Disco Corporation (DSCSY) Exchange: PINK
Data as of Oct. 8, 2025
$31.20 ($-2.22) -6.64%
Disco Corporation - Daily Information
Click for more stock information on Disco Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $31.80 |
| Previous Close | $31.20 |
| High | $31.80 |
| Low | $31.05 |
| Adjusted Open | $31.80 |
| Previous Adjusted Close | $31.20 |
| Adjusted High | $31.80 |
| Adjusted Low | $31.05 |
Invest in Disco Corporation (DSCSY)
Key People Disco Corporation
| Employee | Position |
|---|---|
| Kazuma Sekiya | President, CEO, COO & Representative Director |
| Takao Tamura | CFO, Managing Director & Chief Privacy Officer |
| Hideyuki Sekiya | Managing Director & Chief Safety Officer |
| Naoki Abe | Executive Officer & General Manager-Manufacturing |
| Kaoru Sekiya | Executive Officer & General Manager-Purchasing |
| Noboru Yoshinaga | Senior Managing Director & General Manager-Sales |
| Ryuuji Norimoto | Executive Officer & General Manager-Asia Sales |
| Shinichiro Ozawa | Manager-Investor Relations |
| Ichiro Inasaki | Independent Outside Director |
| Shinichi Tamura | Independent Outside Director |
Historical Stock Data for Disco Corporation (DSCSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $31.80 | $31.80 | $31.05 | $31.20 | $31.20 | 44,655 |
| 2025-09-25 | $33.60 | $33.60 | $33.11 | $33.42 | $33.42 | 215,341 |
| 2025-09-24 | $32.16 | $33.46 | $32.16 | $32.74 | $32.74 | 255,205 |
| 2025-09-23 | $32.26 | $32.78 | $32.26 | $32.45 | $32.45 | 40,351 |
| 2025-09-22 | $31.98 | $33.00 | $31.98 | $32.70 | $32.70 | 152,467 |
| 2025-09-19 | $32.34 | $32.90 | $32.31 | $32.55 | $32.55 | 328,171 |
| 2025-09-18 | $32.32 | $33.46 | $32.32 | $33.23 | $33.23 | 64,838 |
| 2025-09-17 | $30.30 | $30.91 | $30.30 | $30.72 | $30.72 | 30,126 |
| 2025-09-16 | $29.50 | $30.22 | $29.50 | $30.17 | $30.17 | 66,171 |
| 2025-09-15 | $28.90 | $28.90 | $27.80 | $27.86 | $27.86 | 145,800 |
| 2025-09-12 | $28.23 | $28.23 | $27.15 | $27.68 | $27.68 | 72,730 |
| 2025-09-11 | $28.22 | $28.90 | $27.55 | $28.90 | $28.90 | 83,772 |
| 2025-09-10 | $26.45 | $26.67 | $26.43 | $26.54 | $26.54 | 58,258 |
| 2025-09-09 | $25.94 | $26.18 | $25.45 | $25.59 | $25.59 | 46,721 |
| 2025-09-08 | $25.05 | $25.87 | $25.05 | $25.81 | $25.81 | 62,949 |
| 2025-09-05 | $25.41 | $26.05 | $25.41 | $25.82 | $25.82 | 109,021 |
| 2025-09-04 | $25.49 | $25.92 | $25.49 | $25.92 | $25.92 | 68,268 |
| 2025-09-03 | $26.12 | $26.12 | $25.31 | $25.49 | $25.49 | 58,000 |
| 2025-09-02 | $26.00 | $26.00 | $24.94 | $25.21 | $25.21 | 70,096 |
| 2025-08-29 | $28.27 | $28.78 | $27.33 | $27.42 | $27.42 | 46,212 |
| 2025-08-28 | $28.24 | $28.62 | $28.06 | $28.34 | $28.34 | 53,468 |
| 2025-08-27 | $26.61 | $27.77 | $26.61 | $27.69 | $27.69 | 65,016 |
| 2025-08-26 | $28.09 | $28.09 | $26.97 | $27.17 | $27.17 | 50,075 |
| 2025-08-25 | $27.35 | $27.35 | $26.84 | $26.84 | $26.84 | 70,083 |
| 2025-08-22 | $25.61 | $26.88 | $25.61 | $26.67 | $26.67 | 92,692 |
| 2025-08-21 | $25.61 | $26.60 | $25.61 | $26.01 | $26.01 | 58,782 |
| 2025-08-20 | $26.37 | $26.53 | $26.29 | $26.39 | $26.39 | 40,324 |
| 2025-08-19 | $29.05 | $29.05 | $27.64 | $27.64 | $27.64 | 57,781 |
| 2025-08-18 | $28.03 | $28.05 | $27.88 | $27.91 | $27.91 | 60,462 |
| 2025-08-15 | $28.72 | $28.75 | $28.58 | $28.70 | $28.70 | 48,679 |
| 2025-08-14 | $28.39 | $28.40 | $28.06 | $28.21 | $28.21 | 53,122 |
| 2025-08-13 | $29.22 | $29.22 | $28.90 | $28.98 | $28.98 | 46,079 |
| 2025-08-12 | $29.06 | $29.19 | $28.09 | $29.10 | $29.10 | 85,797 |
| 2025-08-11 | $27.65 | $28.01 | $27.63 | $27.63 | $27.63 | 35,010 |
| 2025-08-08 | $27.20 | $27.80 | $27.20 | $27.65 | $27.65 | 211,582 |
| 2025-08-07 | $27.27 | $27.48 | $27.06 | $27.12 | $27.12 | 162,435 |
| 2025-08-06 | $28.00 | $28.00 | $27.42 | $27.61 | $27.61 | 18,680 |
| 2025-08-05 | $28.50 | $29.44 | $28.08 | $28.14 | $28.14 | 50,385 |
| 2025-08-04 | $28.81 | $29.52 | $28.53 | $29.26 | $29.26 | 54,262 |
| 2025-08-01 | $28.72 | $29.01 | $28.50 | $28.92 | $28.92 | 55,329 |
| 2025-07-31 | $29.83 | $30.02 | $29.57 | $29.66 | $29.66 | 63,433 |
| 2025-07-30 | $29.14 | $29.14 | $28.28 | $28.49 | $28.49 | 37,361 |
| 2025-07-29 | $29.20 | $29.20 | $28.31 | $28.33 | $28.33 | 40,332 |
| 2025-07-28 | $28.50 | $29.41 | $28.50 | $28.83 | $28.83 | 42,366 |
| 2025-07-25 | $29.31 | $29.84 | $29.31 | $29.77 | $29.77 | 37,992 |
| 2025-07-24 | $28.84 | $30.38 | $28.80 | $28.80 | $28.80 | 92,549 |
| 2025-07-23 | $28.79 | $29.71 | $28.78 | $29.59 | $29.59 | 310,463 |
| 2025-07-22 | $29.23 | $29.24 | $28.80 | $29.02 | $29.02 | 39,398 |
| 2025-07-21 | $28.62 | $29.35 | $28.62 | $28.94 | $28.94 | 36,588 |
| 2025-07-18 | $28.75 | $28.97 | $28.51 | $28.59 | $28.59 | 281,130 |
| 2025-07-17 | $29.05 | $29.90 | $28.84 | $29.11 | $29.11 | 49,431 |
| 2025-07-16 | $30.87 | $31.14 | $30.47 | $31.05 | $31.05 | 118,251 |
| 2025-07-15 | $30.11 | $31.45 | $30.11 | $31.06 | $31.06 | 63,874 |
| 2025-07-14 | $29.15 | $30.06 | $29.15 | $30.00 | $30.00 | 36,579 |
| 2025-07-11 | $29.20 | $29.57 | $29.19 | $29.28 | $29.28 | 97,943 |
| 2025-07-10 | $29.06 | $29.56 | $29.02 | $29.51 | $29.51 | 63,642 |
| 2025-07-09 | $28.65 | $29.05 | $28.48 | $28.75 | $28.75 | 63,606 |
| 2025-07-08 | $28.00 | $29.00 | $28.00 | $28.93 | $28.93 | 78,241 |
| 2025-07-07 | $27.78 | $29.13 | $27.78 | $28.58 | $28.58 | 55,014 |
| 2025-07-03 | $28.92 | $29.10 | $28.90 | $28.94 | $28.94 | 26,605 |
| 2025-07-02 | $27.29 | $28.78 | $27.29 | $28.62 | $28.62 | 97,246 |
| 2025-07-01 | $28.89 | $29.64 | $28.89 | $29.08 | $29.08 | 69,192 |
| 2025-06-30 | $29.43 | $29.79 | $28.85 | $29.52 | $29.52 | 35,641 |
| 2025-06-27 | $29.00 | $29.84 | $29.00 | $29.62 | $29.62 | 88,276 |
| 2025-06-26 | $28.18 | $28.18 | $26.97 | $27.47 | $27.47 | 78,276 |
| 2025-06-25 | $26.30 | $26.86 | $25.92 | $26.81 | $26.81 | 51,912 |
| 2025-06-24 | $26.40 | $26.67 | $26.06 | $26.46 | $26.46 | 150,679 |
| 2025-06-23 | $24.50 | $25.18 | $24.07 | $24.95 | $24.95 | 117,024 |
| 2025-06-20 | $25.84 | $25.84 | $24.51 | $24.53 | $24.53 | 211,826 |
| 2025-06-18 | $25.50 | $25.97 | $25.06 | $25.15 | $25.15 | 271,816 |
| 2025-06-17 | $24.80 | $25.87 | $24.80 | $24.99 | $24.99 | 62,746 |
| 2025-06-16 | $24.87 | $24.87 | $23.97 | $24.03 | $24.03 | 192,158 |
| 2025-06-13 | $23.08 | $23.33 | $22.92 | $22.94 | $22.94 | 46,665 |
| 2025-06-12 | $24.38 | $24.38 | $23.87 | $24.10 | $24.10 | 119,218 |
| 2025-06-11 | $23.13 | $24.28 | $23.13 | $23.93 | $23.93 | 47,496 |
| 2025-06-10 | $23.00 | $23.18 | $22.92 | $23.03 | $23.03 | 36,506 |
| 2025-06-09 | $22.95 | $23.16 | $22.70 | $23.00 | $23.00 | 129,939 |
| 2025-06-06 | $22.38 | $22.54 | $22.33 | $22.41 | $22.41 | 49,823 |
| 2025-06-05 | $22.39 | $22.99 | $22.28 | $22.35 | $22.35 | 361,385 |
| 2025-06-04 | $23.40 | $23.40 | $22.26 | $22.71 | $22.71 | 59,062 |
| 2025-06-03 | $23.50 | $23.50 | $22.08 | $22.75 | $22.75 | 75,298 |
| 2025-06-02 | $22.40 | $22.78 | $22.26 | $22.68 | $22.68 | 78,980 |
| 2025-05-30 | $23.59 | $23.59 | $22.08 | $22.40 | $22.40 | 232,254 |
| 2025-05-29 | $24.79 | $24.79 | $23.04 | $23.55 | $23.55 | 43,111 |
| 2025-05-28 | $22.88 | $23.53 | $22.88 | $23.17 | $23.17 | 70,425 |
| 2025-05-27 | $23.00 | $23.98 | $23.00 | $23.97 | $23.97 | 106,415 |
| 2025-05-23 | $23.37 | $23.51 | $22.91 | $23.17 | $23.17 | 59,363 |
| 2025-05-22 | $22.88 | $23.44 | $22.88 | $23.27 | $23.27 | 51,792 |
| 2025-05-21 | $22.44 | $23.69 | $22.44 | $23.01 | $23.01 | 36,916 |
| 2025-05-20 | $24.51 | $24.51 | $23.45 | $24.15 | $24.15 | 71,252 |
| 2025-05-19 | $23.28 | $24.14 | $23.28 | $24.05 | $24.05 | 94,373 |
| 2025-05-16 | $24.20 | $24.37 | $24.03 | $24.26 | $24.26 | 130,593 |
| 2025-05-15 | $24.98 | $24.98 | $24.33 | $24.49 | $24.49 | 88,650 |
| 2025-05-14 | $25.42 | $25.42 | $24.87 | $24.98 | $24.98 | 82,606 |
| 2025-05-13 | $22.00 | $23.40 | $22.00 | $22.96 | $22.96 | 150,838 |
| 2025-05-12 | $22.30 | $23.41 | $22.30 | $23.08 | $23.08 | 202,183 |
| 2025-05-09 | $20.53 | $21.94 | $20.53 | $21.32 | $21.32 | 240,263 |
| 2025-05-08 | $20.19 | $21.83 | $20.19 | $21.24 | $21.24 | 125,180 |
| 2025-05-07 | $20.10 | $20.84 | $19.28 | $20.15 | $20.15 | 123,347 |
| 2025-05-06 | $20.61 | $20.61 | $19.78 | $20.00 | $20.00 | 84,463 |
| 2025-05-05 | $18.97 | $20.20 | $18.97 | $20.03 | $20.03 | 136,660 |
| 2025-05-02 | $19.91 | $20.10 | $19.68 | $20.02 | $20.02 | 86,414 |
| 2025-05-01 | $19.34 | $20.31 | $19.34 | $20.10 | $20.10 | 156,720 |
| 2025-04-30 | $18.81 | $20.03 | $18.81 | $19.35 | $19.35 | 134,338 |
| 2025-04-29 | $19.70 | $19.77 | $19.32 | $19.42 | $19.42 | 81,026 |
| 2025-04-28 | $19.21 | $19.45 | $18.91 | $19.44 | $19.44 | 88,319 |
| 2025-04-25 | $19.60 | $20.17 | $19.52 | $20.17 | $20.17 | 49,268 |
| 2025-04-24 | $18.59 | $19.81 | $18.59 | $19.79 | $19.79 | 123,912 |
| 2025-04-23 | $18.30 | $19.50 | $18.30 | $19.01 | $19.01 | 188,707 |
| 2025-04-22 | $19.27 | $19.82 | $19.27 | $19.54 | $19.54 | 1,224,418 |
| 2025-04-21 | $19.37 | $19.37 | $18.66 | $18.90 | $18.90 | 286,388 |
| 2025-04-17 | $17.50 | $18.84 | $17.50 | $18.47 | $18.47 | 149,308 |
| 2025-04-16 | $18.25 | $18.47 | $17.70 | $18.10 | $18.10 | 136,478 |
| 2025-04-15 | $19.28 | $19.96 | $19.28 | $19.81 | $19.81 | 219,130 |
| 2025-04-14 | $19.27 | $20.36 | $19.27 | $20.09 | $20.09 | 213,384 |
| 2025-04-11 | $19.99 | $19.99 | $18.49 | $19.27 | $19.27 | 376,955 |
| 2025-04-10 | $18.23 | $18.32 | $17.31 | $17.86 | $17.86 | 393,983 |
| 2025-04-09 | $16.16 | $19.59 | $16.16 | $19.55 | $19.55 | 352,110 |
| 2025-04-08 | $17.35 | $19.29 | $17.18 | $17.34 | $17.34 | 394,511 |
| 2025-04-07 | $16.10 | $18.47 | $16.10 | $16.98 | $16.98 | 365,551 |
| 2025-04-04 | $18.00 | $19.06 | $17.20 | $18.12 | $18.12 | 177,167 |
| 2025-04-03 | $19.11 | $20.57 | $19.08 | $19.16 | $19.16 | 339,509 |
| 2025-04-02 | $19.41 | $20.41 | $19.41 | $20.41 | $20.41 | 156,653 |
| 2025-04-01 | $20.00 | $20.25 | $19.80 | $20.23 | $20.23 | 194,899 |
| 2025-03-31 | $19.14 | $20.49 | $19.14 | $20.17 | $20.17 | 185,107 |
| 2025-03-28 | $22.52 | $22.52 | $21.08 | $21.08 | $21.08 | 78,585 |
| 2025-03-27 | $22.00 | $22.21 | $21.90 | $21.96 | $21.96 | 182,524 |
| 2025-03-26 | $23.18 | $23.81 | $22.65 | $22.69 | $22.69 | 106,679 |
| 2025-03-25 | $23.65 | $23.65 | $22.71 | $22.99 | $22.99 | 123,699 |
| 2025-03-24 | $22.10 | $22.29 | $22.04 | $22.20 | $22.20 | 119,864 |
| 2025-03-21 | $22.00 | $22.47 | $22.00 | $22.34 | $22.34 | 200,420 |
| 2025-03-20 | $22.46 | $22.70 | $22.45 | $22.47 | $22.47 | 79,556 |
| 2025-03-19 | $22.49 | $22.95 | $22.13 | $22.78 | $22.78 | 1,411,263 |
| 2025-03-18 | $23.60 | $23.71 | $23.40 | $23.60 | $23.60 | 85,287 |
| 2025-03-17 | $24.16 | $24.32 | $23.77 | $24.04 | $24.04 | 120,501 |
| 2025-03-14 | $24.25 | $24.65 | $24.16 | $24.60 | $24.60 | 80,156 |
| 2025-03-13 | $23.42 | $23.42 | $22.94 | $23.06 | $23.06 | 131,384 |
| 2025-03-12 | $22.24 | $22.31 | $21.90 | $22.22 | $22.22 | 207,787 |
| 2025-03-11 | $21.58 | $22.41 | $21.58 | $22.21 | $22.21 | 131,390 |
| 2025-03-10 | $22.36 | $22.36 | $21.46 | $21.74 | $21.74 | 171,535 |
| 2025-03-07 | $21.80 | $22.62 | $21.68 | $22.19 | $22.19 | 107,342 |
| 2025-03-06 | $22.22 | $22.22 | $21.21 | $21.57 | $21.57 | 128,410 |
| 2025-03-05 | $23.12 | $23.40 | $22.81 | $23.16 | $23.16 | 126,462 |
| 2025-03-04 | $24.18 | $24.97 | $23.80 | $24.29 | $24.29 | 111,837 |
| 2025-03-03 | $24.47 | $26.45 | $24.36 | $24.69 | $24.69 | 99,098 |
| 2025-02-28 | $24.85 | $25.88 | $24.80 | $25.26 | $25.26 | 92,790 |
| 2025-02-27 | $27.85 | $28.22 | $27.01 | $27.06 | $27.06 | 67,117 |
| 2025-02-26 | $27.58 | $27.87 | $27.48 | $27.56 | $27.56 | 55,658 |
| 2025-02-25 | $28.00 | $29.00 | $28.00 | $28.22 | $28.22 | 50,702 |
| 2025-02-24 | $28.94 | $29.69 | $28.94 | $29.42 | $29.42 | 62,327 |
| 2025-02-21 | $30.17 | $30.21 | $29.63 | $30.05 | $30.05 | 63,602 |
| 2025-02-20 | $31.89 | $31.89 | $30.50 | $30.78 | $30.78 | 73,195 |
| 2025-02-19 | $31.99 | $31.99 | $30.56 | $30.82 | $30.82 | 230,051 |
| 2025-02-18 | $31.00 | $31.49 | $30.94 | $31.11 | $31.11 | 398,737 |
| 2025-02-14 | $28.57 | $30.39 | $28.57 | $30.10 | $30.10 | 1,162,882 |
| 2025-02-13 | $29.69 | $29.92 | $29.50 | $29.89 | $29.89 | 33,969 |
| 2025-02-12 | $29.00 | $29.49 | $29.00 | $29.48 | $29.48 | 1,138,118 |
| 2025-02-11 | $30.17 | $30.65 | $30.17 | $30.57 | $30.57 | 45,182 |
| 2025-02-10 | $30.40 | $30.87 | $30.40 | $30.72 | $30.72 | 1,678,750 |
| 2025-02-07 | $30.32 | $30.44 | $29.59 | $30.37 | $30.37 | 935,320 |
| 2025-02-06 | $29.96 | $30.01 | $29.25 | $29.46 | $29.46 | 127,243 |
| 2025-02-05 | $27.41 | $28.95 | $27.41 | $28.93 | $28.93 | 144,205 |
| 2025-02-04 | $27.23 | $29.43 | $27.23 | $28.66 | $28.66 | 50,084 |
| 2025-02-03 | $27.98 | $28.36 | $27.81 | $28.07 | $28.07 | 69,687 |
| 2025-01-31 | $30.04 | $30.04 | $28.81 | $28.82 | $28.82 | 56,214 |
| 2025-01-30 | $29.60 | $30.24 | $29.52 | $30.24 | $30.24 | 60,840 |
| 2025-01-29 | $29.01 | $29.52 | $28.60 | $28.91 | $28.91 | 65,595 |
| 2025-01-28 | $29.12 | $29.79 | $28.92 | $29.49 | $29.49 | 49,457 |
| 2025-01-27 | $29.74 | $30.00 | $28.72 | $28.75 | $28.75 | 62,691 |
| 2025-01-24 | $30.44 | $30.74 | $30.26 | $30.51 | $30.51 | 91,638 |
| 2025-01-23 | $30.49 | $31.25 | $30.23 | $30.44 | $30.44 | 102,413 |
| 2025-01-22 | $33.55 | $35.07 | $33.55 | $34.23 | $34.23 | 206,324 |
| 2025-01-21 | $29.88 | $30.47 | $29.85 | $30.47 | $30.47 | 138,562 |
| 2025-01-17 | $28.35 | $28.89 | $28.23 | $28.60 | $28.60 | 112,383 |
| 2025-01-16 | $28.36 | $28.83 | $28.34 | $28.65 | $28.65 | 2,715,333 |
| 2025-01-15 | $28.41 | $28.70 | $28.28 | $28.60 | $28.60 | 71,104 |
| 2025-01-14 | $28.51 | $28.51 | $27.96 | $28.14 | $28.14 | 79,945 |
| 2025-01-13 | $28.83 | $29.87 | $28.83 | $29.76 | $29.76 | 120,245 |
| 2025-01-10 | $30.44 | $30.44 | $29.78 | $30.00 | $30.00 | 64,262 |
| 2025-01-08 | $30.10 | $30.51 | $30.10 | $30.33 | $30.33 | 54,354 |
| 2025-01-07 | $29.00 | $29.51 | $28.78 | $28.89 | $28.89 | 107,326 |
| 2025-01-06 | $27.91 | $28.23 | $27.89 | $28.07 | $28.07 | 174,369 |
| 2025-01-03 | $26.99 | $27.30 | $26.61 | $27.22 | $27.22 | 82,527 |
| 2025-01-02 | $26.50 | $26.93 | $26.38 | $26.71 | $26.71 | 150,122 |
| 2024-12-31 | $26.93 | $26.94 | $26.53 | $26.57 | $26.57 | 52,655 |
| 2024-12-30 | $26.70 | $27.54 | $26.60 | $26.74 | $26.74 | 98,225 |
| 2024-12-27 | $28.82 | $28.82 | $27.13 | $27.28 | $27.28 | 84,570 |
| 2024-12-26 | $27.00 | $27.27 | $26.94 | $27.21 | $27.21 | 56,877 |
| 2024-12-24 | $27.00 | $27.00 | $26.75 | $26.93 | $26.93 | 43,827 |
| 2024-12-23 | $26.99 | $27.32 | $26.70 | $27.31 | $27.31 | 120,762 |
| 2024-12-20 | $25.47 | $27.09 | $25.47 | $26.83 | $26.83 | 102,207 |
| 2024-12-19 | $27.35 | $27.40 | $26.52 | $26.95 | $26.95 | 76,796 |
| 2024-12-18 | $28.20 | $28.84 | $26.96 | $27.02 | $27.02 | 97,905 |
| 2024-12-17 | $27.07 | $27.59 | $26.57 | $26.81 | $26.81 | 131,531 |
| 2024-12-16 | $25.73 | $27.00 | $25.73 | $26.95 | $26.95 | 110,917 |
| 2024-12-13 | $25.35 | $26.55 | $25.35 | $26.47 | $26.47 | 107,398 |
| 2024-12-12 | $26.81 | $26.87 | $26.58 | $26.59 | $26.59 | 69,431 |
| 2024-12-11 | $25.45 | $27.22 | $25.45 | $27.15 | $27.15 | 110,315 |
| 2024-12-10 | $27.29 | $27.66 | $27.20 | $27.25 | $27.25 | 97,178 |
| 2024-12-09 | $25.85 | $27.95 | $25.85 | $26.66 | $26.66 | 63,791 |
| 2024-12-06 | $27.59 | $27.92 | $27.59 | $27.83 | $27.83 | 34,527 |
| 2024-12-05 | $28.80 | $29.13 | $28.42 | $28.42 | $28.42 | 45,888 |
| 2024-12-04 | $29.24 | $29.37 | $29.20 | $29.28 | $29.28 | 37,572 |
| 2024-12-03 | $29.65 | $29.65 | $29.18 | $29.26 | $29.26 | 51,106 |
| 2024-12-02 | $28.06 | $28.06 | $27.36 | $28.00 | $28.00 | 119,364 |
| 2024-11-29 | $26.03 | $27.46 | $26.03 | $27.26 | $27.26 | 65,229 |
| 2024-11-27 | $27.17 | $27.42 | $27.14 | $27.32 | $27.32 | 30,156 |
| 2024-11-26 | $26.94 | $27.01 | $26.74 | $26.86 | $26.86 | 70,129 |
| 2024-11-25 | $27.79 | $27.83 | $27.50 | $27.59 | $27.59 | 76,781 |
| 2024-11-22 | $29.63 | $29.63 | $27.47 | $27.78 | $27.78 | 80,252 |
| 2024-11-21 | $27.56 | $27.82 | $27.33 | $27.73 | $27.73 | 107,478 |
| 2024-11-20 | $27.70 | $27.70 | $26.71 | $26.87 | $26.87 | 293,822 |
| 2024-11-19 | $27.21 | $27.55 | $27.15 | $27.35 | $27.35 | 361,916 |
| 2024-11-18 | $27.00 | $27.51 | $27.00 | $27.40 | $27.40 | 158,934 |
| 2024-11-15 | $27.31 | $27.31 | $26.70 | $26.78 | $26.78 | 96,280 |
| 2024-11-14 | $26.20 | $26.50 | $25.91 | $25.91 | $25.91 | 85,481 |
| 2024-11-13 | $26.50 | $27.43 | $26.50 | $27.23 | $27.23 | 73,569 |
| 2024-11-12 | $29.50 | $29.50 | $27.68 | $27.84 | $27.84 | 132,439 |
| 2024-11-11 | $30.21 | $30.21 | $28.98 | $28.99 | $28.99 | 103,454 |
| 2024-11-08 | $29.50 | $29.74 | $28.67 | $28.74 | $28.74 | 72,999 |
| 2024-11-07 | $29.44 | $29.73 | $29.05 | $29.54 | $29.54 | 376,152 |
| 2024-11-06 | $30.54 | $31.12 | $30.54 | $30.99 | $30.99 | 76,781 |
| 2024-11-05 | $28.81 | $30.11 | $28.81 | $30.11 | $30.11 | 120,063 |
| 2024-11-04 | $28.69 | $28.87 | $28.56 | $28.71 | $28.71 | 97,782 |
| 2024-11-01 | $26.94 | $28.89 | $26.94 | $28.59 | $28.59 | 502,500 |
| 2024-10-31 | $28.78 | $28.78 | $28.06 | $28.58 | $28.58 | 1,655,089 |
| 2024-10-30 | $29.65 | $30.72 | $29.35 | $29.96 | $29.96 | 956,188 |
| 2024-10-29 | $26.51 | $27.00 | $26.46 | $27.00 | $27.00 | 363,234 |
| 2024-10-28 | $25.30 | $25.96 | $25.30 | $25.94 | $25.94 | 800,789 |
| 2024-10-25 | $24.44 | $25.17 | $24.44 | $24.70 | $24.70 | 1,243,464 |
| 2024-10-24 | $25.22 | $25.22 | $24.49 | $24.81 | $24.81 | 205,272 |
| 2024-10-23 | $23.71 | $24.96 | $23.71 | $24.34 | $24.34 | 108,993 |
| 2024-10-22 | $26.06 | $26.06 | $25.80 | $25.92 | $25.92 | 43,494 |
| 2024-10-21 | $26.47 | $26.79 | $26.18 | $26.30 | $26.30 | 1,341,273 |
| 2024-10-18 | $25.65 | $25.81 | $25.62 | $25.68 | $25.68 | 34,626 |
| 2024-10-17 | $24.50 | $24.87 | $24.20 | $24.24 | $24.24 | 405,034 |
| 2024-10-16 | $23.91 | $24.30 | $23.91 | $24.28 | $24.28 | 58,972 |
| 2024-10-15 | $24.73 | $25.62 | $24.23 | $24.25 | $24.25 | 159,414 |
| 2024-10-14 | $26.16 | $26.16 | $25.30 | $25.67 | $25.67 | 67,502 |
| 2024-10-11 | $25.21 | $25.56 | $25.21 | $25.44 | $25.44 | 23,462 |
| 2024-10-10 | $24.51 | $25.12 | $24.51 | $25.00 | $25.00 | 77,300 |
| 2024-10-09 | $25.41 | $25.64 | $25.35 | $25.48 | $25.48 | 40,186 |
| 2024-10-08 | $25.25 | $25.37 | $25.00 | $25.09 | $25.09 | 158,497 |
| 2024-10-07 | $24.52 | $25.20 | $24.52 | $25.11 | $25.11 | 61,368 |
| 2024-10-04 | $27.96 | $27.96 | $27.04 | $27.25 | $27.25 | 67,456 |
| 2024-10-03 | $27.27 | $27.77 | $27.27 | $27.58 | $27.58 | 27,798 |
| 2024-10-02 | $26.20 | $26.72 | $26.10 | $26.67 | $26.67 | 85,266 |
| 2024-10-01 | $26.50 | $26.81 | $26.17 | $26.23 | $26.23 | 27,697 |
| 2024-09-30 | $25.27 | $26.63 | $25.27 | $26.27 | $26.27 | 119,565 |
| 2024-09-27 | $25.07 | $26.99 | $25.07 | $25.79 | $25.79 | 52,271 |
| 2024-09-26 | $26.30 | $27.92 | $26.30 | $27.53 | $27.53 | 103,467 |
| 2024-09-25 | $25.87 | $25.87 | $25.13 | $25.33 | $25.33 | 29,078 |
| 2024-09-24 | $24.88 | $25.15 | $24.58 | $24.95 | $24.95 | 46,524 |
| 2024-09-23 | $25.50 | $25.74 | $25.45 | $25.48 | $25.48 | 50,783 |
| 2024-09-20 | $25.78 | $25.78 | $25.12 | $25.43 | $25.43 | 40,820 |
| 2024-09-19 | $25.36 | $25.75 | $25.23 | $25.70 | $25.70 | 120,812 |
| 2024-09-18 | $24.58 | $25.01 | $24.29 | $24.50 | $24.50 | 104,544 |
| 2024-09-17 | $24.51 | $24.51 | $23.75 | $23.92 | $23.92 | 68,093 |
| 2024-09-16 | $23.91 | $24.90 | $23.91 | $24.72 | $24.72 | 309,568 |
| 2024-09-13 | $24.96 | $25.22 | $24.78 | $24.88 | $24.88 | 65,797 |
| 2024-09-12 | $24.59 | $24.59 | $23.81 | $24.36 | $24.36 | 279,374 |
| 2024-09-11 | $23.50 | $24.50 | $23.34 | $24.42 | $24.42 | 133,314 |
| 2024-09-10 | $23.17 | $23.80 | $23.17 | $23.69 | $23.69 | 166,177 |
| 2024-09-09 | $23.11 | $23.65 | $23.11 | $23.62 | $23.62 | 329,185 |
| 2024-09-06 | $25.00 | $25.00 | $23.09 | $23.29 | $23.29 | 221,252 |
| 2024-09-05 | $25.30 | $25.30 | $24.24 | $25.01 | $25.01 | 289,933 |
| 2024-09-04 | $24.85 | $25.48 | $24.76 | $25.10 | $25.10 | 62,527 |
| 2024-09-03 | $27.04 | $27.09 | $25.92 | $26.05 | $26.05 | 64,867 |
| 2024-08-30 | $28.80 | $29.48 | $28.69 | $28.69 | $28.69 | 25,773 |
| 2024-08-29 | $28.82 | $29.30 | $28.01 | $28.05 | $28.05 | 47,395 |
| 2024-08-28 | $30.45 | $30.45 | $28.42 | $28.63 | $28.63 | 29,635 |
| 2024-08-27 | $27.64 | $28.90 | $27.64 | $28.77 | $28.77 | 31,619 |
| 2024-08-26 | $30.60 | $30.60 | $28.69 | $28.84 | $28.84 | 140,395 |
| 2024-08-23 | $30.56 | $30.56 | $29.69 | $30.12 | $30.12 | 77,809 |
| 2024-08-22 | $30.75 | $30.75 | $29.05 | $29.05 | $29.05 | 69,600 |
| 2024-08-21 | $31.69 | $31.69 | $30.13 | $30.64 | $30.64 | 38,316 |
| 2024-08-20 | $32.50 | $32.50 | $30.67 | $30.99 | $30.99 | 42,534 |
