11-19 | $43.46 | $43.57 | $42.79 | $43.14 | $43.14 | 259,098 |
| 2019-11-18 | $44.38 | $44.60 | $43.53 | $43.59 | $43.59 | 262,829 |
| 2019-11-15 | $44.67 | $44.99 | $43.99 | $44.92 | $44.92 | 212,983 |
| 2019-11-14 | $44.38 | $45.09 | $44.18 | $44.21 | $44.21 | 172,334 |
| 2019-11-13 | $44.20 | $44.80 | $43.90 | $44.43 | $44.43 | 245,966 |
| 2019-11-12 | $45.37 | $45.70 | $44.41 | $44.54 | $44.54 | 181,569 |
| 2019-11-11 | $44.40 | $45.17 | $43.80 | $45.15 | $45.15 | 177,513 |
| 2019-11-08 | $44.45 | $45.30 | $43.99 | $45.23 | $45.23 | 217,720 |
| 2019-11-07 | $45.47 | $46.17 | $44.66 | $44.88 | $44.88 | 282,911 |
| 2019-11-06 | $44.84 | $45.29 | $44.04 | $44.57 | $44.57 | 338,282 |
| 2019-11-05 | $45.32 | $46.41 | $44.92 | $45.18 | $45.18 | 378,623 |
| 2019-11-04 | $43.76 | $45.15 | $43.16 | $45.07 | $45.07 | 391,898 |
| 2019-11-01 | $41.28 | $42.98 | $40.53 | $42.84 | $42.84 | 569,031 |
| 2019-10-31 | $41.47 | $41.89 | $40.02 | $41.02 | $41.02 | 676,425 |
| 2019-10-30 | $44.07 | $44.37 | $41.25 | $41.79 | $41.79 | 478,493 |
| 2019-10-29 | $43.75 | $44.27 | $42.26 | $44.26 | $44.26 | 709,329 |
| 2019-10-28 | $44.12 | $45.73 | $44.07 | $44.53 | $44.53 | 719,119 |
| 2019-10-25 | $45.54 | $46.77 | $43.67 | $43.92 | $43.92 | 861,596 |
| 2019-10-24 | $48.36 | $48.61 | $46.83 | $48.34 | $48.34 | 286,063 |
| 2019-10-23 | $47.72 | $49.09 | $47.26 | $48.29 | $48.29 | 242,566 |
| 2019-10-22 | $47.13 | $48.96 | $46.88 | $48.03 | $48.03 | 414,505 |
| 2019-10-21 | $45.90 | $47.67 | $45.90 | $46.95 | $46.95 | 308,722 |
| 2019-10-18 | $49.18 | $50.16 | $45.59 | $45.73 | $45.73 | 555,925 |
| 2019-10-17 | $50.44 | $50.87 | $49.29 | $49.38 | $49.38 | 284,206 |
| 2019-10-16 | $50.41 | $51.46 | $50.07 | $50.26 | $50.26 | 253,130 |
| 2019-10-15 | $50.77 | $51.70 | $50.55 | $50.75 | $50.75 | 253,874 |
| 2019-10-14 | $50.84 | $51.32 | $49.75 | $50.69 | $50.69 | 218,487 |
| 2019-10-11 | $50.21 | $52.30 | $50.19 | $51.59 | $51.59 | 311,469 |
| 2019-10-10 | $48.23 | $49.58 | $48.19 | $49.25 | $49.25 | 277,926 |
| 2019-10-09 | $47.69 | $47.91 | $46.81 | $47.54 | $47.54 | 252,565 |
| 2019-10-08 | $47.11 | $48.07 | $46.15 | $47.11 | $47.11 | 335,186 |
| 2019-10-07 | $48.07 | $49.10 | $47.70 | $48.07 | $48.07 | 242,236 |
| 2019-10-04 | $48.65 | $49.16 | $47.56 | $48.06 | $48.06 | 174,679 |
| 2019-10-03 | $47.07 | $48.42 | $46.80 | $48.33 | $48.33 | 157,080 |
| 2019-10-02 | $47.93 | $48.35 | $46.40 | $47.42 | $47.42 | 310,973 |
| 2019-10-01 | $50.63 | $51.20 | $47.79 | $48.10 | $48.10 | 258,754 |
| 2019-09-30 | $49.97 | $50.66 | $49.59 | $50.18 | $50.18 | 318,892 |
| 2019-09-27 | $51.61 | $52.57 | $50.37 | $50.71 | $50.71 | 316,892 |
| 2019-09-26 | $53.35 | $53.36 | $51.56 | $51.90 | $51.90 | 341,663 |
| 2019-09-25 | $52.95 | $53.93 | $52.43 | $53.85 | $53.85 | 351,346 |
| 2019-09-24 | $55.45 | $55.45 | $53.34 | $53.52 | $53.52 | 334,136 |
| 2019-09-23 | $53.82 | $56.07 | $53.82 | $55.63 | $55.63 | 325,833 |
| 2019-09-20 | $54.46 | $55.27 | $54.02 | $54.36 | $54.36 | 968,938 |
| 2019-09-19 | $55.16 | $56.71 | $54.14 | $54.36 | $54.36 | 381,775 |
| 2019-09-18 | $53.17 | $54.22 | $52.91 | $54.15 | $54.15 | 410,211 |
| 2019-09-17 | $54.86 | $55.18 | $52.57 | $53.64 | $53.64 | 385,126 |
| 2019-09-16 | $53.08 | $56.32 | $53.08 | $55.42 | $55.42 | 447,023 |
| 2019-09-13 | $52.48 | $53.07 | $51.70 | $51.99 | $51.99 | 216,738 |
| 2019-09-12 | $50.82 | $52.16 | $49.55 | $51.84 | $51.84 | 226,345 |
| 2019-09-11 | $51.42 | $52.42 | $51.10 | $51.89 | $51.89 | 299,824 |
| 2019-09-10 | $51.80 | $52.47 | $50.73 | $51.16 | $51.16 | 329,465 |
| 2019-09-09 | $48.48 | $51.78 | $48.35 | $51.58 | $51.58 | 387,694 |
| 2019-09-06 | $47.62 | $48.40 | $47.00 | $47.75 | $47.75 | 216,596 |
| 2019-09-05 | $46.10 | $48.67 | $46.10 | $48.05 | $48.05 | 423,827 |
| 2019-09-04 | $45.46 | $45.60 | $44.44 | $45.53 | $45.53 | 311,578 |
| 2019-09-03 | $45.07 | $45.38 | $43.64 | $44.53 | $44.53 | 427,047 |
| 2019-08-30 | $47.50 | $48.12 | $45.58 | $45.85 | $45.85 | 220,303 |
| 2019-08-29 | $46.79 | $48.02 | $46.53 | $47.20 | $47.20 | 347,263 |
| 2019-08-28 | $44.86 | $46.60 | $44.48 | $46.06 | $46.06 | 365,491 |
| 2019-08-27 | $45.50 | $45.50 | $44.05 | $44.65 | $44.65 | 307,485 |
| 2019-08-26 | $46.13 | $46.36 | $44.88 | $45.22 | $45.22 | 325,897 |
| 2019-08-23 | $46.86 | $47.95 | $45.47 | $45.63 | $45.63 | 240,724 |
| 2019-08-22 | $48.66 | $48.98 | $47.58 | $47.64 | $47.64 | 184,907 |
| 2019-08-21 | $49.32 | $49.32 | $48.08 | $48.20 | $48.20 | 248,248 |
| 2019-08-20 | $48.98 | $49.00 | $48.00 | $48.36 | $48.36 | 213,303 |
| 2019-08-19 | $48.37 | $49.71 | $48.20 | $49.15 | $49.15 | 215,327 |
| 2019-08-16 | $45.89 | $47.42 | $45.12 | $47.24 | $47.24 | 372,780 |
| 2019-08-15 | $46.13 | $46.13 | $44.99 | $45.62 | $45.62 | 282,406 |
| 2019-08-14 | $46.03 | $46.60 | $45.43 | $46.16 | $46.16 | 384,878 |
| 2019-08-13 | $48.60 | $49.43 | $47.50 | $47.58 | $47.58 | 531,798 |
| 2019-08-12 | $47.80 | $49.01 | $47.06 | $48.91 | $48.91 | 431,600 |
| 2019-08-09 | $48.76 | $49.27 | $47.02 | $47.46 | $47.46 | 341,326 |
| 2019-08-08 | $48.60 | $48.87 | $47.42 | $48.76 | $48.76 | 248,857 |
| 2019-08-07 | $47.23 | $48.31 | $46.05 | $47.88 | $47.88 | 550,707 |
| 2019-08-06 | $48.59 | $49.29 | $47.22 | $48.21 | $48.21 | 313,642 |
| 2019-08-05 | $47.93 | $48.25 | $46.82 | $47.68 | $47.68 | 387,534 |
| 2019-08-02 | $49.88 | $50.28 | $48.64 | $49.44 | $49.44 | 379,137 |
| 2019-08-01 | $51.86 | $52.26 | $49.18 | $49.96 | $49.96 | 486,067 |
| 2019-07-31 | $52.85 | $54.51 | $52.53 | $52.62 | $52.62 | 454,785 |
| 2019-07-30 | $48.91 | $52.58 | $48.63 | $52.51 | $52.51 | 447,212 |
| 2019-07-29 | $52.03 | $52.31 | $49.07 | $49.40 | $49.40 | 487,548 |
| 2019-07-26 | $49.31 | $52.40 | $49.31 | $52.05 | $52.05 | 561,683 |
| 2019-07-25 | $50.22 | $50.40 | $47.09 | $47.20 | $47.20 | 428,671 |
| 2019-07-24 | $49.52 | $50.28 | $48.96 | $50.15 | $50.15 | 318,412 |
| 2019-07-23 | $48.90 | $49.92 | $48.45 | $49.70 | $49.70 | 416,896 |
| 2019-07-22 | $47.62 | $49.26 | $47.54 | $48.54 | $48.54 | 393,046 |
| 2019-07-19 | $46.04 | $47.65 | $45.96 | $47.23 | $47.23 | 468,117 |
| 2019-07-18 | $45.13 | $46.24 | $45.00 | $46.21 | $46.21 | 324,164 |
| 2019-07-17 | $45.97 | $46.18 | $45.27 | $45.29 | $45.29 | 234,453 |
| 2019-07-16 | $45.88 | $46.99 | $45.31 | $46.02 | $46.02 | 259,354 |
| 2019-07-15 | $46.79 | $47.19 | $45.99 | $46.01 | $46.01 | 280,937 |
| 2019-07-12 | $46.63 | $46.86 | $44.96 | $46.55 | $46.55 | 365,249 |
| 2019-07-11 | $46.97 | $47.56 | $46.60 | $46.83 | $46.83 | 368,795 |
| 2019-07-10 | $46.00 | $46.67 | $45.47 | $46.54 | $46.54 | 242,422 |
| 2019-07-09 | $45.83 | $46.23 | $45.00 | $45.34 | $45.34 | 267,986 |
| 2019-07-08 | $46.09 | $46.95 | $45.80 | $46.18 | $46.18 | 377,936 |
| 2019-07-05 | $45.21 | $46.09 | $45.10 | $46.04 | $46.04 | 236,159 |
| 2019-07-03 | $45.58 | $45.74 | $44.79 | $45.66 | $45.66 | 158,853 |
| 2019-07-02 | $47.27 | $47.38 | $44.80 | $45.23 | $45.23 | 383,940 |
| 2019-07-01 | $48.67 | $49.40 | $47.23 | $47.38 | $47.38 | 385,670 |
| 2019-06-28 | $45.83 | $48.07 | $45.83 | $48.00 | $48.00 | 562,813 |
| 2019-06-27 | $45.52 | $45.81 | $44.75 | $45.60 | $45.60 | 237,878 |
| 2019-06-26 | $44.51 | $45.93 | $44.29 | $45.39 | $45.39 | 288,015 |
| 2019-06-25 | $43.82 | $44.51 | $43.38 | $43.82 | $43.82 | 330,806 |
| 2019-06-24 | $45.11 | $45.48 | $43.69 | $43.78 | $43.78 | 232,606 |
| 2019-06-21 | $44.61 | $45.24 | $43.85 | $45.11 | $45.11 | 527,706 |
| 2019-06-20 | $44.75 | $45.58 | $44.40 | $44.83 | $44.83 | 282,673 |
| 2019-06-19 | $43.34 | $43.89 | $42.69 | $43.67 | $43.67 | 278,197 |
| 2019-06-18 | $41.98 | $44.07 | $41.65 | $43.46 | $43.46 | 224,553 |
| 2019-06-17 | $40.06 | $41.91 | $40.02 | $41.66 | $41.66 | 296,521 |
| 2019-06-14 | $42.63 | $42.63 | $39.95 | $40.15 | $40.15 | 283,202 |
| 2019-06-13 | $41.67 | $42.77 | $41.49 | $42.49 | $42.49 | 305,460 |
| 2019-06-12 | $42.21 | $42.21 | $40.55 | $40.72 | $40.72 | 174,752 |
| 2019-06-11 | $42.54 | $43.08 | $42.25 | $42.60 | $42.60 | 223,224 |
| 2019-06-10 | $42.22 | $43.17 | $41.86 | $42.11 | $42.11 | 229,724 |
| 2019-06-07 | $41.28 | $42.38 | $40.91 | $41.92 | $41.92 | 301,617 |
| 2019-06-06 | $42.31 | $43.31 | $40.18 | $41.07 | $41.07 | 394,845 |
| 2019-06-05 | $42.99 | $43.10 | $41.48 | $42.30 | $42.30 | 303,163 |
| 2019-06-04 | $42.04 | $43.14 | $41.97 | $42.94 | $42.94 | 248,585 |
| 2019-06-03 | $41.43 | $41.65 | $40.03 | $41.43 | $41.43 | 437,379 |
| 2019-05-31 | $40.16 | $41.39 | $40.03 | $41.25 | $41.25 | 338,619 |
| 2019-05-30 | $41.48 | $42.36 | $40.75 | $40.98 | $40.98 | 265,745 |
| 2019-05-29 | $40.34 | $41.52 | $40.19 | $41.42 | $41.42 | 278,344 |
| 2019-05-28 | $41.51 | $41.78 | $40.71 | $41.20 | $41.20 | 232,699 |
| 2019-05-24 | $40.71 | $41.37 | $40.19 | $41.02 | $41.02 | 291,177 |
| 2019-05-23 | $41.58 | $42.00 | $39.73 | $40.27 | $40.27 | 531,667 |
| 2019-05-22 | $42.89 | $43.22 | $41.63 | $42.42 | $42.42 | 227,415 |
| 2019-05-21 | $42.63 | $43.85 | $42.49 | $43.32 | $43.32 | 202,585 |
| 2019-05-20 | $41.85 | $42.58 | $41.66 | $42.46 | $42.46 | 246,701 |
| 2019-05-17 | $42.80 | $43.11 | $41.74 | $41.86 | $41.86 | 343,024 |
| 2019-05-16 | $43.52 | $43.79 | $43.04 | $43.22 | $43.22 | 258,400 |
| 2019-05-15 | $41.47 | $43.48 | $41.47 | $43.22 | $43.22 | 293,515 |
| 2019-05-14 | $40.87 | $42.20 | $40.87 | $42.00 | $42.00 | 356,619 |
| 2019-05-13 | $40.81 | $41.31 | $39.55 | $40.32 | $40.32 | 374,612 |
| 2019-05-10 | $41.63 | $41.96 | $40.50 | $41.42 | $41.42 | 383,961 |
| 2019-05-09 | $41.19 | $42.22 | $40.54 | $41.84 | $41.84 | 307,804 |
| 2019-05-08 | $41.57 | $42.14 | $41.16 | $41.34 | $41.34 | 221,639 |
| 2019-05-07 | $41.83 | $42.80 | $41.18 | $41.63 | $41.63 | 474,350 |
| 2019-05-06 | $42.34 | $43.03 | $41.71 | $42.67 | $42.67 | 326,090 |
| 2019-05-03 | $43.12 | $43.60 | $42.78 | $43.04 | $43.04 | 329,051 |
| 2019-05-02 | $42.29 | $43.10 | $41.44 | $42.63 | $42.63 | 357,030 |
| 2019-05-01 | $43.79 | $44.87 | $42.62 | $42.72 | $42.72 | 535,160 |
| 2019-04-30 | $45.14 | $45.14 | $43.47 | $43.56 | $43.56 | 353,680 |
| 2019-04-29 | $44.01 | $45.13 | $43.70 | $44.69 | $44.69 | 503,868 |
| 2019-04-26 | $43.28 | $43.72 | $42.26 | $43.51 | $43.51 | 439,545 |
| 2019-04-25 | $44.43 | $44.91 | $43.48 | $43.61 | $43.61 | 221,517 |
| 2019-04-24 | $46.42 | $46.42 | $44.42 | $44.45 | $44.45 | 161,947 |
| 2019-04-23 | $46.32 | $47.09 | $45.41 | $46.45 | $46.45 | 193,648 |
| 2019-04-22 | $45.04 | $46.48 | $44.47 | $46.26 | $46.26 | 204,256 |
| 2019-04-18 | $44.81 | $45.27 | $44.39 | $44.48 | $44.48 | 228,715 |
| 2019-04-17 | $45.44 | $45.90 | $44.32 | $44.84 | $44.84 | 315,045 |
| 2019-04-16 | $45.40 | $45.63 | $44.46 | $44.99 | $44.99 | 426,500 |
| 2019-04-15 | $45.01 | $45.88 | $44.72 | $45.17 | $45.17 | 259,448 |
| 2019-04-12 | $47.69 | $48.57 | $45.29 | $45.30 | $45.30 | 298,469 |
| 2019-04-11 | $46.28 | $47.04 | $45.48 | $46.88 | $46.88 | 328,298 |
| 2019-04-10 | $45.94 | $46.45 | $45.65 | $46.10 | $46.10 | 368,776 |
| 2019-04-09 | $47.30 | $47.30 | $45.32 | $45.70 | $45.70 | 312,212 |
| 2019-04-08 | $47.19 | $47.73 | $46.70 | $47.49 | $47.49 | 218,378 |
| 2019-04-05 | $45.99 | $47.41 | $45.97 | $47.21 | $47.21 | 193,445 |
| 2019-04-04 | $45.96 | $46.11 | $44.25 | $45.67 | $45.67 | 481,961 |
| 2019-04-03 | $45.98 | $46.75 | $45.62 | $45.87 | $45.87 | 336,467 |
| 2019-04-02 | $46.30 | $46.73 | $45.04 | $45.65 | $45.65 | 474,312 |
| 2019-04-01 | $45.85 | $46.73 | $45.64 | $46.42 | $46.42 | 409,158 |
| 2019-03-29 | $46.60 | $46.81 | $45.16 | $45.85 | $45.85 | 331,159 |
| 2019-03-28 | $45.12 | $46.15 | $44.82 | $45.87 | $45.87 | 319,880 |
| 2019-03-27 | $46.24 | $46.75 | $45.06 | $45.42 | $45.42 | 407,916 |
| 2019-03-26 | $46.16 | $47.30 | $45.81 | $46.30 | $46.30 | 443,448 |
| 2019-03-25 | $43.79 | $45.28 | $43.31 | $45.14 | $45.14 | 400,316 |
| 2019-03-22 | $46.10 | $46.12 | $43.85 | $44.03 | $44.03 | 521,632 |
| 2019-03-21 | $45.77 | $47.02 | $45.41 | $46.96 | $46.96 | 342,072 |
| 2019-03-20 | $45.43 | $46.80 | $45.17 | $45.90 | $45.90 | 351,318 |
| 2019-03-19 | $46.00 | $46.00 | $44.94 | $45.46 | $45.46 | 377,502 |
| 2019-03-18 | $43.84 | $46.03 | $43.84 | $45.51 | $45.51 | 554,829 |
| 2019-03-15 | $43.25 | $44.36 | $43.10 | $43.77 | $43.77 | 928,389 |
| 2019-03-14 | $42.30 | $43.45 | $41.95 | $43.32 | $43.32 | 365,026 |
| 2019-03-13 | $41.78 | $42.49 | $41.44 | $42.36 | $42.36 | 393,546 |
| 2019-03-12 | $40.50 | $41.38 | $40.39 | $41.24 | $41.24 | 698,725 |
| 2019-03-11 | $39.57 | $40.45 | $39.37 | $40.18 | $40.18 | 676,924 |
| 2019-03-08 | $39.03 | $39.72 | $38.26 | $39.13 | $39.13 | 293,663 |
| 2019-03-07 | $40.78 | $40.78 | $39.85 | $39.90 | $39.90 | 392,900 |
| 2019-03-06 | $42.25 | $42.53 | $40.66 | $40.75 | $40.75 | 350,165 |
| 2019-03-05 | $41.73 | $42.68 | $41.47 | $42.43 | $42.43 | 444,252 |
| 2019-03-04 | $42.62 | $42.78 | $40.16 | $41.60 | $41.60 | 772,232 |
| 2019-03-01 | $42.85 | $43.41 | $42.13 | $42.37 | $42.37 | 686,361 |
| 2019-02-28 | $43.66 | $43.85 | $42.14 | $42.61 | $42.61 | 954,163 |
| 2019-02-27 | $38.85 | $44.06 | $38.80 | $43.35 | $43.35 | 1,650,624 |
| 2019-02-26 | $37.51 | $38.02 | $36.83 | $36.87 | $36.87 | 550,336 |
| 2019-02-25 | $37.20 | $38.14 | $37.20 | $37.51 | $37.51 | 361,194 |
| 2019-02-22 | $37.79 | $37.95 | $37.11 | $37.38 | $37.38 | 282,092 |
| 2019-02-21 | $38.61 | $38.61 | $36.92 | $37.34 | $37.34 | 307,806 |
| 2019-02-20 | $38.99 | $39.61 | $38.69 | $38.85 | $38.85 | 649,826 |
| 2019-02-19 | $38.74 | $39.44 | $38.44 | $38.84 | $38.84 | 423,840 |
| 2019-02-15 | $37.80 | $39.17 | $37.75 | $39.10 | $39.10 | 374,670 |
| 2019-02-14 | $37.28 | $37.69 | $36.99 | $37.32 | $37.32 | 346,123 |
| 2019-02-13 | $37.24 | $37.70 | $36.96 | $37.48 | $37.48 | 471,375 |
| 2019-02-12 | $37.17 | $37.63 | $36.85 | $37.15 | $37.15 | 223,390 |
| 2019-02-11 | $35.50 | $36.70 | $35.38 | $36.64 | $36.64 | 383,908 |
| 2019-02-08 | $35.49 | $35.79 | $34.99 | $35.79 | $35.79 | 515,147 |
| 2019-02-07 | $36.93 | $37.55 | $35.23 | $35.67 | $35.67 | 451,110 |
| 2019-02-06 | $37.00 | $37.49 | $36.69 | $37.25 | $37.25 | 546,615 |
| 2019-02-05 | $37.53 | $37.96 | $37.00 | $37.19 | $37.19 | 368,224 |
| 2019-02-04 | $37.50 | $37.80 | $37.01 | $37.61 | $37.61 | 625,249 |
| 2019-02-01 | $37.66 | $38.47 | $37.31 | $37.86 | $37.86 | 7,447,862 |
| 2019-01-31 | $37.75 | $38.36 | $37.11 | $37.44 | $37.44 | 676,888 |
| 2019-01-30 | $36.73 | $38.17 | $36.68 | $37.76 | $37.76 | 1,189,632 |
| 2019-01-29 | $36.65 | $36.79 | $36.03 | $36.06 | $36.06 | 293,644 |
| 2019-01-28 | $37.00 | $37.06 | $35.85 | $36.28 | $36.28 | 602,549 |
| 2019-01-25 | $37.12 | $38.04 | $37.07 | $37.66 | $37.66 | 381,660 |
| 2019-01-24 | $35.93 | $37.00 | $35.43 | $36.70 | $36.70 | 497,386 |
| 2019-01-23 | $38.07 | $38.07 | $35.86 | $35.92 | $35.92 | 422,184 |
| 2019-01-22 | $37.76 | $38.42 | $37.03 | $37.87 | $37.87 | 754,899 |
| 2019-01-18 | $37.48 | $38.41 | $36.96 | $38.31 | $38.31 | 464,305 |
| 2019-01-17 | $36.48 | $36.92 | $35.97 | $36.90 | $36.90 | 605,806 |
| 2019-01-16 | $37.35 | $38.00 | $36.80 | $37.01 | $37.01 | 552,589 |
| 2019-01-15 | $37.86 | $38.11 | $36.54 | $37.32 | $37.32 | 395,242 |
| 2019-01-14 | $37.26 | $37.98 | $36.75 | $37.59 | $37.59 | 953,386 |
| 2019-01-11 | $36.82 | $38.07 | $36.56 | $37.90 | $37.90 | 486,926 |
| 2019-01-10 | $35.99 | $37.33 | $35.73 | $37.24 | $37.24 | 807,706 |
| 2019-01-09 | $35.98 | $36.67 | $35.55 | $36.44 | $36.44 | 598,606 |
| 2019-01-08 | $36.11 | $36.47 | $35.20 | $35.48 | $35.48 | 874,239 |
| 2019-01-07 | $34.03 | $36.09 | $33.25 | $35.68 | $35.68 | 832,361 |
| 2019-01-04 | $31.90 | $34.06 | $31.66 | $33.94 | $33.94 | 743,518 |
| 2019-01-03 | $31.00 | $31.94 | $30.33 | $31.19 | $31.19 | 366,936 |
| 2019-01-02 | $29.47 | $31.23 | $29.24 | $30.93 | $30.93 | 487,338 |
| 2018-12-31 | $29.83 | $30.14 | $28.86 | $30.03 | $30.03 | 458,670 |
| 2018-12-28 | $29.66 | $30.28 | $29.27 | $29.62 | $29.62 | 414,357 |
| 2018-12-27 | $28.34 | $29.54 | $27.78 | $29.52 | $29.52 | 666,046 |
| 2018-12-26 | $27.08 | $29.02 | $26.62 | $28.99 | $28.99 | 1,117,788 |
| 2018-12-24 | $27.49 | $28.28 | $26.85 | $26.85 | $26.85 | 509,335 |
| 2018-12-21 | $28.24 | $28.95 | $27.46 | $27.76 | $27.76 | 1,584,222 |
| 2018-12-20 | $29.30 | $29.89 | $28.21 | $28.36 | $28.36 | 705,367 |
| 2018-12-19 | $31.35 | $31.65 | $29.37 | $29.61 | $29.61 | 633,212 |
| 2018-12-18 | $31.78 | $32.07 | $30.77 | $31.20 | $31.20 | 497,008 |
| 2018-12-17 | $31.75 | $32.72 | $31.37 | $31.59 | $31.59 | 497,121 |
| 2018-12-14 | $32.40 | $32.82 | $31.51 | $31.74 | $31.74 | 451,153 |
| 2018-12-13 | $33.46 | $33.75 | $32.23 | $32.64 | $32.64 | 601,043 |
| 2018-12-12 | $33.67 | $34.68 | $33.19 | $33.72 | $33.72 | 695,552 |
| 2018-12-11 | $34.00 | $34.14 | $31.96 | $33.05 | $33.05 | 777,402 |
| 2018-12-10 | $34.70 | $34.88 | $32.50 | $33.48 | $33.48 | 749,058 |
| 2018-12-07 | $36.16 | $36.94 | $34.71 | $34.88 | $34.88 | 612,038 |
| 2018-12-06 | $36.19 | $36.19 | $34.60 | $35.30 | $35.30 | 711,950 |
| 2018-12-04 | $40.13 | $40.13 | $36.40 | $36.82 | $36.82 | 595,350 |
| 2018-12-03 | $39.92 | $40.78 | $39.32 | $40.30 | $40.30 | 473,080 |
| 2018-11-30 | $39.73 | $40.05 | $38.89 | $39.26 | $39.26 | 439,737 |
| 2018-11-29 | $40.41 | $40.86 | $39.74 | $40.12 | $40.12 | 338,841 |
| 2018-11-28 | $39.47 | $40.62 | $38.67 | $40.47 | $40.47 | 282,413 |
| 2018-11-27 | $40.08 | $40.78 | $39.14 | $39.32 | $39.32 | 297,517 |
| 2018-11-26 | $39.75 | $40.64 | $39.61 | $40.21 | $40.21 | 374,015 |
| 2018-11-23 | $39.16 | $39.65 | $38.79 | $39.29 | $39.29 | 133,874 |
| 2018-11-21 | $40.91 | $41.21 | $40.40 | $40.62 | $40.62 | 297,289 |
| 2018-11-20 | $41.22 | $41.61 | $39.86 | $40.48 | $40.48 | 472,076 |
| 2018-11-19 | $41.57 | $42.56 | $41.47 | $42.00 | $42.00 | 423,693 |
| 2018-11-16 | $41.12 | $41.99 | $40.63 | $41.87 | $41.87 | 435,910 |
| 2018-11-15 | $39.79 | $41.33 | $39.76 | $41.13 | $41.13 | 333,507 |
| 2018-11-14 | $39.70 | $40.40 | $39.14 | $40.02 | $40.02 | 445,233 |
| 2018-11-13 | $40.39 | $40.80 | $38.89 | $38.89 | $38.89 | 340,308 |
| 2018-11-12 | $41.94 | $42.18 | $40.33 | $40.39 | $40.39 | 352,719 |
| 2018-11-09 | $41.32 | $42.28 | $40.53 | $41.82 | $41.82 | 330,491 |
| 2018-11-08 | $43.26 | $43.26 | $41.71 | $41.99 | $41.99 | 174,684 |
| 2018-11-07 | $43.86 | $44.49 | $42.33 | $43.61 | $43.61 | 280,919 |
| 2018-11-06 | $42.69 | $43.55 | $42.18 | $43.24 | $43.24 | 271,338 |
| 2018-11-05 | $43.12 | $43.44 | $42.20 | $42.70 | $42.70 | 388,856 |
| 2018-11-02 | $42.58 | $43.14 | $41.99 | $42.67 | $42.67 | 398,129 |
| 2018-11-01 | $43.00 | $43.22 | $41.42 | $42.26 | $42.26 | 409,257 |
| 2018-10-31 | $43.56 | $43.97 | $42.47 | $42.56 | $42.56 | 511,172 |
| 2018-10-30 | $41.60 | $43.17 | $40.90 | $43.15 | $43.15 | 441,428 |
| 2018-10-29 | $43.24 | $43.24 | $40.71 | $41.82 | $41.82 | 1,137,105 |
| 2018-10-26 | $41.34 | $44.64 | $40.10 | $43.09 | $43.09 | 601,805 |
| 2018-10-25 | $42.42 | $43.13 | $41.14 | $42.08 | $42.08 | 540,040 |
| 2018-10-24 | $43.65 | $43.77 | $41.53 | $41.73 | $41.73 | 662,919 |
| 2018-10-23 | $44.07 | $44.23 | $42.62 | $43.39 | $43.39 | 377,986 |
| 2018-10-22 | $45.67 | $46.24 | $45.12 | $45.44 | $45.44 | 266,885 |
| 2018-10-19 | $45.74 | $47.00 | $45.33 | $45.67 | $45.67 | 408,228 |