| 2024-08-19 | $31.40 | $32.05 | $31.35 | $32.05 | $32.05 | 49,276 |
| 2024-08-16 | $33.76 | $33.76 | $31.80 | $32.02 | $32.02 | 56,982 |
| 2024-08-15 | $30.86 | $31.91 | $30.85 | $31.80 | $31.80 | 62,958 |
| 2024-08-14 | $30.96 | $30.96 | $29.32 | $29.68 | $29.68 | 153,688 |
| 2024-08-13 | $27.99 | $29.73 | $27.99 | $29.68 | $29.68 | 87,986 |
| 2024-08-12 | $28.32 | $28.78 | $28.32 | $28.45 | $28.45 | 35,020 |
| 2024-08-09 | $27.74 | $28.35 | $27.56 | $28.35 | $28.35 | 105,652 |
| 2024-08-08 | $28.40 | $30.25 | $28.40 | $29.75 | $29.75 | 688,583 |
| 2024-08-07 | $29.55 | $31.86 | $28.62 | $29.95 | $29.95 | 1,427,436 |
| 2024-08-06 | $27.00 | $27.00 | $25.40 | $26.31 | $26.31 | 679,518 |
| 2024-08-05 | $26.63 | $28.15 | $25.15 | $27.99 | $27.99 | 180,015 |
| 2024-08-02 | $29.40 | $29.57 | $28.53 | $28.92 | $28.92 | 46,104 |
| 2024-08-01 | $31.00 | $31.53 | $29.37 | $29.65 | $29.65 | 85,588 |
| 2024-07-31 | $31.35 | $33.40 | $31.35 | $33.30 | $33.30 | 84,187 |
| 2024-07-30 | $30.03 | $30.31 | $29.20 | $29.23 | $29.23 | 57,166 |
| 2024-07-29 | $30.50 | $31.22 | $30.42 | $30.52 | $30.52 | 57,687 |
| 2024-07-26 | $30.89 | $30.89 | $30.10 | $30.47 | $30.47 | 49,382 |
| 2024-07-25 | $31.96 | $31.96 | $29.50 | $30.15 | $30.15 | 95,988 |
| 2024-07-24 | $32.38 | $32.38 | $29.90 | $29.90 | $29.90 | 51,400 |
| 2024-07-23 | $31.99 | $31.99 | $31.45 | $31.80 | $31.80 | 39,971 |
| 2024-07-22 | $32.00 | $32.53 | $31.93 | $32.25 | $32.25 | 75,071 |
| 2024-07-19 | $33.56 | $33.56 | $32.65 | $32.66 | $32.66 | 32,225 |
| 2024-07-18 | $35.36 | $36.00 | $35.11 | $35.48 | $35.48 | 124,930 |
| 2024-07-17 | $38.37 | $38.37 | $36.30 | $36.42 | $36.42 | 61,290 |
| 2024-07-16 | $40.38 | $40.38 | $39.56 | $39.94 | $39.94 | 26,049 |
| 2024-07-15 | $40.38 | $40.38 | $39.29 | $39.30 | $39.30 | 33,021 |
| 2024-07-12 | $40.00 | $40.23 | $39.60 | $39.68 | $39.68 | 62,923 |
| 2024-07-11 | $42.93 | $42.93 | $41.09 | $41.57 | $41.57 | 42,226 |
| 2024-07-10 | $41.40 | $42.50 | $41.40 | $42.16 | $42.16 | 48,092 |
| 2024-07-09 | $39.04 | $40.14 | $39.04 | $39.59 | $39.59 | 58,693 |
| 2024-07-08 | $40.51 | $40.51 | $39.52 | $39.67 | $39.67 | 30,938 |
| 2024-07-05 | $39.28 | $40.53 | $39.26 | $39.58 | $39.58 | 14,654 |
| 2024-07-03 | $40.84 | $40.84 | $39.77 | $40.16 | $40.16 | 11,231 |
| 2024-07-02 | $38.40 | $38.58 | $38.05 | $38.53 | $38.53 | 30,655 |
| 2024-07-01 | $38.81 | $38.81 | $37.21 | $37.51 | $37.51 | 46,379 |
| 2024-06-28 | $38.70 | $39.20 | $37.71 | $38.39 | $38.39 | 65,470 |
| 2024-06-27 | $37.52 | $39.04 | $37.52 | $38.25 | $38.25 | 19,831 |
| 2024-06-26 | $40.59 | $40.59 | $38.00 | $38.22 | $38.22 | 138,299 |
| 2024-06-25 | $37.24 | $38.30 | $37.24 | $38.30 | $38.30 | 110,782 |
| 2024-06-24 | $40.85 | $40.85 | $38.82 | $38.82 | $38.82 | 126,132 |
| 2024-06-21 | $41.00 | $41.00 | $39.22 | $39.31 | $39.31 | 42,814 |
| 2024-06-20 | $40.00 | $40.00 | $38.34 | $38.50 | $38.50 | 35,436 |
| 2024-06-18 | $41.45 | $41.45 | $40.26 | $40.90 | $40.90 | 64,690 |
| 2024-06-17 | $41.28 | $41.28 | $40.20 | $40.93 | $40.93 | 222,563 |
| 2024-06-14 | $40.13 | $42.46 | $40.13 | $41.28 | $41.28 | 45,766 |
| 2024-06-13 | $40.90 | $42.38 | $40.50 | $40.58 | $40.58 | 26,455 |
| 2024-06-12 | $40.60 | $40.65 | $40.10 | $40.26 | $40.26 | 20,405 |
| 2024-06-11 | $38.17 | $38.45 | $37.83 | $38.22 | $38.22 | 58,955 |
| 2024-06-10 | $38.85 | $38.85 | $37.52 | $38.20 | $38.20 | 87,079 |
| 2024-06-07 | $39.35 | $39.35 | $37.86 | $38.07 | $38.07 | 31,129 |
| 2024-06-06 | $39.75 | $39.75 | $37.91 | $38.22 | $38.22 | 43,955 |
| 2024-06-05 | $37.30 | $37.96 | $36.98 | $37.96 | $37.96 | 51,366 |
| 2024-06-04 | $38.93 | $38.93 | $37.39 | $38.03 | $38.03 | 62,100 |
| 2024-06-03 | $39.67 | $39.67 | $37.86 | $38.12 | $38.12 | 22,408 |
| 2024-05-31 | $40.29 | $40.29 | $38.30 | $38.60 | $38.60 | 64,015 |
| 2024-05-30 | $40.45 | $40.45 | $38.90 | $39.05 | $39.05 | 48,369 |
| 2024-05-29 | $40.55 | $40.55 | $39.13 | $39.41 | $39.41 | 61,043 |
| 2024-05-28 | $39.69 | $40.55 | $39.42 | $40.39 | $40.39 | 50,801 |
| 2024-05-24 | $39.54 | $39.84 | $39.27 | $39.42 | $39.42 | 91,313 |
| 2024-05-23 | $40.93 | $40.93 | $38.90 | $39.10 | $39.10 | 106,451 |
| 2024-05-22 | $37.57 | $37.57 | $36.53 | $36.87 | $36.87 | 35,334 |
| 2024-05-21 | $37.00 | $37.57 | $36.19 | $36.35 | $36.35 | 38,217 |
| 2024-05-20 | $35.89 | $36.39 | $35.67 | $36.39 | $36.39 | 30,653 |
| 2024-05-17 | $36.12 | $36.12 | $35.70 | $35.78 | $35.78 | 69,437 |
| 2024-05-16 | $37.25 | $37.25 | $35.41 | $35.41 | $35.41 | 16,778 |
| 2024-05-15 | $35.55 | $35.55 | $34.63 | $35.40 | $35.40 | 33,266 |
| 2024-05-14 | $34.17 | $34.17 | $32.98 | $33.70 | $33.70 | 35,566 |
| 2024-05-13 | $34.77 | $34.77 | $33.43 | $33.56 | $33.56 | 21,250 |
| 2024-05-10 | $33.56 | $33.56 | $32.43 | $32.46 | $32.46 | 80,838 |
| 2024-05-09 | $33.51 | $33.56 | $32.71 | $32.92 | $32.92 | 33,432 |
| 2024-05-08 | $32.75 | $32.75 | $32.00 | $32.36 | $32.36 | 13,981 |
| 2024-05-07 | $33.56 | $33.56 | $32.37 | $32.37 | $32.37 | 48,802 |
| 2024-05-06 | $31.52 | $31.52 | $30.94 | $31.15 | $31.15 | 25,985 |
| 2024-05-03 | $31.30 | $31.30 | $30.38 | $30.90 | $30.90 | 31,910 |
| 2024-05-02 | $30.91 | $30.91 | $29.78 | $29.78 | $29.78 | 50,468 |
| 2024-05-01 | $30.33 | $30.33 | $28.45 | $28.82 | $28.82 | 31,468 |
| 2024-04-30 | $29.70 | $29.70 | $28.82 | $28.82 | $28.82 | 27,236 |
| 2024-04-29 | $29.75 | $30.35 | $29.66 | $30.32 | $30.32 | 68,582 |
| 2024-04-26 | $29.99 | $29.99 | $29.27 | $29.85 | $29.85 | 36,680 |
| 2024-04-25 | $31.69 | $31.79 | $30.80 | $31.40 | $31.40 | 37,087 |
| 2024-04-24 | $31.19 | $31.52 | $30.91 | $31.02 | $31.02 | 134,513 |
| 2024-04-23 | $30.79 | $30.79 | $30.06 | $30.65 | $30.65 | 49,239 |
| 2024-04-22 | $31.00 | $31.73 | $30.48 | $30.93 | $30.93 | 43,171 |
| 2024-04-19 | $32.85 | $32.85 | $31.04 | $31.70 | $31.70 | 46,484 |
| 2024-04-18 | $34.95 | $34.95 | $34.19 | $34.20 | $34.20 | 22,335 |
| 2024-04-17 | $35.66 | $35.66 | $33.79 | $33.90 | $33.90 | 37,478 |
| 2024-04-16 | $35.21 | $35.21 | $33.96 | $34.48 | $34.48 | 31,256 |
| 2024-04-15 | $37.01 | $37.01 | $35.00 | $35.13 | $35.13 | 32,921 |
| 2024-04-12 | $36.15 | $36.19 | $35.68 | $35.89 | $35.89 | 25,281 |
| 2024-04-11 | $37.27 | $37.27 | $36.07 | $36.90 | $36.90 | 25,202 |
| 2024-04-10 | $37.64 | $37.64 | $35.46 | $36.04 | $36.04 | 25,899 |
| 2024-04-09 | $37.52 | $38.73 | $36.66 | $37.11 | $37.11 | 172,771 |
| 2024-04-08 | $37.74 | $37.74 | $36.92 | $37.11 | $37.11 | 172,771 |
| 2024-04-05 | $37.05 | $37.05 | $36.12 | $36.52 | $36.52 | 78,019 |
| 2024-04-04 | $38.08 | $38.40 | $37.02 | $37.69 | $37.69 | 80,323 |
| 2024-04-03 | $37.95 | $38.07 | $37.30 | $37.69 | $37.69 | 80,323 |
| 2024-04-02 | $37.69 | $37.69 | $36.85 | $37.10 | $37.10 | 30,452 |
| 2024-04-01 | $36.82 | $37.50 | $36.82 | $37.10 | $37.10 | 30,452 |
| 2024-03-28 | $36.82 | $36.83 | $36.41 | $36.57 | $36.57 | 31,078 |
| 2024-03-27 | $36.82 | $36.83 | $35.68 | $35.95 | $35.95 | 21,997 |
| 2024-03-26 | $37.54 | $37.54 | $35.99 | $35.99 | $35.99 | 42,722 |
| 2024-03-25 | $36.92 | $36.92 | $35.63 | $35.88 | $35.88 | 15,825 |
| 2024-03-22 | $37.58 | $37.58 | $35.87 | $36.07 | $36.07 | 17,989 |
| 2024-03-21 | $36.08 | $36.08 | $35.00 | $35.17 | $35.17 | 55,319 |
| 2024-03-20 | $35.13 | $35.13 | $33.95 | $34.70 | $34.70 | 17,331 |
| 2024-03-19 | $34.30 | $34.30 | $33.37 | $33.81 | $33.81 | 54,239 |
| 2024-03-18 | $34.53 | $34.53 | $33.87 | $33.88 | $33.88 | 24,734 |
| 2024-03-15 | $32.89 | $32.89 | $32.31 | $32.56 | $32.56 | 28,573 |
| 2024-03-14 | $34.95 | $34.95 | $32.91 | $33.37 | $33.37 | 50,330 |
| 2024-03-13 | $34.87 | $34.87 | $33.15 | $34.51 | $34.51 | 75,899 |
| 2024-03-12 | $32.64 | $34.54 | $32.64 | $33.00 | $33.00 | 108,081 |
| 2024-03-11 | $33.50 | $33.50 | $32.80 | $33.00 | $33.00 | 108,081 |
| 2024-03-08 | $35.01 | $35.11 | $33.86 | $33.86 | $33.86 | 115,310 |
| 2024-03-07 | $34.67 | $35.10 | $33.55 | $34.94 | $34.94 | 1,393,831 |
| 2024-03-06 | $36.32 | $36.32 | $34.81 | $35.12 | $35.12 | 2,211,126 |
| 2024-03-05 | $36.55 | $36.55 | $34.43 | $34.59 | $34.59 | 788,100 |
| 2024-03-04 | $35.58 | $35.60 | $34.40 | $35.04 | $35.04 | 127,318 |
| 2024-03-01 | $33.71 | $34.55 | $33.31 | $34.01 | $34.01 | 121,147 |
| 2024-02-29 | $32.73 | $32.73 | $32.16 | $32.57 | $32.57 | 36,303 |
| 2024-02-28 | $32.35 | $32.35 | $30.83 | $30.83 | $30.83 | 18,213 |
| 2024-02-27 | $32.60 | $32.60 | $31.19 | $31.20 | $31.20 | 45,937 |
| 2024-02-26 | $32.39 | $32.39 | $31.17 | $31.57 | $31.57 | 39,260 |
| 2024-02-23 | $32.05 | $32.19 | $31.58 | $31.58 | $31.58 | 62,328 |
| 2024-02-22 | $30.80 | $31.90 | $30.80 | $31.84 | $31.84 | 22,979 |
| 2024-02-21 | $30.01 | $30.01 | $28.45 | $28.46 | $28.46 | 139,398 |
| 2024-02-20 | $29.34 | $29.34 | $28.77 | $29.07 | $29.07 | 61,781 |
| 2024-02-16 | $30.30 | $30.30 | $29.00 | $29.04 | $29.04 | 564,265 |
| 2024-02-15 | $30.82 | $31.53 | $30.21 | $30.55 | $30.55 | 100,017 |
| 2024-02-14 | $29.31 | $29.49 | $29.02 | $29.31 | $29.31 | 30,016 |
| 2024-02-13 | $28.70 | $28.72 | $28.38 | $28.50 | $28.50 | 65,773 |
| 2024-02-12 | $29.60 | $29.93 | $29.45 | $29.76 | $29.76 | 82,701 |
| 2024-02-09 | $29.29 | $29.64 | $29.29 | $29.61 | $29.61 | 31,478 |
| 2024-02-08 | $29.96 | $30.10 | $29.62 | $30.10 | $30.10 | 38,387 |
| 2024-02-07 | $28.96 | $29.32 | $28.73 | $29.18 | $29.18 | 59,220 |
| 2024-02-06 | $28.94 | $29.15 | $28.55 | $28.62 | $28.62 | 34,733 |
| 2024-02-05 | $28.04 | $28.33 | $27.82 | $28.20 | $28.20 | 53,634 |
| 2024-02-02 | $27.75 | $28.39 | $27.65 | $28.13 | $28.13 | 37,016 |
| 2024-02-01 | $27.19 | $27.64 | $27.08 | $27.64 | $27.64 | 38,168 |
| 2024-01-31 | $27.17 | $27.46 | $27.01 | $27.01 | $27.01 | 17,205 |
| 2024-01-30 | $27.66 | $27.71 | $27.22 | $27.23 | $27.23 | 24,200 |
| 2024-01-29 | $27.10 | $27.62 | $27.02 | $27.60 | $27.60 | 186,229 |
| 2024-01-26 | $26.49 | $26.90 | $26.35 | $26.45 | $26.45 | 246,243 |
| 2024-01-25 | $28.13 | $28.13 | $27.58 | $27.75 | $27.75 | 24,768 |
| 2024-01-24 | $27.39 | $28.37 | $27.04 | $28.17 | $28.17 | 44,121 |
| 2024-01-23 | $26.44 | $28.13 | $26.44 | $27.20 | $27.20 | 598,518 |
| 2024-01-22 | $27.65 | $28.11 | $27.20 | $27.33 | $27.33 | 653,085 |
| 2024-01-19 | $27.69 | $28.25 | $27.55 | $28.25 | $28.25 | 42,931 |
| 2024-01-18 | $27.08 | $27.38 | $27.08 | $27.29 | $27.29 | 40,778 |
| 2024-01-17 | $26.08 | $26.08 | $25.52 | $25.76 | $25.76 | 51,731 |
| 2024-01-16 | $26.43 | $26.70 | $26.30 | $26.52 | $26.52 | 69,580 |
| 2024-01-12 | $24.90 | $25.10 | $24.84 | $24.84 | $24.84 | 23,237 |
| 2024-01-11 | $24.86 | $25.14 | $24.56 | $24.87 | $24.87 | 29,598 |
| 2024-01-10 | $24.41 | $24.66 | $24.15 | $24.15 | $24.15 | 48,107 |
| 2024-01-09 | $23.78 | $24.25 | $23.78 | $24.25 | $24.25 | 76,922 |
| 2024-01-08 | $22.62 | $23.69 | $22.62 | $23.67 | $23.67 | 53,654 |
| 2024-01-05 | $22.69 | $23.47 | $22.69 | $22.96 | $22.96 | 22,260 |
| 2024-01-04 | $22.50 | $23.45 | $22.50 | $23.32 | $23.32 | 56,853 |
| 2024-01-03 | $23.68 | $23.82 | $23.34 | $23.41 | $23.41 | 28,529 |
| 2024-01-02 | $24.31 | $25.10 | $23.52 | $23.52 | $23.52 | 61,436 |
| 2023-12-29 | $24.74 | $24.74 | $24.40 | $24.72 | $24.72 | 13,388 |
| 2023-12-28 | $24.49 | $24.57 | $24.40 | $24.42 | $24.42 | 27,305 |
| 2023-12-27 | $24.98 | $24.98 | $24.21 | $24.33 | $24.33 | 33,234 |
| 2023-12-26 | $24.07 | $24.54 | $24.07 | $24.51 | $24.51 | 27,719 |
| 2023-12-22 | $22.69 | $23.74 | $22.69 | $23.48 | $23.48 | 28,383 |
| 2023-12-21 | $23.37 | $23.68 | $23.23 | $23.68 | $23.68 | 46,399 |
| 2023-12-20 | $23.29 | $23.43 | $22.69 | $22.71 | $22.71 | 156,867 |
| 2023-12-19 | $23.22 | $23.68 | $23.22 | $23.46 | $23.46 | 99,449 |
| 2023-12-18 | $22.69 | $22.77 | $22.43 | $22.72 | $22.72 | 39,558 |
| 2023-12-15 | $22.66 | $23.35 | $22.66 | $23.18 | $23.18 | 38,706 |
| 2023-12-14 | $23.23 | $23.91 | $23.23 | $23.85 | $23.85 | 55,460 |
| 2023-12-13 | $22.96 | $24.08 | $22.96 | $23.44 | $23.44 | 36,308 |
| 2023-12-12 | $21.35 | $21.35 | $21.17 | $21.29 | $21.29 | 22,692 |
| 2023-12-11 | $21.18 | $21.52 | $20.80 | $21.28 | $21.28 | 31,959 |
| 2023-12-08 | $20.50 | $20.82 | $20.44 | $20.80 | $20.80 | 20,330 |
| 2023-12-07 | $20.08 | $20.53 | $20.08 | $20.40 | $20.40 | 151,862 |
| 2023-12-06 | $20.02 | $21.26 | $20.02 | $20.38 | $20.38 | 76,954 |
| 2023-12-05 | $20.12 | $20.32 | $19.98 | $20.25 | $20.25 | 39,623 |
| 2023-12-04 | $20.84 | $20.97 | $20.79 | $20.93 | $20.93 | 36,474 |
| 2023-12-01 | $21.19 | $21.64 | $21.05 | $21.41 | $21.41 | 30,286 |
| 2023-11-30 | $21.57 | $21.62 | $21.20 | $21.20 | $21.20 | 34,514 |
| 2023-11-29 | $21.24 | $21.52 | $21.24 | $21.45 | $21.45 | 18,566 |
| 2023-11-28 | $20.77 | $20.87 | $20.70 | $20.73 | $20.73 | 44,401 |
| 2023-11-27 | $20.79 | $20.94 | $20.74 | $20.85 | $20.85 | 10,450 |
| 2023-11-24 | $21.09 | $21.31 | $20.85 | $21.13 | $21.13 | 26,372 |
| 2023-11-22 | $21.59 | $21.59 | $21.35 | $21.43 | $21.43 | 17,811 |
| 2023-11-21 | $21.25 | $21.40 | $21.15 | $21.20 | $21.20 | 27,313 |
| 2023-11-20 | $21.86 | $21.92 | $21.32 | $21.49 | $21.49 | 35,223 |
| 2023-11-17 | $21.23 | $21.40 | $21.14 | $21.31 | $21.31 | 20,128 |
| 2023-11-16 | $21.28 | $21.40 | $21.10 | $21.31 | $21.31 | 25,004 |
| 2023-11-15 | $20.50 | $21.06 | $20.50 | $20.89 | $20.89 | 22,598 |
| 2023-11-14 | $20.47 | $20.47 | $19.56 | $20.41 | $20.41 | 107,978 |
| 2023-11-13 | $19.43 | $19.55 | $19.40 | $19.51 | $19.51 | 26,081 |
| 2023-11-10 | $19.14 | $19.71 | $19.14 | $19.60 | $19.60 | 35,980 |
| 2023-11-09 | $18.17 | $19.29 | $18.17 | $18.56 | $18.56 | 30,541 |
| 2023-11-08 | $19.03 | $19.22 | $18.94 | $19.11 | $19.11 | 16,549 |
| 2023-11-07 | $19.32 | $19.50 | $19.30 | $19.36 | $19.36 | 14,096 |
| 2023-11-06 | $19.30 | $19.50 | $19.24 | $19.28 | $19.28 | 28,808 |
| 2023-11-03 | $19.04 | $19.27 | $18.81 | $19.25 | $19.25 | 41,107 |
| 2023-11-02 | $19.31 | $19.31 | $18.42 | $18.80 | $18.80 | 28,033 |
| 2023-11-01 | $16.66 | $17.63 | $16.66 | $17.45 | $17.45 | 36,041 |
| 2023-10-31 | $17.79 | $17.79 | $17.48 | $17.54 | $17.54 | 32,478 |
| 2023-10-30 | $18.21 | $18.35 | $17.96 | $17.98 | $17.98 | 48,709 |
| 2023-10-27 | $18.60 | $18.60 | $18.02 | $18.15 | $18.15 | 64,228 |
| 2023-10-26 | $17.59 | $18.16 | $17.59 | $17.94 | $17.94 | 47,491 |
| 2023-10-25 | $18.76 | $18.92 | $18.48 | $18.48 | $18.48 | 24,616 |
| 2023-10-24 | $18.52 | $19.34 | $18.52 | $18.87 | $18.87 | 33,522 |
| 2023-10-23 | $18.58 | $19.26 | $18.58 | $19.10 | $19.10 | 22,740 |
| 2023-10-20 | $19.17 | $19.17 | $18.48 | $18.49 | $18.49 | 14,378 |
| 2023-10-19 | $19.09 | $19.56 | $18.66 | $19.30 | $19.30 | 13,193 |
| 2023-10-18 | $19.41 | $19.62 | $19.37 | $19.37 | $19.37 | 39,329 |
| 2023-10-17 | $19.54 | $19.54 | $19.22 | $19.41 | $19.41 | 37,168 |
| 2023-10-16 | $19.41 | $19.54 | $19.33 | $19.50 | $19.50 | 23,923 |
| 2023-10-13 | $20.44 | $20.44 | $19.14 | $19.15 | $19.15 | 41,427 |
| 2023-10-12 | $20.16 | $20.72 | $20.12 | $20.31 | $20.31 | 51,019 |
| 2023-10-11 | $19.23 | $19.28 | $19.03 | $19.03 | $19.03 | 13,951 |
| 2023-10-10 | $18.81 | $19.62 | $18.81 | $19.30 | $19.30 | 27,441 |
| 2023-10-09 | $18.95 | $18.95 | $18.40 | $18.55 | $18.55 | 38,337 |
| 2023-10-06 | $18.82 | $18.97 | $18.36 | $18.63 | $18.63 | 35,766 |
| 2023-10-05 | $18.90 | $18.96 | $18.70 | $18.94 | $18.94 | 18,234 |
| 2023-10-04 | $18.44 | $18.58 | $18.28 | $18.54 | $18.54 | 40,262 |
| 2023-10-03 | $18.43 | $18.71 | $18.30 | $18.36 | $18.36 | 54,659 |
| 2023-10-02 | $18.81 | $18.82 | $18.59 | $18.75 | $18.75 | 36,844 |
| 2023-09-29 | $18.83 | $18.94 | $18.46 | $18.49 | $18.49 | 25,432 |
| 2023-09-28 | $17.74 | $18.07 | $17.74 | $18.01 | $18.01 | 34,868 |
| 2023-09-27 | $18.11 | $18.11 | $17.65 | $17.76 | $17.76 | 46,686 |
| 2023-09-26 | $17.72 | $17.72 | $17.53 | $17.55 | $17.55 | 30,555 |
| 2023-09-25 | $18.41 | $18.56 | $17.96 | $18.16 | $18.16 | 28,941 |
| 2023-09-22 | $17.16 | $17.77 | $17.16 | $17.65 | $17.65 | 64,611 |
| 2023-09-21 | $17.39 | $17.53 | $17.10 | $17.25 | $17.25 | 49,619 |
| 2023-09-20 | $17.38 | $17.93 | $17.38 | $17.61 | $17.61 | 36,106 |
| 2023-09-19 | $17.85 | $18.38 | $17.80 | $17.87 | $17.87 | 39,907 |
| 2023-09-18 | $18.02 | $18.39 | $18.02 | $18.34 | $18.34 | 28,968 |
| 2023-09-15 | $18.61 | $18.61 | $18.08 | $18.20 | $18.20 | 149,037 |
| 2023-09-14 | $18.61 | $18.61 | $18.40 | $18.44 | $18.44 | 149,528 |
| 2023-09-13 | $16.97 | $17.74 | $16.97 | $17.68 | $17.68 | 141,602 |
| 2023-09-12 | $17.29 | $17.98 | $17.29 | $17.96 | $17.96 | 1,077,904 |
| 2023-09-11 | $18.10 | $18.75 | $18.10 | $18.48 | $18.48 | 731,841 |
| 2023-09-08 | $19.46 | $19.46 | $18.62 | $18.87 | $18.87 | 524,828 |
| 2023-09-07 | $19.01 | $19.46 | $18.77 | $18.89 | $18.89 | 29,321 |
| 2023-09-06 | $19.62 | $19.62 | $18.82 | $19.19 | $19.19 | 68,376 |
| 2023-09-05 | $19.86 | $19.86 | $18.87 | $19.17 | $19.17 | 16,918 |
| 2023-09-01 | $18.70 | $19.99 | $18.70 | $19.27 | $19.27 | 33,958 |
| 2023-08-31 | $19.65 | $19.72 | $19.59 | $19.72 | $19.72 | 68,559 |
| 2023-08-30 | $18.94 | $19.68 | $18.94 | $19.50 | $19.50 | 32,963 |
| 2023-08-29 | $18.68 | $19.17 | $17.98 | $19.12 | $19.12 | 55,450 |
| 2023-08-28 | $19.01 | $19.01 | $18.68 | $18.82 | $18.82 | 42,877 |
| 2023-08-25 | $18.00 | $18.17 | $17.88 | $18.02 | $18.02 | 38,066 |
| 2023-08-24 | $19.15 | $19.15 | $18.46 | $18.46 | $18.46 | 50,701 |
| 2023-08-23 | $17.82 | $18.61 | $17.82 | $18.56 | $18.56 | 36,207 |
| 2023-08-22 | $18.98 | $18.98 | $18.24 | $18.35 | $18.35 | 56,914 |
| 2023-08-21 | $18.14 | $18.22 | $17.87 | $18.16 | $18.16 | 111,836 |
| 2023-08-18 | $17.73 | $17.94 | $17.71 | $17.88 | $17.88 | 66,190 |
| 2023-08-17 | $17.21 | $18.03 | $17.21 | $17.70 | $17.70 | 233,928 |
| 2023-08-16 | $17.89 | $18.43 | $17.51 | $17.69 | $17.69 | 51,921 |
| 2023-08-15 | $17.68 | $17.68 | $17.53 | $17.57 | $17.57 | 73,681 |
| 2023-08-14 | $17.21 | $17.51 | $17.02 | $17.51 | $17.51 | 151,738 |
| 2023-08-11 | $17.92 | $17.92 | $17.60 | $17.60 | $17.60 | 53,586 |
| 2023-08-10 | $18.23 | $18.23 | $17.81 | $17.92 | $17.92 | 25,911 |
| 2023-08-09 | $17.99 | $18.29 | $17.99 | $18.11 | $18.11 | 34,327 |
| 2023-08-08 | $17.77 | $18.17 | $17.72 | $17.78 | $17.78 | 76,926 |
| 2023-08-07 | $19.03 | $19.26 | $18.55 | $18.79 | $18.79 | 26,021 |
| 2023-08-04 | $19.74 | $19.74 | $18.96 | $19.05 | $19.05 | 28,716 |
| 2023-08-03 | $18.94 | $19.05 | $18.88 | $18.98 | $18.98 | 23,811 |
| 2023-08-02 | $18.69 | $18.69 | $18.47 | $18.48 | $18.48 | 29,686 |
| 2023-08-01 | $19.01 | $19.26 | $19.01 | $19.11 | $19.11 | 16,910 |
| 2023-07-31 | $18.72 | $18.84 | $18.70 | $18.72 | $18.72 | 16,304 |
| 2023-07-28 | $19.50 | $19.50 | $18.73 | $18.82 | $18.82 | 37,224 |
| 2023-07-27 | $18.20 | $18.80 | $18.20 | $18.69 | $18.69 | 20,741 |
| 2023-07-26 | $17.58 | $17.64 | $17.41 | $17.51 | $17.51 | 32,031 |
| 2023-07-25 | $17.33 | $17.60 | $16.98 | $17.58 | $17.58 | 148,568 |
| 2023-07-24 | $16.95 | $17.08 | $16.88 | $16.99 | $16.99 | 73,013 |
| 2023-07-21 | $16.61 | $16.61 | $16.43 | $16.43 | $16.43 | 37,032 |
| 2023-07-20 | $16.68 | $16.68 | $15.85 | $15.89 | $15.89 | 168,654 |
| 2023-07-19 | $16.93 | $17.28 | $16.83 | $16.99 | $16.99 | 52,671 |
| 2023-07-18 | $16.48 | $17.19 | $16.48 | $17.15 | $17.15 | 64,570 |
| 2023-07-17 | $16.96 | $16.96 | $16.59 | $16.85 | $16.85 | 38,887 |
| 2023-07-14 | $16.20 | $16.93 | $16.20 | $16.70 | $16.70 | 60,878 |
| 2023-07-13 | $16.82 | $16.95 | $16.66 | $16.84 | $16.84 | 19,367 |
| 2023-07-12 | $16.19 | $16.31 | $15.72 | $16.31 | $16.31 | 35,085 |
| 2023-07-11 | $17.00 | $17.00 | $16.39 | $16.52 | $16.52 | 34,688 |
| 2023-07-10 | $16.19 | $16.19 | $15.30 | $16.01 | $16.01 | 26,905 |
| 2023-07-07 | $15.93 | $16.30 | $15.83 | $16.24 | $16.24 | 49,089 |
| 2023-07-06 | $15.93 | $16.06 | $15.93 | $15.98 | $15.98 | 65,805 |
| 2023-07-05 | $16.75 | $16.98 | $16.44 | $16.45 | $16.45 | 40,555 |
| 2023-07-03 | $16.02 | $16.36 | $16.02 | $16.22 | $16.22 | 23,885 |
| 2023-06-30 | $15.53 | $15.77 | $15.45 | $15.77 | $15.77 | 35,422 |
| 2023-06-29 | $15.24 | $15.50 | $15.24 | $15.38 | $15.38 | 19,852 |
| 2023-06-28 | $15.25 | $15.38 | $15.05 | $15.31 | $15.31 | 116,727 |
| 2023-06-27 | $14.80 | $15.11 | $14.78 | $15.10 | $15.10 | 1,804,009 |
| 2023-06-26 | $14.69 | $15.27 | $14.68 | $15.09 | $15.09 | 1,009,954 |
| 2023-06-23 | $15.01 | $15.36 | $15.01 | $15.22 | $15.22 | 766,711 |
| 2023-06-22 | $15.57 | $15.73 | $15.57 | $15.59 | $15.59 | 466,647 |
| 2023-06-21 | $15.85 | $16.43 | $15.85 | $16.23 | $16.23 | 1,199,920 |
| 2023-06-20 | $16.05 | $16.29 | $16.02 | $16.11 | $16.11 | 338,457 |
| 2023-06-16 | $16.03 | $16.40 | $16.03 | $16.21 | $16.21 | 30,923 |
| 2023-06-15 | $16.60 | $16.60 | $15.55 | $16.25 | $16.25 | 97,446 |
| 2023-06-14 | $15.35 | $15.92 | $15.35 | $15.86 | $15.86 | 183,995 |
| 2023-06-13 | $15.50 | $16.12 | $15.50 | $15.90 | $15.90 | 30,701 |
| 2023-06-12 | $15.48 | $15.53 | $15.18 | $15.37 | $15.37 | 70,964 |
| 2023-06-09 | $14.78 | $15.56 | $14.78 | $15.20 | $15.20 | 28,579 |
| 2023-06-08 | $14.69 | $14.90 | $14.66 | $14.90 | $14.90 | 74,222 |
| 2023-06-07 | $14.53 | $14.66 | $14.37 | $14.37 | $14.37 | 22,933 |
| 2023-06-06 | $15.36 | $15.47 | $15.25 | $15.47 | $15.47 | 50,687 |
| 2023-06-05 | $15.02 | $15.09 | $14.69 | $14.88 | $14.88 | 228,165 |
| 2023-06-02 | $14.31 | $14.92 | $14.31 | $14.88 | $14.88 | 18,947 |
| 2023-06-01 | $14.26 | $14.91 | $14.26 | $14.85 | $14.85 | 54,548 |
| 2023-05-31 | $14.21 | $14.55 | $14.21 | $14.42 | $14.42 | 38,855 |
| 2023-05-30 | $14.59 | $14.62 | $14.47 | $14.50 | $14.50 | 20,234 |
| 2023-05-26 | $14.40 | $14.60 | $14.40 | $14.56 | $14.56 | 24,092 |
| 2023-05-25 | $14.57 | $14.57 | $14.01 | $14.18 | $14.18 | 54,131 |
| 2023-05-24 | $13.45 | $13.69 | $13.45 | $13.51 | $13.51 | 66,108 |
| 2023-05-23 | $13.62 | $13.78 | $13.55 | $13.62 | $13.62 | 23,726 |
| 2023-05-22 | $13.69 | $13.96 | $13.67 | $13.70 | $13.70 | 16,745 |
| 2023-05-19 | $13.24 | $13.46 | $13.06 | $13.42 | $13.42 | 27,465 |
| 2023-05-18 | $13.32 | $13.59 | $13.32 | $13.53 | $13.53 | 47,784 |
| 2023-05-17 | $12.95 | $13.14 | $12.86 | $13.06 | $13.06 | 30,991 |
| 2023-05-16 | $13.43 | $13.43 | $13.24 | $13.25 | $13.25 | 18,781 |
| 2023-05-15 | $12.76 | $12.84 | $12.48 | $12.84 | $12.84 | 36,475 |
| 2023-05-12 | $12.27 | $13.00 | $12.27 | $12.64 | $12.64 | 15,047 |
| 2023-05-11 | $12.46 | $12.65 | $12.41 | $12.45 | $12.45 | 23,013 |
| 2023-05-10 | $12.18 | $12.57 | $12.18 | $12.40 | $12.40 | 35,060 |
| 2023-05-09 | $11.82 | $12.19 | $11.82 | $11.97 | $11.97 | 72,030 |
| 2023-05-08 | $11.84 | $11.93 | $11.73 | $11.92 | $11.92 | 23,595 |
| 2023-05-05 | $11.74 | $11.77 | $11.55 | $11.73 | $11.73 | 41,479 |
| 2023-05-04 | $11.50 | $11.60 | $11.43 | $11.56 | $11.56 | 23,479 |
| 2023-05-03 | $11.32 | $11.55 | $11.32 | $11.49 | $11.49 | 40,560 |
| 2023-05-02 | $11.22 | $11.51 | $11.22 | $11.31 | $11.31 | 68,170 |
| 2023-05-01 | $10.94 | $11.27 | $10.94 | $11.22 | $11.22 | 1,844,195 |
| 2023-04-28 | $11.31 | $11.31 | $11.16 | $11.28 | $11.28 | 1,031,319 |
| 2023-04-27 | $11.22 | $11.49 | $11.22 | $11.49 | $11.49 | 116,690 |
| 2023-04-26 | $11.62 | $11.62 | $11.37 | $11.41 | $11.41 | 495,508 |
| 2023-04-25 | $12.19 | $12.19 | $11.83 | $11.83 | $11.83 | 29,997 |
| 2023-04-24 | $11.95 | $12.08 | $11.94 | $12.02 | $12.02 | 46,670 |
| 2023-04-21 | $12.22 | $12.44 | $12.22 | $12.35 | $12.35 | 136,856 |
| 2023-04-20 | $10.86 | $10.86 | $10.68 | $10.68 | $10.68 | 24,767 |
| 2023-04-19 | $10.81 | $11.17 | $10.57 | $10.73 | $10.73 | 42,564 |
| 2023-04-18 | $10.66 | $10.73 | $10.65 | $10.70 | $10.70 | 58,666 |
| 2023-04-17 | $10.78 | $10.88 | $10.67 | $10.82 | $10.82 | 161,816 |
| 2023-04-14 | $10.53 | $10.90 | $10.53 | $10.79 | $10.79 | 53,509 |
| 2023-04-13 | $11.04 | $11.04 | $10.71 | $10.93 | $10.93 | 50,142 |
| 2023-04-12 | $10.90 | $10.90 | $10.77 | $10.77 | $10.77 | 30,739 |
| 2023-04-11 | $10.75 | $10.81 | $10.61 | $10.72 | $10.72 | 33,993 |
| 2023-04-10 | $10.44 | $10.67 | $10.44 | $10.67 | $10.67 | 26,686 |
| 2023-04-06 | $10.66 | $10.75 | $10.50 | $10.59 | $10.59 | 14,806 |
| 2023-04-05 | $10.77 | $10.90 | $10.63 | $10.72 | $10.72 | 20,417 |
| 2023-04-04 | $10.80 | $10.96 | $10.80 | $10.80 | $10.80 | 15,744 |
| 2023-04-03 | $53.01 | $68.00 | $53.01 | $65.38 | $10.90 | 31,854 |
| 2023-03-31 | $69.31 | $69.44 | $65.66 | $68.26 | $68.26 | 6,358 |
| 2023-03-30 | $62.60 | $72.73 | $62.60 | $69.30 | $69.30 | 6,619 |
| 2023-03-29 | $67.54 | $67.88 | $67.54 | $67.88 | $67.88 | 4,678 |
| 2023-03-28 | $66.69 | $67.88 | $66.69 | $67.44 | $67.44 | 4,775 |
| 2023-03-27 | $67.03 | $67.43 | $67.03 | $67.28 | $67.28 | 7,156 |
| 2023-03-24 | $67.42 | $67.88 | $66.95 | $67.40 | $67.40 | 8,181 |
| 2023-03-23 | $67.47 | $67.73 | $67.05 | $67.40 | $67.40 | 113,229 |
| 2023-03-22 | $65.00 | $65.63 | $64.82 | $65.00 | $65.00 | 119,971 |
| 2023-03-21 | $66.15 | $66.15 | $65.60 | $65.60 | $65.60 | 3,342 |
| 2023-03-20 | $66.30 | $66.30 | $65.06 | $65.91 | $65.91 | 5,960 |
| 2023-03-17 | $65.33 | $66.10 | $65.33 | $65.57 | $65.57 | 3,445 |
| 2023-03-16 | $64.18 | $65.64 | $64.18 | $65.52 | $65.52 | 7,041 |
| 2023-03-15 | $63.23 | $63.23 | $62.59 | $62.93 | $62.93 | 5,192 |
| 2023-03-14 | $63.14 | $63.87 | $63.14 | $63.85 | $63.85 | 15,051 |
| 2023-03-13 | $64.08 | $64.79 | $64.08 | $64.49 | $64.49 | 9,285 |
| 2023-03-10 | $65.70 | $65.70 | $64.10 | $64.17 | $64.17 | 7,362 |
| 2023-03-09 | $64.64 | $64.73 | $63.94 | $63.94 | $63.94 | 4,844 |
| 2023-03-08 | $62.99 | $63.14 | $62.95 | $63.14 | $63.14 | 3,547 |
| 2023-03-07 | $63.50 | $63.50 | $62.16 | $62.35 | $62.35 | 5,501 |
| 2023-03-06 | $63.49 | $63.80 | $63.08 | $63.14 | $63.14 | 6,478 |
| 2023-03-03 | $61.98 | $62.22 | $61.98 | $62.15 | $62.15 | 2,379 |
| 2023-03-02 | $61.55 | $62.11 | $61.48 | $62.11 | $62.11 | 8,018 |
| 2023-03-01 | $63.88 | $63.98 | $63.55 | $63.55 | $63.55 | 8,322 |
| 2023-02-28 | $62.52 | $62.90 | $62.52 | $62.76 | $62.76 | 7,134 |
| 2023-02-27 | $62.27 | $62.37 | $62.18 | $62.33 | $62.33 | 6,275 |
| 2023-02-24 | $63.15 | $63.82 | $63.06 | $63.07 | $63.07 | 7,753 |
| 2023-02-23 | $60.14 | $60.95 | $60.05 | $60.95 | $60.95 | 21,181 |
| 2023-02-22 | $60.01 | $60.40 | $59.65 | $59.83 | $59.83 | 15,683 |
| 2023-02-21 | $59.06 | $59.77 | $58.32 | $58.32 | $58.32 | 17,190 |
| 2023-02-17 | $59.81 | $60.18 | $59.80 | $60.15 | $60.15 | 4,771 |
| 2023-02-16 | $61.38 | $61.63 | $61.28 | $61.28 | $61.28 | 6,035 |
| 2023-02-15 | $60.46 | $60.46 | $60.27 | $60.44 | $60.44 | 4,867 |
| 2023-02-14 | $61.93 | $61.93 | $61.28 | $61.73 | $61.73 | 7,402 |
| 2023-02-13 | $59.97 | $61.21 | $59.97 | $61.21 | $61.21 | 10,071 |
| 2023-02-10 | $61.71 | $61.71 | $61.33 | $61.56 | $61.56 | 4,096 |
| 2023-02-09 | $62.51 | $62.51 | $61.62 | $61.76 | $61.76 | 4,498 |
| 2023-02-08 | $62.71 | $63.13 | $62.24 | $62.37 | $62.37 | 10,841 |
| 2023-02-07 | $61.10 | $61.92 | $60.79 | $61.92 | $61.92 | 15,447 |
| 2023-02-06 | $59.36 | $59.86 | $59.36 | $59.86 | $59.86 | 6,603 |
| 2023-02-03 | $61.62 | $62.35 | $61.53 | $61.64 | $61.64 | 6,082 |
| 2023-02-02 | $63.24 | $63.75 | $62.85 | $63.64 | $63.64 | 15,953 |
| 2023-02-01 | $60.13 | $62.07 | $60.01 | $61.88 | $61.88 | 26,435 |
| 2023-01-31 | $59.02 | $59.88 | $59.02 | $59.72 | $59.72 | 7,611 |
| 2023-01-30 | $58.36 | $61.38 | $58.36 | $60.05 | $60.05 | 20,557 |
| 2023-01-27 | $59.24 | $60.09 | $59.24 | $60.09 | $60.09 | 5,146 |
| 2023-01-26 | $60.72 | $60.72 | $59.60 | $60.07 | $60.07 | 4,601 |
| 2023-01-25 | $59.91 | $60.34 | $59.57 | $60.15 | $60.15 | 5,032 |
| 2023-01-24 | $61.28 | $61.28 | $60.85 | $60.93 | $60.93 | 4,705 |
| 2023-01-23 | $61.09 | $62.10 | $61.09 | $62.10 | $62.10 | 32,890 |
| 2023-01-20 | $60.63 | $61.19 | $60.48 | $61.13 | $61.13 | 6,241 |
| 2023-01-19 | $61.29 | $61.29 | $60.63 | $60.89 | $60.89 | 9,711 |
| 2023-01-18 | $61.35 | $61.50 | $60.63 | $60.63 | $60.63 | 6,108 |
| 2023-01-17 | $61.09 | $61.11 | $60.90 | $60.91 | $60.91 | 11,712 |
| 2023-01-13 | $60.53 | $60.79 | $60.27 | $60.51 | $60.51 | 7,462 |
| 2023-01-12 | $58.33 | $59.54 | $58.29 | $59.23 | $59.23 | 15,366 |
| 2023-01-11 | $59.30 | $59.87 | $58.87 | $59.87 | $59.87 | 5,931 |
| 2023-01-10 | $58.71 | $59.29 | $57.78 | $58.85 | $58.85 | 6,476 |
| 2023-01-09 | $58.79 | $59.49 | $58.79 | $58.79 | $58.79 | 25,470 |
| 2023-01-06 | $56.18 | $58.54 | $56.18 | $58.34 | $58.34 | 14,019 |
| 2023-01-05 | $55.76 | $55.99 | $55.07 | $55.65 | $55.65 | 16,086 |
| 2023-01-04 | $56.00 | $57.43 | $55.52 | $55.98 | $55.98 | 20,292 |
| 2023-01-03 | $58.54 | $58.56 | $56.94 | $57.17 | $57.17 | 14,799 |
| 2022-12-30 | $57.52 | $57.69 | $56.47 | $56.79 | $56.79 | 8,649 |
| 2022-12-29 | $57.01 | $58.41 | $57.01 | $58.36 | $58.36 | 7,303 |
| 2022-12-28 | $56.37 | $58.23 | $56.32 | $56.50 | $56.50 | 12,425 |
| 2022-12-27 | $56.36 | $58.23 | $55.11 | $56.38 | $56.38 | 9,169 |
| 2022-12-23 | $55.35 | $57.63 | $54.58 | $56.04 | $56.04 | 17,054 |
| 2022-12-22 | $55.88 | $57.91 | $55.88 | $56.50 | $56.50 | 92,940 |
| 2022-12-21 | $58.04 | $58.21 | $57.36 | $57.82 | $57.82 | 54,246 |
| 2022-12-20 | $58.10 | $60.70 | $58.10 | $59.14 | $59.14 | 22,684 |
| 2022-12-19 | $57.98 | $59.03 | $57.93 | $58.00 | $58.00 | 26,861 |
| 2022-12-16 | $57.47 | $58.54 | $56.97 | $57.94 | $57.94 | 7,214 |
| 2022-12-15 | $60.33 | $60.33 | $57.80 | $58.06 | $58.06 | 10,884 |
| 2022-12-14 | $59.00 | $61.28 | $59.00 | $60.32 | $60.32 | 7,739 |
| 2022-12-13 | $60.50 | $61.61 | $60.45 | $60.90 | $60.90 | 27,554 |
| 2022-12-12 | $58.53 | $59.61 | $58.53 | $59.59 | $59.59 | 17,207 |
| 2022-12-09 | $60.47 | $60.78 | $59.79 | $60.02 | $60.02 | 13,801 |
| 2022-12-08 | $58.32 | $59.06 | $57.71 | $58.94 | $58.94 | 20,527 |
| 2022-12-07 | $57.59 | $59.12 | $57.59 | $58.01 | $58.01 | 11,828 |
| 2022-12-06 | $59.42 | $59.42 | $58.09 | $58.35 | $58.35 | 13,741 |
| 2022-12-05 | $58.87 | $59.79 | $58.32 | $58.45 | $58.45 | 21,820 |
| 2022-12-02 | $60.69 | $61.50 | $60.51 | $61.50 | $61.50 | 14,636 |
| 2022-12-01 | $61.12 | $61.12 | $59.54 | $60.01 | $60.01 | 6,680 |
| 2022-11-30 | $57.85 | $60.12 | $57.37 | $60.12 | $60.12 | 26,845 |
| 2022-11-29 | $58.02 | $59.20 | $58.02 | $58.22 | $58.22 | 4,574 |
| 2022-11-28 | $61.09 | $61.09 | $58.52 | $58.98 | $58.98 | 23,450 |
| 2022-11-25 | $61.12 | $61.12 | $59.15 | $59.60 | $59.60 | 8,471 |
| 2022-11-23 | $57.83 | $58.90 | $57.83 | $58.70 | $58.70 | 15,463 |
| 2022-11-22 | $57.95 | $57.96 | $56.74 | $57.61 | $57.61 | 6,261 |
| 2022-11-21 | $56.50 | $57.59 | $56.50 | $57.25 | $57.25 | 22,954 |
| 2022-11-18 | $56.86 | $57.91 | $56.44 | $57.33 | $57.33 | 20,177 |
| 2022-11-17 | $56.20 | $57.94 | $56.20 | $57.21 | $57.21 | 19,210 |
| 2022-11-16 | $56.99 | $58.88 | $56.99 | $58.25 | $58.25 | 20,124 |
| 2022-11-15 | $59.96 | $60.88 | $58.97 | $60.60 | $60.60 | 9,534 |
| 2022-11-14 | $58.47 | $59.29 | $57.00 | $58.86 | $58.86 | 33,668 |
| 2022-11-11 | $55.60 | $57.71 | $55.60 | $57.42 | $57.42 | 10,055 |
| 2022-11-10 | $53.67 | $55.00 | $53.27 | $55.00 | $55.00 | 30,633 |
| 2022-11-09 | $51.77 | $53.46 | $51.77 | $51.80 | $51.80 | 18,467 |
| 2022-11-08 | $49.58 | $50.82 | $49.58 | $50.59 | $50.59 | 10,914 |
| 2022-11-07 | $48.15 | $49.44 | $48.01 | $49.10 | $49.10 | 25,204 |
| 2022-11-04 | $47.31 | $49.42 | $46.86 | $48.93 | $48.93 | 19,731 |
| 2022-11-03 | $46.54 | $47.82 | $46.54 | $46.76 | $46.76 | 28,341 |
| 2022-11-02 | $48.00 | $48.38 | $46.87 | $47.70 | $47.70 | 23,704 |
| 2022-11-01 | $47.92 | $48.68 | $47.86 | $47.98 | $47.98 | 14,893 |
| 2022-10-31 | $47.49 | $47.97 | $47.10 | $47.97 | $47.97 | 24,134 |
| 2022-10-28 | $48.22 | $48.22 | $47.10 | $47.88 | $47.88 | 20,904 |
| 2022-10-27 | $48.70 | $48.70 | $47.21 | $47.23 | $47.23 | 13,045 |
| 2022-10-26 | $45.77 | $47.37 | $45.77 | $46.61 | $46.61 | 23,073 |
| 2022-10-25 | $45.07 | $47.46 | $45.07 | $46.44 | $46.44 | 24,706 |
| 2022-10-24 | $45.48 | $46.79 | $45.03 | $46.07 | $46.07 | 15,592 |
| 2022-10-21 | $44.02 | $46.06 | $43.65 | $45.84 | $45.84 | 15,870 |
| 2022-10-20 | $41.36 | $42.46 | $41.21 | $42.00 | $42.00 | 76,863 |
| 2022-10-19 | $41.74 | $42.47 | $41.66 | $42.18 | $42.18 | 21,641 |
| 2022-10-18 | $42.04 | $42.87 | $41.77 | $41.93 | $41.93 | 41,291 |
| 2022-10-17 | $41.22 | $43.14 | $41.22 | $42.69 | $42.69 | 48,735 |
| 2022-10-14 | $42.39 | $42.39 | $41.26 | $41.26 | $41.26 | 29,066 |
| 2022-10-13 | $41.15 | $43.03 | $41.00 | $42.77 | $42.77 | 45,821 |
| 2022-10-12 | $42.10 | $42.10 | $41.23 | $41.25 | $41.25 | 16,902 |
| 2022-10-11 | $42.70 | $42.90 | $42.10 | $42.43 | $42.43 | 38,058 |
| 2022-10-10 | $43.72 | $44.02 | $43.47 | $43.67 | $43.67 | 22,501 |
| 2022-10-07 | $45.40 | $45.74 | $44.00 | $44.14 | $44.14 | 18,580 |
| 2022-10-06 | $47.30 | $47.69 | $47.24 | $47.24 | $47.24 | 22,128 |
| 2022-10-05 | $46.64 | $47.95 | $46.09 | $47.09 | $47.09 | 15,885 |
| 2022-10-04 | $47.86 | $47.86 | $46.75 | $47.25 | $47.25 | 35,995 |
| 2022-10-03 | $46.21 | $46.86 | $45.97 | $46.75 | $46.75 | 31,378 |
| 2022-09-30 | $44.71 | $45.03 | $44.42 | $44.42 | $44.42 | 56,688 |
| 2022-09-29 | $46.73 | $48.01 | $46.07 | $46.49 | $46.49 | 34,611 |
| 2022-09-28 | $46.45 | $48.03 | $46.45 | $47.87 | $47.87 | 19,473 |
| 2022-09-27 | $46.11 | $46.83 | $46.03 | $46.13 | $46.13 | 40,026 |
| 2022-09-26 | $47.00 | $47.05 | $46.12 | $46.41 | $46.41 | 18,733 |
| 2022-09-23 | $47.34 | $48.10 | $46.42 | $46.82 | $46.82 | 12,671 |
| 2022-09-22 | $48.15 | $48.31 | $47.43 | $48.07 | $48.07 | 16,615 |
| 2022-09-21 | $46.40 | $47.00 | $46.09 | $46.09 | $46.09 | 9,705 |
| 2022-09-20 | $46.03 | $48.33 | $46.03 | $47.11 | $47.11 | 20,827 |
| 2022-09-19 | $46.03 | $48.46 | $46.03 | $47.77 | $47.77 | 19,318 |
| 2022-09-16 | $47.52 | $48.27 | $47.17 | $47.46 | $47.46 | 11,199 |
| 2022-09-15 | $48.06 | $49.00 | $47.70 | $47.82 | $47.82 | 15,123 |
| 2022-09-14 | $48.47 | $48.61 | $47.61 | $48.56 | $48.56 | 11,817 |
| 2022-09-13 | $47.38 | $49.81 | $47.24 | $47.24 | $47.24 | 31,465 |
| 2022-09-12 | $48.79 | $49.21 | $48.79 | $49.02 | $49.02 | 13,626 |
| 2022-09-09 | $47.52 | $49.33 | $47.52 | $49.32 | $49.32 | 47,973 |
| 2022-09-08 | $47.25 | $48.03 | $47.25 | $47.92 | $47.92 | 57,373 |
| 2022-09-07 | $46.54 | $47.21 | $46.48 | $46.73 | $46.73 | 58,206 |
| 2022-09-06 | $46.95 | $47.03 | $46.54 | $46.55 | $46.55 | 37,057 |
| 2022-09-02 | $47.19 | $47.47 | $46.45 | $46.46 | $46.46 | 16,499 |
| 2022-09-01 | $48.12 | $48.12 | $47.00 | $47.40 | $47.40 | 30,111 |
| 2022-08-31 | $49.22 | $50.01 | $48.80 | $48.95 | $48.95 | 30,464 |
| 2022-08-30 | $47.95 | $48.89 | $47.95 | $48.89 | $48.89 | 21,510 |
| 2022-08-29 | $49.00 | $49.24 | $48.10 | $49.11 | $49.11 | 23,920 |
| 2022-08-26 | $51.07 | $51.55 | $50.04 | $50.07 | $50.07 | 8,079 |
| 2022-08-25 | $50.84 | $51.53 | $50.84 | $51.53 | $51.53 | 5,514 |
| 2022-08-24 | $51.62 | $51.62 | $50.93 | $51.07 | $51.07 | 9,100 |
| 2022-08-23 | $52.49 | $52.95 | $52.27 | $52.27 | $52.27 | 9,508 |
| 2022-08-22 | $52.68 | $52.68 | $51.43 | $51.60 | $51.60 | 20,565 |
| 2022-08-19 | $53.66 | $53.66 | $51.57 | $51.67 | $51.67 | 8,279 |
| 2022-08-18 | $51.02 | $51.55 | $51.02 | $51.45 | $51.45 | 15,214 |
| 2022-08-17 | $51.07 | $51.40 | $50.86 | $51.22 | $51.22 | 7,119 |
| 2022-08-16 | $50.93 | $50.99 | $50.62 | $50.99 | $50.99 | 8,746 |
| 2022-08-15 | $52.72 | $52.72 | $51.25 | $51.54 | $51.54 | 14,732 |
| 2022-08-12 | $50.05 | $50.93 | $50.05 | $50.93 | $50.93 | 7,378 |
| 2022-08-11 | $50.47 | $50.63 | $49.93 | $49.93 | $49.93 | 10,764 |
| 2022-08-10 | $48.30 | $50.27 | $48.22 | $50.00 | $50.00 | 17,961 |
| 2022-08-09 | $49.49 | $49.56 | $49.09 | $49.16 | $49.16 | 29,331 |
| 2022-08-08 | $50.56 | $50.70 | $49.95 | $49.95 | $49.95 | 15,380 |
| 2022-08-05 | $50.38 | $50.70 | $50.10 | $50.70 | $50.70 | 30,096 |
| 2022-08-04 | $49.82 | $50.58 | $49.82 | $50.46 | $50.46 | 8,961 |
| 2022-08-03 | $48.60 | $48.93 | $48.26 | $48.81 | $48.81 | 15,638 |
| 2022-08-02 | $49.20 | $49.55 | $48.68 | $48.68 | $48.68 | 24,213 |
| 2022-08-01 | $49.60 | $50.01 | $49.56 | $49.68 | $49.68 | 22,413 |
| 2022-07-29 | $48.94 | $49.31 | $48.29 | $48.99 | $48.99 | 20,169 |
| 2022-07-28 | $47.60 | $48.26 | $47.30 | $48.21 | $48.21 | 22,556 |
| 2022-07-27 | $46.55 | $47.81 | $46.55 | $47.71 | $47.71 | 25,023 |
| 2022-07-26 | $45.90 | $45.90 | $45.39 | $45.39 | $45.39 | 17,096 |
| 2022-07-25 | $45.78 | $46.22 | $45.60 | $45.64 | $45.64 | 23,488 |
| 2022-07-22 | $46.69 | $47.11 | $45.28 | $46.71 | $46.71 | 16,674 |
| 2022-07-21 | $45.20 | $45.55 | $44.59 | $45.25 | $45.25 | 18,630 |
| 2022-07-20 | $44.40 | $45.96 | $44.40 | $45.84 | $45.84 | 50,995 |
| 2022-07-19 | $44.79 | $45.80 | $44.79 | $45.33 | $45.33 | 45,563 |
| 2022-07-18 | $44.75 | $44.79 | $44.17 | $44.27 | $44.27 | 88,992 |
| 2022-07-15 | $42.64 | $44.16 | $42.64 | $44.11 | $44.11 | 83,817 |
| 2022-07-14 | $44.39 | $45.02 | $43.95 | $44.77 | $44.77 | 29,279 |
| 2022-07-13 | $43.39 | $44.38 | $43.39 | $44.18 | $44.18 | 24,530 |
| 2022-07-12 | $44.34 | $44.98 | $44.34 | $44.57 | $44.57 | 29,603 |
| 2022-07-11 | $44.78 | $45.15 | $44.34 | $44.34 | $44.34 | 29,967 |
| 2022-07-08 | $45.18 | $45.52 | $44.80 | $45.45 | $45.45 | 28,960 |
| 2022-07-07 | $44.90 | $45.25 | $44.66 | $45.25 | $45.25 | 28,427 |
| 2022-07-06 | $45.10 | $45.25 | $44.57 | $44.83 | $44.83 | 83,597 |
| 2022-07-05 | $43.81 | $43.87 | $43.04 | $43.87 | $43.87 | 72,984 |
| 2022-07-01 | $45.25 | $46.51 | $45.25 | $46.29 | $46.29 | 120,293 |
| 2022-06-30 | $47.08 | $47.92 | $46.78 | $47.76 | $47.76 | 115,791 |
| 2022-06-29 | $48.50 | $48.69 | $48.22 | $48.33 | $48.33 | 168,521 |
| 2022-06-28 | $48.94 | $51.28 | $48.94 | $49.25 | $49.25 | 194,999 |
| 2022-06-27 | $47.61 | $48.63 | $47.17 | $48.50 | $48.50 | 43,143 |
| 2022-06-24 | $48.37 | $48.72 | $47.57 | $48.72 | $48.72 | 21,183 |
| 2022-06-23 | $45.81 | $45.83 | $44.66 | $45.13 | $45.13 | 50,964 |
| 2022-06-22 | $44.16 | $44.77 | $44.16 | $44.45 | $44.45 | 191,802 |
| 2022-06-21 | $43.39 | $45.34 | $43.39 | $45.34 | $45.34 | 67,731 |
| 2022-06-17 | $45.00 | $46.71 | $45.00 | $46.16 | $46.16 | 36,561 |
| 2022-06-16 | $46.92 | $47.60 | $46.75 | $46.88 | $46.88 | 26,657 |
| 2022-06-15 | $45.87 | $48.55 | $45.87 | $48.21 | $48.21 | 36,897 |
| 2022-06-14 | $45.89 | $47.11 | $45.89 | $46.64 | $46.64 | 93,635 |
| 2022-06-13 | $46.10 | $47.38 | $46.10 | $46.38 | $46.38 | 39,871 |
| 2022-06-10 | $48.75 | $49.84 | $48.32 | $48.40 | $48.40 | 52,778 |
| 2022-06-09 | $51.58 | $51.59 | $50.67 | $50.71 | $50.71 | 12,639 |
| 2022-06-08 | $51.61 | $52.21 | $51.52 | $51.52 | $51.52 | 10,452 |
| 2022-06-07 | $52.84 | $53.69 | $52.84 | $53.63 | $53.63 | 19,516 |
| 2022-06-06 | $54.10 | $54.41 | $53.40 | $53.78 | $53.78 | 42,380 |
| 2022-06-03 | $53.71 | $54.01 | $53.36 | $53.49 | $53.49 | 20,161 |
| 2022-06-02 | $54.13 | $54.67 | $53.74 | $54.63 | $54.63 | 25,656 |
| 2022-06-01 | $53.94 | $54.58 | $53.07 | $53.49 | $53.49 | 9,184 |
| 2022-05-31 | $53.85 | $54.70 | $53.85 | $54.25 | $54.25 | 20,040 |
| 2022-05-27 | $54.09 | $54.70 | $54.09 | $54.70 | $54.70 | 8,731 |
| 2022-05-26 | $51.87 | $53.28 | $51.87 | $53.28 | $53.28 | 18,893 |
| 2022-05-25 | $52.39 | $53.33 | $52.39 | $53.14 | $53.14 | 7,928 |
| 2022-05-24 | $51.98 | $52.18 | $51.58 | $51.79 | $51.79 | 13,857 |
| 2022-05-23 | $52.25 | $52.43 | $52.08 | $52.28 | $52.28 | 16,490 |
| 2022-05-20 | $52.16 | $52.40 | $51.13 | $51.86 | $51.86 | 12,839 |
| 2022-05-19 | $52.20 | $52.61 | $51.80 | $51.91 | $51.91 | 17,743 |
| 2022-05-18 | $51.73 | $52.01 | $51.12 | $51.13 | $51.13 | 12,023 |
| 2022-05-17 | $50.23 | $51.23 | $50.23 | $51.20 | $51.20 | 18,637 |
| 2022-05-16 | $49.97 | $50.28 | $49.79 | $49.97 | $49.97 | 15,693 |
| 2022-05-13 | $48.30 | $50.35 | $48.30 | $50.35 | $50.35 | 24,309 |
| 2022-05-12 | $50.21 | $50.21 | $47.27 | $48.96 | $48.96 | 32,282 |
| 2022-05-11 | $48.28 | $48.88 | $47.87 | $48.27 | $48.27 | 32,799 |
| 2022-05-10 | $48.13 | $48.13 | $47.37 | $47.75 | $47.75 | 49,572 |
| 2022-05-09 | $47.31 | $47.31 | $46.56 | $46.56 | $46.56 | 29,210 |
| 2022-05-06 | $47.22 | $48.28 | $47.22 | $48.03 | $48.03 | 52,971 |
| 2022-05-05 | $46.95 | $48.34 | $46.73 | $46.74 | $46.74 | 34,296 |
| 2022-05-04 | $47.60 | $49.10 | $47.30 | $49.10 | $49.10 | 41,585 |
| 2022-05-03 | $47.29 | $47.94 | $46.39 | $47.56 | $47.56 | 39,405 |
| 2022-05-02 | $46.04 | $48.63 | $46.04 | $47.36 | $47.36 | 49,174 |
| 2022-04-29 | $49.86 | $50.38 | $48.77 | $48.77 | $48.77 | 15,832 |
| 2022-04-28 | $50.08 | $50.95 | $47.97 | $49.61 | $49.61 | 40,807 |
| 2022-04-27 | $49.63 | $50.48 | $49.45 | $50.00 | $50.00 | 24,782 |
| 2022-04-26 | $51.90 | $51.90 | $49.03 | $49.75 | $49.75 | 20,527 |
| 2022-04-25 | $49.61 | $50.08 | $48.22 | $49.75 | $49.75 | 20,527 |
| 2022-04-22 | $50.58 | $50.58 | $49.41 | $49.55 | $49.55 | 13,051 |
| 2022-04-21 | $50.45 | $51.00 | $49.54 | $49.54 | $49.54 | 14,913 |
| 2022-04-20 | $47.60 | $47.71 | $46.86 | $46.90 | $46.90 | 15,657 |
| 2022-04-19 | $47.55 | $48.34 | $47.32 | $48.25 | $48.25 | 63,541 |
| 2022-04-18 | $47.16 | $48.82 | $46.61 | $47.35 | $47.35 | 31,247 |
| 2022-04-14 | $48.77 | $49.53 | $48.06 | $48.10 | $48.10 | 28,323 |
| 2022-04-13 | $47.78 | $49.28 | $47.78 | $48.88 | $48.88 | 25,634 |
| 2022-04-12 | $47.56 | $48.83 | $47.36 | $47.64 | $47.64 | 46,385 |
| 2022-04-11 | $49.53 | $49.53 | $46.48 | $47.48 | $47.48 | 40,780 |
| 2022-04-08 | $46.95 | $49.38 | $46.95 | $48.25 | $48.25 | 24,174 |