| 2018-10-18 | $46.47 | $46.56 | $45.57 | $45.66 | $45.66 | 442,628 |
| 2018-10-17 | $47.43 | $47.81 | $46.38 | $46.96 | $46.96 | 375,140 |
| 2018-10-16 | $46.95 | $47.92 | $46.51 | $47.74 | $47.74 | 227,776 |
| 2018-10-15 | $46.36 | $47.13 | $45.72 | $46.81 | $46.81 | 225,341 |
| 2018-10-12 | $46.82 | $46.84 | $45.05 | $46.32 | $46.32 | 357,927 |
| 2018-10-11 | $47.01 | $47.52 | $46.05 | $46.05 | $46.05 | 552,071 |
| 2018-10-10 | $50.54 | $50.99 | $47.47 | $47.58 | $47.58 | 429,915 |
| 2018-10-09 | $50.05 | $51.63 | $49.71 | $50.75 | $50.75 | 449,771 |
| 2018-10-08 | $50.05 | $50.20 | $48.98 | $49.92 | $49.92 | 427,929 |
| 2018-10-05 | $51.41 | $51.44 | $49.48 | $50.72 | $50.72 | 545,964 |
| 2018-10-04 | $52.16 | $53.60 | $51.18 | $51.44 | $51.44 | 553,935 |
| 2018-10-03 | $51.64 | $53.30 | $51.53 | $52.32 | $52.32 | 547,223 |
| 2018-10-02 | $51.54 | $52.27 | $51.11 | $51.54 | $51.54 | 283,786 |
| 2018-10-01 | $52.35 | $52.60 | $50.99 | $51.49 | $51.49 | 419,664 |
| 2018-09-28 | $51.70 | $53.05 | $51.60 | $52.25 | $52.25 | 491,379 |
| 2018-09-27 | $52.35 | $52.50 | $51.40 | $51.90 | $51.90 | 256,644 |
| 2018-09-26 | $52.65 | $53.25 | $52.00 | $52.25 | $52.25 | 520,396 |
| 2018-09-25 | $51.95 | $53.35 | $51.95 | $52.80 | $52.80 | 320,152 |
| 2018-09-24 | $50.85 | $51.90 | $50.75 | $51.70 | $51.70 | 438,932 |
| 2018-09-21 | $49.55 | $50.90 | $49.35 | $50.40 | $50.40 | 827,472 |
| 2018-09-20 | $50.15 | $50.45 | $49.00 | $49.40 | $49.40 | 538,786 |
| 2018-09-19 | $48.73 | $49.95 | $48.73 | $49.65 | $49.65 | 675,292 |
| 2018-09-18 | $49.50 | $50.30 | $49.40 | $49.80 | $49.80 | 297,726 |
| 2018-09-17 | $49.50 | $50.04 | $48.95 | $49.05 | $49.05 | 405,145 |
| 2018-09-14 | $49.25 | $49.90 | $48.90 | $49.50 | $49.50 | 282,826 |
| 2018-09-13 | $49.80 | $49.93 | $49.30 | $49.35 | $49.35 | 152,379 |
| 2018-09-12 | $49.45 | $50.05 | $49.00 | $49.80 | $49.80 | 270,073 |
| 2018-09-11 | $48.45 | $49.30 | $48.45 | $49.10 | $49.10 | 382,056 |
| 2018-09-10 | $49.35 | $49.75 | $48.55 | $48.60 | $48.60 | 314,240 |
| 2018-09-07 | $49.15 | $49.85 | $48.50 | $49.15 | $49.15 | 349,079 |
| 2018-09-06 | $50.80 | $51.05 | $49.10 | $49.50 | $49.50 | 291,844 |
| 2018-09-05 | $52.55 | $52.70 | $50.60 | $50.90 | $50.90 | 282,217 |
| 2018-09-04 | $52.80 | $53.00 | $51.50 | $52.90 | $52.90 | 499,060 |
| 2018-08-31 | $52.80 | $52.85 | $51.90 | $52.65 | $52.65 | 178,079 |
| 2018-08-30 | $52.95 | $53.31 | $52.25 | $52.95 | $52.95 | 248,473 |
| 2018-08-29 | $52.95 | $53.30 | $52.45 | $52.95 | $52.95 | 405,158 |
| 2018-08-28 | $52.50 | $53.30 | $52.30 | $52.65 | $52.65 | 419,898 |
| 2018-08-27 | $52.15 | $53.05 | $51.70 | $52.35 | $52.35 | 184,004 |
| 2018-08-24 | $52.25 | $52.70 | $51.45 | $51.85 | $51.85 | 183,586 |
| 2018-08-23 | $52.10 | $52.35 | $51.45 | $51.85 | $51.85 | 169,853 |
| 2018-08-22 | $51.95 | $52.55 | $51.54 | $52.15 | $52.15 | 266,830 |
| 2018-08-21 | $51.15 | $52.55 | $51.05 | $51.70 | $51.70 | 304,955 |
| 2018-08-20 | $50.00 | $50.75 | $49.90 | $50.65 | $50.65 | 206,788 |
| 2018-08-17 | $50.25 | $51.00 | $49.45 | $49.75 | $49.75 | 395,179 |
| 2018-08-16 | $50.05 | $50.80 | $49.75 | $50.30 | $50.30 | 251,198 |
| 2018-08-15 | $50.20 | $50.45 | $48.30 | $49.75 | $49.75 | 347,456 |
| 2018-08-14 | $51.20 | $51.50 | $50.55 | $50.70 | $50.70 | 314,612 |
| 2018-08-13 | $51.55 | $51.55 | $50.05 | $50.75 | $50.75 | 321,686 |
| 2018-08-10 | $51.20 | $52.00 | $51.15 | $51.60 | $51.60 | 311,591 |
| 2018-08-09 | $51.90 | $52.65 | $51.25 | $51.35 | $51.35 | 509,702 |
| 2018-08-08 | $51.30 | $52.00 | $50.65 | $51.75 | $51.75 | 535,281 |
| 2018-08-07 | $51.80 | $52.80 | $51.45 | $51.60 | $51.60 | 307,818 |
| 2018-08-06 | $50.20 | $51.75 | $50.20 | $51.35 | $51.35 | 387,274 |
| 2018-08-03 | $51.00 | $51.70 | $49.95 | $50.10 | $50.10 | 407,656 |
| 2018-08-02 | $50.15 | $51.85 | $50.15 | $51.10 | $51.10 | 374,957 |
| 2018-08-01 | $51.00 | $51.25 | $49.75 | $50.70 | $50.70 | 531,608 |
| 2018-07-31 | $51.65 | $53.70 | $49.90 | $51.55 | $51.55 | 1,210,499 |
| 2018-07-30 | $52.05 | $54.15 | $52.05 | $52.90 | $52.90 | 736,668 |
| 2018-07-27 | $55.05 | $55.05 | $50.55 | $52.20 | $52.20 | 1,097,389 |
| 2018-07-26 | $56.15 | $56.90 | $55.70 | $56.25 | $56.25 | 302,679 |
| 2018-07-25 | $56.80 | $57.05 | $55.75 | $56.00 | $56.00 | 368,714 |
| 2018-07-24 | $56.70 | $57.10 | $56.35 | $56.90 | $56.90 | 273,316 |
| 2018-07-23 | $56.60 | $56.75 | $55.45 | $56.30 | $56.30 | 411,038 |
| 2018-07-20 | $56.40 | $56.68 | $55.30 | $56.50 | $56.50 | 486,611 |
| 2018-07-19 | $56.70 | $57.25 | $55.90 | $56.80 | $56.80 | 526,437 |
| 2018-07-18 | $57.95 | $58.95 | $56.95 | $57.10 | $57.10 | 508,924 |
| 2018-07-17 | $57.20 | $58.30 | $56.90 | $58.25 | $58.25 | 377,193 |
| 2018-07-16 | $56.30 | $57.65 | $55.89 | $57.55 | $57.55 | 560,411 |
| 2018-07-13 | $53.75 | $57.10 | $53.38 | $56.65 | $56.65 | 1,013,292 |
| 2018-07-12 | $53.20 | $53.45 | $52.15 | $53.25 | $53.25 | 331,080 |
| 2018-07-11 | $53.80 | $55.05 | $52.70 | $52.95 | $52.95 | 381,562 |
| 2018-07-10 | $53.90 | $55.10 | $53.90 | $54.40 | $54.40 | 366,184 |
| 2018-07-09 | $53.20 | $55.20 | $53.15 | $53.75 | $53.75 | 486,444 |
| 2018-07-06 | $51.50 | $53.20 | $51.35 | $52.75 | $52.75 | 331,450 |
| 2018-07-05 | $51.30 | $52.00 | $50.60 | $51.75 | $51.75 | 462,945 |
| 2018-07-03 | $51.00 | $51.78 | $50.40 | $50.80 | $50.80 | 222,979 |
| 2018-07-02 | $51.10 | $51.10 | $49.95 | $50.25 | $50.25 | 302,340 |
| 2018-06-29 | $51.40 | $52.20 | $50.80 | $51.40 | $51.40 | 308,884 |
| 2018-06-28 | $50.70 | $51.65 | $49.85 | $51.40 | $51.40 | 431,393 |
| 2018-06-27 | $50.90 | $52.05 | $50.15 | $50.65 | $50.65 | 546,321 |
| 2018-06-26 | $49.00 | $50.80 | $48.55 | $50.45 | $50.45 | 374,384 |
| 2018-06-25 | $51.25 | $51.50 | $48.85 | $48.95 | $48.95 | 531,052 |
| 2018-06-22 | $52.30 | $52.50 | $50.90 | $51.35 | $51.35 | 607,950 |
| 2018-06-21 | $50.70 | $51.20 | $50.10 | $50.30 | $50.30 | 392,755 |
| 2018-06-20 | $50.90 | $51.40 | $50.25 | $50.75 | $50.75 | 512,292 |
| 2018-06-19 | $50.15 | $51.15 | $49.90 | $50.50 | $50.50 | 552,540 |
| 2018-06-18 | $48.40 | $50.90 | $48.30 | $50.65 | $50.65 | 610,702 |
| 2018-06-15 | $48.15 | $49.00 | $46.85 | $48.50 | $48.50 | 518,510 |
| 2018-06-14 | $49.00 | $49.00 | $48.10 | $48.55 | $48.55 | 218,246 |
| 2018-06-13 | $48.35 | $49.20 | $47.90 | $48.60 | $48.60 | 391,443 |
| 2018-06-12 | $48.50 | $48.90 | $47.65 | $48.45 | $48.45 | 406,031 |
| 2018-06-11 | $48.50 | $49.00 | $48.25 | $48.45 | $48.45 | 261,975 |
| 2018-06-08 | $49.60 | $50.05 | $48.10 | $48.75 | $48.75 | 421,533 |
| 2018-06-07 | $48.95 | $50.20 | $48.80 | $49.65 | $49.65 | 283,708 |
| 2018-06-06 | $48.25 | $48.80 | $47.85 | $48.75 | $48.75 | 353,287 |
| 2018-06-05 | $47.70 | $48.45 | $47.35 | $48.20 | $48.20 | 412,872 |
| 2018-06-04 | $48.30 | $49.20 | $47.70 | $47.95 | $47.95 | 696,427 |
| 2018-06-01 | $48.35 | $49.30 | $47.45 | $48.10 | $48.10 | 1,061,150 |
| 2018-05-31 | $47.45 | $48.25 | $47.15 | $48.05 | $48.05 | 796,588 |
| 2018-05-30 | $47.15 | $48.25 | $47.15 | $47.80 | $47.80 | 475,655 |
| 2018-05-29 | $45.25 | $46.95 | $45.25 | $46.70 | $46.70 | 436,312 |
| 2018-05-25 | $45.15 | $45.90 | $43.95 | $45.65 | $45.65 | 376,833 |
| 2018-05-24 | $46.80 | $47.15 | $45.95 | $46.10 | $46.10 | 314,420 |
| 2018-05-23 | $47.70 | $47.95 | $46.85 | $47.35 | $47.35 | 436,356 |
| 2018-05-22 | $48.65 | $49.33 | $47.66 | $47.95 | $47.95 | 587,033 |
| 2018-05-21 | $48.90 | $49.00 | $48.20 | $48.60 | $48.60 | 291,473 |
| 2018-05-18 | $48.60 | $48.80 | $48.10 | $48.70 | $48.70 | 428,589 |
| 2018-05-17 | $46.60 | $49.03 | $46.35 | $48.50 | $48.50 | 688,295 |
| 2018-05-16 | $46.00 | $46.65 | $45.60 | $46.45 | $46.45 | 396,036 |
| 2018-05-15 | $44.85 | $45.90 | $44.85 | $45.80 | $45.80 | 376,401 |
| 2018-05-14 | $45.25 | $45.80 | $44.75 | $44.85 | $44.85 | 313,145 |
| 2018-05-11 | $45.05 | $45.30 | $44.75 | $45.10 | $45.10 | 347,457 |
| 2018-05-10 | $44.40 | $45.20 | $44.15 | $44.90 | $44.90 | 293,962 |
| 2018-05-09 | $44.80 | $45.35 | $44.50 | $44.95 | $44.95 | 433,265 |
| 2018-05-08 | $43.50 | $44.40 | $43.00 | $44.35 | $44.35 | 523,720 |
| 2018-05-07 | $43.00 | $44.60 | $43.00 | $43.50 | $43.50 | 522,878 |
| 2018-05-04 | $41.30 | $43.05 | $41.30 | $42.80 | $42.80 | 434,493 |
| 2018-05-03 | $42.00 | $42.25 | $40.95 | $41.55 | $41.55 | 624,518 |
| 2018-05-02 | $41.55 | $43.05 | $41.55 | $42.20 | $42.20 | 719,789 |
| 2018-05-01 | $41.45 | $41.85 | $40.65 | $41.70 | $41.70 | 694,056 |
| 2018-04-30 | $40.90 | $42.10 | $40.90 | $41.45 | $41.45 | 1,112,399 |
| 2018-04-27 | $40.70 | $41.88 | $38.40 | $41.20 | $41.20 | 1,710,714 |
| 2018-04-26 | $44.50 | $44.70 | $44.03 | $44.30 | $44.30 | 962,786 |
| 2018-04-25 | $44.65 | $44.70 | $43.60 | $44.00 | $44.00 | 1,201,770 |
| 2018-04-24 | $45.25 | $45.25 | $44.15 | $44.50 | $44.50 | 650,664 |
| 2018-04-23 | $44.55 | $45.25 | $44.05 | $44.95 | $44.95 | 734,649 |
| 2018-04-20 | $45.00 | $45.00 | $44.20 | $44.55 | $44.55 | 523,386 |
| 2018-04-19 | $45.90 | $45.95 | $44.85 | $45.10 | $45.10 | 531,336 |
| 2018-04-18 | $45.40 | $46.75 | $45.30 | $45.65 | $45.65 | 1,273,728 |
| 2018-04-17 | $45.75 | $45.90 | $44.25 | $44.70 | $44.70 | 838,423 |
| 2018-04-16 | $46.95 | $47.10 | $45.58 | $45.75 | $45.75 | 735,361 |
| 2018-04-13 | $47.80 | $47.95 | $46.65 | $46.90 | $46.90 | 739,477 |
| 2018-04-12 | $47.45 | $48.20 | $46.55 | $47.75 | $47.75 | 519,522 |
| 2018-04-11 | $45.25 | $47.30 | $45.25 | $47.20 | $47.20 | 473,741 |
| 2018-04-10 | $44.45 | $46.08 | $44.30 | $45.65 | $45.65 | 489,433 |
| 2018-04-09 | $44.30 | $44.70 | $43.50 | $43.60 | $43.60 | 468,545 |
| 2018-04-06 | $45.00 | $45.40 | $43.40 | $44.05 | $44.05 | 494,198 |