| 2022-04-07 | $49.25 | $49.59 | $48.58 | $49.23 | $49.23 | 17,011 |
| 2022-04-06 | $52.00 | $52.82 | $51.24 | $51.93 | $51.93 | 11,429 |
| 2022-04-05 | $54.65 | $54.65 | $52.94 | $52.99 | $52.99 | 21,668 |
| 2022-04-04 | $52.42 | $54.67 | $52.42 | $54.58 | $54.58 | 11,124 |
| 2022-04-01 | $54.69 | $54.69 | $54.24 | $54.44 | $54.44 | 8,694 |
| 2022-03-31 | $56.13 | $56.88 | $55.85 | $56.45 | $56.45 | 7,912 |
| 2022-03-30 | $56.51 | $56.71 | $55.00 | $55.00 | $55.00 | 14,684 |
| 2022-03-29 | $57.10 | $57.10 | $55.54 | $55.54 | $55.54 | 9,916 |
| 2022-03-28 | $54.27 | $55.23 | $54.24 | $54.90 | $54.90 | 14,110 |
| 2022-03-25 | $56.11 | $57.12 | $55.84 | $56.25 | $56.25 | 14,005 |
| 2022-03-24 | $55.43 | $56.45 | $55.43 | $56.39 | $56.39 | 8,964 |
| 2022-03-23 | $54.87 | $56.30 | $54.22 | $54.41 | $54.41 | 10,724 |
| 2022-03-22 | $53.80 | $53.93 | $52.64 | $53.74 | $53.74 | 18,378 |
| 2022-03-21 | $52.61 | $54.42 | $52.61 | $54.26 | $54.26 | 19,138 |
| 2022-03-18 | $53.49 | $54.48 | $53.49 | $54.26 | $54.26 | 19,138 |
| 2022-03-17 | $52.36 | $53.42 | $52.36 | $52.86 | $52.86 | 16,202 |
| 2022-03-16 | $49.49 | $51.84 | $49.49 | $51.47 | $51.47 | 11,931 |
| 2022-03-15 | $49.45 | $50.09 | $48.93 | $50.07 | $50.07 | 83,074 |
| 2022-03-14 | $49.40 | $50.00 | $48.85 | $48.99 | $48.99 | 29,102 |
| 2022-03-11 | $49.47 | $51.02 | $49.47 | $49.60 | $49.60 | 21,499 |
| 2022-03-10 | $51.70 | $53.77 | $51.40 | $51.99 | $51.99 | 57,502 |
| 2022-03-09 | $50.43 | $52.62 | $50.43 | $52.62 | $52.62 | 50,709 |
| 2022-03-08 | $48.75 | $51.17 | $48.75 | $50.61 | $50.61 | 54,385 |
| 2022-03-07 | $48.90 | $50.53 | $48.90 | $49.34 | $49.34 | 43,632 |
| 2022-03-04 | $52.40 | $52.77 | $51.95 | $52.66 | $52.66 | 20,991 |
| 2022-03-03 | $55.53 | $55.53 | $54.32 | $55.12 | $55.12 | 46,032 |
| 2022-03-02 | $52.76 | $55.35 | $52.76 | $55.01 | $55.01 | 30,770 |
| 2022-03-01 | $56.25 | $56.89 | $54.94 | $54.94 | $54.94 | 54,632 |
| 2022-02-28 | $56.18 | $56.75 | $54.54 | $56.30 | $56.30 | 55,736 |
| 2022-02-25 | $55.26 | $57.06 | $55.22 | $56.63 | $56.63 | 20,346 |
| 2022-02-24 | $51.03 | $53.63 | $51.03 | $53.37 | $53.37 | 43,012 |
| 2022-02-23 | $56.68 | $57.00 | $56.11 | $56.11 | $56.11 | 36,842 |
| 2022-02-22 | $56.00 | $57.64 | $56.00 | $57.55 | $57.55 | 295,180 |
| 2022-02-18 | $59.46 | $59.85 | $56.87 | $59.85 | $59.85 | 188,467 |
| 2022-02-17 | $60.10 | $60.30 | $59.33 | $59.53 | $59.53 | 377,618 |
| 2022-02-16 | $58.90 | $58.90 | $57.68 | $58.84 | $58.84 | 96,717 |
| 2022-02-15 | $56.09 | $58.57 | $56.09 | $58.55 | $58.55 | 54,843 |
| 2022-02-14 | $59.11 | $59.11 | $57.37 | $57.94 | $57.94 | 16,960 |
| 2022-02-11 | $60.86 | $60.86 | $57.54 | $57.75 | $57.75 | 5,868 |
| 2022-02-10 | $58.63 | $59.75 | $58.50 | $59.34 | $59.34 | 24,411 |
| 2022-02-09 | $58.00 | $58.42 | $57.09 | $58.42 | $58.42 | 20,402 |
| 2022-02-08 | $56.53 | $56.53 | $54.79 | $56.18 | $56.18 | 17,359 |
| 2022-02-07 | $57.05 | $57.05 | $55.41 | $56.23 | $56.23 | 15,649 |
| 2022-02-04 | $56.99 | $56.99 | $55.57 | $55.75 | $55.75 | 8,773 |
| 2022-02-03 | $56.92 | $56.92 | $55.33 | $55.33 | $55.33 | 15,976 |
| 2022-02-02 | $57.09 | $58.72 | $57.09 | $57.59 | $57.59 | 7,780 |
| 2022-02-01 | $56.43 | $56.43 | $55.68 | $55.77 | $55.77 | 14,581 |
| 2022-01-31 | $53.29 | $54.78 | $53.29 | $54.78 | $54.78 | 45,038 |
| 2022-01-28 | $52.67 | $53.46 | $52.32 | $53.46 | $53.46 | 9,267 |
| 2022-01-27 | $55.49 | $56.07 | $55.24 | $55.44 | $55.44 | 26,050 |
| 2022-01-26 | $57.07 | $58.62 | $55.50 | $57.13 | $57.13 | 27,127 |
| 2022-01-25 | $56.17 | $56.35 | $54.80 | $55.23 | $55.23 | 17,307 |
| 2022-01-24 | $57.03 | $57.20 | $54.94 | $56.52 | $56.52 | 14,384 |
| 2022-01-21 | $55.55 | $57.21 | $55.55 | $56.22 | $56.22 | 24,225 |
| 2022-01-20 | $56.91 | $59.24 | $56.91 | $58.20 | $58.20 | 38,409 |
| 2022-01-19 | $60.96 | $60.96 | $58.78 | $60.10 | $60.10 | 104,315 |
| 2022-01-18 | $61.50 | $62.14 | $60.95 | $61.02 | $61.02 | 427,566 |
| 2022-01-14 | $59.79 | $63.54 | $59.79 | $63.00 | $63.00 | 163,953 |
| 2022-01-13 | $63.22 | $63.22 | $60.39 | $60.39 | $60.39 | 29,556 |
| 2022-01-12 | $61.92 | $61.92 | $61.70 | $61.85 | $61.85 | 10,467 |
| 2022-01-11 | $61.95 | $61.95 | $60.23 | $61.15 | $61.15 | 30,964 |
| 2022-01-10 | $61.00 | $61.30 | $60.70 | $61.23 | $61.23 | 44,390 |
| 2022-01-07 | $61.40 | $62.99 | $61.15 | $61.66 | $61.66 | 1,244,226 |
| 2022-01-06 | $61.29 | $61.29 | $60.35 | $60.80 | $60.80 | 122,258 |
| 2022-01-05 | $62.00 | $62.00 | $60.08 | $60.08 | $60.08 | 3,323 |
| 2022-01-04 | $61.57 | $61.57 | $61.37 | $61.57 | $61.57 | 1,198 |
| 2022-01-03 | $61.99 | $61.99 | $61.27 | $61.28 | $61.28 | 5,389 |
| 2021-12-31 | $62.00 | $62.00 | $61.96 | $61.96 | $61.96 | 971 |
| 2021-12-30 | $61.29 | $62.00 | $61.29 | $62.00 | $62.00 | 899 |
| 2021-12-29 | $60.97 | $60.97 | $60.97 | $60.97 | $60.97 | 987 |
| 2021-12-28 | $61.24 | $61.60 | $61.24 | $61.60 | $61.60 | 792 |
| 2021-12-27 | $60.57 | $61.03 | $60.57 | $61.03 | $61.03 | 1,454 |
| 2021-12-23 | $59.98 | $61.64 | $59.98 | $60.75 | $60.75 | 1,677 |
| 2021-12-22 | $61.54 | $61.54 | $59.91 | $60.35 | $60.35 | 2,959 |
| 2021-12-21 | $60.90 | $60.90 | $59.84 | $60.07 | $60.07 | 3,205 |
| 2021-12-20 | $60.07 | $60.07 | $58.47 | $58.76 | $58.76 | 1,226 |
| 2021-12-17 | $58.75 | $58.75 | $57.99 | $58.75 | $58.75 | 2,657 |
| 2021-12-16 | $59.14 | $59.14 | $57.67 | $57.67 | $57.67 | 12,294 |
| 2021-12-15 | $59.35 | $59.35 | $57.14 | $58.17 | $58.17 | 10,791 |
| 2021-12-14 | $58.84 | $58.84 | $56.79 | $57.26 | $57.26 | 3,092 |
| 2021-12-13 | $58.68 | $59.00 | $57.64 | $58.50 | $58.50 | 2,701 |
| 2021-12-10 | $60.31 | $60.31 | $56.94 | $58.68 | $58.68 | 2,325 |
| 2021-12-09 | $56.43 | $58.50 | $56.43 | $58.40 | $58.40 | 2,261 |
| 2021-12-08 | $57.50 | $57.50 | $56.78 | $57.45 | $57.45 | 2,740 |
| 2021-12-07 | $57.85 | $58.92 | $56.70 | $58.92 | $58.92 | 17,903 |
| 2021-12-06 | $57.80 | $57.85 | $57.64 | $57.64 | $57.64 | 2,440 |
| 2021-12-03 | $56.18 | $57.50 | $56.18 | $57.50 | $57.50 | 3,245 |
| 2021-12-02 | $57.60 | $57.93 | $56.98 | $57.80 | $57.80 | 4,567 |
| 2021-12-01 | $58.27 | $58.27 | $57.08 | $57.12 | $57.12 | 2,719 |
| 2021-11-30 | $59.42 | $59.42 | $56.59 | $57.31 | $57.31 | 12,772 |
| 2021-11-29 | $56.16 | $56.58 | $56.04 | $56.55 | $56.55 | 7,895 |
| 2021-11-26 | $56.51 | $56.51 | $55.53 | $55.98 | $55.98 | 1,571 |
| 2021-11-24 | $56.05 | $56.49 | $56.05 | $56.26 | $56.26 | 6,454 |
| 2021-11-23 | $57.31 | $57.31 | $56.95 | $57.27 | $57.27 | 2,705 |
| 2021-11-22 | $57.38 | $57.53 | $57.38 | $57.38 | $57.38 | 2,559 |
| 2021-11-19 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 516 |
| 2021-11-18 | $57.51 | $58.39 | $57.51 | $58.39 | $58.39 | 3,836 |
| 2021-11-17 | $58.83 | $59.75 | $58.83 | $59.75 | $59.75 | 1,190 |
| 2021-11-16 | $60.09 | $60.68 | $59.82 | $59.82 | $59.82 | 2,507 |
| 2021-11-15 | $59.89 | $60.09 | $59.73 | $60.09 | $60.09 | 4,324 |
| 2021-11-12 | $59.64 | $59.64 | $59.14 | $59.14 | $59.14 | 1,063 |
| 2021-11-11 | $58.35 | $59.08 | $58.35 | $58.79 | $58.79 | 5,721 |
| 2021-11-10 | $58.79 | $58.79 | $57.40 | $57.40 | $57.40 | 7,170 |
| 2021-11-09 | $59.44 | $59.44 | $58.46 | $59.00 | $59.00 | 4,138 |
| 2021-11-08 | $58.74 | $58.74 | $58.37 | $58.73 | $58.73 | 1,713 |
| 2021-11-05 | $56.74 | $57.04 | $56.74 | $57.02 | $57.02 | 4,174 |
| 2021-11-04 | $56.49 | $57.00 | $56.02 | $56.49 | $56.49 | 5,410 |
| 2021-11-03 | $55.17 | $55.70 | $55.17 | $55.31 | $55.31 | 5,628 |
| 2021-11-02 | $53.92 | $56.08 | $53.92 | $55.17 | $55.17 | 2,807 |
| 2021-11-01 | $56.53 | $56.53 | $54.44 | $56.50 | $56.50 | 2,845 |
| 2021-10-29 | $53.39 | $53.89 | $53.39 | $53.89 | $53.89 | 2,902 |
| 2021-10-28 | $54.66 | $54.78 | $54.39 | $54.78 | $54.78 | 3,219 |
| 2021-10-27 | $53.54 | $53.64 | $53.24 | $53.64 | $53.64 | 9,470 |
| 2021-10-26 | $54.87 | $54.91 | $54.02 | $54.25 | $54.25 | 14,408 |
| 2021-10-25 | $55.07 | $55.72 | $54.91 | $55.72 | $55.72 | 1,902 |
| 2021-10-22 | $54.86 | $55.13 | $54.85 | $54.85 | $54.85 | 3,893 |
| 2021-10-21 | $54.45 | $54.54 | $53.74 | $54.54 | $54.54 | 3,078 |
| 2021-10-20 | $53.91 | $55.28 | $53.91 | $54.44 | $54.44 | 9,796 |
| 2021-10-19 | $54.70 | $54.96 | $54.70 | $54.87 | $54.87 | 12,897 |
| 2021-10-18 | $54.00 | $54.00 | $53.57 | $53.70 | $53.70 | 6,019 |
| 2021-10-15 | $51.90 | $53.36 | $51.90 | $53.36 | $53.36 | 3,497 |
| 2021-10-14 | $51.50 | $51.51 | $51.37 | $51.51 | $51.51 | 3,939 |
| 2021-10-13 | $50.23 | $50.40 | $50.23 | $50.34 | $50.34 | 2,646 |
| 2021-10-12 | $50.65 | $50.74 | $50.65 | $50.74 | $50.74 | 311 |
| 2021-10-11 | $52.25 | $52.25 | $51.83 | $51.83 | $51.83 | 3,109 |
| 2021-10-08 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 986 |
| 2021-10-07 | $53.46 | $53.50 | $53.21 | $53.22 | $53.22 | 3,740 |
| 2021-10-06 | $52.50 | $52.99 | $52.07 | $52.35 | $52.35 | 1,995 |
| 2021-10-05 | $51.50 | $52.67 | $51.50 | $52.50 | $52.50 | 3,470 |
| 2021-10-04 | $55.22 | $55.22 | $52.52 | $52.52 | $52.52 | 5,010 |
| 2021-10-01 | $55.51 | $55.51 | $55.51 | $55.51 | $55.51 | 556 |
| 2021-09-30 | $56.00 | $56.72 | $55.86 | $55.86 | $55.86 | 5,647 |
| 2021-09-29 | $58.00 | $58.00 | $57.75 | $57.75 | $57.75 | 2,003 |
| 2021-09-28 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 254 |
| 2021-09-27 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 717 |
| 2021-09-24 | $60.60 | $60.60 | $60.07 | $60.11 | $60.11 | 1,231 |
| 2021-09-23 | $61.84 | $61.84 | $61.15 | $61.15 | $61.15 | 2,723 |
| 2021-09-22 | $60.95 | $61.49 | $60.95 | $61.48 | $61.48 | 815 |
| 2021-09-21 | $61.80 | $62.00 | $61.80 | $62.00 | $62.00 | 1,328 |
| 2021-09-20 | $61.61 | $61.61 | $60.76 | $60.76 | $60.76 | 1,720 |
| 2021-09-17 | $62.20 | $64.19 | $61.48 | $62.06 | $62.06 | 1,765 |
| 2021-09-16 | $61.80 | $61.80 | $61.30 | $61.50 | $61.50 | 2,837 |
| 2021-09-15 | $66.54 | $66.54 | $64.93 | $65.12 | $65.12 | 25,759 |
| 2021-09-14 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | 187 |
| 2021-09-13 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | 958 |
| 2021-09-10 | $63.17 | $64.95 | $63.17 | $64.57 | $64.57 | 1,709 |
| 2021-09-09 | $62.34 | $63.17 | $62.34 | $63.17 | $63.17 | 7,867 |
| 2021-09-08 | $62.64 | $63.25 | $62.38 | $62.38 | $62.38 | 1,952 |
| 2021-09-07 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 790 |
| 2021-09-03 | $60.24 | $60.80 | $60.24 | $60.80 | $60.80 | 842 |
| 2021-09-02 | $57.41 | $59.60 | $57.41 | $58.73 | $58.73 | 1,817 |
| 2021-09-01 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 2,963 |
| 2021-08-31 | $59.28 | $59.28 | $57.53 | $57.53 | $57.53 | 4,840 |
| 2021-08-30 | $57.02 | $59.29 | $57.02 | $59.29 | $59.29 | 1,109 |
| 2021-08-27 | $58.35 | $58.35 | $56.03 | $57.38 | $57.38 | 4,255 |
| 2021-08-26 | $57.25 | $57.35 | $57.25 | $57.35 | $57.35 | 3,169 |
| 2021-08-25 | $56.20 | $57.21 | $56.20 | $57.21 | $57.21 | 5,245 |
| 2021-08-24 | $58.74 | $58.74 | $58.08 | $58.08 | $58.08 | 1,676 |
| 2021-08-23 | $56.98 | $57.40 | $56.98 | $57.40 | $57.40 | 1,183 |
| 2021-08-20 | $56.60 | $56.72 | $56.52 | $56.72 | $56.72 | 27,960 |
| 2021-08-19 | $56.50 | $56.55 | $56.50 | $56.55 | $56.55 | 8,414 |
| 2021-08-18 | $58.24 | $58.24 | $57.97 | $57.97 | $57.97 | 625 |
| 2021-08-17 | $57.17 | $57.17 | $56.20 | $56.31 | $56.31 | 1,240 |
| 2021-08-16 | $57.29 | $57.45 | $56.81 | $57.06 | $57.06 | 1,495 |
| 2021-08-13 | $57.57 | $57.57 | $55.90 | $55.90 | $55.90 | 460 |
| 2021-08-12 | $57.47 | $57.95 | $57.47 | $57.87 | $57.87 | 3,224 |
| 2021-08-11 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 9,129 |
| 2021-08-10 | $62.16 | $62.16 | $58.26 | $60.21 | $60.21 | 9,609 |
| 2021-08-09 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 308 |
| 2021-08-06 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 245 |
| 2021-08-05 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 339 |
| 2021-08-04 | $57.50 | $58.60 | $57.50 | $58.60 | $58.60 | 1,422 |
| 2021-08-03 | $58.00 | $58.69 | $58.00 | $58.69 | $58.69 | 5,925 |
| 2021-08-02 | $56.69 | $57.16 | $56.21 | $57.16 | $57.16 | 609 |
| 2021-07-30 | $55.30 | $55.37 | $55.30 | $55.37 | $55.37 | 1,536 |
| 2021-07-29 | $55.66 | $55.66 | $55.66 | $55.66 | $55.66 | 383 |
| 2021-07-28 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 279 |
| 2021-07-27 | $56.02 | $56.02 | $55.64 | $55.93 | $55.93 | 11,270 |
| 2021-07-26 | $55.81 | $56.89 | $55.81 | $56.89 | $56.89 | 1,170 |
| 2021-07-23 | $57.00 | $57.00 | $56.05 | $56.80 | $56.80 | 3,034 |
| 2021-07-22 | $57.38 | $57.38 | $55.31 | $56.05 | $56.05 | 1,361 |
| 2021-07-21 | $55.60 | $56.57 | $55.60 | $55.80 | $55.80 | 1,436 |
| 2021-07-20 | $56.00 | $57.11 | $56.00 | $56.82 | $56.82 | 7,168 |
| 2021-07-19 | $55.63 | $56.21 | $55.63 | $55.91 | $55.91 | 3,264 |
| 2021-07-16 | $56.56 | $58.29 | $56.56 | $57.82 | $57.82 | 2,963 |
| 2021-07-15 | $60.45 | $60.45 | $58.65 | $58.65 | $58.65 | 9,152 |
| 2021-07-14 | $58.12 | $59.41 | $58.12 | $59.41 | $59.41 | 868 |
| 2021-07-13 | $56.99 | $60.43 | $56.99 | $58.87 | $58.87 | 11,030 |
| 2021-07-12 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 1,152 |
| 2021-07-09 | $59.46 | $60.09 | $59.46 | $60.09 | $60.09 | 8,004 |
| 2021-07-08 | $58.00 | $60.76 | $58.00 | $59.45 | $59.45 | 3,219 |
| 2021-07-07 | $62.81 | $62.81 | $61.19 | $61.42 | $61.42 | 8,246 |
| 2021-07-06 | $60.92 | $63.43 | $60.92 | $63.43 | $63.43 | 2,806 |
| 2021-07-02 | $61.00 | $61.25 | $60.90 | $61.25 | $61.25 | 1,643 |
| 2021-07-01 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 539 |
| 2021-06-30 | $62.39 | $62.39 | $60.60 | $61.13 | $61.13 | 3,850 |
| 2021-06-29 | $61.69 | $61.71 | $60.46 | $61.70 | $61.70 | 6,195 |
| 2021-06-28 | $61.99 | $62.09 | $61.54 | $62.09 | $62.09 | 4,940 |
| 2021-06-25 | $63.90 | $63.90 | $62.10 | $62.10 | $62.10 | 1,400 |
| 2021-06-24 | $63.56 | $63.56 | $62.78 | $63.48 | $63.48 | 10,603 |
| 2021-06-23 | $63.86 | $63.86 | $62.30 | $63.10 | $63.10 | 1,638 |
| 2021-06-22 | $63.82 | $63.82 | $62.10 | $63.15 | $63.15 | 5,659 |
| 2021-06-21 | $62.10 | $63.64 | $62.10 | $63.04 | $63.04 | 6,101 |
| 2021-06-18 | $63.20 | $63.20 | $62.38 | $62.51 | $62.51 | 9,612 |
| 2021-06-17 | $62.12 | $64.79 | $62.12 | $64.79 | $64.79 | 1,902 |
| 2021-06-16 | $63.69 | $63.69 | $63.45 | $63.45 | $63.45 | 6,603 |
| 2021-06-15 | $62.34 | $63.69 | $62.34 | $63.56 | $63.56 | 2,213 |
| 2021-06-14 | $62.54 | $64.06 | $62.54 | $64.06 | $64.06 | 965 |
| 2021-06-11 | $61.25 | $61.63 | $61.25 | $61.36 | $61.36 | 942 |
| 2021-06-10 | $61.05 | $62.00 | $61.05 | $61.99 | $61.99 | 5,322 |
| 2021-06-09 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 9,538 |
| 2021-06-08 | $60.77 | $60.77 | $60.37 | $60.45 | $60.45 | 9,287 |
| 2021-06-07 | $60.88 | $62.15 | $60.88 | $62.15 | $62.15 | 2,493 |
| 2021-06-04 | $61.87 | $62.80 | $61.87 | $62.79 | $62.79 | 6,496 |
| 2021-06-03 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 1,905 |
| 2021-06-02 | $61.52 | $61.52 | $59.74 | $60.79 | $60.79 | 9,302 |
| 2021-06-01 | $59.49 | $63.19 | $59.49 | $60.85 | $60.85 | 3,562 |
| 2021-05-28 | $62.10 | $62.10 | $60.27 | $61.80 | $61.80 | 5,191 |
| 2021-05-27 | $61.81 | $61.81 | $61.81 | $61.81 | $61.81 | 894 |
| 2021-05-26 | $59.42 | $60.64 | $59.42 | $59.70 | $59.70 | 971 |
| 2021-05-25 | $58.11 | $60.19 | $58.11 | $59.48 | $59.48 | 5,256 |
| 2021-05-24 | $59.88 | $59.88 | $58.00 | $58.88 | $58.88 | 2,777 |
| 2021-05-21 | $55.97 | $57.26 | $55.97 | $57.26 | $57.26 | 1,549 |
| 2021-05-20 | $57.41 | $58.75 | $57.41 | $58.19 | $58.19 | 1,600 |
| 2021-05-19 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 811 |
| 2021-05-18 | $56.58 | $58.57 | $56.58 | $57.72 | $57.72 | 1,805 |
| 2021-05-17 | $55.43 | $57.52 | $55.43 | $57.00 | $57.00 | 5,755 |
| 2021-05-14 | $57.63 | $60.33 | $57.63 | $58.98 | $58.98 | 5,314 |
| 2021-05-13 | $58.64 | $58.64 | $56.07 | $57.62 | $57.62 | 8,714 |
| 2021-05-12 | $61.21 | $61.21 | $57.99 | $58.07 | $58.07 | 4,307 |
| 2021-05-11 | $61.61 | $61.70 | $60.38 | $61.55 | $61.55 | 3,453 |
| 2021-05-10 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 689 |
| 2021-05-07 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 260 |
| 2021-05-06 | $64.50 | $64.50 | $64.21 | $64.48 | $64.48 | 3,865 |
| 2021-05-05 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 1,169 |
| 2021-05-04 | $65.87 | $65.87 | $64.29 | $64.56 | $64.56 | 5,629 |
| 2021-05-03 | $66.08 | $66.08 | $65.43 | $65.50 | $65.50 | 1,897 |
| 2021-04-30 | $66.50 | $66.50 | $64.80 | $64.80 | $64.80 | 1,865 |
| 2021-04-29 | $68.70 | $68.70 | $68.18 | $68.18 | $68.18 | 1,067 |
| 2021-04-28 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 826 |
| 2021-04-27 | $68.69 | $68.69 | $68.69 | $68.69 | $68.69 | 391 |
| 2021-04-26 | $70.60 | $70.60 | $70.34 | $70.34 | $70.34 | 863 |
| 2021-04-23 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 76 |
| 2021-04-22 | $69.96 | $70.88 | $68.50 | $68.90 | $68.90 | 4,256 |
| 2021-04-21 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 186 |
| 2021-04-20 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 309 |
| 2021-04-19 | $71.58 | $71.58 | $70.66 | $70.66 | $70.66 | 720 |
| 2021-04-16 | $69.66 | $69.68 | $69.50 | $69.68 | $69.68 | 832 |
| 2021-04-15 | $70.37 | $70.37 | $70.37 | $70.37 | $70.37 | 409 |
| 2021-04-14 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 307 |
| 2021-04-13 | $71.04 | $71.04 | $70.50 | $70.50 | $70.50 | 345 |
| 2021-04-12 | $71.36 | $71.36 | $69.11 | $69.11 | $69.11 | 442 |
| 2021-04-09 | $69.79 | $69.79 | $69.79 | $69.79 | $69.79 | 279 |
| 2021-04-08 | $70.64 | $70.64 | $69.79 | $69.79 | $69.79 | 4,120 |
| 2021-04-07 | $68.88 | $68.88 | $68.87 | $68.87 | $68.87 | 739 |
| 2021-04-06 | $66.70 | $67.26 | $66.70 | $67.26 | $67.26 | 450 |
| 2021-04-05 | $67.14 | $67.14 | $67.14 | $67.14 | $67.14 | 365 |
| 2021-04-01 | $65.64 | $67.14 | $65.64 | $67.14 | $67.14 | 6,611 |
| 2021-03-31 | $63.79 | $63.82 | $63.79 | $63.82 | $63.82 | 1,378 |
| 2021-03-30 | $64.45 | $64.60 | $63.01 | $64.60 | $64.60 | 6,174 |
| 2021-03-29 | $65.39 | $65.39 | $65.38 | $65.39 | $65.39 | 2,775 |
| 2021-03-26 | $65.00 | $65.00 | $63.92 | $64.54 | $64.54 | 8,164 |
| 2021-03-25 | $64.92 | $64.92 | $63.66 | $64.36 | $64.36 | 2,426 |
| 2021-03-24 | $63.19 | $63.59 | $62.92 | $63.29 | $63.29 | 1,613 |
| 2021-03-23 | $63.26 | $63.26 | $62.48 | $62.80 | $62.80 | 13,818 |
| 2021-03-22 | $62.87 | $63.25 | $62.69 | $63.05 | $63.05 | 5,889 |
| 2021-03-19 | $62.26 | $63.37 | $62.26 | $63.10 | $63.10 | 5,805 |
| 2021-03-18 | $65.09 | $65.09 | $63.23 | $63.23 | $63.23 | 11,833 |
| 2021-03-17 | $62.82 | $63.43 | $62.25 | $63.43 | $63.43 | 3,651 |
| 2021-03-16 | $65.72 | $65.72 | $64.17 | $64.71 | $64.71 | 21,996 |
| 2021-03-15 | $63.05 | $63.05 | $62.38 | $62.50 | $62.50 | 5,012 |
| 2021-03-12 | $62.85 | $62.95 | $62.60 | $62.95 | $62.95 | 2,087 |
| 2021-03-11 | $61.03 | $61.31 | $60.99 | $61.30 | $61.30 | 4,733 |
| 2021-03-10 | $59.42 | $60.55 | $59.42 | $60.55 | $60.55 | 907 |
| 2021-03-09 | $57.51 | $60.10 | $57.51 | $59.90 | $59.90 | 10,779 |
| 2021-03-08 | $59.00 | $59.99 | $58.90 | $59.37 | $59.37 | 2,564 |
| 2021-03-05 | $59.90 | $61.61 | $59.90 | $61.44 | $61.44 | 2,696 |
| 2021-03-04 | $59.92 | $61.43 | $59.92 | $61.43 | $61.43 | 730 |
| 2021-03-03 | $63.07 | $63.10 | $63.07 | $63.10 | $63.10 | 672 |
| 2021-03-02 | $62.45 | $64.33 | $62.45 | $63.81 | $63.81 | 4,834 |
| 2021-03-01 | $64.62 | $66.06 | $64.62 | $65.25 | $65.25 | 2,389 |
| 2021-02-26 | $61.77 | $64.80 | $61.77 | $62.49 | $62.49 | 1,233 |
| 2021-02-25 | $66.26 | $66.26 | $66.26 | $66.26 | $66.26 | 3,270 |
| 2021-02-24 | $65.02 | $66.26 | $65.01 | $66.26 | $66.26 | 3,270 |
| 2021-02-23 | $65.86 | $67.25 | $65.86 | $67.25 | $67.25 | 3,651 |
| 2021-02-22 | $65.28 | $69.20 | $65.28 | $67.04 | $67.04 | 4,115 |
| 2021-02-19 | $67.26 | $67.26 | $66.50 | $66.60 | $66.60 | 1,868 |
| 2021-02-18 | $65.81 | $65.81 | $65.81 | $65.81 | $65.81 | 2,923 |
| 2021-02-17 | $65.88 | $66.40 | $65.10 | $65.81 | $65.81 | 2,923 |
| 2021-02-16 | $65.95 | $67.61 | $65.95 | $66.86 | $66.86 | 1,040 |
| 2021-02-12 | $65.72 | $67.04 | $65.72 | $66.79 | $66.79 | 1,106 |
| 2021-02-11 | $64.29 | $65.94 | $64.29 | $65.94 | $65.94 | 7,854 |
| 2021-02-10 | $65.58 | $65.95 | $64.66 | $65.67 | $65.67 | 2,152 |
| 2021-02-09 | $69.14 | $69.14 | $65.06 | $66.94 | $66.94 | 6,363 |
| 2021-02-08 | $62.56 | $65.30 | $62.56 | $65.30 | $65.30 | 1,051 |
| 2021-02-05 | $63.98 | $64.04 | $63.33 | $63.55 | $63.55 | 1,935 |
| 2021-02-04 | $65.42 | $65.42 | $63.19 | $63.85 | $63.85 | 2,214 |
| 2021-02-03 | $68.64 | $68.64 | $66.75 | $67.93 | $67.93 | 1,398 |
| 2021-02-02 | $66.73 | $68.73 | $66.73 | $67.60 | $67.60 | 4,872 |
| 2021-02-01 | $64.74 | $67.88 | $64.74 | $67.05 | $67.05 | 4,985 |
| 2021-01-29 | $63.78 | $67.37 | $63.78 | $65.63 | $65.63 | 1,365 |
| 2021-01-28 | $68.96 | $68.96 | $65.59 | $68.30 | $68.30 | 3,832 |
| 2021-01-27 | $71.00 | $71.00 | $68.78 | $68.78 | $68.78 | 3,065 |
| 2021-01-26 | $75.31 | $81.85 | $73.26 | $78.00 | $78.00 | 4,500 |
| 2021-01-25 | $73.47 | $73.47 | $69.29 | $71.25 | $71.25 | 5,234 |
| 2021-01-22 | $70.12 | $71.81 | $70.12 | $71.50 | $71.50 | 2,633 |
| 2021-01-21 | $71.59 | $71.63 | $70.35 | $70.35 | $70.35 | 2,559 |
| 2021-01-20 | $73.42 | $73.65 | $72.34 | $73.00 | $73.00 | 6,844 |
| 2021-01-19 | $70.11 | $74.45 | $70.11 | $73.20 | $73.20 | 3,487 |
| 2021-01-15 | $73.60 | $73.60 | $73.00 | $73.00 | $73.00 | 2,661 |
| 2021-01-14 | $72.76 | $72.85 | $72.50 | $72.85 | $72.85 | 4,894 |
| 2021-01-13 | $74.80 | $74.80 | $73.90 | $73.90 | $73.90 | 2,890 |
| 2021-01-12 | $73.07 | $74.86 | $72.02 | $74.86 | $74.86 | 3,415 |
| 2021-01-11 | $69.86 | $70.07 | $69.32 | $69.50 | $69.50 | 1,846 |
| 2021-01-08 | $67.45 | $70.62 | $67.45 | $70.27 | $70.27 | 2,985 |
| 2021-01-07 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 213 |
| 2021-01-06 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 248 |
| 2021-01-05 | $67.24 | $69.00 | $67.24 | $69.00 | $69.00 | 243 |
| 2021-01-04 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 194 |
| 2020-12-31 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 285 |
| 2020-12-30 | $68.57 | $68.57 | $66.13 | $66.13 | $66.13 | 531 |
| 2020-12-29 | $67.55 | $67.55 | $67.55 | $67.55 | $67.55 | 300 |
| 2020-12-28 | $65.85 | $65.85 | $65.85 | $65.85 | $65.85 | 292 |
| 2020-12-24 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 2,696 |
| 2020-12-23 | $63.80 | $65.40 | $63.80 | $64.45 | $64.45 | 1,670 |
| 2020-12-22 | $62.12 | $65.93 | $62.12 | $63.55 | $63.55 | 1,174 |
| 2020-12-21 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 567 |
| 2020-12-18 | $64.72 | $64.72 | $64.31 | $64.31 | $64.31 | 822 |
| 2020-12-17 | $67.32 | $67.32 | $67.20 | $67.20 | $67.20 | 443 |
| 2020-12-16 | $66.94 | $66.94 | $65.30 | $65.30 | $65.30 | 2,658 |
| 2020-12-15 | $68.08 | $68.08 | $67.12 | $67.30 | $67.30 | 5,068 |
| 2020-12-14 | $65.41 | $65.41 | $64.80 | $64.80 | $64.80 | 2,125 |
| 2020-12-11 | $65.30 | $65.30 | $61.82 | $64.00 | $64.00 | 2,186 |
| 2020-12-10 | $63.55 | $63.55 | $63.44 | $63.44 | $63.44 | 1,114 |
| 2020-12-09 | $63.99 | $63.99 | $62.92 | $62.92 | $62.92 | 303 |
| 2020-12-08 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 170 |
| 2020-12-07 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 95 |
| 2020-12-04 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 2,289 |
| 2020-12-03 | $64.62 | $64.62 | $63.85 | $63.95 | $63.95 | 464 |
| 2020-12-02 | $64.95 | $64.95 | $64.95 | $64.95 | $64.95 | 1,780 |
| 2020-12-01 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 189 |
| 2020-11-30 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 86 |
| 2020-11-27 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 317 |
| 2020-11-25 | $62.12 | $62.12 | $61.60 | $61.60 | $61.60 | 807 |
| 2020-11-24 | $62.74 | $62.74 | $62.74 | $62.74 | $62.74 | 683 |
| 2020-11-23 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 529 |
| 2020-11-20 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 467 |
| 2020-11-19 | $58.72 | $58.72 | $57.57 | $57.57 | $57.57 | 524 |
| 2020-11-18 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 412 |
| 2020-11-17 | $58.29 | $58.31 | $58.10 | $58.10 | $58.10 | 569 |
| 2020-11-16 | $59.21 | $59.21 | $58.94 | $58.94 | $58.94 | 448 |
| 2020-11-13 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 376 |
| 2020-11-12 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 3,290 |
| 2020-11-11 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 265 |
| 2020-11-10 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 141 |
| 2020-11-09 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 125 |
| 2020-11-06 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 364 |
| 2020-11-05 | $56.67 | $56.67 | $56.67 | $56.67 | $56.67 | 352 |
| 2020-11-04 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 294 |
| 2020-11-03 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 139 |
| 2020-11-02 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 16 |
| 2020-10-30 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 254 |
| 2020-10-29 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 403 |
| 2020-10-28 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 341 |
| 2020-10-27 | $53.43 | $54.25 | $53.43 | $54.25 | $54.25 | 448 |
| 2020-10-26 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 420 |
| 2020-10-23 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 503 |
| 2020-10-22 | $56.35 | $56.38 | $56.34 | $56.38 | $56.38 | 704 |
| 2020-10-21 | $55.12 | $55.88 | $55.12 | $55.88 | $55.88 | 386 |
| 2020-10-20 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 240 |
| 2020-10-19 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 431 |
| 2020-10-16 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 301 |
| 2020-10-15 | $53.34 | $53.34 | $53.28 | $53.28 | $53.28 | 4,449 |
| 2020-10-14 | $54.27 | $54.27 | $54.04 | $54.04 | $54.04 | 428 |
| 2020-10-13 | $54.02 | $54.02 | $53.62 | $53.62 | $53.62 | 632 |
| 2020-10-12 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 192 |
| 2020-10-09 | $53.11 | $53.11 | $52.08 | $52.09 | $52.09 | 457 |
| 2020-10-08 | $53.29 | $53.29 | $52.75 | $52.75 | $52.75 | 862 |
| 2020-10-07 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 411 |
| 2020-10-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 61 |
| 2020-10-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 400 |
| 2020-10-02 | $49.50 | $49.50 | $48.30 | $48.30 | $48.30 | 429 |
| 2020-10-01 | $48.43 | $49.44 | $47.98 | $47.98 | $47.98 | 2,590 |
| 2020-09-30 | $49.76 | $49.76 | $48.69 | $48.69 | $48.69 | 730 |
| 2020-09-29 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 385 |
| 2020-09-28 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 337 |
| 2020-09-25 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 159 |
| 2020-09-24 | $49.12 | $49.12 | $49.00 | $49.00 | $49.00 | 887 |
| 2020-09-23 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 361 |
| 2020-09-22 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 340 |
| 2020-09-21 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 375 |
| 2020-09-18 | $47.76 | $48.81 | $47.76 | $48.81 | $48.81 | 475 |
| 2020-09-17 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 274 |
| 2020-09-16 | $48.08 | $48.08 | $47.07 | $47.07 | $47.07 | 705 |
| 2020-09-15 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 331 |
| 2020-09-14 | $45.56 | $46.57 | $45.56 | $46.57 | $46.57 | 578 |
| 2020-09-11 | $45.28 | $45.28 | $44.27 | $44.50 | $44.50 | 915 |
| 2020-09-10 | $45.00 | $45.00 | $44.52 | $44.88 | $44.88 | 2,752 |
| 2020-09-09 | $44.77 | $45.29 | $44.77 | $45.20 | $45.20 | 1,100 |
| 2020-09-08 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 290 |
| 2020-09-04 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 159 |
| 2020-09-03 | $49.30 | $49.30 | $47.06 | $47.06 | $47.06 | 787 |
| 2020-09-02 | $49.00 | $49.00 | $47.95 | $48.47 | $48.47 | 986 |
| 2020-09-01 | $46.14 | $48.44 | $46.14 | $48.44 | $48.44 | 544 |
| 2020-08-31 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 307 |
| 2020-08-28 | $47.35 | $47.35 | $46.30 | $46.30 | $46.30 | 1,146 |
| 2020-08-27 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 271 |
| 2020-08-26 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 168 |
| 2020-08-25 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 124 |
| 2020-08-24 | $48.35 | $48.35 | $47.65 | $48.11 | $48.11 | 6,156 |
| 2020-08-21 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 76 |
| 2020-08-20 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 191 |
| 2020-08-19 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 181 |
| 2020-08-18 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 142 |
| 2020-08-17 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 216 |
| 2020-08-14 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 693 |
| 2020-08-13 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 332 |
| 2020-08-12 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 535 |
| 2020-08-11 | $46.96 | $47.29 | $46.96 | $47.29 | $47.29 | 682 |
| 2020-08-10 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 130 |
| 2020-08-07 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 222 |
| 2020-08-06 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 100 |
| 2020-08-05 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 305 |
| 2020-08-04 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 136 |
| 2020-08-03 | $48.60 | $48.60 | $48.59 | $48.59 | $48.59 | 697 |
| 2020-07-31 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 3,294 |
| 2020-07-30 | $49.75 | $50.12 | $49.75 | $50.12 | $50.12 | 602 |
| 2020-07-29 | $50.23 | $50.96 | $50.23 | $50.96 | $50.96 | 374 |
| 2020-07-28 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 128 |
| 2020-07-27 | $50.94 | $50.94 | $50.71 | $50.94 | $50.94 | 4,429 |
| 2020-07-24 | $51.79 | $51.79 | $50.65 | $50.65 | $50.65 | 339 |
| 2020-07-23 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 131 |
| 2020-07-22 | $52.10 | $52.10 | $52.10 | $52.10 | $52.10 | 250 |
| 2020-07-21 | $52.15 | $52.16 | $52.10 | $52.10 | $52.10 | 1,800 |
| 2020-07-20 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 1,400 |
| 2020-07-17 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 240 |
| 2020-07-16 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 1,100 |
| 2020-07-15 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 640 |
| 2020-07-14 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 70 |
| 2020-07-13 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 850 |
| 2020-07-10 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 50 |
| 2020-07-09 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 200 |
| 2020-07-08 | $51.20 | $51.24 | $51.20 | $51.24 | $51.24 | 490 |
| 2020-07-07 | $51.64 | $51.64 | $51.13 | $51.13 | $51.13 | 600 |
| 2020-07-06 | $50.56 | $50.56 | $49.11 | $49.11 | $49.11 | 450 |
| 2020-07-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 57 |
| 2020-07-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 355 |
| 2020-06-30 | $46.88 | $48.19 | $46.88 | $48.19 | $48.19 | 346 |
| 2020-06-29 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 279 |
| 2020-06-26 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 320 |
| 2020-06-25 | $48.99 | $48.99 | $47.64 | $47.64 | $47.64 | 391 |
| 2020-06-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 130 |
| 2020-06-23 | $48.50 | $49.00 | $48.50 | $49.00 | $49.00 | 503 |
| 2020-06-22 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 306 |
| 2020-06-19 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 3,077 |
| 2020-06-18 | $46.80 | $46.80 | $46.61 | $46.80 | $46.80 | 5,137 |
| 2020-06-17 | $46.60 | $46.60 | $46.40 | $46.40 | $46.40 | 1,821 |
| 2020-06-16 | $44.96 | $45.75 | $44.96 | $45.40 | $45.40 | 3,725 |
| 2020-06-15 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 1,512 |
| 2020-06-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 215 |
| 2020-06-11 | $48.21 | $48.21 | $46.91 | $47.00 | $47.00 | 4,756 |
| 2020-06-10 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 200 |
| 2020-06-09 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 616 |
| 2020-06-08 | $48.25 | $48.50 | $48.25 | $48.50 | $48.50 | 1,207 |
| 2020-06-05 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 255 |
| 2020-06-04 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 32 |
| 2020-06-03 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 131 |
| 2020-06-02 | $47.83 | $47.83 | $47.60 | $47.60 | $47.60 | 596 |
| 2020-06-01 | $45.95 | $47.00 | $45.95 | $47.00 | $47.00 | 1,035 |
| 2020-05-29 | $43.96 | $45.04 | $43.96 | $45.04 | $45.04 | 683 |
| 2020-05-28 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 268 |
| 2020-05-27 | $46.91 | $46.91 | $46.71 | $46.91 | $46.91 | 1,122 |
| 2020-05-26 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 139 |
| 2020-05-22 | $46.09 | $46.80 | $46.09 | $46.80 | $46.80 | 558 |
| 2020-05-21 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 158 |
| 2020-05-20 | $46.19 | $47.20 | $46.19 | $46.40 | $46.40 | 1,292 |
| 2020-05-19 | $45.81 | $45.81 | $44.38 | $44.65 | $44.65 | 2,321 |
| 2020-05-18 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 642 |
| 2020-05-15 | $47.45 | $47.45 | $46.60 | $46.60 | $46.60 | 1,371 |
| 2020-05-14 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 176 |
| 2020-05-13 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 527 |
| 2020-05-12 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 505 |
| 2020-05-11 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 280 |
| 2020-05-08 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 146 |
| 2020-05-07 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 264 |
| 2020-05-06 | $43.75 | $44.67 | $43.73 | $44.67 | $44.67 | 606 |
| 2020-05-05 | $44.95 | $44.95 | $44.06 | $44.25 | $44.25 | 1,511 |
| 2020-05-04 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 446 |
| 2020-05-01 | $44.39 | $44.39 | $44.13 | $44.13 | $44.13 | 608 |
| 2020-04-30 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 7,528 |
| 2020-04-29 | $46.61 | $46.80 | $45.28 | $46.35 | $46.35 | 9,560 |
| 2020-04-28 | $46.74 | $46.74 | $45.60 | $45.78 | $45.78 | 692 |
| 2020-04-27 | $44.55 | $45.39 | $44.55 | $44.75 | $44.75 | 1,181 |
| 2020-04-24 | $44.44 | $44.44 | $44.37 | $44.39 | $44.39 | 1,610 |
| 2020-04-23 | $46.61 | $47.14 | $46.40 | $46.85 | $46.85 | 1,968 |
| 2020-04-22 | $45.79 | $46.54 | $45.60 | $46.10 | $46.10 | 1,376 |
| 2020-04-21 | $45.39 | $45.39 | $44.90 | $45.33 | $45.33 | 2,571 |
| 2020-04-20 | $45.56 | $45.56 | $45.16 | $45.16 | $45.16 | 2,588 |
| 2020-04-17 | $46.12 | $46.12 | $45.17 | $45.17 | $45.17 | 2,323 |
| 2020-04-16 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 792 |
| 2020-04-15 | $43.03 | $44.90 | $43.02 | $44.00 | $44.00 | 5,878 |
| 2020-04-14 | $44.21 | $45.07 | $44.14 | $44.14 | $44.14 | 19,797 |
| 2020-04-13 | $41.08 | $43.30 | $41.08 | $42.87 | $42.87 | 8,227 |
| 2020-04-09 | $44.13 | $44.13 | $43.03 | $43.03 | $43.03 | 6,015 |
| 2020-04-08 | $41.11 | $44.15 | $41.11 | $42.31 | $42.31 | 9,114 |
| 2020-04-07 | $44.39 | $44.39 | $43.08 | $43.08 | $43.08 | 9,879 |
| 2020-04-06 | $37.73 | $38.99 | $37.73 | $38.99 | $38.99 | 2,933 |
| 2020-04-03 | $36.09 | $37.08 | $36.09 | $36.36 | $36.36 | 793 |
| 2020-04-02 | $36.86 | $38.25 | $36.86 | $37.38 | $37.38 | 2,126 |
| 2020-04-01 | $36.80 | $37.66 | $36.80 | $37.66 | $37.66 | 529 |
| 2020-03-31 | $39.27 | $39.27 | $38.96 | $38.96 | $38.96 | 644 |
| 2020-03-30 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 537 |
| 2020-03-27 | $39.09 | $39.11 | $38.77 | $39.00 | $39.00 | 2,201 |
| 2020-03-26 | $38.47 | $40.37 | $38.47 | $38.86 | $38.86 | 1,807 |
| 2020-03-25 | $43.04 | $43.04 | $37.45 | $39.75 | $39.75 | 1,099 |
| 2020-03-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 497 |
| 2020-03-23 | $31.45 | $34.56 | $31.41 | $34.56 | $34.56 | 2,463 |
| 2020-03-20 | $35.50 | $35.50 | $34.50 | $34.50 | $34.50 | 1,729 |
| 2020-03-19 | $33.85 | $34.00 | $33.02 | $34.00 | $34.00 | 2,409 |
| 2020-03-18 | $36.00 | $36.00 | $34.13 | $34.13 | $34.13 | 246 |
| 2020-03-17 | $34.44 | $35.97 | $34.44 | $35.97 | $35.97 | 1,083 |
| 2020-03-16 | $32.63 | $33.10 | $32.63 | $33.10 | $33.10 | 560 |
| 2020-03-13 | $36.13 | $36.85 | $34.60 | $36.85 | $36.85 | 3,073 |
| 2020-03-12 | $35.80 | $36.57 | $34.43 | $36.57 | $36.57 | 1,567 |
| 2020-03-11 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 95 |
| 2020-03-10 | $40.30 | $40.63 | $40.30 | $40.63 | $40.63 | 3,915 |
| 2020-03-09 | $38.95 | $38.95 | $38.00 | $38.00 | $38.00 | 5,216 |
| 2020-03-06 | $40.43 | $41.00 | $40.43 | $40.70 | $40.70 | 2,943 |
| 2020-03-05 | $41.62 | $41.62 | $41.04 | $41.04 | $41.04 | 1,725 |
| 2020-03-04 | $42.35 | $42.57 | $42.30 | $42.57 | $42.57 | 2,020 |
| 2020-03-03 | $41.25 | $41.65 | $41.25 | $41.39 | $41.39 | 4,421 |
| 2020-03-02 | $41.31 | $42.35 | $41.31 | $42.33 | $42.33 | 5,457 |
| 2020-02-28 | $40.23 | $40.23 | $39.00 | $39.00 | $39.00 | 4,797 |
| 2020-02-27 | $41.23 | $41.68 | $40.48 | $40.48 | $40.48 | 4,488 |
| 2020-02-26 | $42.79 | $42.79 | $42.61 | $42.61 | $42.61 | 357 |
| 2020-02-25 | $42.25 | $42.44 | $41.35 | $41.35 | $41.35 | 5,328 |
| 2020-02-24 | $42.69 | $43.82 | $41.70 | $42.17 | $42.17 | 2,754 |
| 2020-02-21 | $43.67 | $43.67 | $43.66 | $43.66 | $43.66 | 1,710 |
| 2020-02-20 | $44.10 | $44.29 | $43.71 | $44.29 | $44.29 | 552 |
| 2020-02-19 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 181 |
| 2020-02-18 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 141 |
| 2020-02-14 | $49.32 | $49.32 | $48.30 | $48.30 | $48.30 | 1,115 |
| 2020-02-13 | $49.55 | $50.15 | $49.38 | $50.15 | $50.15 | 1,380 |
| 2020-02-12 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 171 |
| 2020-02-11 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 316 |
| 2020-02-10 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 144 |
| 2020-02-07 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 101 |
| 2020-02-06 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 453 |
| 2020-02-05 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 530 |
| 2020-02-04 | $47.91 | $47.98 | $47.88 | $47.98 | $47.98 | 3,319 |
| 2020-02-03 | $46.91 | $46.93 | $46.18 | $46.80 | $46.80 | 5,879 |
| 2020-01-31 | $47.72 | $47.72 | $47.17 | $47.17 | $47.17 | 4,264 |
| 2020-01-30 | $47.90 | $48.60 | $47.90 | $48.60 | $48.60 | 1,868 |
| 2020-01-29 | $49.50 | $49.52 | $49.40 | $49.40 | $49.40 | 982 |
| 2020-01-28 | $49.31 | $49.78 | $49.31 | $49.60 | $49.60 | 4,159 |
| 2020-01-27 | $49.24 | $49.24 | $48.70 | $48.96 | $48.96 | 2,748 |
| 2020-01-24 | $50.30 | $50.30 | $49.26 | $50.25 | $50.25 | 8,663 |
| 2020-01-23 | $49.49 | $51.45 | $49.49 | $51.45 | $51.45 | 2,689 |
| 2020-01-22 | $49.14 | $49.14 | $48.55 | $49.14 | $49.14 | 4,212 |
| 2020-01-21 | $47.35 | $47.55 | $47.35 | $47.55 | $47.55 | 2,930 |
| 2020-01-17 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 331 |
| 2020-01-16 | $47.41 | $47.41 | $47.36 | $47.36 | $47.36 | 3,379 |
| 2020-01-15 | $48.65 | $48.66 | $48.60 | $48.60 | $48.60 | 3,232 |
| 2020-01-14 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 44 |
| 2020-01-13 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 203 |
| 2020-01-10 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 104 |
| 2020-01-09 | $49.51 | $49.76 | $49.47 | $49.50 | $49.50 | 1,576 |
| 2020-01-08 | $47.47 | $47.47 | $47.47 | $47.47 | $47.47 | 211 |
| 2020-01-07 | $48.10 | $48.30 | $48.05 | $48.05 | $48.05 | 2,785 |
| 2020-01-06 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 168 |
| 2020-01-03 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 43 |
| 2020-01-02 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 40 |
| 2019-12-31 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 1 |
| 2019-12-30 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 88 |
| 2019-12-27 | $48.36 | $48.36 | $47.64 | $47.64 | $47.64 | 715 |
| 2019-12-26 | $48.23 | $48.23 | $47.04 | $47.04 | $47.04 | 496 |
| 2019-12-24 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 309 |
| 2019-12-23 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 265 |
| 2019-12-20 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 187 |
| 2019-12-19 | $48.63 | $48.65 | $48.04 | $48.04 | $48.04 | 771 |
| 2019-12-18 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 179 |
| 2019-12-17 | $47.44 | $47.96 | $47.44 | $47.68 | $47.68 | 3,127 |
| 2019-12-16 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 90 |
| 2019-12-13 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 153 |
| 2019-12-12 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 5 |
| 2019-12-11 | $43.22 | $43.80 | $43.22 | $43.78 | $43.78 | 7,608 |
| 2019-12-10 | $43.25 | $43.25 | $43.15 | $43.15 | $43.15 | 6,268 |
| 2019-12-09 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 335 |
| 2019-12-06 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 34 |
| 2019-12-05 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 62 |
| 2019-12-04 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 106 |
| 2019-12-03 | $42.96 | $42.96 | $42.83 | $42.83 | $42.83 | 265 |
| 2019-12-02 | $42.64 | $43.26 | $42.64 | $43.26 | $43.26 | 297 |