| 2018-04-05 | $44.55 | $45.90 | $44.55 | $45.40 | $45.40 | 442,483 |
| 2018-04-04 | $43.90 | $44.55 | $43.00 | $44.30 | $44.30 | 479,930 |
| 2018-04-03 | $43.40 | $45.05 | $42.81 | $44.60 | $44.60 | 633,191 |
| 2018-04-02 | $44.50 | $44.70 | $42.55 | $43.20 | $43.20 | 411,425 |
| 2018-03-29 | $43.90 | $45.00 | $43.60 | $44.80 | $44.80 | 348,203 |
| 2018-03-28 | $44.50 | $44.60 | $43.30 | $43.55 | $43.55 | 485,496 |
| 2018-03-27 | $46.55 | $46.55 | $44.10 | $44.55 | $44.55 | 495,117 |
| 2018-03-26 | $46.25 | $46.40 | $44.60 | $46.35 | $46.35 | 514,232 |
| 2018-03-23 | $47.40 | $47.40 | $45.55 | $45.55 | $45.55 | 483,949 |
| 2018-03-22 | $47.85 | $48.75 | $47.05 | $47.15 | $47.15 | 343,040 |
| 2018-03-21 | $46.50 | $48.85 | $46.25 | $48.55 | $48.55 | 327,054 |
| 2018-03-20 | $45.95 | $46.70 | $45.65 | $46.35 | $46.35 | 208,691 |
| 2018-03-19 | $47.00 | $47.15 | $45.15 | $45.70 | $45.70 | 536,175 |
| 2018-03-16 | $45.60 | $47.60 | $45.60 | $47.20 | $47.20 | 531,657 |
| 2018-03-15 | $46.30 | $46.30 | $45.15 | $45.60 | $45.60 | 473,801 |
| 2018-03-14 | $45.75 | $46.70 | $45.15 | $46.15 | $46.15 | 681,583 |
| 2018-03-13 | $46.45 | $46.65 | $45.20 | $45.60 | $45.60 | 525,008 |
| 2018-03-12 | $46.95 | $47.25 | $46.15 | $46.50 | $46.50 | 417,760 |
| 2018-03-09 | $47.00 | $47.50 | $46.65 | $46.85 | $46.85 | 564,137 |
| 2018-03-08 | $46.30 | $47.55 | $46.05 | $46.50 | $46.50 | 822,353 |
| 2018-03-07 | $45.75 | $46.55 | $45.25 | $46.25 | $46.25 | 557,546 |
| 2018-03-06 | $45.90 | $46.65 | $45.20 | $46.25 | $46.25 | 605,506 |
| 2018-03-05 | $44.00 | $46.10 | $44.00 | $45.75 | $45.75 | 493,532 |
| 2018-03-02 | $43.75 | $44.50 | $42.50 | $44.20 | $44.20 | 562,852 |
| 2018-03-01 | $44.65 | $45.85 | $44.45 | $44.45 | $44.45 | 490,226 |
| 2018-02-28 | $46.65 | $46.75 | $45.03 | $45.05 | $45.05 | 455,299 |
| 2018-02-27 | $47.00 | $47.70 | $46.05 | $46.15 | $46.15 | 566,696 |
| 2018-02-26 | $47.15 | $47.48 | $46.15 | $47.00 | $47.00 | 338,482 |
| 2018-02-23 | $45.95 | $46.85 | $45.40 | $46.80 | $46.80 | 345,439 |
| 2018-02-22 | $47.40 | $47.50 | $45.20 | $45.55 | $45.55 | 585,384 |
| 2018-02-21 | $46.90 | $47.85 | $46.40 | $46.45 | $46.45 | 338,263 |
| 2018-02-20 | $47.35 | $47.80 | $46.70 | $47.10 | $47.10 | 426,088 |
| 2018-02-16 | $46.15 | $47.35 | $46.10 | $47.30 | $47.30 | 380,582 |
| 2018-02-15 | $46.65 | $46.65 | $45.00 | $46.50 | $46.50 | 403,901 |
| 2018-02-14 | $44.60 | $46.75 | $44.55 | $46.50 | $46.50 | 330,252 |
| 2018-02-13 | $45.10 | $45.50 | $44.30 | $45.20 | $45.20 | 453,094 |
| 2018-02-12 | $45.50 | $46.05 | $44.85 | $45.55 | $45.55 | 416,967 |
| 2018-02-09 | $45.70 | $45.70 | $43.60 | $44.95 | $44.95 | 626,978 |
| 2018-02-08 | $46.95 | $47.15 | $45.05 | $45.10 | $45.10 | 479,161 |
| 2018-02-07 | $48.25 | $48.80 | $46.75 | $46.80 | $46.80 | 428,133 |
| 2018-02-06 | $46.40 | $48.70 | $46.30 | $48.35 | $48.35 | 449,354 |
| 2018-02-05 | $49.40 | $50.45 | $47.40 | $47.55 | $47.55 | 412,578 |
| 2018-02-02 | $51.40 | $51.40 | $49.90 | $50.00 | $50.00 | 302,415 |
| 2018-02-01 | $51.45 | $52.55 | $51.35 | $52.05 | $52.05 | 327,481 |
| 2018-01-31 | $52.15 | $52.35 | $51.33 | $51.65 | $51.65 | 363,316 |
| 2018-01-30 | $51.95 | $52.45 | $51.20 | $52.20 | $52.20 | 366,071 |
| 2018-01-29 | $53.55 | $54.20 | $52.35 | $52.55 | $52.55 | 396,331 |
| 2018-01-26 | $54.40 | $54.75 | $53.80 | $54.00 | $54.00 | 250,822 |
| 2018-01-25 | $55.40 | $55.40 | $53.70 | $54.20 | $54.20 | 269,012 |
| 2018-01-24 | $55.45 | $55.60 | $54.40 | $54.85 | $54.85 | 277,754 |
| 2018-01-23 | $55.20 | $55.58 | $54.20 | $55.40 | $55.40 | 361,044 |
| 2018-01-22 | $54.60 | $55.40 | $54.10 | $55.30 | $55.30 | 370,760 |
| 2018-01-19 | $53.50 | $54.37 | $53.13 | $54.35 | $54.35 | 345,539 |
| 2018-01-18 | $55.25 | $55.30 | $53.85 | $53.95 | $53.95 | 467,647 |
| 2018-01-17 | $55.70 | $56.30 | $54.50 | $55.45 | $55.45 | 641,286 |
| 2018-01-16 | $56.40 | $56.55 | $55.20 | $55.25 | $55.25 | 443,948 |
| 2018-01-12 | $55.55 | $56.40 | $55.40 | $56.35 | $56.35 | 478,665 |
| 2018-01-11 | $54.50 | $56.05 | $54.00 | $55.65 | $55.65 | 514,062 |
| 2018-01-10 | $53.80 | $54.95 | $53.70 | $54.20 | $54.20 | 621,011 |
| 2018-01-09 | $54.15 | $54.55 | $52.80 | $53.70 | $53.70 | 828,454 |
| 2018-01-08 | $52.70 | $54.35 | $52.00 | $54.20 | $54.20 | 800,998 |
| 2018-01-05 | $52.35 | $53.15 | $51.35 | $52.95 | $52.95 | 609,531 |
| 2018-01-04 | $51.10 | $52.70 | $50.55 | $52.35 | $52.35 | 695,334 |
| 2018-01-03 | $49.60 | $51.00 | $48.85 | $50.75 | $50.75 | 778,607 |
| 2018-01-02 | $47.85 | $49.65 | $47.10 | $49.45 | $49.45 | 516,728 |
| 2017-12-29 | $47.75 | $48.20 | $46.85 | $47.70 | $47.70 | 300,779 |
| 2017-12-28 | $47.80 | $48.35 | $47.40 | $47.80 | $47.80 | 311,550 |
| 2017-12-27 | $48.10 | $48.15 | $47.30 | $47.75 | $47.75 | 309,672 |
| 2017-12-26 | $47.70 | $48.40 | $47.30 | $48.25 | $48.25 | 234,470 |
| 2017-12-22 | $47.95 | $48.05 | $47.15 | $47.30 | $47.30 | 258,357 |
| 2017-12-21 | $47.60 | $48.60 | $47.30 | $47.85 | $47.85 | 410,251 |
| 2017-12-20 | $47.25 | $48.00 | $46.50 | $47.75 | $47.75 | 354,691 |
| 2017-12-19 | $46.40 | $46.85 | $46.10 | $46.70 | $46.70 | 406,035 |
| 2017-12-18 | $45.20 | $46.65 | $44.80 | $46.10 | $46.10 | 451,293 |
| 2017-12-15 | $45.65 | $45.90 | $44.35 | $44.45 | $44.45 | 652,248 |
| 2017-12-14 | $45.28 | $45.70 | $44.90 | $45.25 | $45.25 | 419,546 |
| 2017-12-13 | $45.70 | $46.25 | $45.30 | $45.45 | $45.45 | 475,966 |
| 2017-12-12 | $45.60 | $45.85 | $45.00 | $45.60 | $45.60 | 383,122 |
| 2017-12-11 | $44.95 | $45.85 | $44.85 | $45.25 | $45.25 | 326,853 |
| 2017-12-08 | $45.10 | $45.55 | $44.70 | $45.00 | $45.00 | 478,224 |
| 2017-12-07 | $44.05 | $44.80 | $43.85 | $44.75 | $44.75 | 626,673 |
| 2017-12-06 | $45.75 | $45.80 | $43.85 | $44.05 | $44.05 | 493,594 |
| 2017-12-05 | $48.75 | $48.78 | $46.00 | $46.05 | $46.05 | 649,524 |
| 2017-12-04 | $49.25 | $50.40 | $48.70 | $48.75 | $48.75 | 449,524 |
| 2017-12-01 | $48.40 | $49.65 | $47.90 | $48.95 | $48.95 | 859,148 |
| 2017-11-30 | $47.25 | $49.04 | $47.05 | $47.95 | $47.95 | 623,713 |
| 2017-11-29 | $46.35 | $47.25 | $45.60 | $47.00 | $47.00 | 408,891 |
| 2017-11-28 | $45.45 | $46.50 | $45.25 | $46.40 | $46.40 | 306,860 |
| 2017-11-27 | $45.45 | $46.15 | $45.15 | $45.55 | $45.55 | 447,138 |
| 2017-11-24 | $45.75 | $46.05 | $45.45 | $45.60 | $45.60 | 111,098 |
| 2017-11-22 | $45.20 | $45.66 | $45.00 | $45.45 | $45.45 | 337,937 |
| 2017-11-21 | $45.10 | $45.60 | $44.43 | $44.85 | $44.85 | 417,362 |
| 2017-11-20 | $44.60 | $44.85 | $44.35 | $44.80 | $44.80 | 372,922 |
| 2017-11-17 | $44.55 | $45.30 | $44.40 | $44.80 | $44.80 | 295,759 |
| 2017-11-16 | $44.35 | $45.30 | $43.70 | $44.50 | $44.50 | 418,746 |
| 2017-11-15 | $44.30 | $44.85 | $43.50 | $44.35 | $44.35 | 389,923 |
| 2017-11-14 | $45.75 | $45.90 | $44.63 | $44.75 | $44.75 | 519,903 |
| 2017-11-13 | $45.95 | $46.28 | $45.60 | $45.80 | $45.80 | 513,677 |
| 2017-11-10 | $46.05 | $46.65 | $45.45 | $46.25 | $46.25 | 654,132 |
| 2017-11-09 | $45.55 | $46.55 | $45.50 | $46.20 | $46.20 | 483,447 |
| 2017-11-08 | $45.60 | $46.43 | $45.10 | $45.85 | $45.85 | 573,429 |
| 2017-11-07 | $46.80 | $47.10 | $45.88 | $46.05 | $46.05 | 643,941 |
| 2017-11-06 | $44.10 | $47.20 | $44.10 | $46.95 | $46.95 | 877,175 |
| 2017-11-03 | $43.65 | $44.65 | $43.60 | $44.15 | $44.15 | 457,278 |
| 2017-11-02 | $42.75 | $44.05 | $42.75 | $43.85 | $43.85 | 517,748 |
| 2017-11-01 | $42.65 | $43.60 | $42.45 | $43.00 | $43.00 | 1,037,097 |
| 2017-10-31 | $41.75 | $43.25 | $41.25 | $42.10 | $42.10 | 1,062,504 |
| 2017-10-30 | $41.50 | $41.90 | $40.85 | $41.50 | $41.50 | 804,011 |
| 2017-10-27 | $39.75 | $42.80 | $39.50 | $41.50 | $41.50 | 1,043,101 |
| 2017-10-26 | $40.00 | $40.00 | $37.35 | $39.00 | $39.00 | 1,208,798 |
| 2017-10-25 | $40.90 | $41.05 | $40.00 | $40.05 | $40.05 | 400,718 |
| 2017-10-24 | $40.40 | $41.45 | $40.40 | $41.00 | $41.00 | 585,881 |
| 2017-10-23 | $40.30 | $40.65 | $40.00 | $40.30 | $40.30 | 469,352 |
| 2017-10-20 | $40.50 | $40.55 | $39.80 | $40.30 | $40.30 | 652,377 |
| 2017-10-19 | $40.50 | $41.05 | $40.23 | $40.30 | $40.30 | 544,955 |
| 2017-10-18 | $42.45 | $42.80 | $41.05 | $41.15 | $41.15 | 675,465 |
| 2017-10-17 | $43.05 | $43.35 | $42.10 | $42.35 | $42.35 | 424,613 |
| 2017-10-16 | $43.35 | $43.70 | $43.05 | $43.15 | $43.15 | 315,257 |
| 2017-10-13 | $43.15 | $43.75 | $43.00 | $43.05 | $43.05 | 444,585 |
| 2017-10-12 | $43.00 | $43.16 | $42.52 | $42.80 | $42.80 | 508,885 |
| 2017-10-11 | $43.80 | $43.85 | $42.70 | $43.30 | $43.30 | 983,601 |
| 2017-10-10 | $44.60 | $44.60 | $43.38 | $43.70 | $43.70 | 929,071 |
| 2017-10-09 | $43.75 | $44.15 | $43.03 | $43.05 | $43.05 | 389,489 |
| 2017-10-06 | $43.80 | $44.25 | $42.95 | $43.80 | $43.80 | 430,859 |
| 2017-10-05 | $44.05 | $44.35 | $43.80 | $44.25 | $44.25 | 442,760 |
| 2017-10-04 | $43.80 | $44.40 | $43.55 | $43.85 | $43.85 | 351,623 |
| 2017-10-03 | $43.95 | $44.30 | $43.48 | $43.75 | $43.75 | 515,853 |
| 2017-10-02 | $43.55 | $44.53 | $43.30 | $44.05 | $44.05 | 485,832 |
| 2017-09-29 | $44.55 | $44.55 | $43.90 | $44.15 | $44.15 | 471,406 |
| 2017-09-28 | $44.80 | $45.10 | $44.20 | $44.50 | $44.50 | 407,692 |
| 2017-09-27 | $44.60 | $44.70 | $43.70 | $44.65 | $44.65 | 618,624 |
| 2017-09-26 | $43.45 | $44.55 | $43.30 | $44.35 | $44.35 | 499,413 |
| 2017-09-25 | $43.35 | $44.10 | $43.35 | $43.50 | $43.50 | 461,001 |
| 2017-09-22 | $42.80 | $43.55 | $42.30 | $43.00 | $43.00 | 420,243 |
| 2017-09-21 | $43.35 | $43.50 | $42.75 | $42.95 | $42.95 | 384,553 |
| 2017-09-20 | $43.30 | $43.85 | $43.11 | $43.45 | $43.45 | 452,184 |
| 2017-09-19 | $43.60 | $43.95 | $42.95 | $43.10 | $43.10 | 601,572 |
| 2017-09-18 | $43.05 | $44.30 | $43.05 | $43.60 | $43.60 | 535,102 |
| 2017-09-15 | $43.40 | $43.50 | $42.85 | $43.35 | $43.35 | 824,957 |
| 2017-09-14 | $43.85 | $44.40 | $42.85 | $43.25 | $43.25 | 646,762 |
| 2017-09-13 | $42.00 | $43.98 | $41.95 | $43.60 | $43.60 | 790,273 |
| 2017-09-12 | $41.05 | $42.30 | $40.95 | $42.05 | $42.05 | 511,347 |
| 2017-09-11 | $40.30 | $41.20 | $40.00 | $40.96 | $40.96 | 408,290 |
| 2017-09-08 | $40.25 | $40.70 | $39.70 | $40.30 | $40.30 | 851,316 |
| 2017-09-07 | $40.25 | $40.90 | $40.05 | $40.45 | $40.45 | 918,132 |
| 2017-09-06 | $39.55 | $40.50 | $39.37 | $40.30 | $40.30 | 593,758 |
| 2017-09-05 | $38.20 | $39.30 | $38.05 | $39.25 | $39.25 | 391,540 |
| 2017-09-01 | $37.70 | $38.10 | $37.20 | $37.85 | $37.85 | 355,313 |
| 2017-08-31 | $37.55 | $37.85 | $37.25 | $37.55 | $37.55 | 420,309 |
| 2017-08-30 | $36.70 | $37.40 | $36.45 | $37.30 | $37.30 | 454,755 |
| 2017-08-29 | $36.75 | $37.15 | $36.30 | $36.90 | $36.90 | 386,648 |
| 2017-08-28 | $36.95 | $37.10 | $36.20 | $36.90 | $36.90 | 678,655 |
| 2017-08-25 | $36.50 | $37.20 | $36.30 | $36.90 | $36.90 | 1,012,610 |
| 2017-08-24 | $36.35 | $36.50 | $35.85 | $36.20 | $36.20 | 782,699 |
| 2017-08-23 | $36.80 | $37.00 | $36.35 | $36.40 | $36.40 | 498,379 |
| 2017-08-22 | $37.00 | $37.30 | $36.85 | $36.90 | $36.90 | 318,679 |
| 2017-08-21 | $37.35 | $37.35 | $36.50 | $36.75 | $36.75 | 368,063 |
| 2017-08-18 | $36.95 | $37.90 | $36.75 | $37.50 | $37.50 | 465,880 |
| 2017-08-17 | $37.95 | $38.30 | $37.15 | $37.25 | $37.25 | 600,347 |
| 2017-08-16 | $39.80 | $39.90 | $38.05 | $38.15 | $38.15 | 500,633 |
| 2017-08-15 | $39.80 | $39.85 | $38.70 | $39.70 | $39.70 | 799,826 |
| 2017-08-14 | $40.25 | $40.50 | $39.75 | $39.95 | $39.95 | 457,034 |
| 2017-08-11 | $40.55 | $41.30 | $40.10 | $40.15 | $40.15 | 517,135 |
| 2017-08-10 | $41.60 | $41.90 | $40.70 | $40.95 | $40.95 | 553,202 |
| 2017-08-09 | $41.95 | $41.95 | $40.75 | $41.40 | $41.40 | 353,081 |
| 2017-08-08 | $42.40 | $42.80 | $41.43 | $41.95 | $41.95 | 494,156 |
| 2017-08-07 | $42.55 | $43.00 | $42.00 | $42.50 | $42.50 | 479,621 |
| 2017-08-04 | $42.70 | $43.18 | $42.35 | $42.60 | $42.60 | 414,272 |
| 2017-08-03 | $43.30 | $44.00 | $42.60 | $42.60 | $42.60 | 532,340 |
| 2017-08-02 | $43.45 | $43.90 | $42.60 | $43.40 | $43.40 | 589,368 |
| 2017-08-01 | $44.45 | $44.60 | $43.50 | $43.95 | $43.95 | 602,233 |
| 2017-07-31 | $45.15 | $45.20 | $42.60 | $44.60 | $44.60 | 1,134,502 |
| 2017-07-28 | $48.60 | $49.70 | $45.35 | $45.40 | $45.40 | 1,437,627 |
| 2017-07-27 | $50.45 | $51.60 | $49.45 | $51.40 | $51.40 | 445,965 |
| 2017-07-26 | $50.80 | $50.95 | $49.80 | $50.50 | $50.50 | 471,974 |
| 2017-07-25 | $49.10 | $50.93 | $49.10 | $50.40 | $50.40 | 598,784 |
| 2017-07-24 | $49.50 | $49.75 | $48.65 | $49.10 | $49.10 | 527,072 |
| 2017-07-21 | $51.35 | $51.60 | $49.05 | $49.15 | $49.15 | 554,513 |
| 2017-07-20 | $52.35 | $52.53 | $51.05 | $51.30 | $51.30 | 633,616 |
| 2017-07-19 | $50.45 | $52.15 | $50.35 | $52.05 | $52.05 | 447,579 |
| 2017-07-18 | $50.95 | $51.20 | $49.95 | $50.50 | $50.50 | 422,550 |
| 2017-07-17 | $50.45 | $51.45 | $50.45 | $50.80 | $50.80 | 392,778 |
| 2017-07-14 | $49.90 | $51.00 | $49.80 | $50.70 | $50.70 | 454,255 |
| 2017-07-13 | $49.25 | $49.85 | $48.45 | $49.80 | $49.80 | 581,652 |
| 2017-07-12 | $50.55 | $50.95 | $48.85 | $49.25 | $49.25 | 459,366 |
| 2017-07-11 | $49.25 | $50.00 | $48.50 | $49.80 | $49.80 | 600,547 |
| 2017-07-10 | $47.40 | $49.60 | $47.15 | $49.20 | $49.20 | 628,750 |
| 2017-07-07 | $47.40 | $47.75 | $46.60 | $47.65 | $47.65 | 748,749 |
| 2017-07-06 | $48.70 | $49.05 | $47.35 | $47.40 | $47.40 | 1,575,112 |
| 2017-07-05 | $50.75 | $50.75 | $48.30 | $48.60 | $48.60 | 648,947 |
| 2017-07-03 | $49.10 | $51.30 | $49.10 | $50.95 | $50.95 | 304,261 |
| 2017-06-30 | $49.25 | $49.60 | $48.55 | $48.80 | $48.80 | 695,079 |
| 2017-06-29 | $48.45 | $49.45 | $48.35 | $49.05 | $49.05 | 751,142 |
| 2017-06-28 | $49.05 | $49.45 | $48.15 | $48.35 | $48.35 | 951,241 |
| 2017-06-27 | $49.50 | $50.70 | $48.90 | $49.05 | $49.05 | 817,418 |
| 2017-06-26 | $48.75 | $49.55 | $48.15 | $49.20 | $49.20 | 738,975 |
| 2017-06-23 | $48.70 | $49.30 | $47.75 | $48.65 | $48.65 | 3,191,170 |
| 2017-06-22 | $49.20 | $49.70 | $48.75 | $48.80 | $48.80 | 609,875 |
| 2017-06-21 | $50.25 | $50.25 | $48.25 | $49.10 | $49.10 | 749,791 |
| 2017-06-20 | $50.25 | $50.60 | $48.80 | $50.45 | $50.45 | 885,961 |
| 2017-06-19 | $50.95 | $51.23 | $50.23 | $51.20 | $51.20 | 676,746 |
| 2017-06-16 | $50.35 | $51.00 | $49.95 | $50.80 | $50.80 | 1,013,315 |
| 2017-06-15 | $50.25 | $51.20 | $50.15 | $50.20 | $50.20 | 587,193 |
| 2017-06-14 | $53.15 | $53.40 | $50.20 | $51.10 | $51.10 | 733,280 |
| 2017-06-13 | $52.95 | $53.75 | $52.60 | $53.40 | $53.40 | 739,268 |
| 2017-06-12 | $51.55 | $53.10 | $51.55 | $52.60 | $52.60 | 768,880 |
| 2017-06-09 | $50.80 | $52.45 | $50.50 | $51.65 | $51.65 | 800,931 |
| 2017-06-08 | $50.35 | $51.85 | $50.05 | $50.80 | $50.80 | 517,764 |
| 2017-06-07 | $51.40 | $51.70 | $49.45 | $50.55 | $50.55 | 710,495 |
| 2017-06-06 | $51.20 | $51.79 | $50.50 | $51.50 | $51.50 | 542,439 |
| 2017-06-05 | $50.30 | $51.85 | $50.00 | $51.35 | $51.35 | 522,754 |
| 2017-06-02 | $49.85 | $50.83 | $49.30 | $50.50 | $50.50 | 306,325 |
| 2017-06-01 | $49.75 | $51.00 | $49.30 | $50.35 | $50.35 | 609,467 |
| 2017-05-31 | $49.40 | $50.00 | $48.60 | $49.60 | $49.60 | 634,729 |
| 2017-05-30 | $50.05 | $50.35 | $49.60 | $49.65 | $49.65 | 300,682 |
| 2017-05-26 | $50.05 | $50.45 | $49.83 | $50.25 | $50.25 | 269,893 |
| 2017-05-25 | $52.70 | $52.95 | $49.88 | $50.05 | $50.05 | 376,004 |
| 2017-05-24 | $52.90 | $53.15 | $52.20 | $52.60 | $52.60 | 302,190 |
| 2017-05-23 | $53.35 | $53.45 | $52.70 | $52.90 | $52.90 | 223,357 |
| 2017-05-22 | $53.85 | $54.25 | $53.20 | $53.25 | $53.25 | 304,287 |
| 2017-05-19 | $53.10 | $54.15 | $52.70 | $53.55 | $53.55 | 583,069 |
| 2017-05-18 | $51.95 | $53.10 | $51.95 | $52.85 | $52.85 | 415,334 |
| 2017-05-17 | $52.90 | $53.00 | $52.05 | $52.40 | $52.40 | 520,387 |
| 2017-05-16 | $52.60 | $52.98 | $52.10 | $52.90 | $52.90 | 387,533 |
| 2017-05-15 | $52.80 | $53.20 | $51.75 | $52.30 | $52.30 | 333,884 |
| 2017-05-12 | $52.35 | $52.40 | $51.35 | $51.65 | $51.65 | 322,340 |
| 2017-05-11 | $52.55 | $53.00 | $52.10 | $52.45 | $52.45 | 334,315 |
| 2017-05-10 | $52.10 | $52.75 | $51.70 | $52.10 | $52.10 | 452,041 |
| 2017-05-09 | $52.30 | $52.30 | $51.05 | $51.65 | $51.65 | 373,823 |
| 2017-05-08 | $52.15 | $52.85 | $51.95 | $52.25 | $52.25 | 431,895 |
| 2017-05-05 | $50.45 | $52.05 | $50.20 | $52.05 | $52.05 | 526,197 |
| 2017-05-04 | $50.25 | $50.35 | $49.15 | $50.10 | $50.10 | 517,714 |
| 2017-05-03 | $50.35 | $51.10 | $50.15 | $50.75 | $50.75 | 535,049 |
| 2017-05-02 | $49.90 | $50.60 | $49.70 | $50.40 | $50.40 | 635,962 |
| 2017-05-01 | $51.20 | $51.20 | $49.60 | $49.90 | $49.90 | 744,731 |
| 2017-04-28 | $52.75 | $53.65 | $51.45 | $51.55 | $51.55 | 652,388 |
| 2017-04-27 | $51.85 | $53.70 | $51.60 | $52.90 | $52.90 | 983,011 |
| 2017-04-26 | $52.45 | $53.75 | $52.10 | $52.55 | $52.55 | 392,584 |
| 2017-04-25 | $52.60 | $52.70 | $52.00 | $52.55 | $52.55 | 279,930 |
| 2017-04-24 | $52.15 | $52.48 | $51.83 | $52.00 | $52.00 | 506,259 |
| 2017-04-21 | $51.85 | $51.85 | $50.85 | $51.60 | $51.60 | 487,870 |
| 2017-04-20 | $52.30 | $52.35 | $51.35 | $51.90 | $51.90 | 584,378 |
| 2017-04-19 | $53.10 | $53.30 | $51.80 | $51.95 | $51.95 | 524,252 |
| 2017-04-18 | $53.50 | $53.75 | $52.25 | $53.05 | $53.05 | 570,601 |
| 2017-04-17 | $53.20 | $54.00 | $52.90 | $53.90 | $53.90 | 472,453 |
| 2017-04-13 | $54.60 | $54.60 | $53.15 | $53.20 | $53.20 | 553,650 |
| 2017-04-12 | $53.65 | $54.70 | $53.35 | $54.65 | $54.65 | 748,914 |
| 2017-04-11 | $53.90 | $53.90 | $53.00 | $53.80 | $53.80 | 3,788 |
| 2017-04-10 | $53.25 | $54.25 | $53.05 | $54.05 | $54.05 | 3,129 |
| 2017-04-07 | $53.80 | $54.05 | $52.85 | $53.00 | $53.00 | 483,469 |
| 2017-04-06 | $53.55 | $53.95 | $53.20 | $53.70 | $53.70 | 595,787 |
| 2017-04-05 | $54.50 | $55.25 | $52.90 | $53.05 | $53.05 | 642,692 |
| 2017-04-04 | $53.45 | $54.15 | $53.15 | $54.05 | $54.05 | 387,774 |
| 2017-04-03 | $54.75 | $54.95 | $53.20 | $53.40 | $53.40 | 675,311 |
| 2017-03-31 | $53.55 | $54.85 | $53.55 | $54.55 | $54.55 | 456,357 |
| 2017-03-30 | $54.00 | $54.65 | $53.83 | $53.85 | $53.85 | 330,347 |
| 2017-03-29 | $52.40 | $53.83 | $52.30 | $53.65 | $53.65 | 544,943 |
| 2017-03-28 | $51.85 | $53.00 | $51.30 | $52.55 | $52.55 | 443,631 |
| 2017-03-27 | $51.00 | $51.65 | $50.85 | $51.60 | $51.60 | 601,098 |
| 2017-03-24 | $51.75 | $52.90 | $51.30 | $51.55 | $51.55 | 686,430 |
| 2017-03-23 | $51.60 | $52.05 | $51.00 | $51.60 | $51.60 | 458,806 |
| 2017-03-22 | $51.80 | $52.30 | $51.10 | $51.90 | $51.90 | 537,712 |
| 2017-03-21 | $52.65 | $52.70 | $51.55 | $52.25 | $52.25 | 706,023 |
| 2017-03-20 | $52.90 | $53.10 | $52.00 | $52.40 | $52.40 | 693,654 |
| 2017-03-17 | $53.65 | $54.00 | $53.05 | $53.30 | $53.30 | 535,064 |
| 2017-03-16 | $54.20 | $54.20 | $53.05 | $53.50 | $53.50 | 321,819 |
| 2017-03-15 | $53.85 | $54.20 | $52.35 | $54.05 | $54.05 | 732,321 |
| 2017-03-14 | $53.45 | $53.55 | $52.28 | $53.15 | $53.15 | 694,276 |
| 2017-03-13 | $53.95 | $54.60 | $53.40 | $54.20 | $54.20 | 661,943 |
| 2017-03-10 | $54.10 | $54.70 | $52.75 | $54.05 | $54.05 | 519,704 |
| 2017-03-09 | $53.95 | $54.23 | $52.70 | $54.15 | $54.15 | 780,338 |
| 2017-03-08 | $55.45 | $56.00 | $54.10 | $54.25 | $54.25 | 631,701 |
| 2017-03-07 | $56.70 | $56.80 | $55.43 | $55.70 | $55.70 | 612,656 |