| 2019-11-29 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 17 |
| 2019-11-27 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 11 |
| 2019-11-26 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 85 |
| 2019-11-25 | $42.85 | $43.12 | $42.85 | $43.12 | $43.12 | 2,058 |
| 2019-11-22 | $41.42 | $41.42 | $41.26 | $41.41 | $41.41 | 1,940 |
| 2019-11-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 468 |
| 2019-11-20 | $42.56 | $42.56 | $41.59 | $42.28 | $42.28 | 1,061 |
| 2019-11-19 | $44.32 | $44.32 | $43.80 | $44.00 | $44.00 | 1,882 |
| 2019-11-18 | $45.30 | $45.30 | $44.09 | $44.91 | $44.91 | 2,060 |
| 2019-11-15 | $43.87 | $44.08 | $43.60 | $43.60 | $43.60 | 2,216 |
| 2019-11-14 | $43.13 | $43.24 | $43.13 | $43.24 | $43.24 | 1,552 |
| 2019-11-13 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 2,080 |
| 2019-11-12 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 490 |
| 2019-11-11 | $42.73 | $42.90 | $42.55 | $42.74 | $42.74 | 1,376 |
| 2019-11-08 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 145 |
| 2019-11-07 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 281 |
| 2019-11-06 | $43.36 | $43.36 | $43.20 | $43.25 | $43.25 | 551 |
| 2019-11-05 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 61 |
| 2019-11-04 | $43.93 | $43.93 | $43.50 | $43.50 | $43.50 | 383 |
| 2019-11-01 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 106 |
| 2019-10-31 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 158 |
| 2019-10-30 | $44.63 | $44.83 | $44.63 | $44.83 | $44.83 | 328 |
| 2019-10-29 | $45.54 | $45.54 | $45.54 | $45.54 | $45.54 | 147 |
| 2019-10-28 | $45.57 | $45.80 | $45.57 | $45.80 | $45.80 | 568 |
| 2019-10-25 | $43.77 | $43.77 | $43.72 | $43.77 | $43.77 | 5,111 |
| 2019-10-24 | $39.55 | $40.25 | $39.55 | $40.25 | $40.25 | 3,898 |
| 2019-10-23 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 215 |
| 2019-10-22 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 278 |
| 2019-10-18 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 170 |
| 2019-10-17 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 2 |
| 2019-10-16 | $40.06 | $40.06 | $40.05 | $40.05 | $40.05 | 3,226 |
| 2019-10-15 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 56 |
| 2019-10-11 | $39.80 | $39.98 | $39.80 | $39.98 | $39.98 | 472 |
| 2019-10-10 | $38.92 | $38.92 | $38.79 | $38.79 | $38.79 | 495 |
| 2019-10-09 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 10 |
| 2019-10-08 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 9 |
| 2019-10-07 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 8 |
| 2019-10-04 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 115 |
| 2019-10-03 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 14 |
| 2019-10-02 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 211 |
| 2019-10-01 | $39.05 | $39.05 | $38.85 | $38.85 | $38.85 | 651 |
| 2019-09-30 | $37.81 | $37.93 | $37.75 | $37.93 | $37.93 | 3,353 |
| 2019-09-27 | $38.46 | $38.62 | $38.46 | $38.62 | $38.62 | 299 |
| 2019-09-26 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 1,932 |
| 2019-09-25 | $38.50 | $38.50 | $37.95 | $38.13 | $38.13 | 603 |
| 2019-09-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 126 |
| 2019-09-23 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 67 |
| 2019-09-20 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 203 |
| 2019-09-19 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 117 |
| 2019-09-18 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 54 |
| 2019-09-17 | $40.14 | $40.37 | $40.14 | $40.37 | $40.37 | 306 |
| 2019-09-16 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 178 |
| 2019-09-13 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 236 |
| 2019-09-11 | $37.18 | $37.38 | $37.18 | $37.38 | $37.38 | 514 |
| 2019-09-10 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 3 |
| 2019-09-09 | $38.21 | $38.21 | $37.95 | $37.95 | $37.95 | 702 |
| 2019-09-06 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 110 |
| 2019-09-05 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 14 |
| 2019-09-04 | $38.12 | $38.12 | $37.29 | $37.29 | $37.29 | 298 |
| 2019-09-03 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 4 |
| 2019-08-30 | $36.38 | $36.73 | $35.66 | $35.67 | $35.67 | 6,975 |
| 2019-08-29 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 163 |
| 2019-08-28 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 179 |
| 2019-08-27 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 84 |
| 2019-08-26 | $35.92 | $36.63 | $35.20 | $35.20 | $35.20 | 3,445 |
| 2019-08-23 | $35.75 | $35.75 | $35.55 | $35.55 | $35.55 | 360 |
| 2019-08-22 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 134 |
| 2019-08-21 | $36.72 | $36.72 | $36.58 | $36.58 | $36.58 | 828 |
| 2019-08-20 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 64 |
| 2019-08-19 | $36.62 | $36.62 | $36.23 | $36.23 | $36.23 | 533 |
| 2019-08-16 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 102 |
| 2019-08-15 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 154 |
| 2019-08-14 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 54 |
| 2019-08-13 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 137 |
| 2019-08-12 | $35.03 | $35.51 | $35.03 | $35.51 | $35.51 | 299 |
| 2019-08-09 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 78 |
| 2019-08-08 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 98 |
| 2019-08-07 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 112 |
| 2019-08-06 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 173 |
| 2019-08-05 | $35.72 | $35.72 | $35.27 | $35.27 | $35.27 | 469 |
| 2019-08-02 | $36.85 | $37.15 | $36.85 | $36.85 | $36.85 | 357 |
| 2019-08-01 | $37.04 | $37.04 | $36.75 | $36.75 | $36.75 | 416 |
| 2019-07-31 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 78 |
| 2019-07-30 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 268 |
| 2019-07-29 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 196 |
| 2019-07-25 | $39.33 | $39.33 | $38.79 | $38.79 | $38.79 | 595 |
| 2019-07-24 | $38.45 | $38.59 | $38.40 | $38.40 | $38.40 | 1,723 |
| 2019-07-23 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 144 |
| 2019-07-22 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 12 |
| 2019-07-19 | $35.80 | $35.86 | $35.80 | $35.86 | $35.86 | 539 |
| 2019-07-18 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 79 |
| 2019-07-17 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 13 |
| 2019-07-16 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 37 |
| 2019-07-15 | $34.73 | $34.73 | $34.28 | $34.28 | $34.28 | 316 |
| 2019-07-12 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 229 |
| 2019-07-11 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 140 |
| 2019-07-10 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1,773 |
| 2019-07-09 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 996 |
| 2019-07-08 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1,656 |
| 2019-07-05 | $33.70 | $33.70 | $33.65 | $33.65 | $33.65 | 3,671 |
| 2019-07-03 | $33.14 | $33.14 | $32.80 | $32.80 | $32.80 | 5,526 |
| 2019-07-02 | $34.63 | $34.70 | $34.63 | $34.70 | $34.70 | 1,803 |
| 2019-07-01 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 895 |
| 2019-06-28 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 77 |
| 2019-06-27 | $32.06 | $32.25 | $32.06 | $32.08 | $32.08 | 677 |
| 2019-06-26 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 19 |
| 2019-06-25 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 93 |
| 2019-06-24 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 4,036 |
| 2019-06-21 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 175 |
| 2019-06-20 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 501 |
| 2019-06-19 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 280 |
| 2019-06-18 | $28.32 | $28.32 | $28.29 | $28.29 | $28.29 | 243 |
| 2019-06-17 | $28.19 | $28.19 | $28.11 | $28.11 | $28.11 | 570 |
| 2019-06-14 | $28.40 | $28.40 | $28.34 | $28.34 | $28.34 | 530 |
| 2019-06-13 | $29.51 | $29.51 | $29.24 | $29.24 | $29.24 | 345 |
| 2019-06-12 | $30.71 | $30.71 | $30.21 | $30.21 | $30.21 | 6,200 |
| 2019-06-11 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 348 |
| 2019-06-10 | $30.12 | $31.15 | $30.12 | $31.05 | $31.05 | 2,375 |
| 2019-06-07 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 116 |
| 2019-06-06 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 112 |
| 2019-06-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 259 |
| 2019-06-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 4,866 |
| 2019-06-03 | $27.97 | $27.97 | $27.49 | $27.49 | $27.49 | 15,723 |
| 2019-05-31 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 84 |
| 2019-05-30 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 314 |
| 2019-05-29 | $27.77 | $27.77 | $27.66 | $27.66 | $27.66 | 360 |
| 2019-05-28 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 32 |
| 2019-05-24 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 180 |
| 2019-05-22 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 49 |
| 2019-05-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 119 |
| 2019-05-20 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 1,561 |
| 2019-05-17 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 35 |
| 2019-05-16 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 35 |
| 2019-05-15 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 150 |
| 2019-05-14 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 295 |
| 2019-05-13 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 700 |
| 2019-05-10 | $31.85 | $32.07 | $31.77 | $31.77 | $31.77 | 541 |
| 2019-05-09 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 182 |
| 2019-05-08 | $31.84 | $32.30 | $31.84 | $32.30 | $32.30 | 336 |
| 2019-05-07 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 392 |
| 2019-05-06 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 252 |
| 2019-05-03 | $33.71 | $33.71 | $33.51 | $33.51 | $33.51 | 451 |
| 2019-05-02 | $33.30 | $35.11 | $33.30 | $35.11 | $35.11 | 469 |
| 2019-05-01 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 260 |
| 2019-04-30 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 18 |
| 2019-04-29 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 159 |
| 2019-04-26 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 93 |
| 2019-04-25 | $34.23 | $34.23 | $34.21 | $34.21 | $34.21 | 321 |
| 2019-04-24 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 440 |
| 2019-04-23 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 137 |
| 2019-04-22 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 204 |
| 2019-04-18 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 489 |
| 2019-04-17 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 20 |
| 2019-04-16 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 27 |
| 2019-04-15 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 234 |
| 2019-04-11 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 181 |
| 2019-04-10 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 452 |
| 2019-04-09 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 1,041 |
| 2019-04-08 | $32.67 | $32.67 | $32.50 | $32.50 | $32.50 | 307 |
| 2019-04-05 | $33.29 | $33.29 | $33.11 | $33.11 | $33.11 | 13,485 |
| 2019-04-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 13,359 |
| 2019-04-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 16 |
| 2019-04-02 | $31.52 | $31.56 | $31.50 | $31.50 | $31.50 | 1,448 |
| 2019-04-01 | $29.35 | $29.37 | $29.35 | $29.37 | $29.37 | 203 |
| 2019-03-29 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 101 |
| 2019-03-28 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 35 |
| 2019-03-27 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 143 |
| 2019-03-26 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 426 |
| 2019-03-25 | $27.11 | $27.73 | $27.11 | $27.68 | $27.68 | 455 |
| 2019-03-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 790 |
| 2019-03-21 | $27.02 | $27.15 | $27.02 | $27.07 | $27.07 | 5,656 |
| 2019-03-20 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 140 |
| 2019-03-19 | $26.03 | $26.04 | $26.03 | $26.04 | $26.04 | 1,298 |
| 2019-03-18 | $25.99 | $25.99 | $25.77 | $25.77 | $25.77 | 12,030 |
| 2019-03-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 5,083 |
| 2019-03-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 75 |
| 2019-03-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 47 |
| 2019-03-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 6 |
| 2019-03-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 697 |
| 2019-03-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 108 |
| 2019-03-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 153 |
| 2019-03-06 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 718 |
| 2019-03-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 241 |
| 2019-03-04 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 139 |
| 2019-03-01 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 32 |
| 2019-02-28 | $27.81 | $27.81 | $27.40 | $27.40 | $27.40 | 268 |
| 2019-02-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 101 |
| 2019-02-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 202 |
| 2019-02-25 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 209 |
| 2019-02-22 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 124 |
| 2019-02-21 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 77 |
| 2019-02-20 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 372 |
| 2019-02-19 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1,297 |
| 2019-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 306 |
| 2019-02-14 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 205 |
| 2019-02-13 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 329 |
| 2019-02-12 | $30.20 | $30.24 | $29.88 | $29.88 | $29.88 | 1,609 |
| 2019-02-11 | $28.70 | $28.92 | $28.70 | $28.92 | $28.92 | 478 |
| 2019-02-08 | $29.00 | $29.00 | $28.36 | $28.36 | $28.36 | 671 |
| 2019-02-07 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 2,281 |
| 2019-02-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 167 |
| 2019-02-05 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 148 |
| 2019-02-04 | $28.87 | $29.08 | $28.80 | $28.80 | $28.80 | 727 |
| 2019-02-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 166 |
| 2019-01-31 | $29.31 | $29.79 | $29.15 | $29.79 | $29.79 | 989 |
| 2019-01-30 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 93 |
| 2019-01-29 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 109 |
| 2019-01-28 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 284 |
| 2019-01-25 | $28.67 | $29.26 | $28.67 | $29.26 | $29.26 | 284 |
| 2019-01-24 | $26.90 | $27.53 | $26.85 | $27.53 | $27.53 | 496 |
| 2019-01-23 | $26.35 | $26.35 | $25.80 | $25.80 | $25.80 | 6,135 |
| 2019-01-22 | $26.30 | $26.45 | $26.30 | $26.45 | $26.45 | 503 |
| 2019-01-18 | $26.57 | $26.57 | $25.87 | $25.87 | $25.87 | 338 |
| 2019-01-17 | $24.02 | $24.57 | $24.02 | $24.57 | $24.57 | 1,003 |
| 2019-01-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 102 |
| 2019-01-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 13 |
| 2019-01-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 505 |
| 2019-01-11 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 553 |
| 2019-01-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 536 |
| 2019-01-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 556 |
| 2019-01-08 | $24.26 | $24.26 | $24.15 | $24.15 | $24.15 | 447 |
| 2019-01-07 | $24.11 | $24.11 | $22.22 | $22.22 | $22.22 | 1,425 |
| 2019-01-04 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 322 |
| 2019-01-03 | $23.74 | $23.74 | $22.85 | $22.85 | $22.85 | 374 |
| 2019-01-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 270 |
| 2018-12-31 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 216 |
| 2018-12-28 | $22.75 | $23.66 | $22.75 | $23.60 | $23.60 | 1,557 |
| 2018-12-27 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 176 |
| 2018-12-26 | $21.64 | $21.70 | $21.64 | $21.70 | $21.70 | 243 |
| 2018-12-24 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 588 |
| 2018-12-21 | $22.94 | $22.94 | $22.48 | $22.48 | $22.48 | 573 |
| 2018-12-20 | $22.66 | $23.24 | $22.54 | $23.24 | $23.24 | 1,267 |
| 2018-12-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 283 |
| 2018-12-18 | $23.90 | $23.90 | $23.57 | $23.87 | $23.87 | 1,071 |
| 2018-12-17 | $23.76 | $23.76 | $23.17 | $23.24 | $23.24 | 697 |
| 2018-12-14 | $23.48 | $23.57 | $23.48 | $23.57 | $23.57 | 567 |
| 2018-12-13 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 346 |
| 2018-12-12 | $24.37 | $25.04 | $24.37 | $24.46 | $24.46 | 1,296 |
| 2018-12-11 | $24.67 | $24.67 | $24.37 | $24.37 | $24.37 | 785 |
| 2018-12-10 | $25.47 | $25.53 | $24.77 | $25.52 | $25.52 | 1,801 |
| 2018-12-07 | $25.57 | $25.59 | $25.15 | $25.15 | $25.15 | 3,361 |
| 2018-12-06 | $26.10 | $26.85 | $26.10 | $26.85 | $26.85 | 551 |
| 2018-12-04 | $29.94 | $29.94 | $28.48 | $28.48 | $28.48 | 544 |
| 2018-12-03 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 336 |
| 2018-11-30 | $29.31 | $29.61 | $29.31 | $29.61 | $29.61 | 397 |
| 2018-11-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 13 |
| 2018-11-28 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1,334 |
| 2018-11-27 | $28.55 | $29.18 | $28.37 | $29.18 | $29.18 | 481 |
| 2018-11-26 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 62 |
| 2018-11-23 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 133 |
| 2018-11-21 | $30.56 | $30.61 | $29.65 | $29.65 | $29.65 | 864 |
| 2018-11-20 | $28.37 | $29.07 | $28.25 | $29.07 | $29.07 | 425 |
| 2018-11-19 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 148 |
| 2018-11-16 | $28.90 | $29.70 | $28.90 | $29.70 | $29.70 | 605 |
| 2018-11-15 | $30.43 | $30.50 | $30.43 | $30.50 | $30.50 | 3,413 |
| 2018-11-14 | $30.03 | $30.50 | $30.03 | $30.50 | $30.50 | 1,360 |
| 2018-11-13 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 115 |
| 2018-11-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 189 |
| 2018-11-09 | $30.43 | $30.43 | $30.01 | $30.01 | $30.01 | 400 |
| 2018-11-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 220 |
| 2018-11-07 | $32.56 | $32.56 | $31.67 | $31.67 | $31.67 | 516 |
| 2018-11-06 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 895 |
| 2018-11-05 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 516 |
| 2018-11-02 | $33.10 | $33.10 | $32.28 | $32.28 | $32.28 | 2,171 |
| 2018-11-01 | $31.07 | $31.74 | $30.89 | $31.20 | $31.20 | 1,661 |
| 2018-10-31 | $31.07 | $31.36 | $31.07 | $31.36 | $31.36 | 419 |
| 2018-10-30 | $31.28 | $31.28 | $31.24 | $31.26 | $31.26 | 576 |
| 2018-10-29 | $29.38 | $29.50 | $28.99 | $28.99 | $28.99 | 550 |
| 2018-10-26 | $28.97 | $29.04 | $28.97 | $29.04 | $29.04 | 327 |
| 2018-10-25 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 83 |
| 2018-10-24 | $30.85 | $30.85 | $30.10 | $30.10 | $30.10 | 3,998 |
| 2018-10-23 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 149 |
| 2018-10-22 | $33.11 | $33.19 | $33.11 | $33.19 | $33.19 | 831 |
| 2018-10-19 | $33.54 | $33.54 | $32.92 | $32.92 | $32.92 | 1,274 |
| 2018-10-18 | $31.80 | $31.84 | $31.80 | $31.84 | $31.84 | 534 |
| 2018-10-17 | $33.24 | $34.08 | $33.11 | $34.08 | $34.08 | 1,767 |
| 2018-10-16 | $31.93 | $32.83 | $31.93 | $32.83 | $32.83 | 1,221 |
| 2018-10-15 | $30.87 | $31.78 | $30.87 | $31.30 | $31.30 | 980 |
| 2018-10-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 361 |
| 2018-10-11 | $28.64 | $30.36 | $28.64 | $30.36 | $30.36 | 3,369 |
| 2018-10-10 | $31.75 | $31.75 | $31.04 | $31.04 | $31.04 | 5,873 |
| 2018-10-09 | $30.88 | $31.08 | $30.75 | $31.08 | $31.08 | 2,100 |
| 2018-10-08 | $31.96 | $32.00 | $31.96 | $32.00 | $32.00 | 613 |
| 2018-10-05 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 139 |
| 2018-10-04 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 100 |
| 2018-10-03 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 12 |
| 2018-10-02 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 301 |
| 2018-10-01 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 191 |
| 2018-09-28 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 89 |
| 2018-09-27 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 155 |
| 2018-09-26 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 156 |
| 2018-09-25 | $33.94 | $34.21 | $33.94 | $34.21 | $34.21 | 944 |