| 2017-03-06 | $57.20 | $57.34 | $55.93 | $56.60 | $56.60 | 681,149 |
| 2017-03-03 | $58.35 | $58.75 | $57.15 | $57.55 | $57.55 | 699,364 |
| 2017-03-02 | $59.05 | $59.60 | $58.30 | $58.50 | $58.50 | 653,289 |
| 2017-03-01 | $59.45 | $61.35 | $59.25 | $59.70 | $59.70 | 955,202 |
| 2017-02-28 | $63.20 | $63.50 | $61.05 | $61.35 | $61.35 | 1,647,934 |
| 2017-02-27 | $65.10 | $67.95 | $64.80 | $67.10 | $67.10 | 782,166 |
| 2017-02-24 | $63.75 | $65.20 | $63.40 | $64.95 | $64.95 | 538,968 |
| 2017-02-23 | $64.00 | $64.75 | $63.50 | $64.30 | $64.30 | 430,179 |
| 2017-02-22 | $63.75 | $64.05 | $62.55 | $62.90 | $62.90 | 398,998 |
| 2017-02-21 | $63.90 | $64.75 | $63.55 | $64.40 | $64.40 | 391,207 |
| 2017-02-17 | $63.60 | $64.05 | $62.90 | $63.15 | $63.15 | 354,830 |
| 2017-02-16 | $65.45 | $65.85 | $63.35 | $63.95 | $63.95 | 714,680 |
| 2017-02-15 | $65.45 | $65.75 | $64.90 | $65.55 | $65.55 | 443,418 |
| 2017-02-14 | $63.95 | $66.00 | $63.70 | $65.75 | $65.75 | 394,016 |
| 2017-02-13 | $62.55 | $64.00 | $62.55 | $63.90 | $63.90 | 341,723 |
| 2017-02-10 | $62.80 | $63.40 | $62.55 | $62.65 | $62.65 | 371,992 |
| 2017-02-09 | $62.10 | $62.90 | $62.00 | $62.00 | $62.00 | 384,567 |
| 2017-02-08 | $61.40 | $61.95 | $60.00 | $61.65 | $61.65 | 228,589 |
| 2017-02-07 | $62.35 | $62.95 | $61.35 | $62.00 | $62.00 | 396,496 |
| 2017-02-06 | $63.10 | $63.35 | $61.65 | $62.25 | $62.25 | 233,884 |
| 2017-02-03 | $61.85 | $63.60 | $61.55 | $63.00 | $63.00 | 316,349 |
| 2017-02-02 | $62.15 | $62.15 | $61.05 | $61.45 | $61.45 | 235,408 |
| 2017-02-01 | $62.65 | $63.25 | $61.50 | $62.00 | $62.00 | 338,357 |
| 2017-01-31 | $61.50 | $62.25 | $60.70 | $62.20 | $62.20 | 326,756 |
| 2017-01-30 | $62.90 | $62.90 | $60.75 | $61.40 | $61.40 | 300,224 |
| 2017-01-27 | $63.80 | $64.40 | $62.65 | $63.45 | $63.45 | 331,908 |
| 2017-01-26 | $63.85 | $64.70 | $63.70 | $64.25 | $64.25 | 425,965 |
| 2017-01-25 | $62.35 | $63.65 | $62.35 | $63.60 | $63.60 | 313,150 |
| 2017-01-24 | $61.60 | $62.75 | $61.00 | $62.30 | $62.30 | 330,371 |
| 2017-01-23 | $62.50 | $63.00 | $60.40 | $61.15 | $61.15 | 379,745 |
| 2017-01-20 | $63.30 | $63.90 | $63.00 | $63.20 | $63.20 | 383,498 |
| 2017-01-19 | $62.75 | $63.13 | $62.30 | $62.60 | $62.60 | 404,488 |
| 2017-01-18 | $62.65 | $63.50 | $62.25 | $62.45 | $62.45 | 411,304 |
| 2017-01-17 | $63.10 | $63.40 | $62.58 | $63.05 | $63.05 | 292,418 |
| 2017-01-13 | $63.90 | $64.35 | $62.60 | $62.65 | $62.65 | 366,627 |
| 2017-01-12 | $64.00 | $64.15 | $62.10 | $63.85 | $63.85 | 600,670 |
| 2017-01-11 | $62.45 | $63.85 | $62.25 | $63.35 | $63.35 | 318,630 |
| 2017-01-10 | $63.25 | $63.60 | $62.00 | $62.25 | $62.25 | 454,164 |
| 2017-01-09 | $62.80 | $63.80 | $61.65 | $62.95 | $62.95 | 630,201 |
| 2017-01-06 | $63.00 | $63.53 | $62.30 | $62.70 | $62.70 | 330,458 |
| 2017-01-05 | $62.75 | $63.05 | $62.10 | $62.80 | $62.80 | 507,773 |
| 2017-01-04 | $61.50 | $63.10 | $61.45 | $62.75 | $62.75 | 428,255 |
| 2017-01-03 | $61.10 | $61.80 | $60.55 | $61.30 | $61.30 | 377,317 |
| 2016-12-30 | $59.90 | $61.00 | $59.80 | $60.05 | $60.05 | 298,522 |
| 2016-12-29 | $60.30 | $60.85 | $59.80 | $59.95 | $59.95 | 308,298 |
| 2016-12-28 | $61.45 | $61.88 | $60.25 | $60.50 | $60.50 | 203,698 |
| 2016-12-27 | $61.15 | $62.05 | $60.80 | $61.45 | $61.45 | 198,716 |
| 2016-12-23 | $61.05 | $61.40 | $60.50 | $60.70 | $60.70 | 240,156 |
| 2016-12-22 | $61.15 | $61.85 | $60.65 | $61.10 | $61.10 | 282,181 |
| 2016-12-21 | $61.50 | $61.85 | $61.00 | $61.15 | $61.15 | 290,380 |
| 2016-12-20 | $62.05 | $62.65 | $61.00 | $61.20 | $61.20 | 368,312 |
| 2016-12-19 | $62.40 | $63.25 | $61.15 | $61.55 | $61.55 | 439,686 |
| 2016-12-16 | $64.00 | $64.15 | $62.20 | $62.45 | $62.45 | 554,147 |
| 2016-12-15 | $61.75 | $64.20 | $61.75 | $63.70 | $63.70 | 358,973 |
| 2016-12-14 | $63.75 | $64.30 | $62.05 | $62.25 | $62.25 | 430,541 |
| 2016-12-13 | $64.90 | $64.95 | $63.50 | $64.20 | $64.20 | 483,732 |
| 2016-12-12 | $65.80 | $69.40 | $63.85 | $64.10 | $64.10 | 898,002 |
| 2016-12-09 | $62.60 | $63.05 | $61.85 | $62.95 | $62.95 | 408,222 |
| 2016-12-08 | $61.25 | $62.30 | $60.60 | $62.20 | $62.20 | 447,026 |
| 2016-12-07 | $60.20 | $61.20 | $59.10 | $61.10 | $61.10 | 584,848 |
| 2016-12-06 | $59.50 | $60.70 | $59.15 | $60.40 | $60.40 | 568,910 |
| 2016-12-05 | $58.15 | $61.80 | $58.05 | $60.10 | $60.10 | 760,320 |
| 2016-12-02 | $57.30 | $57.95 | $57.15 | $57.75 | $57.75 | 297,790 |
| 2016-12-01 | $57.50 | $57.50 | $56.45 | $57.35 | $57.35 | 524,023 |
| 2016-11-30 | $55.85 | $57.60 | $55.25 | $56.55 | $56.55 | 747,261 |
| 2016-11-29 | $53.00 | $53.85 | $52.50 | $53.60 | $53.60 | 435,753 |
| 2016-11-28 | $54.45 | $54.80 | $53.10 | $53.90 | $53.90 | 459,669 |
| 2016-11-25 | $55.15 | $55.15 | $54.00 | $54.25 | $54.25 | 147,795 |
| 2016-11-23 | $54.85 | $55.55 | $54.85 | $55.45 | $55.45 | 223,954 |
| 2016-11-22 | $55.40 | $55.75 | $54.55 | $55.25 | $55.25 | 353,660 |
| 2016-11-21 | $54.55 | $55.55 | $54.23 | $55.40 | $55.40 | 391,689 |
| 2016-11-18 | $54.15 | $54.20 | $53.35 | $53.80 | $53.80 | 278,055 |
| 2016-11-17 | $53.70 | $54.50 | $53.68 | $54.00 | $54.00 | 620,164 |
| 2016-11-16 | $53.75 | $54.30 | $52.55 | $53.55 | $53.55 | 658,527 |
| 2016-11-15 | $52.35 | $54.05 | $52.35 | $53.80 | $53.80 | 478,050 |
| 2016-11-14 | $50.55 | $52.20 | $50.45 | $51.95 | $51.95 | 379,937 |
| 2016-11-11 | $49.05 | $50.58 | $48.80 | $50.45 | $50.45 | 615,208 |
| 2016-11-10 | $48.50 | $49.90 | $47.70 | $49.60 | $49.60 | 424,240 |
| 2016-11-09 | $47.55 | $49.15 | $47.30 | $48.60 | $48.60 | 418,772 |
| 2016-11-08 | $48.05 | $48.05 | $47.20 | $47.50 | $47.50 | 347,877 |
| 2016-11-07 | $48.25 | $48.25 | $47.55 | $48.00 | $48.00 | 260,885 |
| 2016-11-04 | $48.00 | $48.15 | $47.05 | $47.65 | $47.65 | 439,293 |
| 2016-11-03 | $47.85 | $48.95 | $47.65 | $48.05 | $48.05 | 387,123 |
| 2016-11-02 | $46.95 | $48.10 | $46.90 | $47.80 | $47.80 | 566,018 |
| 2016-11-01 | $48.05 | $48.30 | $46.95 | $47.50 | $47.50 | 586,522 |
| 2016-10-31 | $48.25 | $48.45 | $47.45 | $47.50 | $47.50 | 730,842 |
| 2016-10-28 | $49.65 | $50.45 | $47.68 | $48.45 | $48.45 | 642,574 |
| 2016-10-27 | $51.70 | $52.00 | $49.40 | $49.95 | $49.95 | 809,646 |
| 2016-10-26 | $51.05 | $52.20 | $50.85 | $51.85 | $51.85 | 759,275 |
| 2016-10-25 | $53.15 | $53.65 | $52.15 | $52.35 | $52.35 | 406,503 |
| 2016-10-24 | $55.25 | $55.25 | $52.75 | $53.55 | $53.55 | 267,704 |
| 2016-10-21 | $53.55 | $54.25 | $53.25 | $54.25 | $54.25 | 321,823 |
| 2016-10-20 | $53.45 | $54.15 | $52.90 | $53.85 | $53.85 | 378,689 |
| 2016-10-19 | $53.65 | $54.45 | $53.50 | $54.10 | $54.10 | 608,316 |
| 2016-10-18 | $54.90 | $55.53 | $53.20 | $53.30 | $53.30 | 504,806 |
| 2016-10-17 | $55.20 | $56.25 | $54.35 | $54.45 | $54.45 | 566,954 |
| 2016-10-14 | $56.00 | $56.35 | $54.80 | $55.00 | $55.00 | 286,017 |
| 2016-10-13 | $55.20 | $56.10 | $55.00 | $55.80 | $55.80 | 246,248 |
| 2016-10-12 | $55.95 | $56.00 | $55.45 | $55.65 | $55.65 | 345,178 |
| 2016-10-11 | $56.40 | $56.70 | $55.75 | $56.05 | $56.05 | 461,123 |
| 2016-10-10 | $57.10 | $57.40 | $56.35 | $56.90 | $56.90 | 427,674 |
| 2016-10-07 | $56.53 | $56.82 | $55.91 | $56.16 | $56.16 | 503,886 |
| 2016-10-06 | $56.25 | $57.05 | $56.25 | $56.53 | $56.53 | 425,922 |
| 2016-10-05 | $56.30 | $57.32 | $55.99 | $56.08 | $56.08 | 680,790 |
| 2016-10-04 | $55.82 | $56.11 | $55.32 | $55.71 | $55.71 | 679,254 |
| 2016-10-03 | $55.73 | $56.05 | $54.67 | $55.82 | $55.82 | 771,345 |
| 2016-09-30 | $55.30 | $56.11 | $54.75 | $55.74 | $55.74 | 598,806 |
| 2016-09-29 | $54.08 | $55.26 | $54.08 | $54.78 | $54.78 | 707,444 |
| 2016-09-28 | $51.77 | $54.08 | $51.29 | $54.03 | $54.03 | 541,059 |
| 2016-09-27 | $51.10 | $51.52 | $50.36 | $51.38 | $51.38 | 491,134 |
| 2016-09-26 | $51.65 | $52.36 | $51.54 | $51.64 | $51.64 | 76,176 |
| 2016-09-23 | $52.24 | $52.57 | $51.10 | $51.36 | $51.36 | 86,732 |
| 2016-09-22 | $52.25 | $52.82 | $51.99 | $52.59 | $52.59 | 503,729 |
| 2016-09-21 | $50.82 | $51.66 | $50.68 | $51.66 | $51.66 | 371,858 |
| 2016-09-20 | $50.81 | $50.94 | $50.22 | $50.23 | $50.23 | 352,390 |
| 2016-09-19 | $51.50 | $51.86 | $50.81 | $50.84 | $50.84 | 461,884 |
| 2016-09-16 | $51.67 | $51.86 | $50.13 | $50.95 | $50.95 | 1,062,243 |
| 2016-09-15 | $52.70 | $52.97 | $52.12 | $52.35 | $52.35 | 386,691 |
| 2016-09-14 | $53.37 | $53.49 | $52.37 | $52.40 | $52.40 | 360,779 |
| 2016-09-13 | $54.04 | $54.09 | $52.96 | $53.35 | $53.35 | 325,225 |
| 2016-09-12 | $53.55 | $55.16 | $53.24 | $54.92 | $54.92 | 410,139 |
| 2016-09-09 | $55.29 | $55.82 | $54.03 | $54.03 | $54.03 | 408,919 |
| 2016-09-08 | $55.54 | $56.23 | $55.19 | $55.99 | $55.99 | 408,307 |
| 2016-09-07 | $55.23 | $55.70 | $54.71 | $55.18 | $55.18 | 348,036 |
| 2016-09-06 | $55.33 | $55.45 | $54.61 | $55.08 | $55.08 | 422,068 |
| 2016-09-02 | $56.03 | $56.19 | $55.37 | $55.48 | $55.48 | 264,817 |
| 2016-09-01 | $55.25 | $55.35 | $54.39 | $55.35 | $55.35 | 454,421 |
| 2016-08-31 | $56.41 | $56.55 | $55.47 | $55.57 | $55.57 | 282,052 |
| 2016-08-30 | $57.04 | $57.75 | $56.41 | $56.52 | $56.52 | 237,003 |
| 2016-08-29 | $57.05 | $57.27 | $56.70 | $57.01 | $57.01 | 257,406 |
| 2016-08-26 | $57.91 | $58.55 | $56.89 | $57.15 | $57.15 | 253,139 |
| 2016-08-25 | $57.85 | $58.32 | $57.35 | $57.80 | $57.80 | 309,856 |
| 2016-08-24 | $57.67 | $58.30 | $57.48 | $57.72 | $57.72 | 345,346 |
| 2016-08-23 | $57.56 | $58.41 | $57.48 | $57.96 | $57.96 | 227,911 |
| 2016-08-22 | $57.54 | $57.84 | $56.81 | $57.44 | $57.44 | 217,387 |
| 2016-08-19 | $58.34 | $58.46 | $57.70 | $58.10 | $58.10 | 488,355 |
| 2016-08-18 | $58.12 | $59.09 | $57.64 | $58.64 | $58.64 | 435,882 |