| 2018-09-24 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 143 |
| 2018-09-21 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 169 |
| 2018-09-20 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 145 |
| 2018-09-19 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 13 |
| 2018-09-18 | $34.56 | $35.15 | $34.44 | $35.15 | $35.15 | 626 |
| 2018-09-17 | $33.36 | $33.36 | $33.30 | $33.30 | $33.30 | 405 |
| 2018-09-14 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 231 |
| 2018-09-13 | $31.62 | $31.94 | $31.43 | $31.43 | $31.43 | 861 |
| 2018-09-12 | $31.63 | $32.26 | $31.63 | $32.26 | $32.26 | 997 |
| 2018-09-11 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 359 |
| 2018-09-10 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 79 |
| 2018-09-07 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 87 |
| 2018-09-06 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 424 |
| 2018-09-05 | $34.19 | $34.21 | $34.19 | $34.21 | $34.21 | 684 |
| 2018-09-04 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 11 |
| 2018-08-31 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 235 |
| 2018-08-30 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 122 |
| 2018-08-29 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 73 |
| 2018-08-28 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 151 |
| 2018-08-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1,549 |
| 2018-08-24 | $32.48 | $32.48 | $32.37 | $32.37 | $32.37 | 533 |
| 2018-08-23 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 60 |
| 2018-08-22 | $32.68 | $32.68 | $32.45 | $32.45 | $32.45 | 1,229 |
| 2018-08-21 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 264 |
| 2018-08-20 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 167 |
| 2018-08-16 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 1 |
| 2018-08-15 | $32.74 | $33.18 | $32.30 | $32.53 | $32.53 | 4,455 |
| 2018-08-14 | $33.19 | $33.19 | $33.17 | $33.17 | $33.17 | 294 |
| 2018-08-13 | $32.43 | $33.12 | $32.43 | $33.12 | $33.12 | 6,829 |
| 2018-08-10 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 20 |
| 2018-08-09 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 193 |
| 2018-08-08 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 98 |
| 2018-08-07 | $34.00 | $34.56 | $34.00 | $34.56 | $34.56 | 1,357 |
| 2018-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 336 |
| 2018-08-03 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 68 |
| 2018-08-02 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 29 |
| 2018-08-01 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 93 |
| 2018-07-31 | $33.93 | $34.26 | $33.93 | $34.26 | $34.26 | 638 |
| 2018-07-30 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 264 |
| 2018-07-27 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 188 |
| 2018-07-26 | $34.87 | $35.20 | $34.40 | $35.20 | $35.20 | 837 |
| 2018-07-25 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 294 |
| 2018-07-24 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 2,558 |
| 2018-07-23 | $34.42 | $34.42 | $34.28 | $34.28 | $34.28 | 2,350 |
| 2018-07-20 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 173 |
| 2018-07-19 | $34.47 | $35.10 | $34.46 | $35.10 | $35.10 | 881 |
| 2018-07-18 | $34.48 | $34.48 | $33.73 | $33.97 | $33.97 | 1,670 |
| 2018-07-17 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 183 |
| 2018-07-16 | $35.82 | $36.47 | $35.82 | $36.47 | $36.47 | 408 |
| 2018-07-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 82 |
| 2018-07-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 619 |
| 2018-07-11 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 481 |
| 2018-07-10 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 158 |
| 2018-07-09 | $34.92 | $34.92 | $34.34 | $34.34 | $34.34 | 343 |
| 2018-07-06 | $33.63 | $34.20 | $33.63 | $34.20 | $34.20 | 325 |
| 2018-07-05 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 153 |
| 2018-07-03 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 70 |
| 2018-07-02 | $34.77 | $34.77 | $33.76 | $33.76 | $33.76 | 500 |
| 2018-06-29 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 241 |
| 2018-06-28 | $34.81 | $34.81 | $34.17 | $34.17 | $34.17 | 327 |
| 2018-06-27 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 93 |
| 2018-06-26 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 311 |
| 2018-06-25 | $34.74 | $34.74 | $34.47 | $34.47 | $34.47 | 626 |
| 2018-06-22 | $35.69 | $35.69 | $35.40 | $35.56 | $35.56 | 671 |
| 2018-06-21 | $35.01 | $35.68 | $35.01 | $35.68 | $35.68 | 481 |
| 2018-06-20 | $34.44 | $34.60 | $34.44 | $34.60 | $34.60 | 1,107 |
| 2018-06-19 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 544 |
| 2018-06-18 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 104 |
| 2018-06-15 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 213 |
| 2018-06-14 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 84 |
| 2018-06-12 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 636 |
| 2018-06-11 | $36.82 | $36.87 | $36.82 | $36.87 | $36.87 | 3,581 |
| 2018-06-08 | $37.42 | $37.44 | $37.42 | $37.43 | $37.43 | 496 |
| 2018-06-07 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 173 |
| 2018-06-06 | $37.14 | $37.83 | $37.14 | $37.58 | $37.58 | 2,664 |
| 2018-06-05 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 97 |
| 2018-06-04 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 277 |
| 2018-06-01 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 616 |
| 2018-05-31 | $37.57 | $37.57 | $37.46 | $37.51 | $37.51 | 3,139 |
| 2018-05-30 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 123 |
| 2018-05-29 | $38.16 | $38.16 | $37.08 | $37.08 | $37.08 | 552 |
| 2018-05-25 | $36.53 | $36.74 | $36.53 | $36.74 | $36.74 | 416 |
| 2018-05-24 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 56 |
| 2018-05-23 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 164 |
| 2018-05-22 | $36.03 | $36.21 | $36.03 | $36.21 | $36.21 | 434 |
| 2018-05-21 | $36.57 | $36.57 | $36.36 | $36.36 | $36.36 | 502 |
| 2018-05-18 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 50 |
| 2018-05-17 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 180 |
| 2018-05-16 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 166 |
| 2018-05-15 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 23 |
| 2018-05-14 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 1,516 |
| 2018-05-11 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 174 |
| 2018-05-10 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 195 |
| 2018-05-09 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 5 |
| 2018-05-08 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 28 |
| 2018-05-04 | $35.96 | $37.29 | $35.96 | $37.29 | $37.29 | 431 |
| 2018-05-03 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 217 |
| 2018-05-02 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 57 |
| 2018-05-01 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 127 |
| 2018-04-30 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 84 |
| 2018-04-27 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 30 |
| 2018-04-26 | $40.35 | $40.66 | $40.35 | $40.66 | $40.66 | 461 |
| 2018-04-25 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 119 |
| 2018-04-24 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 21 |
| 2018-04-23 | $39.74 | $39.77 | $39.61 | $39.62 | $39.62 | 745 |
| 2018-04-20 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 44 |
| 2018-04-19 | $41.91 | $42.82 | $41.91 | $42.82 | $42.82 | 389 |
| 2018-04-18 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 61 |
| 2018-04-17 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 38 |
| 2018-04-16 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 130 |
| 2018-04-13 | $43.94 | $43.94 | $43.33 | $43.33 | $43.33 | 809 |
| 2018-04-12 | $43.67 | $43.67 | $43.66 | $43.66 | $43.66 | 431 |
| 2018-04-11 | $42.91 | $42.91 | $42.90 | $42.90 | $42.90 | 943 |
| 2018-04-10 | $42.54 | $42.54 | $41.94 | $41.94 | $41.94 | 451 |
| 2018-04-09 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 537 |
| 2018-04-06 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 28 |
| 2018-04-05 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 534 |
| 2018-04-04 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 759 |
| 2018-04-03 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 116 |
| 2018-04-02 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 99 |
| 2018-03-29 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 10 |
| 2018-03-28 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 137 |
| 2018-03-27 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 30 |
| 2018-03-26 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 501 |
| 2018-03-23 | $44.08 | $44.08 | $43.02 | $43.32 | $43.32 | 720 |
| 2018-03-22 | $45.85 | $45.85 | $45.77 | $45.77 | $45.77 | 572 |
| 2018-03-21 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 165 |
| 2018-03-20 | $45.52 | $45.52 | $45.10 | $45.10 | $45.10 | 964 |
| 2018-03-19 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 337 |
| 2018-03-16 | $46.25 | $46.25 | $46.15 | $46.15 | $46.15 | 1,123 |
| 2018-03-14 | $48.95 | $48.95 | $46.88 | $46.88 | $46.88 | 986 |
| 2018-03-13 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 206 |
| 2018-03-12 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 76 |
| 2018-03-09 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 6 |
| 2018-03-08 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 153 |
| 2018-03-07 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 203 |
| 2018-03-06 | $47.30 | $47.30 | $47.17 | $47.17 | $47.17 | 2,729 |
| 2018-03-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 318 |
| 2018-03-02 | $46.63 | $46.67 | $46.63 | $46.66 | $46.66 | 802 |
| 2018-02-28 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 162 |
| 2018-02-27 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 91 |
| 2018-02-26 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 2 |
| 2018-02-23 | $45.75 | $46.09 | $45.75 | $46.09 | $46.09 | 386 |
| 2018-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 54 |
| 2018-02-21 | $44.55 | $45.06 | $44.55 | $45.00 | $45.00 | 946 |
| 2018-02-20 | $43.70 | $45.03 | $43.70 | $44.55 | $44.55 | 9,543 |
| 2018-02-16 | $45.23 | $45.23 | $45.23 | $45.23 | $45.23 | 471 |
| 2018-02-15 | $45.58 | $45.82 | $45.53 | $45.53 | $45.53 | 855 |
| 2018-02-14 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 143 |
| 2018-02-13 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 194 |
| 2018-02-12 | $42.00 | $42.21 | $42.00 | $42.21 | $42.21 | 527 |
| 2018-02-09 | $42.97 | $43.00 | $41.67 | $41.67 | $41.67 | 1,013 |
| 2018-02-08 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 182 |
| 2018-02-07 | $42.28 | $43.39 | $42.28 | $43.39 | $43.39 | 340 |
| 2018-02-06 | $43.67 | $44.49 | $43.67 | $44.49 | $44.49 | 913 |
| 2018-02-05 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 132 |
| 2018-02-02 | $46.92 | $46.99 | $46.92 | $46.99 | $46.99 | 391 |
| 2018-02-01 | $48.23 | $48.23 | $47.86 | $47.87 | $47.87 | 543 |
| 2018-01-31 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 216 |
| 2018-01-30 | $47.77 | $47.78 | $47.59 | $47.60 | $47.60 | 763 |
| 2018-01-29 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 254 |
| 2018-01-26 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 229 |
| 2018-01-25 | $48.36 | $48.36 | $48.07 | $48.07 | $48.07 | 1,519 |
| 2018-01-24 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 428 |
| 2018-01-23 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 136 |
| 2018-01-22 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 614 |
| 2018-01-19 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 340 |
| 2018-01-18 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 55 |
| 2018-01-17 | $48.60 | $48.64 | $48.60 | $48.64 | $48.64 | 1,146 |
| 2018-01-12 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 325 |
| 2018-01-11 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 61 |
| 2018-01-10 | $46.66 | $46.72 | $46.66 | $46.72 | $46.72 | 283 |
| 2018-01-09 | $46.86 | $47.50 | $46.86 | $47.50 | $47.50 | 792 |
| 2018-01-08 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 6,637 |
| 2018-01-05 | $46.71 | $46.71 | $46.37 | $46.37 | $46.37 | 2,479 |
| 2018-01-03 | $44.55 | $45.50 | $44.55 | $45.50 | $45.50 | 3,015 |
| 2018-01-02 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 53 |
| 2017-12-29 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 52 |
| 2017-12-28 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 44 |
| 2017-12-27 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 5 |
| 2017-12-26 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 66 |
| 2017-12-22 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 140 |
| 2017-12-21 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 27 |
| 2017-12-20 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 80 |
| 2017-12-19 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 42 |
| 2017-12-18 | $45.57 | $45.58 | $45.53 | $45.53 | $45.53 | 522 |
| 2017-12-15 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 204 |
| 2017-12-14 | $42.97 | $42.97 | $42.91 | $42.91 | $42.91 | 5,356 |
| 2017-12-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 240 |
| 2017-12-12 | $45.01 | $45.01 | $44.61 | $44.61 | $44.61 | 551 |
| 2017-12-08 | $45.12 | $45.12 | $45.11 | $45.11 | $45.11 | 357 |
| 2017-12-07 | $43.90 | $44.53 | $43.90 | $44.35 | $44.35 | 843 |
| 2017-12-06 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 751 |
| 2017-12-05 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 46 |
| 2017-12-04 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 367 |
| 2017-12-01 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 28 |
| 2017-11-30 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 217 |
| 2017-11-29 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 146 |
| 2017-11-28 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 147 |
| 2017-11-27 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 27 |
| 2017-11-24 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 0 |
| 2017-11-22 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 27 |
| 2017-11-21 | $49.57 | $49.57 | $49.14 | $49.14 | $49.14 | 592 |
| 2017-11-20 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 61 |
| 2017-11-17 | $48.87 | $49.01 | $48.87 | $49.01 | $49.01 | 1,075 |
| 2017-11-16 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 193 |
| 2017-11-15 | $47.04 | $47.04 | $46.89 | $46.89 | $46.89 | 620 |
| 2017-11-14 | $47.48 | $47.48 | $47.10 | $47.10 | $47.10 | 380 |
| 2017-11-13 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 161 |
| 2017-11-10 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| 2017-11-09 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 82 |
| 2017-11-08 | $48.12 | $48.21 | $48.07 | $48.07 | $48.07 | 1,882 |
| 2017-11-07 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 239 |
| 2017-11-06 | $46.87 | $46.87 | $46.87 | $46.87 | $46.87 | 509 |
| 2017-11-03 | $47.25 | $47.25 | $46.96 | $46.96 | $46.96 | 926 |
| 2017-11-02 | $46.80 | $46.90 | $46.80 | $46.90 | $46.90 | 3,391 |
| 2017-11-01 | $47.04 | $47.04 | $46.93 | $46.93 | $46.93 | 403 |
| 2017-10-31 | $45.92 | $45.92 | $45.79 | $45.79 | $45.79 | 1,989 |
| 2017-10-30 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 324 |
| 2017-10-27 | $44.79 | $44.90 | $44.79 | $44.90 | $44.90 | 1,051 |
| 2017-10-26 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 26 |
| 2017-10-25 | $44.13 | $44.17 | $44.01 | $44.17 | $44.17 | 1,813 |
| 2017-10-24 | $43.16 | $43.51 | $43.16 | $43.50 | $43.50 | 17,471 |
| 2017-10-23 | $43.39 | $43.44 | $43.39 | $43.44 | $43.44 | 1,120 |
| 2017-10-20 | $42.49 | $42.98 | $42.49 | $42.84 | $42.84 | 1,430 |
| 2017-10-19 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2017-10-18 | $41.75 | $41.88 | $41.75 | $41.76 | $41.76 | 439 |
| 2017-10-17 | $42.76 | $42.76 | $42.70 | $42.70 | $42.70 | 252 |
| 2017-10-16 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 259 |
| 2017-10-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 238 |
| 2017-10-12 | $41.70 | $42.00 | $41.70 | $42.00 | $42.00 | 410 |
| 2017-10-11 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 20 |
| 2017-10-10 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 191 |
| 2017-10-09 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 108 |
| 2017-10-06 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 310 |
| 2017-10-05 | $40.67 | $41.01 | $40.67 | $41.01 | $41.01 | 1,003 |
| 2017-10-04 | $41.07 | $41.75 | $41.07 | $41.20 | $41.20 | 1,700 |
| 2017-10-03 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 288 |
| 2017-10-02 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2017-09-29 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 2 |
| 2017-09-28 | $41.22 | $41.22 | $41.02 | $41.02 | $41.02 | 2,073 |
| 2017-09-27 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 136 |
| 2017-09-26 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 33 |
| 2017-09-25 | $40.73 | $40.73 | $40.67 | $40.67 | $40.67 | 1,906 |
| 2017-09-22 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 155 |
| 2017-09-21 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 478 |
| 2017-09-20 | $42.03 | $42.03 | $41.63 | $41.64 | $41.64 | 550 |
| 2017-09-19 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 66 |
| 2017-09-18 | $39.60 | $39.81 | $39.60 | $39.81 | $39.81 | 495 |
| 2017-09-15 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 13 |
| 2017-09-14 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 281 |
| 2017-09-13 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 14 |
| 2017-09-12 | $38.98 | $38.98 | $38.98 | $38.98 | $38.98 | 255 |
| 2017-09-11 | $38.67 | $38.70 | $38.39 | $38.39 | $38.39 | 868 |
| 2017-09-08 | $37.93 | $37.93 | $37.53 | $37.55 | $37.55 | 2,151 |
| 2017-09-07 | $36.84 | $37.11 | $36.84 | $37.04 | $37.04 | 1,725 |
| 2017-09-06 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 1,421 |
| 2017-09-05 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 64 |
| 2017-09-01 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 12 |
| 2017-08-31 | $36.22 | $36.22 | $35.53 | $35.53 | $35.53 | 837 |
| 2017-08-30 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 529 |
| 2017-08-29 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2017-08-28 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 119 |
| 2017-08-25 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 24 |
| 2017-08-24 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 65 |
| 2017-08-23 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2017-08-22 | $36.31 | $36.31 | $36.28 | $36.28 | $36.28 | 402 |
| 2017-08-21 | $35.68 | $35.68 | $35.40 | $35.40 | $35.40 | 6,046 |
| 2017-08-18 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2017-08-17 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 270 |
| 2017-08-16 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 214 |
| 2017-08-15 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 120 |
| 2017-08-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 25 |
| 2017-08-11 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 24 |
| 2017-08-10 | $34.51 | $34.96 | $34.50 | $34.96 | $34.96 | 487 |
| 2017-08-09 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2017-08-08 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 138 |
| 2017-08-07 | $34.48 | $34.48 | $34.45 | $34.45 | $34.45 | 408 |
| 2017-08-04 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 1,251 |
| 2017-08-03 | $35.47 | $35.48 | $35.47 | $35.48 | $35.48 | 800 |
| 2017-08-02 | $35.89 | $35.89 | $35.50 | $35.57 | $35.57 | 1,222 |
| 2017-08-01 | $35.09 | $35.25 | $35.09 | $35.21 | $35.21 | 1,346 |
| 2017-07-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 33 |
| 2017-07-28 | $35.34 | $35.50 | $35.34 | $35.50 | $35.50 | 417 |
| 2017-07-27 | $36.34 | $36.69 | $36.34 | $36.48 | $36.48 | 422 |
| 2017-07-26 | $35.68 | $35.68 | $35.65 | $35.65 | $35.65 | 986 |
| 2017-07-25 | $35.84 | $36.03 | $35.77 | $36.03 | $36.03 | 990 |
| 2017-07-24 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 15 |
| 2017-07-21 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 243 |
| 2017-07-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 141 |
| 2017-07-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 61 |
| 2017-07-18 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 104 |
| 2017-07-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2017-07-14 | $33.78 | $33.78 | $33.70 | $33.70 | $33.70 | 319 |
| 2017-07-13 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2017-07-12 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 401 |
| 2017-07-11 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 200 |
| 2017-07-10 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 32 |
| 2017-07-07 | $31.99 | $31.99 | $31.97 | $31.97 | $31.97 | 445 |
| 2017-07-06 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 5 |
| 2017-07-05 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 134 |
| 2017-07-03 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 581 |
| 2017-06-30 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 70 |
| 2017-06-29 | $32.40 | $32.51 | $32.40 | $32.51 | $32.51 | 830 |
| 2017-06-28 | $32.14 | $32.14 | $32.00 | $32.00 | $32.00 | 2,504 |
| 2017-06-27 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 51 |
| 2017-06-26 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2017-06-23 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 176 |
| 2017-06-22 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 276 |
| 2017-06-21 | $33.25 | $33.25 | $33.14 | $33.14 | $33.14 | 279 |
| 2017-06-20 | $33.54 | $33.69 | $33.54 | $33.57 | $33.57 | 833 |
| 2017-06-19 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 189 |
| 2017-06-16 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 10 |
| 2017-06-15 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 38 |
| 2017-06-14 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 78 |
| 2017-06-13 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 1 |
| 2017-06-12 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 181 |
| 2017-06-09 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 232 |
| 2017-06-08 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 390 |
| 2017-06-07 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 460 |
| 2017-06-06 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 203 |
| 2017-06-05 | $35.00 | $35.65 | $35.00 | $35.65 | $35.65 | 409 |
| 2017-06-02 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 90 |
| 2017-06-01 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 104 |
| 2017-05-31 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 113 |
| 2017-05-30 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 18 |
| 2017-05-26 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2017-05-25 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 96 |
| 2017-05-24 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2017-05-23 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 206 |
| 2017-05-22 | $33.63 | $33.63 | $33.33 | $33.33 | $33.33 | 692 |
| 2017-05-19 | $33.66 | $33.66 | $33.65 | $33.65 | $33.65 | 494 |
| 2017-05-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 508 |
| 2017-05-17 | $33.81 | $33.93 | $33.81 | $33.93 | $33.93 | 3,469 |
| 2017-05-16 | $33.41 | $33.41 | $33.19 | $33.19 | $33.19 | 763 |
| 2017-05-15 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 166 |
| 2017-05-12 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 19 |
| 2017-05-11 | $33.38 | $33.38 | $33.06 | $33.06 | $33.06 | 280 |
| 2017-05-10 | $31.82 | $32.71 | $31.00 | $32.71 | $32.71 | 2,833 |
| 2017-05-09 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 217 |
| 2017-05-08 | $32.88 | $32.88 | $32.85 | $32.85 | $32.85 | 457 |
| 2017-05-05 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 70 |
| 2017-05-04 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 165 |
| 2017-05-03 | $32.12 | $32.17 | $32.12 | $32.17 | $32.17 | 1,377 |
| 2017-05-02 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 164 |
| 2017-05-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 21 |
| 2017-04-28 | $31.30 | $31.53 | $31.30 | $31.48 | $31.48 | 2,350 |
| 2017-04-27 | $31.26 | $31.26 | $31.25 | $31.25 | $31.25 | 503 |
| 2017-04-26 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 136 |
| 2017-04-25 | $31.23 | $31.23 | $31.11 | $31.11 | $31.11 | 1,231 |
| 2017-04-24 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 195 |
| 2017-04-21 | $31.22 | $31.22 | $31.02 | $31.02 | $31.02 | 385 |
| 2017-04-20 | $30.02 | $30.03 | $30.02 | $30.02 | $30.02 | 431 |
| 2017-04-19 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 91 |
| 2017-04-18 | $29.52 | $29.52 | $29.42 | $29.42 | $29.42 | 1,028 |
| 2017-04-17 | $29.08 | $29.23 | $29.08 | $29.23 | $29.23 | 1,104 |
| 2017-04-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 66 |
| 2017-04-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 426 |
| 2017-04-11 | $30.63 | $31.21 | $30.63 | $31.21 | $31.21 | 1,426 |
| 2017-04-10 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 1,047 |
| 2017-04-07 | $30.35 | $30.47 | $30.27 | $30.27 | $30.27 | 3,964 |
| 2017-04-06 | $30.10 | $30.29 | $30.10 | $30.29 | $30.29 | 884 |
| 2017-04-05 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 122 |
| 2017-04-04 | $30.62 | $30.65 | $30.57 | $30.65 | $30.65 | 61,135 |
| 2017-04-03 | $30.33 | $30.48 | $30.23 | $30.45 | $30.45 | 1,093 |
| 2017-03-31 | $30.85 | $30.85 | $30.38 | $30.56 | $30.56 | 871 |
| 2017-03-30 | $30.41 | $30.98 | $30.41 | $30.98 | $30.98 | 953 |
| 2017-03-29 | $30.15 | $30.27 | $30.13 | $30.27 | $30.27 | 2,358 |
| 2017-03-28 | $30.53 | $30.68 | $30.52 | $30.68 | $30.68 | 404 |
| 2017-03-27 | $30.08 | $30.08 | $29.93 | $29.93 | $29.43 | 616 |
| 2017-03-24 | $30.10 | $30.10 | $30.10 | $30.10 | $29.60 | 173 |
| 2017-03-23 | $29.62 | $29.62 | $29.62 | $29.62 | $29.13 | 190 |
| 2017-03-22 | $30.14 | $30.14 | $30.14 | $30.14 | $29.64 | 3 |
| 2017-03-21 | $30.14 | $30.14 | $30.14 | $30.14 | $29.64 | 107 |
| 2017-03-20 | $30.14 | $30.14 | $30.14 | $30.14 | $29.64 | 50 |
| 2017-03-17 | $30.14 | $30.14 | $30.14 | $30.14 | $29.64 | 141 |
| 2017-03-16 | $30.20 | $30.30 | $30.17 | $30.30 | $29.80 | 868 |
| 2017-03-15 | $30.32 | $30.32 | $30.32 | $30.32 | $29.82 | 35 |
| 2017-03-14 | $30.73 | $30.73 | $30.32 | $30.32 | $29.82 | 352 |
| 2017-03-13 | $30.39 | $30.39 | $30.23 | $30.23 | $29.73 | 672 |
| 2017-03-10 | $30.50 | $30.69 | $30.50 | $30.69 | $30.18 | 1,388 |
| 2017-03-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.24 | 204 |
| 2017-03-08 | $30.17 | $30.28 | $30.17 | $30.17 | $29.67 | 453 |
| 2017-03-07 | $30.35 | $30.35 | $30.22 | $30.22 | $29.72 | 986 |
| 2017-03-06 | $30.75 | $30.75 | $30.65 | $30.65 | $30.14 | 1,106 |
| 2017-03-03 | $30.66 | $30.66 | $30.39 | $30.43 | $29.92 | 14,871 |
| 2017-03-02 | $30.83 | $30.83 | $30.69 | $30.69 | $30.18 | 567 |
| 2017-03-01 | $30.43 | $30.74 | $30.43 | $30.73 | $30.22 | 568 |
| 2017-02-28 | $30.49 | $30.49 | $30.49 | $30.49 | $29.98 | 295 |
| 2017-02-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.09 | 236 |
| 2017-02-24 | $29.90 | $29.90 | $29.90 | $29.90 | $29.40 | 310 |
| 2017-02-23 | $30.10 | $30.10 | $30.10 | $30.10 | $29.60 | 528 |
| 2017-02-22 | $29.89 | $29.89 | $29.83 | $29.83 | $29.33 | 1,486 |
| 2017-02-21 | $30.10 | $30.13 | $29.97 | $30.13 | $29.63 | 3,122 |
| 2017-02-17 | $29.65 | $29.65 | $29.55 | $29.55 | $29.05 | 348 |
| 2017-02-16 | $29.25 | $29.25 | $29.25 | $29.25 | $28.76 | 111 |
| 2017-02-15 | $29.11 | $29.25 | $29.11 | $29.25 | $28.76 | 607 |
| 2017-02-14 | $29.66 | $29.79 | $29.58 | $29.79 | $29.30 | 354 |
| 2017-02-13 | $29.95 | $29.95 | $29.67 | $29.67 | $29.18 | 2,104 |
| 2017-02-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.04 | 77 |
| 2017-02-09 | $29.67 | $29.67 | $29.40 | $29.53 | $29.04 | 1,167 |
| 2017-02-08 | $29.26 | $29.59 | $29.26 | $29.53 | $29.04 | 955 |
| 2017-02-07 | $28.82 | $28.82 | $28.69 | $28.69 | $28.21 | 767 |
| 2017-02-06 | $26.08 | $27.08 | $26.08 | $27.08 | $26.63 | 2,053 |
| 2017-02-03 | $25.23 | $25.23 | $25.15 | $25.15 | $24.73 | 652 |
| 2017-02-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 95 |
| 2017-02-01 | $25.12 | $25.12 | $24.89 | $24.89 | $24.48 | 733 |
| 2017-01-31 | $25.44 | $25.44 | $25.23 | $25.23 | $24.81 | 285 |
| 2017-01-30 | $25.21 | $25.21 | $25.21 | $25.21 | $24.79 | 695 |
| 2017-01-27 | $25.01 | $25.56 | $24.70 | $25.56 | $25.14 | 1,150 |
| 2017-01-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.84 | 375 |
| 2017-01-25 | $26.15 | $26.15 | $26.15 | $26.15 | $25.72 | 214 |
| 2017-01-24 | $25.43 | $25.50 | $25.43 | $25.50 | $25.08 | 658 |
| 2017-01-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.03 | 0 |
| 2017-01-20 | $24.62 | $24.76 | $24.44 | $24.44 | $24.03 | 1,685 |
| 2017-01-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.11 | 452 |
| 2017-01-18 | $24.75 | $24.75 | $24.56 | $24.66 | $24.25 | 1,808 |
| 2017-01-17 | $24.47 | $24.85 | $24.47 | $24.62 | $24.21 | 1,270 |
| 2017-01-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.37 | 664 |
| 2017-01-12 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 268 |
| 2017-01-11 | $24.82 | $24.82 | $24.67 | $24.67 | $24.26 | 385 |
| 2017-01-10 | $24.46 | $24.46 | $24.46 | $24.46 | $24.05 | 166 |
| 2017-01-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.51 | 226 |
| 2017-01-06 | $23.96 | $23.96 | $23.83 | $23.83 | $23.43 | 612 |
| 2017-01-05 | $24.21 | $24.43 | $24.21 | $24.43 | $24.03 | 326 |
| 2017-01-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.02 | 106 |
| 2017-01-03 | $23.86 | $24.40 | $23.72 | $24.40 | $23.99 | 508 |
| 2016-12-30 | $24.07 | $24.07 | $23.78 | $23.78 | $23.39 | 1,137 |
| 2016-12-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.32 | 303 |
| 2016-12-28 | $24.01 | $24.01 | $24.01 | $24.01 | $23.61 | 196 |
| 2016-12-27 | $24.03 | $24.03 | $24.03 | $24.03 | $23.63 | 229 |
| 2016-12-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.06 | 102 |
| 2016-12-22 | $23.64 | $23.64 | $23.45 | $23.45 | $23.06 | 706 |
| 2016-12-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.33 | 125 |
| 2016-12-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.33 | 229 |
| 2016-12-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.33 | 1,009 |
| 2016-12-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.14 | 70 |
| 2016-12-15 | $22.54 | $22.54 | $22.41 | $22.51 | $22.14 | 1,183 |
| 2016-12-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.08 | 437 |
| 2016-12-13 | $22.76 | $22.76 | $22.76 | $22.76 | $22.38 | 417 |
| 2016-12-12 | $22.49 | $22.49 | $22.49 | $22.49 | $22.12 | 231 |
| 2016-12-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.12 | 247 |
| 2016-12-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.10 | 32 |
| 2016-12-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.10 | 172 |
| 2016-12-06 | $23.19 | $23.19 | $23.19 | $23.19 | $22.81 | 0 |
| 2016-12-05 | $23.19 | $23.19 | $23.19 | $23.19 | $22.81 | 207 |
| 2016-12-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 113 |
| 2016-12-01 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 134 |
| 2016-11-30 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 32 |
| 2016-11-29 | $23.53 | $23.53 | $23.53 | $23.53 | $23.14 | 133 |
| 2016-11-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.50 | 4 |
| 2016-11-25 | $22.88 | $22.88 | $22.88 | $22.88 | $22.50 | 167 |
| 2016-11-23 | $23.32 | $23.32 | $23.32 | $23.32 | $22.93 | 777 |
| 2016-11-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.04 | 201 |
| 2016-11-21 | $24.21 | $24.21 | $23.69 | $23.69 | $23.30 | 1,748 |
| 2016-11-18 | $24.01 | $24.01 | $24.01 | $24.01 | $23.61 | 223 |
| 2016-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 144 |
| 2016-11-16 | $23.54 | $23.54 | $23.00 | $23.00 | $22.62 | 344 |
| 2016-11-15 | $23.03 | $23.53 | $23.03 | $23.53 | $23.14 | 403 |
| 2016-11-14 | $23.95 | $23.95 | $23.74 | $23.94 | $23.54 | 780 |
| 2016-11-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 174 |
| 2016-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $23.75 | 106 |
| 2016-11-09 | $23.71 | $23.71 | $23.71 | $23.71 | $23.32 | 194 |
| 2016-11-08 | $24.52 | $24.52 | $24.35 | $24.35 | $23.95 | 770 |
| 2016-11-07 | $24.26 | $24.34 | $24.07 | $24.34 | $23.94 | 1,383 |
| 2016-11-04 | $23.77 | $23.77 | $23.68 | $23.68 | $23.29 | 3,411 |
| 2016-11-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.42 | 222 |
| 2016-11-02 | $24.30 | $24.30 | $24.30 | $24.30 | $23.89 | 146 |
| 2016-11-01 | $24.30 | $24.30 | $24.30 | $24.30 | $23.89 | 252 |
| 2016-10-31 | $24.31 | $24.31 | $24.31 | $24.31 | $23.91 | 335 |
| 2016-10-28 | $23.56 | $23.75 | $23.56 | $23.56 | $23.17 | 1,777 |
| 2016-10-27 | $22.84 | $23.17 | $22.68 | $22.68 | $22.30 | 2,844 |
| 2016-10-26 | $23.61 | $23.61 | $23.12 | $23.12 | $22.74 | 11,954 |
| 2016-10-25 | $23.14 | $23.14 | $23.14 | $23.14 | $22.76 | 168 |
| 2016-10-24 | $22.63 | $22.63 | $22.60 | $22.61 | $22.23 | 415 |
| 2016-10-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.40 | 0 |
| 2016-10-20 | $22.70 | $22.90 | $22.70 | $22.78 | $22.40 | 757 |
| 2016-10-19 | $23.13 | $23.13 | $23.13 | $23.13 | $22.75 | 6 |
| 2016-10-18 | $23.12 | $23.13 | $23.12 | $23.13 | $22.75 | 316 |
| 2016-10-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.54 | 0 |
| 2016-10-14 | $23.31 | $23.31 | $22.87 | $22.92 | $22.54 | 1,604 |
| 2016-10-13 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 6 |
| 2016-10-12 | $23.18 | $23.18 | $23.18 | $23.18 | $22.80 | 158 |
| 2016-10-11 | $23.89 | $24.14 | $23.56 | $24.14 | $23.74 | 907 |
| 2016-10-10 | $23.98 | $23.98 | $23.96 | $23.96 | $23.56 | 950 |
| 2016-10-07 | $24.04 | $24.04 | $23.59 | $23.78 | $23.39 | 1,753 |
| 2016-10-06 | $24.34 | $24.34 | $24.34 | $24.34 | $23.94 | 0 |
| 2016-10-05 | $24.34 | $24.34 | $24.34 | $24.34 | $23.94 | 377 |
| 2016-10-04 | $24.22 | $24.22 | $24.13 | $24.13 | $23.73 | 444 |
| 2016-10-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.16 | 109 |
| 2016-09-30 | $23.48 | $23.64 | $23.46 | $23.55 | $23.16 | 949 |
| 2016-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 69 |
| 2016-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.62 | 29 |
| 2016-09-27 | $22.93 | $23.00 | $22.93 | $23.00 | $22.62 | 454 |
| 2016-09-26 | $23.24 | $23.24 | $23.24 | $23.24 | $22.71 | 0 |
| 2016-09-23 | $23.24 | $23.24 | $23.24 | $23.24 | $22.71 | 221 |
| 2016-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $22.65 | 220 |
| 2016-09-21 | $22.89 | $22.89 | $22.89 | $22.89 | $22.37 | 11 |
| 2016-09-20 | $22.89 | $22.89 | $22.89 | $22.89 | $22.37 | 86 |
| 2016-09-19 | $22.89 | $22.89 | $22.89 | $22.89 | $22.37 | 32 |
| 2016-09-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.37 | 243 |
| 2016-09-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.99 | 152 |
| 2016-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.99 | 50 |
| 2016-09-13 | $22.72 | $22.72 | $22.50 | $22.50 | $21.99 | 716 |
| 2016-09-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.43 | 530 |
| 2016-09-09 | $22.96 | $23.03 | $22.96 | $23.02 | $22.50 | 498 |
| 2016-09-08 | $23.39 | $23.39 | $23.39 | $23.39 | $22.86 | 52 |
| 2016-09-07 | $23.27 | $23.40 | $23.22 | $23.39 | $22.86 | 10,125 |
| 2016-09-06 | $22.18 | $22.18 | $22.18 | $22.18 | $21.68 | 18 |
| 2016-09-02 | $22.18 | $22.18 | $22.18 | $22.18 | $21.68 | 157 |
| 2016-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.18 | 0 |
| 2016-08-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.18 | 308 |
| 2016-08-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.07 | 73 |
| 2016-08-29 | $22.49 | $22.58 | $22.48 | $22.58 | $22.07 | 546 |
| 2016-08-26 | $22.29 | $22.29 | $22.29 | $22.29 | $21.78 | 128 |
| 2016-08-25 | $22.27 | $22.27 | $22.26 | $22.26 | $21.75 | 380 |
| 2016-08-24 | $22.04 | $22.05 | $21.90 | $22.05 | $21.55 | 698 |
| 2016-08-23 | $22.06 | $22.51 | $22.06 | $22.51 | $22.00 | 428 |
| 2016-08-22 | $22.93 | $22.96 | $22.88 | $22.88 | $22.36 | 920 |
| 2016-08-19 | $22.49 | $22.49 | $22.49 | $22.49 | $21.98 | 35 |
| 2016-08-18 | $22.49 | $22.49 | $22.49 | $22.49 | $21.98 | 41 |
| 2016-08-17 | $22.49 | $22.49 | $22.49 | $22.49 | $21.98 | 38 |
| 2016-08-16 | $22.45 | $22.49 | $22.45 | $22.49 | $21.98 | 225 |
| 2016-08-15 | $22.33 | $22.33 | $22.33 | $22.33 | $21.82 | 2,436 |
| 2016-08-12 | $22.27 | $22.27 | $22.27 | $22.27 | $21.76 | 66 |
| 2016-08-11 | $22.22 | $22.27 | $22.22 | $22.27 | $21.76 | 400 |
| 2016-08-10 | $22.30 | $22.35 | $22.18 | $22.35 | $21.84 | 11,559 |
| 2016-08-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.63 | 115 |
| 2016-08-08 | $21.84 | $21.84 | $21.76 | $21.76 | $21.26 | 814 |
| 2016-08-05 | $21.90 | $21.96 | $21.83 | $21.83 | $21.33 | 1,760 |
| 2016-08-04 | $21.03 | $21.60 | $21.03 | $21.45 | $20.96 | 1,829 |
| 2016-08-03 | $21.12 | $21.12 | $21.12 | $21.12 | $20.64 | 145 |
| 2016-08-02 | $21.10 | $21.14 | $21.10 | $21.12 | $20.64 | 495 |
| 2016-08-01 | $20.46 | $20.68 | $20.46 | $20.68 | $20.21 | 2,642 |
| 2016-07-29 | $20.05 | $20.05 | $20.05 | $20.05 | $19.59 | 1,400 |
| 2016-07-28 | $20.03 | $20.05 | $20.03 | $20.05 | $19.59 | 200 |
| 2016-07-27 | $18.96 | $18.96 | $18.96 | $18.96 | $18.53 | 0 |
| 2016-07-26 | $19.06 | $19.06 | $18.96 | $18.96 | $18.53 | 284 |
| 2016-07-25 | $19.15 | $19.15 | $19.15 | $19.15 | $18.71 | 91 |
| 2016-07-22 | $19.15 | $19.15 | $19.15 | $19.15 | $18.71 | 164 |
| 2016-07-21 | $19.31 | $19.31 | $19.31 | $19.31 | $18.87 | 244 |
| 2016-07-20 | $19.18 | $19.18 | $19.13 | $19.13 | $18.70 | 1,748 |
| 2016-07-19 | $18.73 | $18.73 | $18.73 | $18.73 | $18.30 | 44 |
| 2016-07-18 | $18.73 | $18.73 | $18.73 | $18.73 | $18.30 | 190 |
| 2016-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.57 | 150 |
| 2016-07-14 | $19.03 | $19.03 | $19.00 | $19.00 | $18.57 | 1,895 |
| 2016-07-13 | $19.30 | $19.30 | $19.30 | $19.30 | $18.86 | 100 |
| 2016-07-12 | $18.07 | $18.07 | $18.07 | $18.07 | $17.66 | 66 |
| 2016-07-11 | $17.99 | $18.11 | $17.87 | $18.07 | $17.66 | 727 |
| 2016-07-08 | $17.47 | $17.47 | $17.47 | $17.47 | $17.08 | 97 |
| 2016-07-07 | $17.47 | $17.47 | $17.47 | $17.47 | $17.08 | 183 |
| 2016-07-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.38 | 10 |
| 2016-07-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.38 | 144 |
| 2016-07-01 | $17.66 | $17.78 | $17.66 | $17.78 | $17.38 | 1,396 |
| 2016-06-30 | $18.03 | $18.03 | $18.03 | $18.03 | $17.62 | 244 |
| 2016-06-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.60 | 437 |
| 2016-06-28 | $17.99 | $17.99 | $17.99 | $17.99 | $17.58 | 763 |
| 2016-06-27 | $18.18 | $18.18 | $18.18 | $18.18 | $17.77 | 247 |
| 2016-06-24 | $18.07 | $18.21 | $18.03 | $18.21 | $17.80 | 1,428 |
| 2016-06-23 | $19.01 | $19.01 | $19.01 | $19.01 | $18.58 | 545 |
| 2016-06-22 | $18.56 | $18.56 | $18.56 | $18.56 | $18.14 | 397 |
| 2016-06-21 | $18.60 | $18.86 | $18.60 | $18.86 | $18.44 | 327 |
| 2016-06-20 | $18.83 | $18.83 | $18.83 | $18.83 | $18.40 | 222 |
| 2016-06-17 | $19.40 | $19.40 | $19.40 | $19.40 | $18.96 | 91 |
| 2016-06-16 | $19.40 | $19.40 | $19.40 | $19.40 | $18.96 | 33 |
| 2016-06-15 | $19.40 | $19.40 | $19.40 | $19.40 | $18.96 | 33 |
| 2016-06-14 | $19.40 | $19.40 | $19.40 | $19.40 | $18.96 | 71 |
| 2016-06-13 | $19.40 | $19.40 | $19.40 | $19.40 | $18.96 | 32 |
| 2016-06-10 | $19.63 | $19.63 | $19.40 | $19.40 | $18.96 | 653 |
| 2016-06-09 | $19.71 | $19.71 | $19.55 | $19.55 | $19.11 | 540 |
| 2016-06-08 | $20.01 | $20.44 | $19.85 | $20.44 | $19.98 | 871 |
| 2016-06-07 | $19.20 | $19.50 | $19.20 | $19.20 | $18.76 | 2,169 |
| 2016-06-06 | $19.36 | $19.36 | $19.36 | $19.36 | $18.92 | 80 |
| 2016-06-03 | $19.36 | $19.36 | $19.36 | $19.36 | $18.92 | 116 |
| 2016-06-02 | $19.36 | $19.36 | $19.36 | $19.36 | $18.92 | 0 |
| 2016-06-01 | $19.36 | $19.36 | $19.36 | $19.36 | $18.92 | 260 |
| 2016-05-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.23 | 297 |
| 2016-05-27 | $17.93 | $17.93 | $17.93 | $17.93 | $17.52 | 64 |
| 2016-05-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.52 | 69 |
| 2016-05-25 | $17.84 | $17.93 | $17.84 | $17.93 | $17.52 | 511 |
| 2016-05-24 | $17.70 | $17.70 | $17.59 | $17.59 | $17.19 | 785 |
| 2016-05-23 | $18.00 | $18.06 | $18.00 | $18.06 | $17.65 | 3,071 |
| 2016-05-20 | $17.41 | $17.42 | $17.41 | $17.42 | $17.02 | 998 |
| 2016-05-19 | $17.20 | $17.20 | $17.20 | $17.20 | $16.81 | 54 |
| 2016-05-18 | $17.20 | $17.20 | $17.20 | $17.20 | $16.81 | 265 |
| 2016-05-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.55 | 112 |
| 2016-05-16 | $17.10 | $17.10 | $17.10 | $17.10 | $16.71 | 46,124 |
| 2016-05-13 | $17.10 | $17.10 | $17.10 | $17.10 | $16.71 | 77,976 |
| 2016-05-12 | $17.75 | $17.75 | $17.48 | $17.65 | $17.25 | 63,868 |
| 2016-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2016-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 0 |
| 2016-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.59 | 95,280 |