| 2016-08-17 | $56.98 | $57.86 | $56.45 | $57.83 | $57.83 | 591,622 |
| 2016-08-16 | $57.30 | $57.51 | $56.77 | $57.04 | $57.04 | 324,092 |
| 2016-08-15 | $56.61 | $57.41 | $56.42 | $57.09 | $57.09 | 467,551 |
| 2016-08-12 | $58.01 | $58.35 | $56.10 | $56.36 | $56.36 | 422,183 |
| 2016-08-11 | $56.72 | $58.35 | $56.36 | $57.93 | $57.93 | 448,560 |
| 2016-08-10 | $57.32 | $57.58 | $56.31 | $56.46 | $56.46 | 259,729 |
| 2016-08-09 | $57.77 | $57.77 | $56.66 | $57.08 | $57.08 | 269,944 |
| 2016-08-08 | $56.83 | $57.59 | $56.32 | $57.42 | $57.42 | 306,565 |
| 2016-08-05 | $55.09 | $56.53 | $54.81 | $56.30 | $56.30 | 396,051 |
| 2016-08-04 | $54.48 | $55.23 | $54.13 | $55.13 | $55.13 | 351,358 |
| 2016-08-03 | $53.26 | $54.85 | $52.86 | $54.76 | $54.76 | 643,292 |
| 2016-08-02 | $52.94 | $53.71 | $52.34 | $53.32 | $53.32 | 622,504 |
| 2016-08-01 | $53.63 | $54.32 | $52.21 | $52.52 | $52.52 | 534,524 |
| 2016-07-29 | $54.93 | $54.93 | $51.92 | $54.43 | $54.43 | 927,069 |
| 2016-07-28 | $55.93 | $56.93 | $55.28 | $55.37 | $55.37 | 327,701 |
| 2016-07-27 | $56.29 | $56.64 | $55.16 | $56.31 | $56.31 | 355,255 |
| 2016-07-26 | $55.76 | $56.27 | $55.13 | $56.12 | $56.12 | 435,604 |
| 2016-07-25 | $57.25 | $57.52 | $55.61 | $55.92 | $55.92 | 463,979 |
| 2016-07-22 | $57.82 | $58.47 | $57.39 | $57.59 | $57.59 | 456,291 |
| 2016-07-21 | $57.85 | $58.53 | $57.54 | $57.71 | $57.71 | 299,428 |
| 2016-07-20 | $57.75 | $58.41 | $57.02 | $57.74 | $57.74 | 257,027 |
| 2016-07-19 | $58.93 | $59.03 | $57.96 | $58.17 | $58.17 | 240,361 |
| 2016-07-18 | $59.19 | $59.19 | $58.26 | $59.08 | $59.08 | 170,607 |
| 2016-07-15 | $59.55 | $59.55 | $58.75 | $59.25 | $59.25 | 245,590 |
| 2016-07-14 | $58.81 | $59.77 | $58.54 | $59.18 | $59.18 | 358,313 |
| 2016-07-13 | $59.06 | $59.24 | $57.84 | $58.06 | $58.06 | 257,488 |
| 2016-07-12 | $57.51 | $59.76 | $57.51 | $58.95 | $58.95 | 355,323 |
| 2016-07-11 | $57.55 | $58.05 | $56.41 | $56.56 | $56.56 | 419,550 |
| 2016-07-08 | $57.66 | $58.43 | $57.03 | $57.15 | $57.15 | 227,362 |
| 2016-07-07 | $57.20 | $58.62 | $56.50 | $56.89 | $56.89 | 272,543 |
| 2016-07-06 | $56.17 | $56.95 | $55.69 | $56.83 | $56.83 | 871,567 |
| 2016-07-05 | $58.30 | $58.55 | $55.32 | $56.54 | $56.54 | 452,884 |
| 2016-07-01 | $58.50 | $59.89 | $58.38 | $59.10 | $59.10 | 274,759 |
| 2016-06-30 | $57.10 | $58.43 | $56.86 | $58.43 | $58.43 | 372,420 |
| 2016-06-29 | $57.17 | $57.70 | $56.59 | $57.29 | $57.29 | 299,673 |
| 2016-06-28 | $57.34 | $57.34 | $56.32 | $56.54 | $56.54 | 336,981 |
| 2016-06-27 | $59.01 | $59.08 | $56.24 | $56.37 | $56.37 | 384,189 |
| 2016-06-24 | $59.16 | $60.18 | $59.09 | $59.86 | $59.86 | 450,944 |
| 2016-06-23 | $61.37 | $61.82 | $61.01 | $61.45 | $61.45 | 264,398 |
| 2016-06-22 | $60.60 | $60.82 | $59.89 | $60.38 | $60.38 | 279,440 |
| 2016-06-21 | $60.38 | $61.01 | $59.62 | $60.53 | $60.53 | 336,722 |
| 2016-06-20 | $61.65 | $61.75 | $60.50 | $60.56 | $60.56 | 204,154 |
| 2016-06-17 | $59.50 | $60.93 | $59.41 | $60.76 | $60.76 | 424,017 |
| 2016-06-16 | $59.69 | $59.83 | $58.23 | $59.20 | $59.20 | 304,748 |
| 2016-06-15 | $61.03 | $61.85 | $60.34 | $60.53 | $60.53 | 225,915 |
| 2016-06-14 | $60.97 | $62.12 | $60.33 | $61.34 | $61.34 | 323,191 |
| 2016-06-13 | $61.36 | $62.75 | $60.96 | $61.44 | $61.44 | 222,589 |
| 2016-06-10 | $63.59 | $64.25 | $62.49 | $62.56 | $62.56 | 337,250 |
| 2016-06-09 | $64.75 | $65.23 | $64.37 | $64.45 | $64.45 | 210,423 |
| 2016-06-08 | $65.64 | $66.73 | $65.02 | $65.65 | $65.65 | 299,551 |
| 2016-06-07 | $63.96 | $65.13 | $63.90 | $64.92 | $64.92 | 328,124 |
| 2016-06-06 | $60.53 | $63.91 | $60.34 | $63.67 | $63.67 | 273,547 |
| 2016-06-03 | $59.32 | $60.61 | $59.01 | $59.81 | $59.81 | 284,192 |
| 2016-06-02 | $59.85 | $60.12 | $58.65 | $59.39 | $59.39 | 385,889 |
| 2016-06-01 | $60.35 | $60.81 | $59.43 | $60.30 | $60.30 | 272,099 |
| 2016-05-31 | $61.72 | $62.58 | $60.85 | $61.03 | $61.03 | 272,098 |
| 2016-05-27 | $60.74 | $61.53 | $60.25 | $61.49 | $61.49 | 308,227 |
| 2016-05-26 | $61.23 | $61.72 | $60.45 | $60.81 | $60.81 | 331,524 |
| 2016-05-25 | $60.15 | $60.95 | $59.95 | $60.76 | $60.76 | 352,761 |
| 2016-05-24 | $59.75 | $59.89 | $58.77 | $59.57 | $59.57 | 237,107 |
| 2016-05-23 | $60.01 | $60.37 | $59.07 | $59.38 | $59.38 | 285,200 |
| 2016-05-20 | $58.85 | $60.87 | $58.77 | $60.43 | $60.43 | 405,088 |
| 2016-05-19 | $57.99 | $59.26 | $57.44 | $58.72 | $58.72 | 533,181 |
| 2016-05-18 | $59.03 | $59.91 | $58.23 | $58.48 | $58.48 | 535,760 |
| 2016-05-17 | $59.12 | $60.50 | $58.89 | $59.14 | $59.14 | 437,021 |
| 2016-05-16 | $58.44 | $59.90 | $58.44 | $59.30 | $59.30 | 377,427 |
| 2016-05-13 | $58.64 | $59.00 | $57.16 | $57.35 | $57.35 | 485,740 |
| 2016-05-12 | $59.85 | $60.56 | $58.38 | $59.11 | $59.11 | 484,407 |
| 2016-05-11 | $59.75 | $60.40 | $58.60 | $59.35 | $59.35 | 484,875 |
| 2016-05-10 | $59.71 | $60.45 | $59.12 | $59.86 | $59.86 | 365,427 |
| 2016-05-09 | $61.24 | $61.29 | $58.68 | $59.44 | $59.44 | 355,800 |
| 2016-05-06 | $61.82 | $63.36 | $61.56 | $61.77 | $61.77 | 463,185 |
| 2016-05-05 | $63.44 | $63.51 | $61.73 | $62.27 | $62.27 | 509,711 |
| 2016-05-04 | $63.70 | $64.66 | $62.32 | $62.54 | $62.54 | 546,207 |
| 2016-05-03 | $63.98 | $64.26 | $63.20 | $63.83 | $63.83 | 633,723 |
| 2016-05-02 | $64.80 | $65.57 | $63.75 | $65.04 | $65.04 | 683,121 |
| 2016-04-29 | $61.72 | $65.00 | $61.72 | $64.82 | $64.82 | 671,518 |
| 2016-04-28 | $61.43 | $62.49 | $60.74 | $61.39 | $61.39 | 565,245 |
| 2016-04-27 | $59.86 | $62.85 | $59.36 | $62.31 | $62.31 | 616,022 |
| 2016-04-26 | $61.46 | $62.02 | $58.11 | $59.73 | $59.73 | 809,322 |
| 2016-04-25 | $61.71 | $62.25 | $60.91 | $61.38 | $61.38 | 420,497 |
| 2016-04-22 | $60.98 | $63.22 | $60.58 | $62.04 | $62.04 | 366,645 |
| 2016-04-21 | $61.96 | $61.96 | $60.48 | $60.74 | $60.74 | 311,400 |
| 2016-04-20 | $61.55 | $62.62 | $60.35 | $61.72 | $61.72 | 566,181 |
| 2016-04-19 | $60.40 | $62.73 | $60.08 | $61.97 | $61.97 | 388,283 |
| 2016-04-18 | $57.07 | $60.31 | $57.07 | $59.82 | $59.82 | 328,087 |
| 2016-04-15 | $58.68 | $58.95 | $57.66 | $58.38 | $58.38 | 460,755 |
| 2016-04-14 | $60.70 | $60.72 | $58.98 | $59.14 | $59.14 | 297,128 |
| 2016-04-13 | $59.36 | $60.52 | $58.99 | $60.30 | $60.30 | 574,910 |
| 2016-04-12 | $58.47 | $59.72 | $57.93 | $59.44 | $59.44 | 453,223 |
| 2016-04-11 | $58.57 | $59.18 | $57.80 | $57.92 | $57.92 | 369,844 |
| 2016-04-08 | $58.78 | $59.24 | $58.04 | $58.40 | $58.40 | 394,957 |
| 2016-04-07 | $58.89 | $59.36 | $57.03 | $57.65 | $57.65 | 381,517 |
| 2016-04-06 | $58.80 | $59.76 | $57.46 | $59.23 | $59.23 | 285,042 |
| 2016-04-05 | $58.86 | $59.19 | $57.73 | $58.36 | $58.36 | 416,546 |
| 2016-04-04 | $60.81 | $60.88 | $58.73 | $59.21 | $59.21 | 548,259 |
| 2016-04-01 | $59.58 | $61.01 | $58.84 | $61.00 | $61.00 | 1,118,340 |
| 2016-03-31 | $59.14 | $60.91 | $59.14 | $60.56 | $60.56 | 589,179 |
| 2016-03-30 | $60.81 | $61.17 | $59.00 | $59.44 | $59.44 | 458,926 |
| 2016-03-29 | $59.02 | $60.15 | $57.98 | $60.01 | $60.01 | 590,802 |
| 2016-03-28 | $60.06 | $60.26 | $58.83 | $59.65 | $59.65 | 734,183 |
| 2016-03-24 | $57.05 | $60.14 | $57.05 | $59.83 | $59.83 | 600,862 |
| 2016-03-23 | $58.23 | $59.74 | $57.68 | $58.09 | $58.09 | 578,027 |
| 2016-03-22 | $59.33 | $60.11 | $58.40 | $58.74 | $58.74 | 328,108 |
| 2016-03-21 | $59.11 | $60.35 | $58.26 | $60.27 | $60.27 | 695,825 |
| 2016-03-18 | $61.18 | $61.80 | $59.17 | $59.49 | $59.49 | 686,652 |
| 2016-03-17 | $61.10 | $61.36 | $60.34 | $60.90 | $60.90 | 563,764 |
| 2016-03-16 | $59.25 | $60.84 | $58.69 | $60.52 | $60.52 | 484,768 |
| 2016-03-15 | $58.69 | $59.66 | $58.36 | $58.96 | $58.96 | 432,769 |
| 2016-03-14 | $58.94 | $59.88 | $57.70 | $59.52 | $59.52 | 570,189 |
| 2016-03-11 | $59.38 | $60.70 | $59.23 | $59.73 | $59.73 | 558,971 |
| 2016-03-10 | $57.71 | $58.57 | $56.99 | $58.29 | $58.29 | 529,502 |
| 2016-03-09 | $58.80 | $59.31 | $57.12 | $58.32 | $58.32 | 622,435 |
| 2016-03-08 | $59.49 | $59.56 | $57.66 | $58.13 | $58.13 | 969,257 |
| 2016-03-07 | $57.28 | $59.98 | $56.99 | $59.85 | $59.85 | 826,089 |
| 2016-03-04 | $57.02 | $58.37 | $55.92 | $57.48 | $57.48 | 635,922 |
| 2016-03-03 | $54.99 | $57.30 | $54.65 | $56.67 | $56.67 | 557,284 |
| 2016-03-02 | $54.91 | $55.61 | $53.67 | $55.16 | $55.16 | 735,359 |
| 2016-03-01 | $54.52 | $55.98 | $54.10 | $55.44 | $55.44 | 717,507 |
| 2016-02-29 | $52.90 | $54.83 | $52.36 | $54.25 | $54.25 | 831,969 |
| 2016-02-26 | $50.25 | $53.75 | $49.38 | $52.81 | $52.81 | 835,170 |
| 2016-02-25 | $51.89 | $52.92 | $49.33 | $49.99 | $49.99 | 1,014,048 |
| 2016-02-24 | $50.71 | $51.38 | $49.09 | $51.13 | $51.13 | 822,710 |
| 2016-02-23 | $51.92 | $52.83 | $51.44 | $51.53 | $51.53 | 864,088 |
| 2016-02-22 | $53.51 | $53.51 | $52.18 | $52.23 | $52.23 | 1,034,439 |
| 2016-02-19 | $53.10 | $53.21 | $51.96 | $52.38 | $52.38 | 678,335 |
| 2016-02-18 | $55.15 | $55.15 | $52.84 | $53.38 | $53.38 | 609,003 |
| 2016-02-17 | $52.37 | $53.60 | $52.35 | $53.18 | $53.18 | 809,220 |
| 2016-02-16 | $51.74 | $52.00 | $50.94 | $51.34 | $51.34 | 666,703 |
| 2016-02-12 | $50.44 | $51.81 | $50.39 | $50.81 | $50.81 | 666,319 |
| 2016-02-11 | $49.99 | $51.11 | $48.88 | $49.90 | $49.90 | 948,356 |
| 2016-02-10 | $51.01 | $52.33 | $50.20 | $50.41 | $50.41 | 832,911 |
| 2016-02-09 | $52.18 | $52.51 | $50.17 | $51.29 | $51.29 | 684,710 |
| 2016-02-08 | $52.45 | $53.06 | $51.60 | $52.80 | $52.80 | 744,153 |
| 2016-02-05 | $54.00 | $54.47 | $52.45 | $53.34 | $53.34 | 933,881 |
| 2016-02-04 | $53.93 | $56.88 | $53.93 | $54.66 | $54.66 | 775,498 |
| 2016-02-03 | $56.11 | $56.11 | $52.32 | $53.92 | $53.92 | 1,323,028 |
| 2016-02-02 | $56.19 | $56.19 | $54.88 | $55.45 | $55.45 | 822,359 |
| 2016-02-01 | $57.38 | $58.23 | $56.24 | $57.24 | $57.24 | 476,473 |
| 2016-01-29 | $56.24 | $58.67 | $55.12 | $58.64 | $58.64 | 543,056 |
| 2016-01-28 | $57.65 | $57.97 | $55.55 | $56.23 | $56.23 | 310,446 |
| 2016-01-27 | $54.64 | $56.78 | $54.39 | $55.68 | $55.68 | 348,384 |
| 2016-01-26 | $53.95 | $55.41 | $53.31 | $55.11 | $55.11 | 344,393 |
| 2016-01-25 | $52.91 | $54.85 | $52.41 | $52.73 | $52.73 | 458,270 |
| 2016-01-22 | $54.96 | $55.51 | $53.62 | $54.94 | $54.94 | 439,062 |
| 2016-01-21 | $52.15 | $55.58 | $51.87 | $53.42 | $53.42 | 535,037 |
| 2016-01-20 | $52.65 | $53.20 | $50.71 | $52.56 | $52.56 | 794,909 |
| 2016-01-19 | $54.04 | $54.56 | $52.31 | $53.38 | $53.38 | 422,921 |
| 2016-01-15 | $53.44 | $54.55 | $52.65 | $53.88 | $53.88 | 1,094,685 |
| 2016-01-14 | $53.50 | $55.45 | $52.74 | $55.19 | $55.19 | 485,750 |
| 2016-01-13 | $54.30 | $55.35 | $52.92 | $53.00 | $53.00 | 399,683 |
| 2016-01-12 | $54.38 | $54.74 | $52.92 | $53.94 | $53.94 | 452,708 |
| 2016-01-11 | $54.46 | $54.50 | $53.24 | $53.73 | $53.73 | 631,940 |
| 2016-01-08 | $56.59 | $56.90 | $54.33 | $54.46 | $54.46 | 409,847 |
| 2016-01-07 | $55.41 | $58.00 | $55.41 | $56.28 | $56.28 | 401,182 |
| 2016-01-06 | $57.14 | $57.21 | $55.89 | $56.48 | $56.48 | 409,861 |
| 2016-01-05 | $60.83 | $60.90 | $58.30 | $58.50 | $58.50 | 787,934 |
| 2016-01-04 | $59.79 | $61.52 | $59.14 | $60.94 | $60.94 | 509,200 |
| 2015-12-31 | $59.15 | $60.28 | $58.80 | $59.23 | $59.23 | 222,587 |
| 2015-12-30 | $58.99 | $60.49 | $58.99 | $59.44 | $59.44 | 279,870 |
| 2015-12-29 | $61.58 | $63.05 | $59.90 | $60.18 | $60.18 | 255,717 |
| 2015-12-28 | $59.92 | $60.45 | $59.31 | $60.25 | $60.25 | 231,197 |
| 2015-12-24 | $61.92 | $62.25 | $60.94 | $61.17 | $61.17 | 159,260 |
| 2015-12-23 | $61.44 | $62.00 | $60.74 | $61.84 | $61.84 | 305,337 |
| 2015-12-22 | $58.28 | $60.49 | $58.28 | $59.92 | $59.92 | 411,880 |
| 2015-12-21 | $57.95 | $59.17 | $57.22 | $57.96 | $57.96 | 347,216 |
| 2015-12-18 | $57.98 | $58.25 | $56.96 | $57.59 | $57.59 | 639,297 |
| 2015-12-17 | $59.34 | $59.71 | $57.36 | $58.02 | $58.02 | 378,455 |
| 2015-12-16 | $60.11 | $61.48 | $59.20 | $59.43 | $59.43 | 594,909 |
| 2015-12-15 | $58.96 | $61.16 | $58.80 | $60.41 | $60.41 | 628,781 |
| 2015-12-14 | $57.40 | $58.69 | $57.40 | $58.24 | $58.24 | 640,675 |
| 2015-12-11 | $59.70 | $60.50 | $58.02 | $58.11 | $58.11 | 360,781 |
| 2015-12-10 | $58.72 | $60.69 | $58.49 | $60.38 | $60.38 | 503,617 |
| 2015-12-09 | $59.59 | $61.09 | $58.11 | $58.78 | $58.78 | 358,972 |
| 2015-12-08 | $57.68 | $60.05 | $57.56 | $58.99 | $58.99 | 347,892 |
| 2015-12-07 | $58.78 | $58.92 | $57.47 | $58.71 | $58.71 | 498,466 |
| 2015-12-04 | $60.31 | $61.11 | $59.22 | $60.10 | $60.10 | 392,010 |
| 2015-12-03 | $62.27 | $63.00 | $60.58 | $61.02 | $61.02 | 366,222 |
| 2015-12-02 | $62.74 | $63.32 | $61.04 | $61.73 | $61.73 | 335,011 |
| 2015-12-01 | $62.81 | $63.52 | $62.53 | $63.28 | $63.28 | 461,893 |
| 2015-11-30 | $63.77 | $64.16 | $62.27 | $63.11 | $63.11 | 694,800 |
| 2015-11-27 | $62.52 | $63.07 | $62.02 | $62.74 | $62.74 | 141,767 |
| 2015-11-25 | $62.05 | $64.16 | $62.05 | $63.10 | $63.10 | 317,384 |
| 2015-11-24 | $62.42 | $64.36 | $62.27 | $63.05 | $63.05 | 268,330 |
| 2015-11-23 | $60.55 | $62.56 | $60.11 | $62.15 | $62.15 | 307,952 |
| 2015-11-20 | $61.17 | $61.70 | $60.39 | $60.72 | $60.72 | 212,480 |
| 2015-11-19 | $61.97 | $62.72 | $60.89 | $61.17 | $61.17 | 231,610 |
| 2015-11-18 | $61.76 | $63.31 | $61.42 | $62.61 | $62.61 | 247,387 |
| 2015-11-17 | $61.45 | $61.75 | $59.89 | $61.18 | $61.18 | 396,081 |
| 2015-11-16 | $59.50 | $61.88 | $58.84 | $61.78 | $61.78 | 529,639 |
| 2015-11-13 | $59.25 | $60.07 | $57.98 | $59.48 | $59.48 | 471,875 |
| 2015-11-12 | $60.16 | $62.03 | $59.41 | $59.66 | $59.66 | 611,578 |
| 2015-11-11 | $61.53 | $61.90 | $59.86 | $61.37 | $61.37 | 427,484 |
| 2015-11-10 | $62.31 | $62.47 | $60.76 | $61.89 | $61.89 | 610,577 |
| 2015-11-09 | $62.70 | $63.20 | $60.59 | $62.47 | $62.47 | 573,740 |
| 2015-11-06 | $62.23 | $63.82 | $61.47 | $62.69 | $62.69 | 606,274 |
| 2015-11-05 | $64.38 | $65.66 | $62.78 | $62.83 | $62.83 | 353,874 |
| 2015-11-04 | $64.39 | $65.44 | $63.98 | $64.69 | $64.69 | 441,582 |
| 2015-11-03 | $63.16 | $64.94 | $63.08 | $64.29 | $64.29 | 476,210 |
| 2015-11-02 | $60.85 | $63.29 | $60.65 | $63.15 | $63.15 | 500,921 |
| 2015-10-30 | $61.20 | $62.38 | $59.72 | $61.56 | $61.56 | 541,796 |
| 2015-10-29 | $65.27 | $66.67 | $60.36 | $61.20 | $61.20 | 822,323 |
| 2015-10-28 | $63.61 | $66.18 | $62.64 | $65.72 | $65.72 | 600,768 |
| 2015-10-27 | $62.29 | $63.34 | $61.55 | $62.40 | $62.40 | 536,404 |
| 2015-10-26 | $64.23 | $64.52 | $62.56 | $63.19 | $63.19 | 359,844 |
| 2015-10-23 | $64.40 | $64.95 | $63.21 | $64.21 | $64.21 | 426,228 |
| 2015-10-22 | $64.45 | $65.72 | $64.07 | $64.74 | $64.74 | 293,086 |
| 2015-10-21 | $65.50 | $65.69 | $63.77 | $63.90 | $63.90 | 386,430 |
| 2015-10-20 | $64.41 | $66.91 | $64.41 | $65.70 | $65.70 | 288,053 |
| 2015-10-19 | $63.94 | $64.79 | $63.35 | $64.65 | $64.65 | 344,505 |
| 2015-10-16 | $65.14 | $65.28 | $63.29 | $64.70 | $64.70 | 250,571 |
| 2015-10-15 | $64.10 | $65.07 | $62.56 | $64.96 | $64.96 | 363,318 |
| 2015-10-14 | $64.93 | $65.79 | $64.02 | $64.40 | $64.40 | 303,207 |
| 2015-10-13 | $64.21 | $65.65 | $63.85 | $64.91 | $64.91 | 440,198 |
| 2015-10-12 | $67.95 | $67.95 | $64.39 | $64.95 | $64.95 | 272,676 |
| 2015-10-09 | $66.69 | $68.69 | $65.98 | $67.99 | $67.99 | 521,546 |
| 2015-10-08 | $65.75 | $66.98 | $63.97 | $66.65 | $66.65 | 664,619 |
| 2015-10-07 | $64.50 | $66.57 | $63.70 | $65.89 | $65.89 | 723,158 |
| 2015-10-06 | $64.32 | $65.65 | $63.63 | $64.03 | $64.03 | 632,860 |
| 2015-10-05 | $61.80 | $64.53 | $61.73 | $63.99 | $63.99 | 756,822 |
| 2015-10-02 | $56.87 | $61.83 | $56.87 | $61.80 | $61.80 | 879,710 |
| 2015-10-01 | $59.05 | $60.21 | $56.91 | $57.67 | $57.67 | 525,881 |
| 2015-09-30 | $58.95 | $59.41 | $57.05 | $58.22 | $58.22 | 555,262 |
| 2015-09-29 | $59.86 | $61.04 | $57.89 | $58.59 | $58.59 | 525,439 |
| 2015-09-28 | $60.65 | $60.65 | $59.21 | $59.23 | $59.23 | 354,676 |
| 2015-09-25 | $61.26 | $61.80 | $60.54 | $61.45 | $61.45 | 506,175 |
| 2015-09-24 | $60.99 | $61.36 | $60.15 | $60.77 | $60.77 | 435,076 |
| 2015-09-23 | $62.44 | $62.50 | $61.23 | $61.44 | $61.44 | 261,311 |
| 2015-09-22 | $62.28 | $63.10 | $61.58 | $62.07 | $62.07 | 447,062 |
| 2015-09-21 | $64.03 | $64.03 | $62.46 | $62.98 | $62.98 | 371,179 |
| 2015-09-18 | $64.88 | $65.13 | $63.04 | $63.25 | $63.25 | 439,259 |
| 2015-09-17 | $66.47 | $67.56 | $64.88 | $65.90 | $65.90 | 451,525 |
| 2015-09-16 | $65.30 | $67.99 | $65.00 | $66.95 | $66.95 | 623,817 |
| 2015-09-15 | $64.11 | $65.32 | $64.05 | $65.01 | $65.01 | 308,150 |
| 2015-09-14 | $63.78 | $64.43 | $62.91 | $63.80 | $63.80 | 393,072 |
| 2015-09-11 | $63.88 | $64.19 | $63.00 | $64.14 | $64.14 | 355,876 |
| 2015-09-10 | $65.07 | $65.88 | $63.59 | $64.77 | $64.77 | 492,507 |
| 2015-09-09 | $66.41 | $68.11 | $63.47 | $64.72 | $64.72 | 926,276 |
| 2015-09-08 | $67.07 | $67.72 | $65.73 | $66.63 | $66.63 | 771,390 |
| 2015-09-04 | $66.96 | $68.22 | $66.23 | $66.91 | $66.91 | 535,588 |
| 2015-09-03 | $69.14 | $69.36 | $66.47 | $68.14 | $68.14 | 443,272 |
| 2015-09-02 | $68.54 | $69.43 | $66.27 | $69.05 | $69.05 | 464,045 |
| 2015-09-01 | $66.35 | $68.86 | $66.01 | $67.55 | $67.55 | 848,051 |
| 2015-08-31 | $66.71 | $69.27 | $65.14 | $68.94 | $68.94 | 705,036 |
| 2015-08-28 | $65.21 | $68.17 | $64.93 | $67.61 | $67.61 | 686,024 |
| 2015-08-27 | $61.82 | $67.54 | $61.48 | $66.01 | $66.01 | 1,164,174 |
| 2015-08-26 | $58.75 | $61.65 | $58.25 | $60.69 | $60.69 | 1,157,670 |
| 2015-08-25 | $56.87 | $57.39 | $55.26 | $56.28 | $56.28 | 574,027 |
| 2015-08-24 | $53.58 | $57.00 | $53.37 | $55.11 | $55.11 | 416,391 |
| 2015-08-21 | $58.30 | $59.58 | $57.10 | $57.15 | $57.15 | 417,747 |
| 2015-08-20 | $59.69 | $60.62 | $58.16 | $58.46 | $58.46 | 415,159 |
| 2015-08-19 | $60.68 | $61.31 | $58.92 | $59.73 | $59.73 | 316,105 |
| 2015-08-18 | $61.15 | $62.03 | $60.87 | $61.15 | $61.15 | 305,962 |
| 2015-08-17 | $61.22 | $61.80 | $60.43 | $61.49 | $61.49 | 397,089 |
| 2015-08-14 | $61.02 | $61.83 | $60.39 | $61.02 | $61.02 | 438,648 |
| 2015-08-13 | $62.24 | $62.89 | $59.79 | $60.72 | $60.72 | 422,283 |
| 2015-08-12 | $62.38 | $63.71 | $61.16 | $62.64 | $62.64 | 362,644 |
| 2015-08-11 | $61.32 | $62.70 | $61.14 | $62.32 | $62.32 | 585,089 |
| 2015-08-10 | $59.53 | $62.53 | $59.15 | $62.45 | $62.45 | 663,103 |
| 2015-08-07 | $59.04 | $60.33 | $58.59 | $58.94 | $58.94 | 783,280 |
| 2015-08-06 | $58.09 | $59.78 | $56.81 | $59.51 | $59.51 | 439,831 |
| 2015-08-05 | $58.27 | $58.65 | $57.42 | $58.29 | $58.29 | 718,101 |
| 2015-08-04 | $58.49 | $59.30 | $57.01 | $57.24 | $57.24 | 580,716 |
| 2015-08-03 | $57.60 | $58.38 | $56.24 | $57.56 | $57.56 | 852,418 |
| 2015-07-31 | $60.35 | $61.28 | $58.25 | $58.41 | $58.41 | 938,665 |
| 2015-07-30 | $63.33 | $63.98 | $61.54 | $62.00 | $62.00 | 421,862 |
| 2015-07-29 | $61.49 | $63.56 | $61.49 | $63.44 | $63.44 | 686,672 |
| 2015-07-28 | $61.33 | $62.26 | $60.11 | $61.90 | $61.90 | 648,708 |
| 2015-07-27 | $60.54 | $61.15 | $59.99 | $60.65 | $60.65 | 643,476 |
| 2015-07-24 | $61.94 | $62.35 | $61.16 | $61.43 | $61.43 | 316,816 |
| 2015-07-23 | $62.60 | $63.30 | $60.98 | $61.96 | $61.96 | 523,349 |
Dril-Quip Inc (DRQ) News Headlines
Recent Dril-Quip Inc (DRQ) News
Similar Companies to Dril-Quip Inc (DRQ) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |