Descartes Systems Group Inc (DSGX) Exchange: NASDAQ
Data as of May 7, 2024
$97.26 ($0.15) 0.15%
Descartes Systems Group Inc - Daily Information
Click for more stock information on Descartes Systems Group Inc.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $97.17 |
| Previous Close | $97.26 |
| High | $97.60 |
| Low | $96.73 |
| Adjusted Open | $97.17 |
| Previous Adjusted Close | $97.26 |
| Adjusted High | $97.60 |
| Adjusted Low | $96.73 |
About Descartes Systems Group Inc (DSGX)
Descartes (TSX:DSG) is the global leader in providing on-demand, software-as-a-service solutions focused on improving the productivity, performance and security of logistics-intensive businesses. Customers use our modular, software-as-a-service solutions to route, schedule, track and measure delivery resources; plan, allocate and execute shipments; rate, audit and pay transportation invoices; access global trade data; file customs and security documents for imports and exports; and complete numerous other logistics processes by participating in the world's largest, collaborative multimodal logistics community. Our headquarters are in Waterloo, Ontario, Canada and we have offices and partners around the world.
Invest in Descartes Systems Group Inc (DSGX)
Historical Stock Data for Descartes Systems Group Inc (DSGX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $97.17 | $97.60 | $96.73 | $97.26 | $97.26 | 181,477 |
| 2024-05-06 | $95.83 | $97.29 | $95.83 | $97.11 | $97.11 | 136,492 |
| 2024-05-03 | $96.54 | $96.66 | $94.51 | $95.48 | $95.48 | 124,135 |
| 2024-05-02 | $95.92 | $95.92 | $94.50 | $95.30 | $95.30 | 194,119 |
| 2024-05-01 | $92.36 | $96.49 | $91.70 | $94.85 | $94.85 | 486,590 |
| 2024-04-30 | $92.93 | $94.06 | $92.75 | $92.79 | $92.79 | 262,268 |
| 2024-04-29 | $94.91 | $94.91 | $93.28 | $93.77 | $93.77 | 274,098 |
| 2024-04-26 | $95.37 | $96.10 | $92.93 | $94.24 | $94.24 | 212,423 |
| 2024-04-25 | $93.91 | $95.09 | $92.81 | $94.50 | $94.50 | 295,241 |
| 2024-04-24 | $93.76 | $94.99 | $93.69 | $94.50 | $94.50 | 520,717 |
| 2024-04-23 | $92.19 | $96.04 | $92.19 | $94.10 | $94.10 | 430,923 |
| 2024-04-22 | $91.08 | $92.14 | $90.28 | $91.64 | $91.64 | 186,107 |
| 2024-04-19 | $90.13 | $90.44 | $89.20 | $90.32 | $90.32 | 482,542 |
| 2024-04-18 | $90.68 | $90.68 | $89.01 | $90.13 | $90.13 | 200,281 |
| 2024-04-17 | $91.12 | $91.75 | $90.00 | $90.54 | $90.54 | 263,924 |
| 2024-04-16 | $89.07 | $91.12 | $88.44 | $90.90 | $90.90 | 243,979 |
| 2024-04-15 | $89.31 | $89.44 | $87.20 | $87.35 | $87.35 | 164,471 |
| 2024-04-12 | $90.38 | $90.38 | $88.49 | $88.71 | $88.71 | 225,588 |
| 2024-04-11 | $89.79 | $90.32 | $89.01 | $90.05 | $90.05 | 114,266 |
| 2024-04-10 | $89.10 | $89.94 | $88.14 | $88.93 | $88.93 | 144,922 |
| 2024-04-09 | $90.60 | $90.73 | $89.85 | $90.39 | $90.39 | 130,118 |
| 2024-04-08 | $89.97 | $90.46 | $89.35 | $90.27 | $90.27 | 92,988 |
| 2024-04-05 | $89.58 | $90.30 | $88.97 | $89.71 | $89.71 | 97,306 |
| 2024-04-04 | $90.67 | $90.88 | $89.09 | $89.21 | $89.21 | 85,573 |
| 2024-04-03 | $90.20 | $91.44 | $89.71 | $89.84 | $89.84 | 74,777 |
| 2024-04-02 | $92.03 | $92.09 | $90.78 | $90.84 | $90.84 | 87,437 |
| 2024-04-01 | $92.28 | $94.16 | $92.03 | $93.02 | $93.02 | 141,909 |
| 2024-03-28 | $92.23 | $92.23 | $91.18 | $91.53 | $91.53 | 106,170 |
| 2024-03-27 | $93.15 | $93.15 | $91.46 | $92.08 | $92.08 | 117,801 |
| 2024-03-26 | $92.35 | $92.91 | $92.18 | $92.40 | $92.40 | 120,998 |
| 2024-03-25 | $92.69 | $93.13 | $91.94 | $92.26 | $92.26 | 130,587 |
| 2024-03-22 | $93.00 | $93.35 | $91.93 | $92.80 | $92.80 | 81,392 |
| 2024-03-21 | $94.07 | $94.54 | $93.48 | $93.48 | $93.48 | 63,470 |
| 2024-03-20 | $92.26 | $93.89 | $92.20 | $93.59 | $93.59 | 107,759 |
| 2024-03-19 | $92.40 | $92.93 | $91.02 | $92.45 | $92.45 | 114,695 |
| 2024-03-18 | $92.65 | $93.22 | $92.06 | $92.67 | $92.67 | 141,851 |
| 2024-03-15 | $92.33 | $92.92 | $91.70 | $92.30 | $92.30 | 197,330 |
| 2024-03-14 | $93.33 | $93.95 | $92.14 | $92.77 | $92.77 | 159,568 |
| 2024-03-13 | $94.22 | $94.51 | $92.63 | $92.98 | $92.98 | 169,920 |
| 2024-03-12 | $92.33 | $94.54 | $91.97 | $94.22 | $94.22 | 180,618 |
| 2024-03-11 | $91.72 | $92.65 | $91.28 | $92.13 | $92.13 | 290,497 |
| 2024-03-08 | $91.60 | $92.10 | $90.52 | $91.47 | $91.47 | 159,097 |
| 2024-03-07 | $87.57 | $93.57 | $87.35 | $91.59 | $91.59 | 345,079 |
| 2024-03-06 | $85.68 | $87.34 | $85.15 | $87.32 | $87.32 | 259,293 |
| 2024-03-05 | $90.57 | $90.57 | $84.83 | $84.90 | $84.90 | 212,955 |
| 2024-03-04 | $88.63 | $90.86 | $88.40 | $90.52 | $90.52 | 192,848 |
| 2024-03-01 | $86.90 | $88.69 | $86.23 | $88.69 | $88.69 | 183,068 |
| 2024-02-29 | $85.91 | $86.75 | $85.66 | $86.67 | $86.67 | 176,676 |
| 2024-02-28 | $86.00 | $86.38 | $85.35 | $85.79 | $85.79 | 121,244 |
| 2024-02-27 | $86.50 | $87.15 | $86.05 | $86.28 | $86.28 | 115,824 |
| 2024-02-26 | $86.62 | $86.72 | $86.07 | $86.47 | $86.47 | 81,588 |
| 2024-02-23 | $86.39 | $86.75 | $86.02 | $86.34 | $86.34 | 219,012 |
| 2024-02-22 | $86.28 | $86.68 | $85.77 | $86.17 | $86.17 | 135,597 |
| 2024-02-21 | $85.73 | $85.73 | $84.12 | $85.07 | $85.07 | 111,883 |
| 2024-02-20 | $86.61 | $87.03 | $85.87 | $86.43 | $86.43 | 118,067 |
| 2024-02-16 | $87.45 | $88.00 | $86.61 | $86.66 | $86.66 | 109,235 |
| 2024-02-15 | $87.25 | $88.66 | $87.25 | $87.50 | $87.50 | 139,509 |
| 2024-02-14 | $87.02 | $87.72 | $86.54 | $87.69 | $87.69 | 67,062 |
| 2024-02-13 | $86.30 | $87.33 | $85.96 | $86.25 | $86.25 | 103,577 |
| 2024-02-12 | $89.19 | $89.19 | $87.78 | $88.09 | $88.09 | 65,020 |
| 2024-02-09 | $89.09 | $89.70 | $88.77 | $89.43 | $89.43 | 104,917 |
| 2024-02-08 | $87.93 | $89.04 | $87.80 | $88.60 | $88.60 | 154,095 |
| 2024-02-07 | $88.14 | $88.91 | $87.80 | $87.86 | $87.86 | 222,800 |
| 2024-02-06 | $88.00 | $88.13 | $87.11 | $87.99 | $87.99 | 74,620 |
| 2024-02-05 | $88.07 | $88.38 | $86.86 | $87.87 | $87.87 | 85,624 |
| 2024-02-02 | $88.56 | $89.06 | $88.13 | $88.81 | $88.81 | 147,511 |
| 2024-02-01 | $87.66 | $88.99 | $87.56 | $88.80 | $88.80 | 118,549 |
| 2024-01-31 | $89.00 | $89.66 | $87.52 | $87.59 | $87.59 | 130,001 |
| 2024-01-30 | $90.18 | $90.35 | $88.95 | $89.11 | $89.11 | 109,765 |
| 2024-01-29 | $90.19 | $90.83 | $89.48 | $90.17 | $90.17 | 120,460 |
| 2024-01-26 | $89.51 | $90.67 | $89.51 | $89.87 | $89.87 | 156,103 |
| 2024-01-25 | $89.51 | $90.02 | $88.86 | $89.82 | $89.82 | 278,833 |
| 2024-01-24 | $90.75 | $92.86 | $89.03 | $89.22 | $89.22 | 361,621 |
| 2024-01-23 | $88.73 | $89.29 | $88.21 | $89.06 | $89.06 | 239,775 |
| 2024-01-22 | $87.47 | $88.51 | $87.06 | $88.47 | $88.47 | 155,066 |
| 2024-01-19 | $85.74 | $87.17 | $85.13 | $86.93 | $86.93 | 123,483 |
| 2024-01-18 | $84.18 | $85.22 | $84.11 | $85.16 | $85.16 | 97,525 |
| 2024-01-17 | $83.40 | $84.30 | $82.88 | $84.06 | $84.06 | 84,536 |
| 2024-01-16 | $83.60 | $84.13 | $82.94 | $84.07 | $84.07 | 70,962 |
| 2024-01-12 | $83.98 | $84.81 | $83.98 | $84.71 | $84.71 | 93,116 |
| 2024-01-11 | $82.15 | $84.04 | $81.97 | $83.91 | $83.91 | 129,366 |
| 2024-01-10 | $81.66 | $82.77 | $80.61 | $82.22 | $82.22 | 154,722 |
| 2024-01-09 | $80.90 | $81.43 | $80.39 | $80.61 | $80.61 | 94,517 |
| 2024-01-08 | $79.85 | $81.33 | $79.70 | $81.32 | $81.32 | 112,221 |
| 2024-01-05 | $79.71 | $80.27 | $79.21 | $79.50 | $79.50 | 207,782 |
| 2024-01-04 | $80.44 | $80.86 | $79.89 | $80.04 | $80.04 | 112,439 |
| 2024-01-03 | $80.79 | $81.07 | $80.07 | $80.70 | $80.70 | 197,213 |
| 2024-01-02 | $83.35 | $83.36 | $80.87 | $81.41 | $81.41 | 148,304 |
| 2023-12-29 | $83.69 | $84.13 | $83.05 | $84.06 | $84.06 | 211,217 |
| 2023-12-28 | $83.12 | $83.72 | $82.76 | $83.61 | $83.61 | 119,212 |
| 2023-12-27 | $83.57 | $83.70 | $82.68 | $82.87 | $82.87 | 99,648 |
| 2023-12-26 | $83.12 | $83.83 | $83.08 | $83.51 | $83.51 | 54,499 |
| 2023-12-22 | $82.79 | $83.21 | $82.40 | $83.09 | $83.09 | 93,109 |
| 2023-12-21 | $83.29 | $83.37 | $82.59 | $82.79 | $82.79 | 83,263 |
| 2023-12-20 | $82.13 | $83.85 | $82.11 | $82.63 | $82.63 | 166,395 |
| 2023-12-19 | $85.04 | $85.04 | $82.54 | $82.61 | $82.61 | 162,248 |
| 2023-12-18 | $83.62 | $84.96 | $83.62 | $84.69 | $84.69 | 76,673 |
| 2023-12-15 | $83.70 | $84.88 | $83.70 | $84.29 | $84.29 | 164,312 |
| 2023-12-14 | $86.18 | $86.18 | $83.63 | $83.76 | $83.76 | 214,128 |
| 2023-12-13 | $84.92 | $86.07 | $84.82 | $85.88 | $85.88 | 258,491 |
| 2023-12-12 | $84.15 | $85.25 | $83.91 | $84.76 | $84.76 | 185,236 |
| 2023-12-11 | $82.96 | $83.99 | $82.94 | $83.78 | $83.78 | 289,286 |
| 2023-12-08 | $82.70 | $83.22 | $81.67 | $82.96 | $82.96 | 200,860 |
| 2023-12-07 | $82.38 | $83.35 | $81.39 | $82.97 | $82.97 | 275,655 |
| 2023-12-06 | $82.10 | $83.65 | $81.74 | $81.78 | $81.78 | 512,262 |
| 2023-12-05 | $81.02 | $82.06 | $80.61 | $81.25 | $81.25 | 372,794 |
| 2023-12-04 | $82.00 | $82.40 | $81.26 | $81.49 | $81.49 | 281,064 |
| 2023-12-01 | $81.09 | $82.54 | $80.78 | $82.34 | $82.34 | 372,773 |
| 2023-11-30 | $80.73 | $81.43 | $80.23 | $81.04 | $81.04 | 272,454 |
| 2023-11-29 | $81.39 | $81.94 | $80.31 | $80.82 | $80.82 | 310,554 |
| 2023-11-28 | $81.04 | $81.56 | $80.53 | $81.11 | $81.11 | 438,250 |
| 2023-11-27 | $81.15 | $81.61 | $80.89 | $81.12 | $81.12 | 198,636 |
| 2023-11-24 | $80.94 | $81.77 | $80.88 | $81.53 | $81.53 | 30,961 |
| 2023-11-22 | $81.37 | $82.38 | $80.97 | $81.04 | $81.04 | 91,341 |
| 2023-11-21 | $81.07 | $81.50 | $80.48 | $81.26 | $81.26 | 97,622 |
| 2023-11-20 | $81.10 | $81.78 | $80.60 | $80.98 | $80.98 | 117,668 |
| 2023-11-17 | $81.11 | $81.59 | $80.79 | $81.06 | $81.06 | 133,514 |
| 2023-11-16 | $79.69 | $80.98 | $79.65 | $80.80 | $80.80 | 96,176 |
| 2023-11-15 | $79.83 | $81.04 | $79.64 | $79.99 | $79.99 | 262,458 |
| 2023-11-14 | $77.58 | $79.81 | $77.50 | $79.55 | $79.55 | 78,445 |
| 2023-11-13 | $77.58 | $77.85 | $76.96 | $77.02 | $77.02 | 78,009 |
| 2023-11-10 | $76.04 | $77.84 | $76.04 | $77.76 | $77.76 | 95,955 |
| 2023-11-09 | $75.69 | $76.42 | $75.44 | $75.82 | $75.82 | 96,106 |
| 2023-11-08 | $74.73 | $75.81 | $74.70 | $75.76 | $75.76 | 101,681 |
| 2023-11-07 | $74.74 | $75.38 | $73.89 | $74.96 | $74.96 | 62,764 |
| 2023-11-06 | $72.90 | $74.24 | $72.87 | $74.17 | $74.17 | 102,939 |
| 2023-11-03 | $73.17 | $73.43 | $72.67 | $72.99 | $72.99 | 194,748 |
| 2023-11-02 | $72.78 | $73.69 | $72.75 | $72.97 | $72.97 | 241,907 |
| 2023-11-01 | $72.29 | $72.29 | $70.92 | $72.01 | $72.01 | 158,445 |
| 2023-10-31 | $71.53 | $73.07 | $71.50 | $72.21 | $72.21 | 203,213 |
| 2023-10-30 | $70.35 | $71.88 | $70.05 | $71.59 | $71.59 | 171,185 |
| 2023-10-27 | $70.71 | $70.79 | $69.59 | $69.80 | $69.80 | 280,356 |
| 2023-10-26 | $71.10 | $71.99 | $69.96 | $70.62 | $70.62 | 189,410 |
| 2023-10-25 | $71.97 | $72.17 | $71.02 | $71.35 | $71.35 | 161,187 |
| 2023-10-24 | $72.21 | $73.26 | $71.81 | $72.54 | $72.54 | 72,318 |
| 2023-10-23 | $72.31 | $73.06 | $71.79 | $72.36 | $72.36 | 90,013 |
| 2023-10-20 | $73.46 | $74.40 | $72.36 | $72.49 | $72.49 | 119,400 |
| 2023-10-19 | $73.63 | $74.04 | $73.16 | $73.36 | $73.36 | 80,284 |
| 2023-10-18 | $74.03 | $74.12 | $73.52 | $73.60 | $73.60 | 61,795 |
| 2023-10-17 | $74.45 | $74.66 | $73.44 | $74.27 | $74.27 | 145,120 |
| 2023-10-16 | $73.74 | $74.55 | $73.66 | $73.93 | $73.93 | 120,576 |
| 2023-10-13 | $74.18 | $74.63 | $73.49 | $73.75 | $73.75 | 125,833 |
| 2023-10-12 | $74.83 | $74.96 | $73.88 | $74.14 | $74.14 | 105,792 |
| 2023-10-11 | $74.15 | $75.34 | $73.80 | $74.55 | $74.55 | 92,479 |
| 2023-10-10 | $74.68 | $74.76 | $73.80 | $73.86 | $73.86 | 77,957 |
| 2023-10-09 | $73.49 | $75.31 | $72.04 | $74.68 | $74.68 | 79,308 |
| 2023-10-06 | $72.37 | $74.54 | $72.37 | $74.06 | $74.06 | 86,798 |
| 2023-10-05 | $71.73 | $72.29 | $70.79 | $72.21 | $72.21 | 91,536 |
| 2023-10-04 | $72.29 | $72.59 | $71.26 | $71.75 | $71.75 | 97,842 |
| 2023-10-03 | $72.18 | $72.99 | $70.94 | $71.93 | $71.93 | 130,278 |
| 2023-10-02 | $73.50 | $74.09 | $72.69 | $72.74 | $72.74 | 131,677 |
| 2023-09-29 | $73.09 | $74.09 | $73.09 | $73.38 | $73.38 | 186,386 |
| 2023-09-28 | $72.02 | $72.95 | $71.69 | $72.65 | $72.65 | 95,015 |
| 2023-09-27 | $72.06 | $72.43 | $71.74 | $72.06 | $72.06 | 104,147 |
| 2023-09-26 | $71.69 | $72.69 | $71.33 | $71.85 | $71.85 | 145,882 |
| 2023-09-25 | $71.82 | $72.32 | $71.44 | $72.08 | $72.08 | 84,581 |
| 2023-09-22 | $71.30 | $72.16 | $71.15 | $71.83 | $71.83 | 97,779 |
| 2023-09-21 | $72.74 | $72.81 | $70.56 | $70.86 | $70.86 | 191,066 |
| 2023-09-20 | $74.32 | $75.05 | $73.13 | $73.20 | $73.20 | 194,327 |
| 2023-09-19 | $75.41 | $75.87 | $73.93 | $74.41 | $74.41 | 170,879 |
| 2023-09-18 | $74.44 | $76.19 | $74.44 | $75.59 | $75.59 | 108,409 |
| 2023-09-15 | $74.98 | $75.27 | $74.29 | $74.68 | $74.68 | 149,663 |
| 2023-09-14 | $74.81 | $75.29 | $74.50 | $74.98 | $74.98 | 133,447 |
| 2023-09-13 | $74.57 | $75.16 | $74.23 | $74.68 | $74.68 | 106,633 |
| 2023-09-12 | $73.96 | $75.25 | $73.86 | $74.49 | $74.49 | 95,039 |
| 2023-09-11 | $75.04 | $75.57 | $73.47 | $74.47 | $74.47 | 117,529 |
| 2023-09-08 | $74.65 | $75.47 | $74.28 | $74.77 | $74.77 | 107,711 |
| 2023-09-07 | $74.82 | $75.77 | $70.46 | $74.67 | $74.67 | 247,706 |
| 2023-09-06 | $75.28 | $76.20 | $74.70 | $75.12 | $75.12 | 164,619 |
| 2023-09-05 | $75.58 | $75.81 | $74.72 | $75.26 | $75.26 | 141,380 |
| 2023-09-01 | $75.59 | $75.96 | $75.00 | $75.51 | $75.51 | 102,270 |
| 2023-08-31 | $75.72 | $76.20 | $74.53 | $74.96 | $74.96 | 134,030 |
| 2023-08-30 | $75.18 | $76.06 | $75.18 | $75.52 | $75.52 | 82,504 |
| 2023-08-29 | $73.68 | $75.65 | $73.68 | $75.50 | $75.50 | 64,958 |
| 2023-08-28 | $73.74 | $74.40 | $73.40 | $74.11 | $74.11 | 69,047 |
| 2023-08-25 | $72.95 | $74.13 | $72.61 | $73.57 | $73.57 | 47,015 |
| 2023-08-24 | $74.25 | $74.27 | $72.93 | $73.02 | $73.02 | 111,962 |
| 2023-08-23 | $72.87 | $74.14 | $72.71 | $73.97 | $73.97 | 81,503 |
| 2023-08-22 | $73.16 | $73.45 | $72.62 | $72.86 | $72.86 | 65,195 |
| 2023-08-21 | $71.73 | $72.93 | $71.73 | $72.83 | $72.83 | 49,170 |
| 2023-08-18 | $71.00 | $71.83 | $70.32 | $71.69 | $71.69 | 88,903 |
| 2023-08-17 | $72.52 | $72.52 | $71.29 | $71.43 | $71.43 | 49,840 |
| 2023-08-16 | $72.47 | $72.97 | $71.84 | $72.58 | $72.58 | 106,906 |
| 2023-08-15 | $73.33 | $73.55 | $72.46 | $72.63 | $72.63 | 46,911 |
| 2023-08-14 | $72.92 | $73.61 | $72.73 | $73.33 | $73.33 | 47,950 |
| 2023-08-11 | $72.87 | $73.27 | $72.69 | $73.11 | $73.11 | 33,432 |
| 2023-08-10 | $73.46 | $73.71 | $72.53 | $73.02 | $73.02 | 57,092 |
| 2023-08-09 | $73.28 | $73.46 | $72.89 | $73.03 | $73.03 | 61,981 |
| 2023-08-08 | $73.94 | $73.95 | $72.73 | $73.41 | $73.41 | 94,765 |
| 2023-08-07 | $74.65 | $74.97 | $74.24 | $74.53 | $74.53 | 39,519 |
| 2023-08-04 | $74.90 | $75.33 | $74.15 | $74.55 | $74.55 | 80,347 |
| 2023-08-03 | $74.68 | $74.91 | $74.13 | $74.82 | $74.82 | 84,463 |
| 2023-08-02 | $77.00 | $77.00 | $74.59 | $75.30 | $75.30 | 88,168 |
| 2023-08-01 | $77.36 | $77.69 | $76.89 | $77.47 | $77.47 | 98,073 |
| 2023-07-31 | $77.15 | $78.32 | $77.15 | $77.87 | $77.87 | 61,497 |
| 2023-07-28 | $77.26 | $77.41 | $76.19 | $77.08 | $77.08 | 131,029 |
| 2023-07-27 | $78.79 | $78.79 | $76.48 | $76.52 | $76.52 | 125,417 |
| 2023-07-26 | $79.30 | $79.30 | $77.88 | $78.11 | $78.11 | 77,375 |
| 2023-07-25 | $79.49 | $79.85 | $78.14 | $79.35 | $79.35 | 76,794 |
| 2023-07-24 | $79.51 | $79.90 | $78.26 | $79.23 | $79.23 | 80,166 |
| 2023-07-21 | $80.05 | $80.25 | $79.04 | $79.50 | $79.50 | 100,640 |
| 2023-07-20 | $80.26 | $81.03 | $79.50 | $79.63 | $79.63 | 128,094 |
| 2023-07-19 | $81.01 | $81.64 | $79.86 | $80.86 | $80.86 | 91,038 |
| 2023-07-18 | $79.92 | $81.21 | $79.72 | $80.79 | $80.79 | 106,890 |
| 2023-07-17 | $79.98 | $80.67 | $79.66 | $80.25 | $80.25 | 52,207 |
| 2023-07-14 | $79.31 | $80.08 | $79.31 | $79.51 | $79.51 | 122,105 |
| 2023-07-13 | $79.24 | $79.70 | $78.97 | $79.12 | $79.12 | 133,983 |
| 2023-07-12 | $78.99 | $79.46 | $78.24 | $78.79 | $78.79 | 86,742 |
| 2023-07-11 | $79.39 | $80.15 | $78.49 | $78.64 | $78.64 | 114,205 |
| 2023-07-10 | $77.92 | $79.30 | $77.92 | $79.27 | $79.27 | 99,831 |
| 2023-07-07 | $77.72 | $78.15 | $77.44 | $77.77 | $77.77 | 144,785 |
| 2023-07-06 | $77.25 | $77.80 | $76.95 | $77.65 | $77.65 | 185,175 |
| 2023-07-05 | $78.16 | $78.48 | $76.88 | $78.25 | $78.25 | 183,174 |
| 2023-07-03 | $80.22 | $80.62 | $78.58 | $79.02 | $79.02 | 38,464 |
| 2023-06-30 | $79.08 | $80.27 | $79.08 | $80.11 | $80.11 | 126,926 |
| 2023-06-29 | $77.95 | $78.49 | $77.61 | $78.43 | $78.43 | 176,032 |
| 2023-06-28 | $76.86 | $77.94 | $76.86 | $77.87 | $77.87 | 158,920 |
| 2023-06-27 | $76.63 | $77.27 | $75.82 | $77.00 | $77.00 | 134,933 |
| 2023-06-26 | $76.15 | $77.00 | $75.94 | $76.18 | $76.18 | 141,024 |
| 2023-06-23 | $76.03 | $76.78 | $74.70 | $76.50 | $76.50 | 289,247 |
| 2023-06-22 | $76.67 | $76.67 | $75.55 | $76.28 | $76.28 | 239,525 |
| 2023-06-21 | $77.93 | $78.71 | $75.21 | $76.89 | $76.89 | 141,924 |
| 2023-06-20 | $77.57 | $78.51 | $77.18 | $78.22 | $78.22 | 118,799 |
| 2023-06-16 | $79.79 | $79.89 | $78.10 | $78.53 | $78.53 | 279,975 |
| 2023-06-15 | $76.89 | $79.67 | $76.89 | $79.33 | $79.33 | 168,381 |
| 2023-06-14 | $74.96 | $77.46 | $74.93 | $77.29 | $77.29 | 148,585 |
| 2023-06-13 | $74.98 | $75.76 | $74.78 | $75.21 | $75.21 | 162,261 |
| 2023-06-12 | $73.85 | $74.91 | $73.58 | $74.37 | $74.37 | 232,525 |
| 2023-06-09 | $73.82 | $74.64 | $73.40 | $73.59 | $73.59 | 145,882 |
| 2023-06-08 | $75.00 | $75.11 | $73.76 | $73.93 | $73.93 | 198,570 |
| 2023-06-07 | $76.77 | $77.18 | $74.80 | $75.12 | $75.12 | 267,321 |
| 2023-06-06 | $76.92 | $77.31 | $76.38 | $77.00 | $77.00 | 195,381 |
| 2023-06-05 | $76.63 | $78.14 | $76.55 | $77.37 | $77.37 | 103,210 |
| 2023-06-02 | $76.97 | $77.03 | $75.75 | $76.98 | $76.98 | 172,471 |
| 2023-06-01 | $76.80 | $78.02 | $75.27 | $76.29 | $76.29 | 236,806 |
| 2023-05-31 | $77.36 | $77.69 | $76.46 | $77.33 | $77.33 | 214,495 |
| 2023-05-30 | $77.42 | $78.28 | $76.72 | $77.77 | $77.77 | 158,125 |
| 2023-05-26 | $75.88 | $77.42 | $75.88 | $77.07 | $77.07 | 88,516 |
| 2023-05-25 | $75.12 | $76.23 | $75.05 | $75.89 | $75.89 | 94,214 |
| 2023-05-24 | $76.14 | $76.37 | $74.95 | $75.10 | $75.10 | 122,916 |
| 2023-05-23 | $78.24 | $78.24 | $76.45 | $76.51 | $76.51 | 164,641 |
| 2023-05-22 | $78.03 | $78.90 | $77.70 | $78.38 | $78.38 | 100,901 |
| 2023-05-19 | $77.87 | $78.59 | $77.71 | $78.06 | $78.06 | 78,525 |
| 2023-05-18 | $77.09 | $78.24 | $76.88 | $77.77 | $77.77 | 135,048 |
| 2023-05-17 | $77.56 | $77.88 | $76.70 | $77.23 | $77.23 | 142,210 |
| 2023-05-16 | $77.32 | $78.04 | $76.82 | $77.63 | $77.63 | 84,629 |
| 2023-05-15 | $77.84 | $78.57 | $77.47 | $77.62 | $77.62 | 115,432 |
| 2023-05-12 | $78.27 | $78.65 | $77.42 | $78.12 | $78.12 | 106,665 |
| 2023-05-11 | $78.33 | $78.97 | $77.53 | $78.44 | $78.44 | 117,805 |
| 2023-05-10 | $78.28 | $78.68 | $77.43 | $78.27 | $78.27 | 98,922 |
| 2023-05-09 | $77.32 | $78.77 | $76.70 | $77.98 | $77.98 | 201,155 |
| 2023-05-08 | $76.34 | $77.38 | $75.83 | $77.32 | $77.32 | 122,617 |
| 2023-05-05 | $74.14 | $76.60 | $74.04 | $76.34 | $76.34 | 159,697 |
| 2023-05-04 | $75.05 | $75.37 | $73.68 | $73.80 | $73.80 | 195,745 |
| 2023-05-03 | $78.15 | $78.43 | $74.68 | $74.72 | $74.72 | 223,866 |
| 2023-05-02 | $79.20 | $79.55 | $78.14 | $78.20 | $78.20 | 81,623 |
| 2023-05-01 | $79.26 | $79.72 | $79.15 | $79.25 | $79.25 | 53,485 |
| 2023-04-28 | $79.62 | $80.00 | $78.93 | $79.18 | $79.18 | 82,954 |
| 2023-04-27 | $78.42 | $80.26 | $78.42 | $79.88 | $79.88 | 115,914 |
| 2023-04-26 | $78.25 | $79.27 | $78.09 | $78.26 | $78.26 | 134,356 |
| 2023-04-25 | $79.52 | $79.70 | $77.64 | $77.86 | $77.86 | 261,855 |
| 2023-04-24 | $79.43 | $80.40 | $79.10 | $79.71 | $79.71 | 98,232 |
| 2023-04-21 | $78.84 | $79.75 | $78.56 | $79.73 | $79.73 | 194,494 |
| 2023-04-20 | $79.25 | $79.73 | $78.45 | $78.87 | $78.87 | 178,006 |
| 2023-04-19 | $79.30 | $79.61 | $79.04 | $79.05 | $79.05 | 123,921 |
| 2023-04-18 | $81.63 | $81.63 | $79.65 | $79.83 | $79.83 | 144,437 |
| 2023-04-17 | $81.66 | $82.02 | $80.68 | $81.44 | $81.44 | 157,147 |
| 2023-04-14 | $80.35 | $81.96 | $80.22 | $81.66 | $81.66 | 401,597 |
| 2023-04-13 | $80.92 | $81.55 | $80.79 | $80.86 | $80.86 | 198,372 |
| 2023-04-12 | $80.50 | $81.01 | $80.25 | $80.40 | $80.40 | 132,206 |
| 2023-04-11 | $79.65 | $80.68 | $79.65 | $80.30 | $80.30 | 255,324 |
| 2023-04-10 | $79.61 | $80.10 | $78.42 | $79.91 | $79.91 | 149,236 |
| 2023-04-06 | $80.00 | $80.56 | $79.41 | $80.25 | $80.25 | 296,717 |
| 2023-04-05 | $80.70 | $80.89 | $79.86 | $80.42 | $80.42 | 156,432 |
| 2023-04-04 | $79.96 | $81.57 | $79.96 | $80.96 | $80.96 | 174,657 |
| 2023-04-03 | $80.21 | $80.50 | $79.28 | $79.96 | $79.96 | 117,752 |
| 2023-03-31 | $79.19 | $81.31 | $79.19 | $80.61 | $80.61 | 253,199 |
| 2023-03-30 | $78.87 | $79.46 | $78.40 | $79.24 | $79.24 | 178,308 |
| 2023-03-29 | $78.87 | $78.94 | $78.06 | $78.29 | $78.29 | 87,023 |
| 2023-03-28 | $78.41 | $78.65 | $78.07 | $78.60 | $78.60 | 143,490 |
| 2023-03-27 | $77.93 | $78.76 | $77.78 | $78.49 | $78.49 | 249,186 |
| 2023-03-24 | $78.53 | $78.73 | $77.08 | $77.55 | $77.55 | 123,690 |
| 2023-03-23 | $79.34 | $79.95 | $78.70 | $79.07 | $79.07 | 111,959 |
| 2023-03-22 | $78.92 | $79.95 | $78.36 | $78.59 | $78.59 | 238,540 |
| 2023-03-21 | $78.92 | $79.24 | $78.28 | $79.01 | $79.01 | 74,848 |
| 2023-03-20 | $77.42 | $78.60 | $77.22 | $78.44 | $78.44 | 154,209 |
| 2023-03-17 | $76.13 | $77.57 | $75.87 | $77.40 | $77.40 | 261,526 |
| 2023-03-16 | $76.13 | $76.60 | $75.74 | $76.32 | $76.32 | 119,468 |
| 2023-03-15 | $76.50 | $76.75 | $74.66 | $76.45 | $76.45 | 106,054 |
| 2023-03-14 | $75.35 | $77.00 | $74.72 | $76.90 | $76.90 | 212,289 |
| 2023-03-13 | $74.24 | $75.47 | $74.17 | $74.89 | $74.89 | 118,714 |
| 2023-03-10 | $75.54 | $76.20 | $74.45 | $74.63 | $74.63 | 125,782 |
| 2023-03-09 | $76.44 | $77.29 | $75.28 | $75.28 | $75.28 | 135,162 |
| 2023-03-08 | $75.46 | $76.79 | $75.46 | $76.50 | $76.50 | 182,123 |
| 2023-03-07 | $76.39 | $76.70 | $75.46 | $75.60 | $75.60 | 156,714 |
| 2023-03-06 | $76.82 | $76.90 | $76.00 | $76.30 | $76.30 | 152,926 |
| 2023-03-03 | $76.49 | $77.50 | $75.61 | $76.76 | $76.76 | 115,406 |
| 2023-03-02 | $76.03 | $76.58 | $73.78 | $76.49 | $76.49 | 220,984 |
| 2023-03-01 | $74.01 | $74.19 | $73.11 | $73.43 | $73.43 | 112,542 |
| 2023-02-28 | $73.70 | $74.12 | $73.41 | $73.68 | $73.68 | 86,197 |
| 2023-02-27 | $74.09 | $74.73 | $73.84 | $73.97 | $73.97 | 96,890 |
| 2023-02-24 | $73.51 | $73.88 | $73.33 | $73.70 | $73.70 | 94,464 |
| 2023-02-23 | $74.79 | $75.02 | $73.89 | $74.50 | $74.50 | 86,141 |
| 2023-02-22 | $75.01 | $75.30 | $74.00 | $74.39 | $74.39 | 70,875 |
| 2023-02-21 | $74.66 | $75.44 | $74.62 | $74.71 | $74.71 | 119,696 |
| 2023-02-17 | $74.65 | $75.35 | $73.70 | $75.14 | $75.14 | 113,526 |
| 2023-02-16 | $77.23 | $77.23 | $75.27 | $75.27 | $75.27 | 94,463 |
| 2023-02-15 | $75.46 | $78.16 | $75.46 | $77.87 | $77.87 | 180,441 |
| 2023-02-14 | $74.70 | $75.69 | $74.26 | $75.60 | $75.60 | 106,806 |
| 2023-02-13 | $74.28 | $74.81 | $74.05 | $74.53 | $74.53 | 47,640 |
| 2023-02-10 | $74.49 | $74.82 | $73.61 | $74.04 | $74.04 | 80,441 |
| 2023-02-09 | $75.40 | $76.36 | $74.75 | $74.83 | $74.83 | 96,315 |
| 2023-02-08 | $76.67 | $76.89 | $75.22 | $75.49 | $75.49 | 84,310 |
| 2023-02-07 | $76.87 | $77.00 | $75.75 | $76.65 | $76.65 | 110,447 |
| 2023-02-06 | $75.79 | $76.89 | $75.79 | $76.67 | $76.67 | 141,790 |
| 2023-02-03 | $74.86 | $76.57 | $74.51 | $76.29 | $76.29 | 84,870 |
| 2023-02-02 | $75.27 | $76.45 | $75.14 | $75.47 | $75.47 | 119,059 |
| 2023-02-01 | $73.53 | $74.87 | $73.39 | $74.68 | $74.68 | 136,498 |
| 2023-01-31 | $71.13 | $73.04 | $71.12 | $73.02 | $73.02 | 122,097 |
| 2023-01-30 | $71.47 | $72.61 | $71.06 | $71.12 | $71.12 | 63,594 |
| 2023-01-27 | $72.12 | $72.56 | $71.63 | $72.21 | $72.21 | 60,639 |
| 2023-01-26 | $72.74 | $72.87 | $71.56 | $71.92 | $71.92 | 81,350 |
| 2023-01-25 | $71.06 | $71.97 | $69.94 | $71.92 | $71.92 | 173,580 |
| 2023-01-24 | $71.32 | $72.36 | $71.22 | $71.95 | $71.95 | 130,598 |
| 2023-01-23 | $70.90 | $71.72 | $70.85 | $71.30 | $71.30 | 126,293 |
| 2023-01-20 | $71.17 | $71.41 | $70.34 | $71.00 | $71.00 | 124,245 |
| 2023-01-19 | $71.56 | $71.76 | $70.35 | $70.50 | $70.50 | 75,229 |
| 2023-01-18 | $71.39 | $72.65 | $71.10 | $71.26 | $71.26 | 81,072 |
| 2023-01-17 | $71.60 | $71.99 | $71.02 | $71.39 | $71.39 | 61,086 |
| 2023-01-13 | $69.47 | $71.26 | $69.35 | $71.21 | $71.21 | 77,626 |
| 2023-01-12 | $70.90 | $71.02 | $69.29 | $70.10 | $70.10 | 94,683 |
| 2023-01-11 | $70.91 | $71.49 | $70.38 | $70.73 | $70.73 | 85,422 |
| 2023-01-10 | $70.86 | $71.40 | $70.08 | $70.79 | $70.79 | 58,821 |
| 2023-01-09 | $70.63 | $71.52 | $69.99 | $70.75 | $70.75 | 90,778 |
| 2023-01-06 | $67.98 | $70.02 | $66.73 | $69.85 | $69.85 | 104,861 |
| 2023-01-05 | $68.77 | $68.77 | $66.46 | $67.27 | $67.27 | 106,369 |
| 2023-01-04 | $70.46 | $70.68 | $68.81 | $69.23 | $69.23 | 116,347 |
| 2023-01-03 | $70.09 | $71.12 | $68.32 | $69.98 | $69.98 | 122,587 |
| 2022-12-30 | $69.82 | $70.53 | $69.49 | $69.65 | $69.65 | 98,268 |
| 2022-12-29 | $69.21 | $70.59 | $69.03 | $70.25 | $70.25 | 77,915 |
| 2022-12-28 | $68.10 | $69.28 | $68.03 | $68.52 | $68.52 | 82,075 |
| 2022-12-27 | $68.60 | $68.89 | $68.07 | $68.56 | $68.56 | 58,077 |
| 2022-12-23 | $68.27 | $68.63 | $67.34 | $68.50 | $68.50 | 74,388 |
| 2022-12-22 | $69.17 | $69.17 | $67.76 | $68.77 | $68.77 | 64,474 |
| 2022-12-21 | $69.00 | $70.14 | $68.20 | $69.65 | $69.65 | 106,471 |
| 2022-12-20 | $68.34 | $69.22 | $68.04 | $68.96 | $68.96 | 57,141 |
| 2022-12-19 | $68.95 | $68.95 | $67.90 | $68.41 | $68.41 | 85,798 |
| 2022-12-16 | $69.02 | $69.25 | $67.76 | $68.76 | $68.76 | 134,548 |
| 2022-12-15 | $69.54 | $69.71 | $68.74 | $69.14 | $69.14 | 87,534 |
| 2022-12-14 | $70.41 | $71.33 | $69.92 | $70.39 | $70.39 | 91,105 |
| 2022-12-13 | $72.14 | $72.23 | $70.38 | $70.61 | $70.61 | 125,228 |
| 2022-12-12 | $68.84 | $70.18 | $68.51 | $70.01 | $70.01 | 149,437 |
| 2022-12-09 | $66.19 | $68.89 | $66.17 | $68.37 | $68.37 | 210,592 |
| 2022-12-08 | $65.50 | $67.84 | $64.91 | $66.44 | $66.44 | 277,802 |
| 2022-12-07 | $66.66 | $67.55 | $66.49 | $67.27 | $67.27 | 153,279 |
| 2022-12-06 | $68.37 | $68.37 | $66.57 | $66.79 | $66.79 | 106,785 |
| 2022-12-05 | $71.35 | $71.35 | $68.15 | $68.35 | $68.35 | 161,879 |
| 2022-12-02 | $71.07 | $72.29 | $70.34 | $71.53 | $71.53 | 139,088 |
| 2022-12-01 | $69.80 | $72.19 | $69.41 | $71.92 | $71.92 | 191,400 |
| 2022-11-30 | $65.49 | $70.03 | $65.49 | $69.45 | $69.45 | 790,377 |
| 2022-11-29 | $66.67 | $67.05 | $64.23 | $65.30 | $65.30 | 364,665 |
| 2022-11-28 | $69.21 | $70.39 | $66.16 | $66.81 | $66.81 | 416,515 |
| 2022-11-25 | $69.15 | $69.76 | $68.85 | $69.30 | $69.30 | 55,849 |
| 2022-11-23 | $68.41 | $69.76 | $68.41 | $69.23 | $69.23 | 113,684 |
| 2022-11-22 | $68.03 | $68.65 | $66.74 | $68.60 | $68.60 | 116,243 |
| 2022-11-21 | $68.13 | $69.04 | $67.48 | $67.68 | $67.68 | 104,903 |
| 2022-11-18 | $68.08 | $68.36 | $65.79 | $67.96 | $67.96 | 214,135 |
| 2022-11-17 | $71.35 | $71.35 | $67.46 | $67.51 | $67.51 | 226,445 |
| 2022-11-16 | $73.09 | $73.81 | $72.49 | $73.18 | $73.18 | 251,250 |
| 2022-11-15 | $72.35 | $73.87 | $72.26 | $73.20 | $73.20 | 203,485 |
| 2022-11-14 | $72.20 | $72.49 | $71.01 | $71.27 | $71.27 | 312,883 |
| 2022-11-11 | $71.28 | $72.55 | $70.96 | $72.38 | $72.38 | 201,670 |
| 2022-11-10 | $68.04 | $71.47 | $68.04 | $71.46 | $71.46 | 170,186 |
| 2022-11-09 | $66.22 | $66.76 | $65.68 | $66.36 | $66.36 | 239,949 |
| 2022-11-08 | $66.65 | $67.29 | $65.79 | $66.79 | $66.79 | 215,714 |
| 2022-11-07 | $65.30 | $66.62 | $64.64 | $66.12 | $66.12 | 133,407 |
| 2022-11-04 | $67.50 | $68.02 | $64.45 | $64.89 | $64.89 | 517,812 |
| 2022-11-03 | $66.51 | $67.83 | $66.19 | $66.81 | $66.81 | 297,825 |
| 2022-11-02 | $68.30 | $69.25 | $66.87 | $67.34 | $67.34 | 529,228 |
| 2022-11-01 | $69.67 | $69.97 | $68.31 | $68.53 | $68.53 | 324,448 |
| 2022-10-31 | $68.07 | $69.33 | $67.81 | $69.07 | $69.07 | 166,403 |
| 2022-10-28 | $67.13 | $68.54 | $66.90 | $68.48 | $68.48 | 270,697 |
| 2022-10-27 | $68.06 | $68.58 | $66.99 | $67.22 | $67.22 | 402,316 |
| 2022-10-26 | $66.85 | $68.34 | $66.77 | $67.86 | $67.86 | 277,925 |
| 2022-10-25 | $66.82 | $68.19 | $66.80 | $67.30 | $67.30 | 316,373 |
| 2022-10-24 | $66.29 | $66.43 | $64.57 | $66.37 | $66.37 | 167,113 |
| 2022-10-21 | $64.36 | $66.56 | $64.15 | $66.32 | $66.32 | 138,266 |
| 2022-10-20 | $64.98 | $65.45 | $63.40 | $64.41 | $64.41 | 210,626 |
| 2022-10-19 | $65.90 | $66.20 | $62.12 | $64.70 | $64.70 | 465,753 |
| 2022-10-18 | $68.06 | $69.46 | $66.27 | $66.84 | $66.84 | 253,727 |
| 2022-10-17 | $66.39 | $68.88 | $66.39 | $68.36 | $68.36 | 148,726 |
| 2022-10-14 | $67.32 | $67.40 | $65.00 | $65.12 | $65.12 | 145,108 |
| 2022-10-13 | $65.02 | $67.43 | $64.93 | $66.99 | $66.99 | 194,939 |
| 2022-10-12 | $66.16 | $67.14 | $65.32 | $66.89 | $66.89 | 161,732 |
| 2022-10-11 | $67.18 | $67.62 | $66.05 | $66.08 | $66.08 | 168,766 |
| 2022-10-10 | $68.75 | $68.75 | $66.09 | $66.96 | $66.96 | 83,013 |
| 2022-10-07 | $69.11 | $69.35 | $68.07 | $68.75 | $68.75 | 138,310 |
| 2022-10-06 | $70.16 | $71.34 | $70.06 | $70.16 | $70.16 | 110,939 |
| 2022-10-05 | $69.12 | $70.58 | $68.46 | $70.16 | $70.16 | 182,792 |
| 2022-10-04 | $66.71 | $70.47 | $66.34 | $70.03 | $70.03 | 246,487 |
| 2022-10-03 | $64.00 | $66.30 | $63.63 | $65.80 | $65.80 | 175,471 |
| 2022-09-30 | $64.22 | $64.95 | $63.45 | $63.53 | $63.53 | 183,460 |
| 2022-09-29 | $64.60 | $64.77 | $63.64 | $64.22 | $64.22 | 178,311 |
| 2022-09-28 | $64.44 | $65.81 | $64.06 | $65.23 | $65.23 | 107,899 |
| 2022-09-27 | $63.58 | $65.04 | $63.48 | $64.30 | $64.30 | 172,329 |
| 2022-09-26 | $62.22 | $63.75 | $62.22 | $63.27 | $63.27 | 137,061 |
| 2022-09-23 | $62.40 | $62.72 | $61.26 | $62.22 | $62.22 | 134,712 |
| 2022-09-22 | $66.34 | $66.39 | $62.64 | $62.65 | $62.65 | 292,590 |
| 2022-09-21 | $66.19 | $67.72 | $65.91 | $66.51 | $66.51 | 140,441 |
| 2022-09-20 | $66.61 | $66.70 | $65.49 | $66.19 | $66.19 | 101,936 |
| 2022-09-19 | $65.31 | $67.18 | $65.31 | $67.14 | $67.14 | 202,158 |
| 2022-09-16 | $68.05 | $68.29 | $65.75 | $65.88 | $65.88 | 248,852 |
| 2022-09-15 | $68.96 | $69.50 | $68.09 | $68.96 | $68.96 | 97,399 |
| 2022-09-14 | $68.71 | $69.77 | $68.39 | $69.63 | $69.63 | 107,365 |
| 2022-09-13 | $68.12 | $68.96 | $67.77 | $68.27 | $68.27 | 90,901 |
| 2022-09-12 | $68.85 | $69.85 | $68.57 | $69.40 | $69.40 | 89,609 |
| 2022-09-09 | $68.16 | $69.66 | $68.16 | $68.84 | $68.84 | 149,179 |
| 2022-09-08 | $69.58 | $69.58 | $66.42 | $67.46 | $67.46 | 300,363 |
| 2022-09-07 | $68.01 | $69.41 | $67.79 | $69.24 | $69.24 | 101,844 |
| 2022-09-06 | $68.92 | $69.29 | $68.03 | $68.09 | $68.09 | 85,846 |
| 2022-09-02 | $68.89 | $69.82 | $68.17 | $68.75 | $68.75 | 133,037 |
| 2022-09-01 | $69.92 | $70.16 | $67.65 | $68.45 | $68.45 | 125,178 |
| 2022-08-31 | $69.93 | $71.43 | $69.80 | $70.40 | $70.40 | 150,030 |
| 2022-08-30 | $69.75 | $70.21 | $68.87 | $69.37 | $69.37 | 109,510 |
| 2022-08-29 | $68.50 | $69.68 | $68.44 | $69.26 | $69.26 | 230,213 |
| 2022-08-26 | $71.17 | $71.56 | $69.04 | $69.18 | $69.18 | 136,366 |
| 2022-08-25 | $70.73 | $71.58 | $70.53 | $71.35 | $71.35 | 63,410 |
| 2022-08-24 | $70.56 | $71.49 | $70.44 | $70.48 | $70.48 | 50,590 |
| 2022-08-23 | $70.07 | $70.94 | $69.58 | $70.75 | $70.75 | 86,105 |
| 2022-08-22 | $70.11 | $70.39 | $69.69 | $70.11 | $70.11 | 97,978 |
| 2022-08-19 | $71.33 | $71.33 | $70.38 | $70.65 | $70.65 | 54,505 |
| 2022-08-18 | $70.61 | $72.31 | $70.61 | $72.03 | $72.03 | 117,600 |
| 2022-08-17 | $72.25 | $72.39 | $71.40 | $71.76 | $71.76 | 60,248 |
| 2022-08-16 | $71.43 | $72.98 | $70.85 | $72.92 | $72.92 | 88,055 |
| 2022-08-15 | $71.69 | $72.10 | $70.76 | $71.45 | $71.45 | 90,644 |
| 2022-08-12 | $71.22 | $71.84 | $70.47 | $71.77 | $71.77 | 76,500 |
| 2022-08-11 | $72.11 | $72.20 | $70.18 | $70.66 | $70.66 | 103,482 |
| 2022-08-10 | $72.65 | $73.14 | $71.59 | $71.76 | $71.76 | 135,329 |
| 2022-08-09 | $72.45 | $72.45 | $70.98 | $71.37 | $71.37 | 125,238 |
| 2022-08-08 | $71.78 | $73.16 | $71.38 | $72.57 | $72.57 | 171,879 |
| 2022-08-05 | $70.78 | $71.47 | $69.79 | $71.43 | $71.43 | 94,702 |
| 2022-08-04 | $71.17 | $71.73 | $70.19 | $71.61 | $71.61 | 94,489 |
| 2022-08-03 | $68.21 | $70.70 | $68.21 | $70.61 | $70.61 | 102,857 |
| 2022-08-02 | $69.42 | $69.69 | $68.23 | $68.27 | $68.27 | 101,342 |
| 2022-08-01 | $69.02 | $70.28 | $68.22 | $69.98 | $69.98 | 102,035 |
| 2022-07-29 | $67.88 | $69.37 | $67.49 | $69.04 | $69.04 | 71,593 |
| 2022-07-28 | $66.72 | $67.89 | $66.45 | $67.82 | $67.82 | 68,432 |
| 2022-07-27 | $65.58 | $67.42 | $65.58 | $67.12 | $67.12 | 90,801 |
| 2022-07-26 | $65.38 | $65.59 | $63.98 | $65.17 | $65.17 | 123,072 |
| 2022-07-25 | $67.97 | $67.97 | $65.41 | $65.60 | $65.60 | 138,611 |
| 2022-07-22 | $69.57 | $69.64 | $67.80 | $68.19 | $68.19 | 78,970 |
| 2022-07-21 | $67.87 | $69.60 | $67.73 | $69.17 | $69.17 | 96,603 |
| 2022-07-20 | $66.84 | $68.55 | $66.84 | $67.90 | $67.90 | 143,036 |
| 2022-07-19 | $65.93 | $67.25 | $65.40 | $66.84 | $66.84 | 107,575 |
| 2022-07-18 | $64.71 | $66.02 | $64.42 | $65.35 | $65.35 | 158,774 |
| 2022-07-15 | $63.92 | $64.73 | $63.52 | $64.42 | $64.42 | 107,187 |
| 2022-07-14 | $62.02 | $63.78 | $61.67 | $63.26 | $63.26 | 199,665 |
| 2022-07-13 | $61.38 | $62.77 | $61.28 | $62.20 | $62.20 | 198,935 |
| 2022-07-12 | $64.17 | $64.39 | $62.27 | $62.53 | $62.53 | 185,323 |
| 2022-07-11 | $65.84 | $65.84 | $63.47 | $63.88 | $63.88 | 268,375 |
| 2022-07-08 | $66.14 | $66.60 | $65.34 | $66.03 | $66.03 | 123,914 |
| 2022-07-07 | $64.27 | $66.38 | $64.01 | $66.32 | $66.32 | 192,117 |
| 2022-07-06 | $64.81 | $65.31 | $64.05 | $64.32 | $64.32 | 113,601 |
| 2022-07-05 | $61.90 | $65.22 | $61.52 | $65.03 | $65.03 | 255,290 |
| 2022-07-01 | $62.25 | $63.41 | $62.21 | $63.13 | $63.13 | 94,327 |
| 2022-06-30 | $61.54 | $62.47 | $60.68 | $62.06 | $62.06 | 204,602 |
| 2022-06-29 | $62.53 | $62.81 | $61.64 | $62.09 | $62.09 | 230,013 |
| 2022-06-28 | $61.95 | $62.72 | $61.00 | $62.43 | $62.43 | 194,877 |
| 2022-06-27 | $64.02 | $64.64 | $61.48 | $61.96 | $61.96 | 227,009 |
| 2022-06-24 | $64.83 | $65.84 | $63.95 | $65.66 | $65.66 | 242,792 |
| 2022-06-23 | $61.30 | $64.03 | $60.89 | $63.94 | $63.94 | 205,301 |
| 2022-06-22 | $60.32 | $61.77 | $60.11 | $60.85 | $60.85 | 105,849 |
| 2022-06-21 | $60.49 | $62.20 | $60.49 | $60.97 | $60.97 | 133,528 |
| 2022-06-17 | $59.19 | $61.25 | $58.85 | $59.91 | $59.91 | 232,500 |
| 2022-06-16 | $59.40 | $60.45 | $58.85 | $59.15 | $59.15 | 233,376 |
| 2022-06-15 | $59.43 | $61.46 | $59.17 | $60.68 | $60.68 | 134,162 |
| 2022-06-14 | $60.45 | $60.87 | $58.58 | $59.01 | $59.01 | 210,271 |
| 2022-06-13 | $59.97 | $60.36 | $59.24 | $60.27 | $60.27 | 483,678 |
| 2022-06-10 | $61.79 | $62.40 | $61.06 | $61.54 | $61.54 | 532,593 |
| 2022-06-09 | $63.58 | $63.70 | $62.11 | $62.48 | $62.48 | 298,512 |
| 2022-06-08 | $64.21 | $64.44 | $63.37 | $64.02 | $64.02 | 173,182 |
| 2022-06-07 | $63.74 | $64.18 | $63.08 | $64.15 | $64.15 | 168,035 |
| 2022-06-06 | $63.72 | $64.25 | $63.09 | $64.01 | $64.01 | 169,218 |
| 2022-06-03 | $62.85 | $64.08 | $61.90 | $62.87 | $62.87 | 307,619 |
| 2022-06-02 | $60.86 | $63.38 | $59.23 | $63.23 | $63.23 | 295,906 |
| 2022-06-01 | $59.58 | $61.15 | $59.55 | $60.95 | $60.95 | 267,355 |
| 2022-05-31 | $60.41 | $61.07 | $59.08 | $59.35 | $59.35 | 155,637 |
| 2022-05-27 | $60.77 | $60.91 | $59.79 | $60.56 | $60.56 | 106,953 |
| 2022-05-26 | $58.74 | $60.26 | $58.74 | $60.09 | $60.09 | 94,035 |
| 2022-05-25 | $59.14 | $59.94 | $58.75 | $59.14 | $59.14 | 132,501 |
| 2022-05-24 | $60.31 | $60.57 | $58.87 | $59.39 | $59.39 | 93,895 |
| 2022-05-23 | $60.96 | $61.28 | $60.01 | $61.21 | $61.21 | 63,231 |
| 2022-05-20 | $59.75 | $61.22 | $59.38 | $60.85 | $60.85 | 142,702 |
| 2022-05-19 | $59.71 | $61.35 | $59.48 | $60.12 | $60.12 | 103,049 |
| 2022-05-18 | $59.93 | $60.72 | $59.00 | $59.49 | $59.49 | 100,922 |
| 2022-05-17 | $60.82 | $61.51 | $59.86 | $60.52 | $60.52 | 114,255 |
| 2022-05-16 | $60.22 | $60.30 | $59.02 | $60.01 | $60.01 | 105,947 |
| 2022-05-13 | $57.84 | $60.13 | $57.49 | $59.96 | $59.96 | 180,828 |
| 2022-05-12 | $56.36 | $57.84 | $56.27 | $57.10 | $57.10 | 371,090 |
| 2022-05-11 | $56.58 | $58.67 | $56.50 | $57.25 | $57.25 | 516,769 |
| 2022-05-10 | $58.08 | $58.23 | $56.19 | $57.29 | $57.29 | 246,225 |
| 2022-05-09 | $56.51 | $57.63 | $56.40 | $56.80 | $56.80 | 160,154 |
| 2022-05-06 | $58.26 | $58.56 | $56.58 | $57.85 | $57.85 | 288,806 |
| 2022-05-05 | $62.77 | $62.91 | $58.42 | $58.92 | $58.92 | 153,509 |
| 2022-05-04 | $63.18 | $63.74 | $60.97 | $63.65 | $63.65 | 148,870 |
| 2022-05-03 | $61.85 | $63.27 | $61.85 | $62.91 | $62.91 | 195,515 |
| 2022-05-02 | $62.26 | $63.02 | $61.25 | $62.16 | $62.16 | 227,004 |
| 2022-04-29 | $63.02 | $64.18 | $62.05 | $62.15 | $62.15 | 112,585 |
| 2022-04-28 | $63.00 | $63.92 | $62.21 | $63.39 | $63.39 | 128,018 |
| 2022-04-27 | $62.36 | $63.12 | $61.92 | $62.29 | $62.29 | 133,910 |
| 2022-04-26 | $64.00 | $64.00 | $61.24 | $62.00 | $62.00 | 188,400 |
| 2022-04-25 | $62.12 | $64.27 | $61.54 | $64.04 | $64.04 | 136,659 |
| 2022-04-22 | $63.00 | $64.52 | $62.50 | $62.59 | $62.59 | 210,175 |
| 2022-04-21 | $64.24 | $64.90 | $62.95 | $63.06 | $63.06 | 202,182 |
| 2022-04-20 | $63.02 | $63.55 | $62.45 | $63.27 | $63.27 | 181,728 |
| 2022-04-19 | $59.82 | $62.57 | $59.64 | $62.52 | $62.52 | 154,217 |
| 2022-04-18 | $60.89 | $61.00 | $59.51 | $60.19 | $60.19 | 147,473 |
| 2022-04-14 | $64.36 | $64.36 | $61.09 | $61.19 | $61.19 | 234,140 |
| 2022-04-13 | $63.75 | $64.89 | $63.20 | $64.13 | $64.13 | 175,724 |
| 2022-04-12 | $66.06 | $67.80 | $63.70 | $63.96 | $63.96 | 289,078 |
| 2022-04-11 | $67.28 | $67.42 | $65.22 | $65.39 | $65.39 | 497,320 |
| 2022-04-08 | $69.57 | $69.64 | $67.79 | $67.93 | $67.93 | 402,695 |
| 2022-04-07 | $70.54 | $71.50 | $69.55 | $70.16 | $70.16 | 274,524 |
| 2022-04-06 | $73.88 | $73.88 | $70.44 | $71.02 | $71.02 | 431,876 |
| 2022-04-05 | $74.51 | $75.38 | $74.22 | $74.78 | $74.78 | 135,709 |
| 2022-04-04 | $72.86 | $75.36 | $72.86 | $74.84 | $74.84 | 113,312 |
| 2022-04-01 | $73.14 | $73.79 | $71.84 | $72.80 | $72.80 | 184,760 |
| 2022-03-31 | $74.71 | $75.16 | $73.13 | $73.26 | $73.26 | 182,658 |
| 2022-03-30 | $75.50 | $75.69 | $74.18 | $74.80 | $74.80 | 171,742 |
| 2022-03-29 | $76.40 | $77.33 | $75.59 | $76.31 | $76.31 | 125,418 |
| 2022-03-28 | $74.03 | $75.65 | $73.92 | $75.45 | $75.45 | 83,525 |
| 2022-03-25 | $76.57 | $76.57 | $73.14 | $74.05 | $74.05 | 147,198 |
| 2022-03-24 | $77.01 | $77.36 | $74.97 | $76.26 | $76.26 | 136,710 |
| 2022-03-23 | $78.20 | $78.52 | $76.73 | $76.74 | $76.74 | 110,273 |
| 2022-03-22 | $76.21 | $79.08 | $75.70 | $78.78 | $78.78 | 171,823 |
| 2022-03-21 | $77.02 | $77.38 | $75.97 | $76.51 | $76.51 | 172,557 |
| 2022-03-18 | $74.99 | $77.46 | $74.99 | $77.28 | $77.28 | 135,170 |
| 2022-03-17 | $75.81 | $75.96 | $73.85 | $75.16 | $75.16 | 302,555 |
| 2022-03-16 | $71.77 | $76.45 | $71.77 | $76.26 | $76.26 | 216,186 |
| 2022-03-15 | $71.43 | $71.86 | $70.10 | $71.07 | $71.07 | 255,419 |
| 2022-03-14 | $70.45 | $72.23 | $70.45 | $71.42 | $71.42 | 280,863 |
| 2022-03-11 | $74.44 | $74.44 | $70.63 | $70.71 | $70.71 | 239,222 |
| 2022-03-10 | $72.70 | $73.67 | $71.77 | $73.45 | $73.45 | 200,863 |
| 2022-03-09 | $72.10 | $73.59 | $70.54 | $73.57 | $73.57 | 234,077 |
| 2022-03-08 | $69.97 | $73.55 | $69.16 | $71.20 | $71.20 | 305,416 |
| 2022-03-07 | $69.48 | $71.31 | $69.06 | $70.28 | $70.28 | 179,762 |
| 2022-03-04 | $67.85 | $69.12 | $67.62 | $69.06 | $69.06 | 248,286 |
| 2022-03-03 | $70.08 | $71.12 | $66.16 | $68.01 | $68.01 | 458,692 |
| 2022-03-02 | $70.92 | $72.30 | $70.56 | $71.75 | $71.75 | 267,181 |
| 2022-03-01 | $71.50 | $71.92 | $70.33 | $70.68 | $70.68 | 209,360 |
| 2022-02-28 | $70.10 | $71.36 | $70.10 | $71.26 | $71.26 | 285,380 |
| 2022-02-25 | $70.23 | $71.13 | $69.69 | $70.45 | $70.45 | 240,841 |
| 2022-02-24 | $66.10 | $70.19 | $65.63 | $70.14 | $70.14 | 335,991 |
| 2022-02-23 | $70.05 | $71.03 | $67.23 | $67.45 | $67.45 | 238,407 |
| 2022-02-22 | $68.88 | $70.03 | $68.49 | $69.62 | $69.62 | 209,194 |
| 2022-02-18 | $69.98 | $70.52 | $68.98 | $69.15 | $69.15 | 205,180 |
| 2022-02-17 | $70.22 | $70.36 | $69.39 | $69.84 | $69.84 | 216,285 |
| 2022-02-16 | $71.74 | $71.74 | $69.39 | $70.91 | $70.91 | 108,354 |
| 2022-02-15 | $71.88 | $72.44 | $71.19 | $71.89 | $71.89 | 126,072 |
| 2022-02-14 | $71.65 | $73.00 | $70.57 | $71.06 | $71.06 | 206,992 |
| 2022-02-11 | $72.43 | $73.61 | $70.91 | $71.58 | $71.58 | 249,958 |
| 2022-02-10 | $71.76 | $73.09 | $70.98 | $72.00 | $72.00 | 112,928 |
| 2022-02-09 | $72.00 | $72.70 | $71.90 | $72.70 | $72.70 | 133,731 |
| 2022-02-08 | $69.48 | $71.66 | $69.19 | $71.47 | $71.47 | 132,808 |
| 2022-02-07 | $70.99 | $71.76 | $69.43 | $69.73 | $69.73 | 155,541 |
| 2022-02-04 | $69.44 | $70.85 | $68.82 | $70.53 | $70.53 | 174,299 |
| 2022-02-03 | $70.37 | $70.85 | $69.43 | $69.55 | $69.55 | 197,679 |
| 2022-02-02 | $72.75 | $73.10 | $70.86 | $71.57 | $71.57 | 129,705 |
| 2022-02-01 | $73.32 | $73.81 | $71.78 | $72.10 | $72.10 | 343,409 |
| 2022-01-31 | $72.03 | $73.01 | $70.53 | $72.77 | $72.77 | 363,466 |
| 2022-01-28 | $67.02 | $69.92 | $66.07 | $69.83 | $69.83 | 308,875 |
| 2022-01-27 | $68.28 | $68.51 | $66.04 | $66.21 | $66.21 | 350,991 |
| 2022-01-26 | $68.89 | $69.45 | $66.95 | $67.65 | $67.65 | 235,096 |
| 2022-01-25 | $68.34 | $69.42 | $66.31 | $67.77 | $67.77 | 274,032 |
| 2022-01-24 | $66.98 | $69.47 | $64.92 | $69.41 | $69.41 | 301,940 |
| 2022-01-21 | $67.83 | $68.99 | $66.95 | $68.02 | $68.02 | 189,646 |
| 2022-01-20 | $68.58 | $70.12 | $68.18 | $68.18 | $68.18 | 140,018 |
| 2022-01-19 | $69.59 | $70.72 | $67.68 | $67.79 | $67.79 | 127,405 |
| 2022-01-18 | $69.69 | $70.94 | $68.88 | $68.96 | $68.96 | 143,693 |
| 2022-01-14 | $70.33 | $70.50 | $69.14 | $70.38 | $70.38 | 228,695 |
| 2022-01-13 | $73.25 | $74.38 | $70.96 | $71.09 | $71.09 | 125,291 |
| 2022-01-12 | $75.24 | $76.25 | $72.87 | $73.06 | $73.06 | 106,304 |
| 2022-01-11 | $72.28 | $75.53 | $72.28 | $74.91 | $74.91 | 272,913 |
| 2022-01-10 | $74.81 | $74.81 | $70.86 | $72.66 | $72.66 | 327,292 |
| 2022-01-07 | $77.05 | $77.84 | $75.15 | $75.22 | $75.22 | 261,085 |
| 2022-01-06 | $75.55 | $77.40 | $75.16 | $77.22 | $77.22 | 194,289 |
| 2022-01-05 | $77.08 | $77.10 | $75.51 | $75.75 | $75.75 | 264,370 |
| 2022-01-04 | $80.36 | $80.70 | $75.42 | $77.19 | $77.19 | 222,854 |
| 2022-01-03 | $82.70 | $82.87 | $79.45 | $80.98 | $80.98 | 93,089 |
| 2021-12-31 | $82.61 | $83.65 | $82.47 | $82.68 | $82.68 | 102,014 |
| 2021-12-30 | $82.43 | $83.21 | $82.17 | $82.50 | $82.50 | 77,626 |
| 2021-12-29 | $81.93 | $83.25 | $81.25 | $82.44 | $82.44 | 149,113 |
| 2021-12-28 | $81.94 | $82.24 | $80.81 | $82.00 | $82.00 | 73,216 |
| 2021-12-27 | $80.91 | $81.89 | $80.02 | $81.82 | $81.82 | 43,391 |
| 2021-12-23 | $79.89 | $81.30 | $79.63 | $80.90 | $80.90 | 105,297 |
| 2021-12-22 | $78.74 | $80.68 | $78.74 | $79.99 | $79.99 | 92,003 |
| 2021-12-21 | $76.79 | $79.30 | $76.53 | $78.95 | $78.95 | 163,168 |
| 2021-12-20 | $75.76 | $76.61 | $74.66 | $76.52 | $76.52 | 203,762 |
| 2021-12-17 | $77.00 | $77.93 | $76.30 | $76.48 | $76.48 | 468,229 |
| 2021-12-16 | $77.61 | $78.57 | $76.45 | $76.90 | $76.90 | 419,720 |
| 2021-12-15 | $75.45 | $77.47 | $74.50 | $77.26 | $77.26 | 307,642 |
| 2021-12-14 | $76.20 | $76.99 | $74.35 | $75.74 | $75.74 | 191,577 |
| 2021-12-13 | $78.13 | $78.67 | $76.85 | $77.04 | $77.04 | 192,763 |
| 2021-12-10 | $77.54 | $78.13 | $76.42 | $77.59 | $77.59 | 147,147 |
| 2021-12-09 | $79.39 | $80.04 | $76.81 | $77.12 | $77.12 | 162,306 |
| 2021-12-08 | $79.11 | $79.61 | $78.06 | $79.49 | $79.49 | 147,881 |
| 2021-12-07 | $78.04 | $79.98 | $78.04 | $79.08 | $79.08 | 206,934 |
| 2021-12-06 | $76.63 | $77.39 | $75.32 | $77.14 | $77.14 | 161,005 |
| 2021-12-03 | $80.74 | $80.95 | $75.71 | $76.66 | $76.66 | 188,717 |
| 2021-12-02 | $80.59 | $81.17 | $78.53 | $80.74 | $80.74 | 237,088 |
| 2021-12-01 | $80.99 | $83.81 | $78.25 | $78.38 | $78.38 | 121,190 |
| 2021-11-30 | $83.05 | $83.68 | $80.11 | $80.36 | $80.36 | 145,403 |
| 2021-11-29 | $84.10 | $84.34 | $83.00 | $83.12 | $83.12 | 83,260 |
| 2021-11-26 | $82.39 | $84.33 | $82.28 | $83.12 | $83.12 | 65,943 |
| 2021-11-24 | $83.57 | $84.33 | $82.82 | $83.32 | $83.32 | 104,002 |
| 2021-11-23 | $86.29 | $86.58 | $83.26 | $84.26 | $84.26 | 114,170 |
| 2021-11-22 | $90.48 | $90.85 | $86.37 | $86.75 | $86.75 | 136,880 |
| 2021-11-19 | $89.90 | $91.22 | $89.45 | $89.98 | $89.98 | 100,588 |
| 2021-11-18 | $91.12 | $91.39 | $89.36 | $89.60 | $89.60 | 119,524 |
| 2021-11-17 | $90.12 | $90.74 | $88.80 | $90.49 | $90.49 | 63,542 |
| 2021-11-16 | $88.30 | $90.64 | $88.30 | $90.04 | $90.04 | 64,567 |
| 2021-11-15 | $88.00 | $88.79 | $87.68 | $88.24 | $88.24 | 68,360 |
| 2021-11-12 | $85.86 | $88.01 | $85.86 | $87.85 | $87.85 | 100,886 |
| 2021-11-11 | $85.61 | $86.68 | $84.31 | $85.97 | $85.97 | 65,256 |
| 2021-11-10 | $86.80 | $87.30 | $85.04 | $85.63 | $85.63 | 79,174 |
| 2021-11-09 | $86.18 | $87.26 | $85.71 | $86.98 | $86.98 | 114,194 |
| 2021-11-08 | $83.37 | $85.85 | $82.50 | $85.81 | $85.81 | 85,827 |
| 2021-11-05 | $82.46 | $83.34 | $81.83 | $82.45 | $82.45 | 82,830 |
| 2021-11-04 | $83.00 | $83.13 | $82.02 | $82.75 | $82.75 | 99,242 |
| 2021-11-03 | $83.77 | $83.77 | $81.97 | $82.89 | $82.89 | 40,856 |
| 2021-11-02 | $82.36 | $83.37 | $81.77 | $83.33 | $83.33 | 96,278 |
| 2021-11-01 | $81.77 | $82.81 | $81.71 | $82.38 | $82.38 | 121,707 |
| 2021-10-29 | $81.88 | $82.09 | $81.23 | $81.77 | $81.77 | 72,306 |
| 2021-10-28 | $80.75 | $82.37 | $80.75 | $82.00 | $82.00 | 66,603 |
| 2021-10-27 | $80.87 | $81.42 | $80.01 | $80.65 | $80.65 | 85,615 |
| 2021-10-26 | $81.58 | $82.09 | $80.75 | $80.90 | $80.90 | 72,351 |
| 2021-10-25 | $81.72 | $82.29 | $81.31 | $81.52 | $81.52 | 71,355 |
| 2021-10-22 | $83.27 | $83.27 | $81.40 | $81.90 | $81.90 | 81,439 |
| 2021-10-21 | $82.30 | $83.36 | $82.03 | $83.15 | $83.15 | 52,187 |
| 2021-10-20 | $83.83 | $84.00 | $81.79 | $82.63 | $82.63 | 96,649 |
| 2021-10-19 | $83.23 | $84.05 | $83.12 | $83.32 | $83.32 | 82,532 |
| 2021-10-18 | $83.21 | $84.24 | $82.75 | $83.25 | $83.25 | 82,789 |
| 2021-10-15 | $84.35 | $84.38 | $82.90 | $83.29 | $83.29 | 85,076 |
| 2021-10-14 | $84.76 | $85.00 | $83.74 | $84.37 | $84.37 | 62,655 |
| 2021-10-13 | $81.79 | $83.60 | $81.79 | $83.43 | $83.43 | 64,738 |
| 2021-10-12 | $80.64 | $81.65 | $79.64 | $81.41 | $81.41 | 46,596 |
| 2021-10-11 | $80.96 | $81.51 | $80.30 | $80.30 | $80.30 | 23,741 |
| 2021-10-08 | $80.98 | $81.48 | $79.90 | $80.85 | $80.85 | 79,921 |
| 2021-10-07 | $78.78 | $81.13 | $78.73 | $80.88 | $80.88 | 75,286 |
| 2021-10-06 | $78.05 | $79.06 | $77.52 | $78.50 | $78.50 | 112,308 |
| 2021-10-05 | $78.85 | $79.53 | $78.20 | $78.28 | $78.28 | 71,545 |
| 2021-10-04 | $80.28 | $80.28 | $77.31 | $78.40 | $78.40 | 77,133 |
| 2021-10-01 | $81.30 | $81.32 | $79.14 | $80.75 | $80.75 | 85,597 |
| 2021-09-30 | $80.16 | $82.26 | $80.16 | $81.26 | $81.26 | 130,007 |
| 2021-09-29 | $81.07 | $81.71 | $79.41 | $79.73 | $79.73 | 97,544 |
| 2021-09-28 | $81.48 | $82.96 | $80.70 | $81.07 | $81.07 | 131,699 |
| 2021-09-27 | $86.00 | $86.00 | $82.60 | $82.76 | $82.76 | 140,091 |
| 2021-09-24 | $84.64 | $86.41 | $84.08 | $86.25 | $86.25 | 74,341 |
| 2021-09-23 | $86.86 | $87.46 | $85.01 | $85.40 | $85.40 | 103,970 |
| 2021-09-22 | $84.23 | $86.45 | $83.66 | $85.72 | $85.72 | 135,329 |
| 2021-09-21 | $82.81 | $84.64 | $82.66 | $83.96 | $83.96 | 81,149 |
| 2021-09-20 | $82.14 | $83.00 | $81.30 | $82.50 | $82.50 | 54,886 |
| 2021-09-17 | $82.55 | $83.86 | $81.88 | $83.62 | $83.62 | 78,229 |
| 2021-09-16 | $83.31 | $83.48 | $82.20 | $82.37 | $82.37 | 125,621 |
| 2021-09-15 | $82.81 | $83.52 | $80.81 | $83.50 | $83.50 | 135,206 |
| 2021-09-14 | $84.41 | $84.94 | $82.26 | $82.42 | $82.42 | 158,660 |
| 2021-09-13 | $85.52 | $85.52 | $83.45 | $83.94 | $83.94 | 168,211 |
| 2021-09-10 | $83.89 | $86.88 | $83.34 | $85.11 | $85.11 | 192,879 |
| 2021-09-09 | $80.33 | $84.40 | $79.20 | $83.16 | $83.16 | 160,295 |
| 2021-09-08 | $81.45 | $82.35 | $80.83 | $81.90 | $81.90 | 89,489 |
| 2021-09-07 | $80.33 | $81.32 | $79.47 | $81.11 | $81.11 | 113,313 |
| 2021-09-03 | $80.69 | $81.18 | $80.04 | $80.74 | $80.74 | 119,649 |
| 2021-09-02 | $80.53 | $80.53 | $80.07 | $80.40 | $80.40 | 120,035 |
| 2021-09-01 | $78.43 | $80.19 | $78.43 | $79.97 | $79.97 | 105,369 |
| 2021-08-31 | $77.92 | $78.50 | $77.60 | $78.40 | $78.40 | 106,643 |
| 2021-08-30 | $77.97 | $78.41 | $77.46 | $77.83 | $77.83 | 42,192 |
| 2021-08-27 | $77.28 | $79.44 | $77.28 | $77.58 | $77.58 | 71,555 |
| 2021-08-26 | $77.29 | $78.35 | $76.26 | $77.30 | $77.30 | 35,133 |
| 2021-08-25 | $75.58 | $76.89 | $75.48 | $76.89 | $76.89 | 35,501 |
| 2021-08-24 | $75.90 | $76.04 | $75.17 | $75.58 | $75.58 | 29,374 |
| 2021-08-23 | $73.68 | $75.50 | $73.68 | $75.47 | $75.47 | 38,117 |
| 2021-08-20 | $72.47 | $73.36 | $72.38 | $73.34 | $73.34 | 65,444 |
| 2021-08-19 | $72.00 | $72.64 | $71.91 | $72.23 | $72.23 | 66,156 |
| 2021-08-18 | $72.28 | $72.94 | $71.94 | $72.52 | $72.52 | 55,301 |
| 2021-08-17 | $72.74 | $73.22 | $72.13 | $72.41 | $72.41 | 71,188 |
| 2021-08-16 | $73.12 | $73.66 | $72.50 | $73.42 | $73.42 | 31,046 |
| 2021-08-13 | $73.26 | $73.42 | $72.85 | $73.31 | $73.31 | 30,964 |
| 2021-08-12 | $71.96 | $73.20 | $71.51 | $73.20 | $73.20 | 59,708 |
| 2021-08-11 | $72.87 | $73.62 | $71.85 | $72.19 | $72.19 | 25,378 |
| 2021-08-10 | $72.80 | $72.98 | $72.31 | $72.67 | $72.67 | 104,862 |
| 2021-08-09 | $72.30 | $72.92 | $72.28 | $72.43 | $72.43 | 40,442 |
| 2021-08-06 | $72.62 | $72.82 | $72.12 | $72.35 | $72.35 | 53,586 |
| 2021-08-05 | $73.34 | $73.55 | $72.65 | $72.83 | $72.83 | 25,144 |
| 2021-08-04 | $73.11 | $73.24 | $72.32 | $72.83 | $72.83 | 36,312 |
| 2021-08-03 | $72.79 | $73.00 | $71.97 | $72.88 | $72.88 | 42,801 |
| 2021-08-02 | $72.86 | $72.90 | $72.25 | $72.63 | $72.63 | 23,516 |
| 2021-07-30 | $71.32 | $72.88 | $71.32 | $72.66 | $72.66 | 52,844 |
| 2021-07-29 | $71.82 | $72.31 | $71.54 | $72.22 | $72.22 | 25,516 |
| 2021-07-28 | $70.97 | $71.76 | $70.71 | $71.45 | $71.45 | 59,498 |
| 2021-07-27 | $70.81 | $71.36 | $70.16 | $71.10 | $71.10 | 37,232 |
| 2021-07-26 | $71.33 | $71.33 | $70.35 | $70.90 | $70.90 | 37,437 |
| 2021-07-23 | $71.00 | $71.66 | $70.93 | $71.41 | $71.41 | 63,592 |
| 2021-07-22 | $71.54 | $71.78 | $70.80 | $71.03 | $71.03 | 39,476 |
| 2021-07-21 | $70.96 | $71.69 | $70.74 | $71.48 | $71.48 | 45,669 |
| 2021-07-20 | $68.43 | $71.18 | $68.43 | $70.99 | $70.99 | 68,472 |
| 2021-07-19 | $68.01 | $69.00 | $67.57 | $68.46 | $68.46 | 42,913 |
| 2021-07-16 | $68.96 | $69.47 | $68.50 | $68.67 | $68.67 | 54,417 |
| 2021-07-15 | $69.54 | $69.70 | $68.36 | $68.85 | $68.85 | 31,679 |
| 2021-07-14 | $70.11 | $70.21 | $69.39 | $69.54 | $69.54 | 33,799 |
| 2021-07-13 | $70.35 | $70.64 | $68.93 | $69.90 | $69.90 | 45,505 |
| 2021-07-12 | $71.39 | $71.47 | $70.22 | $70.37 | $70.37 | 37,314 |
| 2021-07-09 | $70.59 | $71.23 | $70.02 | $71.08 | $71.08 | 48,024 |
| 2021-07-08 | $69.07 | $70.62 | $68.71 | $70.28 | $70.28 | 90,596 |
| 2021-07-07 | $70.98 | $70.98 | $69.50 | $69.81 | $69.81 | 34,139 |
| 2021-07-06 | $70.33 | $70.61 | $69.13 | $70.55 | $70.55 | 63,315 |
| 2021-07-02 | $69.23 | $70.71 | $69.23 | $70.50 | $70.50 | 148,627 |
| 2021-07-01 | $69.05 | $69.87 | $68.73 | $68.93 | $68.93 | 112,041 |
| 2021-06-30 | $70.24 | $70.24 | $68.81 | $69.16 | $69.16 | 148,100 |
| 2021-06-29 | $69.51 | $70.52 | $69.24 | $70.39 | $70.39 | 81,336 |
| 2021-06-28 | $67.96 | $69.65 | $67.69 | $69.56 | $69.56 | 72,266 |
| 2021-06-25 | $67.56 | $68.11 | $67.20 | $67.77 | $67.77 | 113,360 |
| 2021-06-24 | $67.42 | $68.10 | $66.91 | $67.47 | $67.47 | 63,754 |
| 2021-06-23 | $66.97 | $67.73 | $66.56 | $67.20 | $67.20 | 81,840 |
| 2021-06-22 | $65.57 | $67.40 | $65.57 | $66.97 | $66.97 | 64,191 |
| 2021-06-21 | $65.56 | $66.69 | $65.19 | $66.08 | $66.08 | 59,803 |
| 2021-06-18 | $66.15 | $66.20 | $65.26 | $65.66 | $65.66 | 63,416 |
| 2021-06-17 | $66.00 | $67.40 | $65.80 | $66.39 | $66.39 | 80,137 |
| 2021-06-16 | $67.14 | $67.67 | $65.87 | $66.25 | $66.25 | 76,958 |
| 2021-06-15 | $67.39 | $67.91 | $66.91 | $67.21 | $67.21 | 56,181 |
| 2021-06-14 | $65.72 | $67.66 | $65.51 | $67.58 | $67.58 | 63,679 |
| 2021-06-11 | $66.27 | $66.27 | $65.60 | $65.86 | $65.86 | 57,207 |
| 2021-06-10 | $65.59 | $66.57 | $65.48 | $66.27 | $66.27 | 108,500 |
| 2021-06-09 | $65.71 | $65.96 | $64.83 | $65.73 | $65.73 | 75,086 |
| 2021-06-08 | $64.83 | $65.73 | $64.83 | $65.73 | $65.73 | 79,991 |
| 2021-06-07 | $63.62 | $64.90 | $63.26 | $64.64 | $64.64 | 120,464 |
| 2021-06-04 | $62.18 | $64.01 | $62.11 | $63.76 | $63.76 | 157,022 |
| 2021-06-03 | $59.58 | $62.49 | $59.58 | $61.67 | $61.67 | 256,134 |
| 2021-06-02 | $58.00 | $58.61 | $58.00 | $58.54 | $58.54 | 96,749 |
| 2021-06-01 | $58.48 | $59.20 | $58.06 | $58.15 | $58.15 | 82,539 |
| 2021-05-28 | $58.54 | $59.17 | $58.36 | $58.44 | $58.44 | 78,531 |
| 2021-05-27 | $58.30 | $58.61 | $57.44 | $58.36 | $58.36 | 83,980 |
| 2021-05-26 | $58.16 | $59.02 | $58.16 | $58.34 | $58.34 | 57,798 |
| 2021-05-25 | $58.24 | $58.62 | $57.81 | $58.25 | $58.25 | 122,239 |
| 2021-05-24 | $58.92 | $59.50 | $57.99 | $58.06 | $58.06 | 68,414 |
| 2021-05-21 | $59.15 | $59.79 | $58.30 | $58.34 | $58.34 | 109,713 |
| 2021-05-20 | $58.33 | $59.13 | $57.90 | $59.01 | $59.01 | 96,403 |
| 2021-05-19 | $56.78 | $57.95 | $56.78 | $57.68 | $57.68 | 95,921 |
| 2021-05-18 | $57.90 | $58.33 | $57.43 | $57.47 | $57.47 | 184,534 |
| 2021-05-17 | $57.74 | $58.55 | $57.51 | $57.63 | $57.63 | 104,713 |
| 2021-05-14 | $58.60 | $58.60 | $57.45 | $58.22 | $58.22 | 120,069 |
| 2021-05-13 | $57.89 | $58.26 | $56.82 | $57.66 | $57.66 | 125,277 |
| 2021-05-12 | $58.48 | $58.68 | $57.10 | $57.36 | $57.36 | 89,408 |
| 2021-05-11 | $59.40 | $60.01 | $58.75 | $59.18 | $59.18 | 110,670 |
| 2021-05-10 | $61.49 | $61.49 | $60.17 | $60.27 | $60.27 | 95,274 |
| 2021-05-07 | $62.34 | $62.57 | $61.21 | $61.28 | $61.28 | 59,581 |
| 2021-05-06 | $61.99 | $62.04 | $60.75 | $61.30 | $61.30 | 70,584 |
| 2021-05-05 | $63.02 | $63.02 | $61.81 | $61.96 | $61.96 | 64,032 |
| 2021-05-04 | $63.01 | $63.51 | $61.99 | $62.47 | $62.47 | 143,805 |
| 2021-05-03 | $64.35 | $64.63 | $63.53 | $63.70 | $63.70 | 49,149 |
| 2021-04-30 | $65.47 | $65.85 | $63.80 | $64.06 | $64.06 | 62,229 |
| 2021-04-29 | $64.33 | $66.40 | $64.33 | $65.92 | $65.92 | 197,272 |
| 2021-04-28 | $63.13 | $65.66 | $63.12 | $65.37 | $65.37 | 81,217 |
| 2021-04-27 | $64.28 | $64.69 | $62.75 | $63.35 | $63.35 | 84,894 |
| 2021-04-26 | $63.54 | $63.83 | $63.14 | $63.59 | $63.59 | 39,795 |
| 2021-04-23 | $64.26 | $64.50 | $63.35 | $63.62 | $63.62 | 59,979 |
| 2021-04-22 | $64.44 | $65.00 | $63.48 | $64.25 | $64.25 | 76,164 |
| 2021-04-21 | $64.30 | $65.06 | $63.47 | $64.64 | $64.64 | 39,591 |
| 2021-04-20 | $64.36 | $64.92 | $63.89 | $64.22 | $64.22 | 44,277 |
| 2021-04-19 | $65.87 | $65.87 | $64.42 | $64.66 | $64.66 | 27,751 |
| 2021-04-16 | $65.73 | $66.12 | $65.55 | $65.92 | $65.92 | 37,133 |
| 2021-04-15 | $66.27 | $66.71 | $65.73 | $65.95 | $65.95 | 48,955 |
| 2021-04-14 | $65.74 | $66.54 | $65.27 | $65.81 | $65.81 | 91,638 |
| 2021-04-13 | $64.69 | $66.34 | $64.69 | $65.36 | $65.36 | 126,861 |
| 2021-04-12 | $64.10 | $65.30 | $63.54 | $64.98 | $64.98 | 86,981 |
| 2021-04-09 | $64.21 | $64.67 | $63.51 | $64.45 | $64.45 | 45,605 |
| 2021-04-08 | $63.68 | $64.77 | $63.42 | $64.23 | $64.23 | 117,475 |
| 2021-04-07 | $62.56 | $63.45 | $62.32 | $63.07 | $63.07 | 146,278 |
| 2021-04-06 | $61.67 | $63.00 | $61.33 | $62.54 | $62.54 | 85,737 |
| 2021-04-05 | $62.14 | $62.29 | $61.53 | $61.97 | $61.97 | 80,661 |
| 2021-04-01 | $60.96 | $61.93 | $60.96 | $61.90 | $61.90 | 97,296 |
| 2021-03-31 | $59.90 | $61.31 | $59.74 | $60.91 | $60.91 | 67,477 |
| 2021-03-30 | $59.07 | $59.31 | $58.40 | $59.29 | $59.29 | 58,751 |
| 2021-03-29 | $59.34 | $59.54 | $58.86 | $59.35 | $59.35 | 65,430 |
| 2021-03-26 | $59.14 | $59.61 | $58.51 | $59.61 | $59.61 | 103,945 |
| 2021-03-25 | $58.65 | $59.60 | $58.31 | $58.99 | $58.99 | 78,391 |
| 2021-03-24 | $62.00 | $62.35 | $59.81 | $59.90 | $59.90 | 103,892 |
| 2021-03-23 | $62.55 | $62.55 | $61.58 | $61.77 | $61.77 | 64,215 |
| 2021-03-22 | $62.12 | $62.61 | $61.40 | $62.18 | $62.18 | 53,369 |
| 2021-03-19 | $61.23 | $61.70 | $60.72 | $61.12 | $61.12 | 65,961 |
| 2021-03-18 | $61.05 | $62.11 | $60.33 | $61.05 | $61.05 | 78,522 |
| 2021-03-17 | $62.58 | $62.58 | $60.99 | $61.94 | $61.94 | 110,921 |
| 2021-03-16 | $63.16 | $64.36 | $63.00 | $63.34 | $63.34 | 94,746 |
| 2021-03-15 | $62.06 | $62.59 | $61.68 | $62.44 | $62.44 | 76,974 |
| 2021-03-12 | $62.35 | $62.35 | $60.70 | $61.96 | $61.96 | 116,546 |
| 2021-03-11 | $62.44 | $63.41 | $62.44 | $62.74 | $62.74 | 104,073 |
| 2021-03-10 | $62.92 | $63.11 | $61.89 | $62.23 | $62.23 | 108,190 |
| 2021-03-09 | $59.59 | $62.37 | $59.47 | $61.96 | $61.96 | 128,071 |
| 2021-03-08 | $58.37 | $59.79 | $58.07 | $58.20 | $58.20 | 136,342 |
| 2021-03-05 | $61.23 | $61.23 | $57.07 | $58.79 | $58.79 | 200,312 |
| 2021-03-04 | $61.32 | $62.39 | $58.19 | $60.61 | $60.61 | 330,955 |
| 2021-03-03 | $59.88 | $60.44 | $57.86 | $58.19 | $58.19 | 121,110 |
| 2021-03-02 | $61.40 | $61.40 | $59.41 | $59.88 | $59.88 | 97,580 |
| 2021-03-01 | $59.77 | $60.90 | $59.53 | $60.86 | $60.86 | 83,539 |
| 2021-02-26 | $58.12 | $59.04 | $57.49 | $58.56 | $58.56 | 96,126 |
| 2021-02-25 | $58.00 | $59.94 | $57.78 | $58.12 | $58.12 | 127,597 |
| 2021-02-24 | $58.39 | $59.13 | $56.92 | $58.71 | $58.71 | 190,480 |
| 2021-02-23 | $59.00 | $59.35 | $57.00 | $58.82 | $58.82 | 284,194 |
| 2021-02-22 | $60.72 | $60.89 | $59.58 | $59.83 | $59.83 | 80,584 |
| 2021-02-19 | $61.36 | $62.00 | $60.86 | $60.98 | $60.98 | 91,681 |
| 2021-02-18 | $60.44 | $61.30 | $60.38 | $60.97 | $60.97 | 67,250 |
| 2021-02-17 | $61.68 | $62.06 | $60.27 | $61.01 | $61.01 | 124,183 |
| 2021-02-16 | $64.20 | $64.82 | $62.09 | $62.23 | $62.23 | 109,902 |
| 2021-02-12 | $64.04 | $64.14 | $63.20 | $64.06 | $64.06 | 58,320 |
| 2021-02-11 | $64.02 | $64.24 | $63.54 | $64.05 | $64.05 | 56,691 |
| 2021-02-10 | $63.98 | $64.45 | $62.62 | $63.71 | $63.71 | 97,070 |
| 2021-02-09 | $63.18 | $64.37 | $63.18 | $63.81 | $63.81 | 58,086 |
| 2021-02-08 | $63.05 | $64.00 | $62.72 | $63.20 | $63.20 | 117,955 |
| 2021-02-05 | $63.15 | $64.14 | $62.68 | $62.93 | $62.93 | 71,751 |
| 2021-02-04 | $63.20 | $63.30 | $62.70 | $63.09 | $63.09 | 85,698 |
| 2021-02-03 | $63.04 | $63.56 | $62.75 | $63.04 | $63.04 | 75,845 |
| 2021-02-02 | $63.22 | $63.40 | $62.03 | $63.04 | $63.04 | 111,077 |
| 2021-02-01 | $61.34 | $63.06 | $60.83 | $62.83 | $62.83 | 93,452 |
| 2021-01-29 | $61.55 | $62.16 | $60.75 | $61.06 | $61.06 | 59,506 |
| 2021-01-28 | $62.76 | $63.00 | $61.39 | $61.91 | $61.91 | 94,672 |
| 2021-01-27 | $61.56 | $63.23 | $60.28 | $62.49 | $62.49 | 138,472 |
| 2021-01-26 | $63.04 | $63.37 | $62.03 | $62.15 | $62.15 | 64,784 |
| 2021-01-25 | $62.76 | $63.52 | $61.73 | $63.03 | $63.03 | 100,184 |
| 2021-01-22 | $63.22 | $63.22 | $61.95 | $62.50 | $62.50 | 85,171 |
| 2021-01-21 | $63.43 | $63.43 | $62.49 | $63.26 | $63.26 | 134,262 |
| 2021-01-20 | $61.36 | $63.73 | $61.36 | $63.25 | $63.25 | 280,316 |
| 2021-01-19 | $58.50 | $61.53 | $58.50 | $61.00 | $61.00 | 193,383 |
| 2021-01-15 | $58.49 | $59.01 | $57.72 | $58.60 | $58.60 | 282,292 |
| 2021-01-14 | $57.42 | $59.41 | $57.42 | $58.96 | $58.96 | 100,528 |
| 2021-01-13 | $58.32 | $58.32 | $57.12 | $57.16 | $57.16 | 53,893 |
| 2021-01-12 | $58.84 | $59.28 | $57.89 | $58.36 | $58.36 | 69,782 |
| 2021-01-11 | $60.56 | $61.08 | $58.91 | $59.04 | $59.04 | 120,324 |
| 2021-01-08 | $58.51 | $60.93 | $58.51 | $60.85 | $60.85 | 129,612 |
| 2021-01-07 | $57.57 | $58.65 | $57.24 | $58.60 | $58.60 | 148,687 |
| 2021-01-06 | $58.20 | $58.20 | $56.55 | $57.20 | $57.20 | 115,532 |
| 2021-01-05 | $57.63 | $58.89 | $57.63 | $58.82 | $58.82 | 82,355 |
| 2021-01-04 | $59.00 | $59.33 | $57.04 | $57.73 | $57.73 | 149,464 |
| 2020-12-31 | $58.30 | $59.01 | $58.00 | $58.48 | $58.48 | 63,349 |
| 2020-12-30 | $59.52 | $59.77 | $58.14 | $58.14 | $58.14 | 55,346 |
| 2020-12-29 | $58.72 | $59.90 | $58.65 | $59.39 | $59.39 | 139,082 |
| 2020-12-28 | $60.64 | $60.64 | $58.45 | $58.52 | $58.52 | 53,415 |
| 2020-12-24 | $59.34 | $59.70 | $58.88 | $59.70 | $59.70 | 40,839 |
| 2020-12-23 | $60.52 | $60.56 | $58.84 | $58.89 | $58.89 | 88,731 |
| 2020-12-22 | $58.56 | $60.73 | $58.51 | $60.64 | $60.64 | 100,690 |
| 2020-12-21 | $57.20 | $58.57 | $56.36 | $58.37 | $58.37 | 104,382 |
| 2020-12-18 | $58.63 | $58.63 | $57.14 | $57.58 | $57.58 | 130,326 |
| 2020-12-17 | $57.03 | $58.47 | $56.85 | $58.40 | $58.40 | 63,572 |
| 2020-12-16 | $57.28 | $57.65 | $56.61 | $56.84 | $56.84 | 101,581 |
| 2020-12-15 | $56.92 | $58.08 | $56.65 | $57.12 | $57.12 | 118,295 |
| 2020-12-14 | $56.60 | $57.10 | $56.42 | $56.57 | $56.57 | 120,180 |
| 2020-12-11 | $56.09 | $56.28 | $55.63 | $56.21 | $56.21 | 70,838 |
| 2020-12-10 | $55.98 | $57.08 | $55.69 | $56.14 | $56.14 | 125,299 |
| 2020-12-09 | $57.01 | $57.42 | $56.10 | $56.10 | $56.10 | 66,701 |
| 2020-12-08 | $56.45 | $57.31 | $56.45 | $57.22 | $57.22 | 103,107 |
| 2020-12-07 | $57.85 | $57.85 | $55.84 | $56.50 | $56.50 | 162,416 |
| 2020-12-04 | $60.28 | $60.28 | $57.20 | $57.67 | $57.67 | 135,300 |
| 2020-12-03 | $57.97 | $61.02 | $57.28 | $60.05 | $60.05 | 244,908 |
| 2020-12-02 | $58.42 | $58.42 | $56.37 | $56.66 | $56.66 | 238,879 |
| 2020-12-01 | $59.86 | $59.89 | $58.10 | $58.48 | $58.48 | 224,902 |
| 2020-11-30 | $57.99 | $59.71 | $57.99 | $59.29 | $59.29 | 222,667 |
| 2020-11-27 | $57.38 | $58.25 | $57.23 | $58.03 | $58.03 | 49,255 |
| 2020-11-25 | $57.50 | $58.01 | $57.20 | $57.94 | $57.94 | 66,651 |
| 2020-11-24 | $57.42 | $57.52 | $56.73 | $57.01 | $57.01 | 69,358 |
| 2020-11-23 | $57.60 | $57.60 | $56.75 | $57.47 | $57.47 | 95,701 |
| 2020-11-20 | $55.34 | $57.60 | $55.34 | $57.48 | $57.48 | 109,986 |
| 2020-11-19 | $54.06 | $55.38 | $54.06 | $55.31 | $55.31 | 67,714 |
| 2020-11-18 | $54.65 | $54.84 | $53.79 | $54.03 | $54.03 | 80,785 |
| 2020-11-17 | $54.54 | $55.02 | $54.04 | $54.91 | $54.91 | 111,651 |
| 2020-11-16 | $55.95 | $56.39 | $54.34 | $54.62 | $54.62 | 87,556 |
| 2020-11-13 | $55.15 | $56.78 | $54.63 | $55.90 | $55.90 | 117,615 |
| 2020-11-12 | $54.22 | $54.96 | $53.54 | $53.67 | $53.67 | 87,649 |
| 2020-11-11 | $53.25 | $54.74 | $53.25 | $54.25 | $54.25 | 151,193 |
| 2020-11-10 | $55.47 | $55.80 | $52.24 | $52.97 | $52.97 | 196,423 |
| 2020-11-09 | $59.74 | $59.80 | $55.82 | $55.90 | $55.90 | 127,071 |
| 2020-11-06 | $58.05 | $59.34 | $57.90 | $59.14 | $59.14 | 111,141 |
| 2020-11-05 | $58.97 | $59.10 | $58.08 | $58.34 | $58.34 | 63,497 |
| 2020-11-04 | $56.38 | $57.92 | $56.33 | $57.75 | $57.75 | 55,235 |
| 2020-11-03 | $55.17 | $55.94 | $55.11 | $55.38 | $55.38 | 68,476 |
| 2020-11-02 | $53.94 | $54.68 | $53.21 | $54.20 | $54.20 | 171,943 |
| 2020-10-30 | $52.28 | $53.76 | $51.97 | $53.76 | $53.76 | 153,342 |
| 2020-10-29 | $53.34 | $53.55 | $52.81 | $52.85 | $52.85 | 67,349 |
| 2020-10-28 | $54.80 | $54.89 | $52.93 | $53.07 | $53.07 | 81,051 |
| 2020-10-27 | $55.23 | $56.40 | $55.23 | $55.60 | $55.60 | 81,569 |
| 2020-10-26 | $55.07 | $55.31 | $53.94 | $55.14 | $55.14 | 83,037 |
| 2020-10-23 | $56.05 | $56.05 | $54.69 | $55.48 | $55.48 | 46,549 |
| 2020-10-22 | $56.15 | $56.15 | $54.92 | $55.66 | $55.66 | 40,079 |
| 2020-10-21 | $56.62 | $56.99 | $55.63 | $55.63 | $55.63 | 55,251 |
| 2020-10-20 | $56.45 | $56.94 | $56.22 | $56.47 | $56.47 | 50,677 |
| 2020-10-19 | $56.00 | $57.21 | $56.00 | $56.34 | $56.34 | 78,287 |
| 2020-10-16 | $56.03 | $56.82 | $55.58 | $55.75 | $55.75 | 78,492 |
| 2020-10-15 | $54.90 | $55.67 | $54.15 | $55.54 | $55.54 | 101,626 |
| 2020-10-14 | $57.38 | $57.38 | $55.48 | $55.94 | $55.94 | 77,198 |
| 2020-10-13 | $57.04 | $57.53 | $56.82 | $57.07 | $57.07 | 92,480 |
| 2020-10-12 | $57.74 | $57.92 | $56.81 | $56.90 | $56.90 | 65,304 |
| 2020-10-09 | $56.40 | $57.54 | $55.88 | $57.07 | $57.07 | 62,005 |
| 2020-10-08 | $56.11 | $56.57 | $55.06 | $56.13 | $56.13 | 97,879 |
| 2020-10-07 | $56.52 | $56.75 | $55.58 | $55.86 | $55.86 | 98,269 |
| 2020-10-06 | $56.02 | $56.81 | $55.28 | $56.06 | $56.06 | 71,925 |
| 2020-10-05 | $56.37 | $56.66 | $55.79 | $56.22 | $56.22 | 60,291 |
| 2020-10-02 | $56.76 | $57.38 | $55.28 | $55.84 | $55.84 | 126,869 |
| 2020-10-01 | $57.51 | $58.85 | $57.51 | $57.77 | $57.77 | 217,555 |
| 2020-09-30 | $55.56 | $57.27 | $55.44 | $56.98 | $56.98 | 440,150 |
| 2020-09-29 | $53.91 | $55.83 | $53.91 | $55.70 | $55.70 | 169,424 |
| 2020-09-28 | $54.10 | $54.37 | $53.31 | $53.75 | $53.75 | 156,350 |
| 2020-09-25 | $52.58 | $53.39 | $52.55 | $53.33 | $53.33 | 76,714 |
| 2020-09-24 | $51.68 | $52.73 | $51.31 | $52.52 | $52.52 | 106,995 |
| 2020-09-23 | $52.75 | $53.32 | $51.92 | $52.09 | $52.09 | 103,068 |
| 2020-09-22 | $52.39 | $52.98 | $51.41 | $52.71 | $52.71 | 106,699 |
| 2020-09-21 | $51.10 | $52.19 | $50.57 | $52.12 | $52.12 | 148,884 |
| 2020-09-18 | $52.65 | $52.80 | $51.34 | $51.87 | $51.87 | 139,339 |
| 2020-09-17 | $51.69 | $52.49 | $51.18 | $52.43 | $52.43 | 143,969 |
| 2020-09-16 | $54.28 | $54.29 | $52.70 | $52.74 | $52.74 | 154,078 |
| 2020-09-15 | $53.83 | $54.14 | $53.38 | $53.92 | $53.92 | 124,174 |
| 2020-09-14 | $54.45 | $54.45 | $52.86 | $53.47 | $53.47 | 188,213 |
| 2020-09-11 | $55.05 | $55.05 | $53.32 | $53.75 | $53.75 | 147,067 |
| 2020-09-10 | $57.79 | $57.99 | $53.53 | $54.07 | $54.07 | 329,796 |
| 2020-09-09 | $56.64 | $58.31 | $55.98 | $58.08 | $58.08 | 257,571 |
| 2020-09-08 | $55.52 | $56.84 | $54.30 | $55.85 | $55.85 | 178,137 |
| 2020-09-04 | $57.84 | $58.09 | $54.92 | $56.87 | $56.87 | 164,021 |
| 2020-09-03 | $61.27 | $61.27 | $57.31 | $58.19 | $58.19 | 217,985 |
| 2020-09-02 | $63.11 | $63.11 | $60.92 | $61.26 | $61.26 | 171,897 |
| 2020-09-01 | $61.01 | $62.45 | $61.01 | $62.44 | $62.44 | 203,908 |
| 2020-08-31 | $61.40 | $61.75 | $60.56 | $60.95 | $60.95 | 228,610 |
| 2020-08-28 | $61.30 | $61.44 | $60.51 | $61.14 | $61.14 | 128,043 |
| 2020-08-27 | $60.50 | $61.34 | $59.90 | $60.82 | $60.82 | 454,929 |
| 2020-08-26 | $57.90 | $60.34 | $57.90 | $60.06 | $60.06 | 281,148 |
| 2020-08-25 | $58.11 | $58.51 | $57.45 | $57.80 | $57.80 | 105,910 |
| 2020-08-24 | $57.52 | $58.82 | $57.25 | $57.75 | $57.75 | 93,219 |
| 2020-08-21 | $57.83 | $58.28 | $56.84 | $57.40 | $57.40 | 124,056 |
| 2020-08-20 | $56.05 | $57.89 | $55.85 | $57.72 | $57.72 | 76,075 |
| 2020-08-19 | $56.15 | $56.86 | $55.70 | $56.20 | $56.20 | 153,384 |
| 2020-08-18 | $55.07 | $56.00 | $54.72 | $55.99 | $55.99 | 75,100 |
| 2020-08-17 | $54.61 | $55.59 | $54.60 | $54.86 | $54.86 | 103,820 |
| 2020-08-14 | $55.15 | $55.39 | $54.35 | $54.47 | $54.47 | 91,863 |
| 2020-08-13 | $55.29 | $56.16 | $55.20 | $55.49 | $55.49 | 145,280 |
| 2020-08-12 | $55.56 | $56.23 | $54.73 | $54.76 | $54.76 | 172,991 |
| 2020-08-11 | $56.37 | $56.85 | $55.40 | $55.44 | $55.44 | 111,498 |
| 2020-08-10 | $57.58 | $57.64 | $56.22 | $56.47 | $56.47 | 219,106 |
| 2020-08-07 | $58.52 | $58.52 | $57.14 | $57.82 | $57.82 | 98,083 |
| 2020-08-06 | $58.09 | $58.75 | $56.85 | $58.68 | $58.68 | 152,819 |
| 2020-08-05 | $57.74 | $58.04 | $57.13 | $57.96 | $57.96 | 113,720 |
| 2020-08-04 | $56.50 | $57.51 | $55.63 | $57.46 | $57.46 | 227,210 |
| 2020-08-03 | $56.85 | $57.02 | $56.08 | $56.44 | $56.44 | 67,063 |
| 2020-07-31 | $56.20 | $56.46 | $55.48 | $56.33 | $56.33 | 153,256 |
| 2020-07-30 | $54.56 | $55.78 | $54.20 | $55.57 | $55.57 | 82,021 |
| 2020-07-29 | $54.00 | $55.55 | $54.00 | $55.13 | $55.13 | 122,912 |
| 2020-07-28 | $53.51 | $54.08 | $53.15 | $53.70 | $53.70 | 114,280 |
| 2020-07-27 | $53.21 | $53.88 | $52.84 | $53.82 | $53.82 | 94,872 |
| 2020-07-24 | $52.35 | $52.80 | $51.38 | $52.72 | $52.72 | 126,807 |
| 2020-07-23 | $52.83 | $54.24 | $52.46 | $52.82 | $52.82 | 161,950 |
| 2020-07-22 | $52.13 | $52.93 | $51.93 | $52.83 | $52.83 | 129,395 |
| 2020-07-21 | $54.31 | $54.31 | $51.99 | $52.13 | $52.13 | 114,201 |
| 2020-07-20 | $52.13 | $54.18 | $52.13 | $53.94 | $53.94 | 209,568 |
| 2020-07-17 | $51.66 | $52.21 | $51.13 | $52.00 | $52.00 | 109,900 |
| 2020-07-16 | $52.39 | $52.39 | $50.53 | $51.59 | $51.59 | 199,200 |
| 2020-07-15 | $52.19 | $52.95 | $51.52 | $52.87 | $52.87 | 229,800 |
| 2020-07-14 | $51.97 | $52.65 | $51.04 | $51.82 | $51.82 | 204,300 |
| 2020-07-13 | $54.83 | $55.00 | $52.22 | $52.33 | $52.33 | 197,100 |
| 2020-07-10 | $55.11 | $55.61 | $52.93 | $54.53 | $54.53 | 179,800 |
| 2020-07-09 | $54.88 | $55.69 | $54.21 | $55.03 | $55.03 | 187,800 |
| 2020-07-08 | $55.49 | $56.06 | $54.78 | $54.88 | $54.88 | 184,900 |
| 2020-07-07 | $55.77 | $56.73 | $55.25 | $55.35 | $55.35 | 194,300 |
| 2020-07-06 | $54.68 | $56.03 | $54.68 | $55.83 | $55.83 | 211,600 |
| 2020-07-02 | $53.17 | $54.40 | $52.86 | $54.13 | $54.13 | 138,000 |
| 2020-07-01 | $53.03 | $53.53 | $52.09 | $52.76 | $52.76 | 76,600 |
| 2020-06-30 | $50.75 | $53.02 | $50.75 | $52.90 | $52.90 | 168,500 |
| 2020-06-29 | $50.69 | $51.22 | $49.79 | $50.79 | $50.79 | 138,300 |
| 2020-06-26 | $51.26 | $51.62 | $50.59 | $50.69 | $50.69 | 114,502 |
| 2020-06-25 | $51.37 | $51.50 | $50.22 | $51.43 | $51.43 | 135,595 |
| 2020-06-24 | $52.27 | $52.58 | $50.97 | $51.40 | $51.40 | 169,915 |
| 2020-06-23 | $53.06 | $53.18 | $52.26 | $52.44 | $52.44 | 173,308 |
| 2020-06-22 | $52.19 | $53.30 | $51.73 | $52.56 | $52.56 | 265,857 |
| 2020-06-19 | $51.12 | $51.99 | $50.53 | $51.85 | $51.85 | 213,428 |
| 2020-06-18 | $50.80 | $51.40 | $50.62 | $51.20 | $51.20 | 95,995 |
| 2020-06-17 | $50.77 | $51.45 | $50.36 | $50.79 | $50.79 | 80,189 |
| 2020-06-16 | $50.40 | $51.36 | $50.30 | $50.58 | $50.58 | 210,269 |
| 2020-06-15 | $49.04 | $50.53 | $48.37 | $49.72 | $49.72 | 154,918 |
| 2020-06-12 | $49.65 | $50.26 | $48.46 | $49.29 | $49.29 | 287,671 |
| 2020-06-11 | $49.95 | $49.95 | $48.86 | $48.99 | $48.99 | 416,015 |
| 2020-06-10 | $50.20 | $50.79 | $49.94 | $50.61 | $50.61 | 113,413 |
| 2020-06-09 | $49.38 | $50.30 | $49.38 | $50.00 | $50.00 | 110,860 |
| 2020-06-08 | $49.78 | $50.32 | $49.19 | $49.91 | $49.91 | 163,239 |
| 2020-06-05 | $49.83 | $50.07 | $48.96 | $49.50 | $49.50 | 424,885 |
| 2020-06-04 | $49.66 | $49.94 | $48.90 | $49.07 | $49.07 | 171,585 |
| 2020-06-03 | $49.26 | $49.38 | $48.64 | $49.24 | $49.24 | 90,851 |
| 2020-06-02 | $49.54 | $50.04 | $48.61 | $49.16 | $49.16 | 179,842 |
| 2020-06-01 | $47.50 | $49.28 | $47.42 | $49.24 | $49.24 | 209,662 |
| 2020-05-29 | $45.30 | $47.72 | $45.30 | $47.59 | $47.59 | 255,324 |
| 2020-05-28 | $45.16 | $46.17 | $43.54 | $45.35 | $45.35 | 463,234 |
| 2020-05-27 | $46.21 | $46.22 | $44.04 | $45.10 | $45.10 | 199,680 |
| 2020-05-26 | $46.38 | $47.20 | $45.79 | $45.95 | $45.95 | 168,700 |
| 2020-05-22 | $44.15 | $45.81 | $44.09 | $45.62 | $45.62 | 124,047 |
| 2020-05-21 | $44.48 | $44.72 | $43.58 | $44.59 | $44.59 | 87,926 |
| 2020-05-20 | $44.81 | $45.13 | $44.11 | $44.44 | $44.44 | 108,392 |
| 2020-05-19 | $44.60 | $46.10 | $44.60 | $44.74 | $44.74 | 121,236 |
| 2020-05-18 | $45.19 | $45.84 | $44.27 | $44.56 | $44.56 | 88,238 |
| 2020-05-15 | $42.99 | $44.31 | $42.79 | $44.26 | $44.26 | 148,277 |
| 2020-05-14 | $42.21 | $43.34 | $41.69 | $43.19 | $43.19 | 163,285 |
| 2020-05-13 | $44.60 | $44.73 | $42.50 | $42.82 | $42.82 | 136,234 |
| 2020-05-12 | $45.60 | $45.91 | $44.55 | $44.61 | $44.61 | 191,164 |
| 2020-05-11 | $45.18 | $45.62 | $45.02 | $45.25 | $45.25 | 164,906 |
| 2020-05-08 | $45.78 | $46.24 | $45.18 | $45.37 | $45.37 | 206,541 |
| 2020-05-07 | $44.81 | $45.75 | $44.59 | $45.30 | $45.30 | 221,333 |
| 2020-05-06 | $43.07 | $44.65 | $42.68 | $44.17 | $44.17 | 253,691 |
| 2020-05-05 | $43.20 | $43.58 | $42.56 | $42.57 | $42.57 | 120,913 |
| 2020-05-04 | $41.48 | $42.69 | $41.06 | $42.59 | $42.59 | 196,623 |
| 2020-05-01 | $41.36 | $42.19 | $41.18 | $41.59 | $41.59 | 171,187 |
| 2020-04-30 | $42.50 | $42.93 | $41.90 | $42.08 | $42.08 | 435,028 |
| 2020-04-29 | $41.23 | $43.00 | $40.76 | $42.92 | $42.92 | 339,893 |
| 2020-04-28 | $40.43 | $40.49 | $39.44 | $39.78 | $39.78 | 118,990 |
| 2020-04-27 | $39.77 | $40.10 | $39.20 | $39.87 | $39.87 | 158,208 |
| 2020-04-24 | $39.09 | $39.53 | $38.84 | $39.44 | $39.44 | 208,548 |
| 2020-04-23 | $39.78 | $39.88 | $38.82 | $38.88 | $38.88 | 200,227 |
| 2020-04-22 | $38.69 | $39.52 | $38.57 | $39.48 | $39.48 | 179,873 |
| 2020-04-21 | $39.14 | $39.94 | $37.56 | $37.93 | $37.93 | 149,628 |
| 2020-04-20 | $39.31 | $40.33 | $39.05 | $40.13 | $40.13 | 213,706 |
| 2020-04-17 | $39.47 | $40.18 | $39.20 | $39.78 | $39.78 | 129,111 |
| 2020-04-16 | $38.25 | $38.67 | $37.98 | $38.63 | $38.63 | 95,224 |
| 2020-04-15 | $38.54 | $39.70 | $37.93 | $38.00 | $38.00 | 174,610 |
| 2020-04-14 | $38.23 | $39.57 | $38.13 | $39.33 | $39.33 | 171,882 |
| 2020-04-13 | $36.45 | $37.90 | $36.45 | $37.58 | $37.58 | 136,484 |
| 2020-04-09 | $37.40 | $37.40 | $36.22 | $36.91 | $36.91 | 104,537 |
| 2020-04-08 | $35.93 | $36.98 | $35.59 | $36.72 | $36.72 | 132,103 |
| 2020-04-07 | $36.81 | $37.44 | $35.57 | $35.63 | $35.63 | 118,133 |
| 2020-04-06 | $33.95 | $36.20 | $33.70 | $36.01 | $36.01 | 206,857 |
| 2020-04-03 | $33.07 | $33.14 | $32.17 | $33.01 | $33.01 | 236,384 |
| 2020-04-02 | $33.55 | $34.12 | $32.67 | $33.06 | $33.06 | 162,690 |
| 2020-04-01 | $33.57 | $34.63 | $32.77 | $33.63 | $33.63 | 235,034 |
| 2020-03-31 | $32.85 | $34.86 | $32.19 | $34.39 | $34.39 | 202,934 |
| 2020-03-30 | $31.68 | $32.70 | $31.06 | $32.54 | $32.54 | 252,124 |
| 2020-03-27 | $31.90 | $32.07 | $29.93 | $31.47 | $31.47 | 383,758 |
| 2020-03-26 | $32.00 | $33.44 | $32.00 | $32.80 | $32.80 | 240,870 |
| 2020-03-25 | $31.52 | $33.71 | $30.88 | $32.30 | $32.30 | 253,805 |
| 2020-03-24 | $30.23 | $31.55 | $30.23 | $31.48 | $31.48 | 250,255 |
| 2020-03-23 | $30.56 | $30.67 | $28.33 | $29.16 | $29.16 | 318,068 |
| 2020-03-20 | $30.61 | $32.99 | $30.15 | $30.66 | $30.66 | 287,870 |
| 2020-03-19 | $29.00 | $30.43 | $27.67 | $30.33 | $30.33 | 131,279 |
| 2020-03-18 | $30.70 | $31.08 | $24.35 | $29.14 | $29.14 | 231,063 |
| 2020-03-17 | $31.37 | $32.72 | $29.24 | $32.23 | $32.23 | 238,001 |
| 2020-03-16 | $31.80 | $32.77 | $30.03 | $31.07 | $31.07 | 254,213 |
| 2020-03-13 | $35.08 | $35.08 | $32.87 | $34.61 | $34.61 | 192,325 |
| 2020-03-12 | $35.53 | $35.81 | $33.34 | $33.78 | $33.78 | 268,918 |
| 2020-03-11 | $36.83 | $38.00 | $36.50 | $37.03 | $37.03 | 204,392 |
| 2020-03-10 | $37.00 | $37.86 | $36.58 | $37.61 | $37.61 | 260,944 |
| 2020-03-09 | $37.85 | $38.49 | $36.21 | $36.28 | $36.28 | 200,620 |
| 2020-03-06 | $41.73 | $41.82 | $38.89 | $39.71 | $39.71 | 185,071 |
| 2020-03-05 | $39.75 | $42.89 | $38.84 | $42.55 | $42.55 | 271,757 |
| 2020-03-04 | $40.70 | $40.83 | $39.93 | $40.00 | $40.00 | 266,645 |
| 2020-03-03 | $42.38 | $42.69 | $40.47 | $40.54 | $40.54 | 127,948 |
| 2020-03-02 | $41.58 | $42.24 | $40.93 | $42.24 | $42.24 | 158,427 |
| 2020-02-28 | $41.43 | $41.74 | $40.50 | $41.32 | $41.32 | 182,770 |
| 2020-02-27 | $42.44 | $43.05 | $41.76 | $42.59 | $42.59 | 296,152 |
| 2020-02-26 | $43.07 | $43.93 | $42.77 | $43.17 | $43.17 | 191,667 |
| 2020-02-25 | $43.81 | $44.12 | $42.80 | $43.01 | $43.01 | 168,096 |
| 2020-02-24 | $44.04 | $44.53 | $43.22 | $43.68 | $43.68 | 79,652 |
| 2020-02-21 | $45.80 | $45.80 | $44.85 | $45.08 | $45.08 | 72,629 |
| 2020-02-20 | $46.17 | $46.18 | $44.93 | $45.81 | $45.81 | 100,466 |
| 2020-02-19 | $46.39 | $46.88 | $46.20 | $46.25 | $46.25 | 115,922 |
| 2020-02-18 | $46.76 | $46.92 | $46.27 | $46.41 | $46.41 | 45,602 |
| 2020-02-14 | $46.99 | $47.43 | $46.71 | $46.97 | $46.97 | 106,973 |
| 2020-02-13 | $46.65 | $47.07 | $46.65 | $46.80 | $46.80 | 25,698 |
| 2020-02-12 | $46.98 | $46.98 | $46.19 | $46.69 | $46.69 | 44,197 |
| 2020-02-11 | $46.92 | $47.15 | $46.53 | $46.55 | $46.55 | 50,095 |
| 2020-02-10 | $46.39 | $46.88 | $46.33 | $46.85 | $46.85 | 59,676 |
| 2020-02-07 | $46.29 | $46.64 | $46.17 | $46.55 | $46.55 | 43,625 |
| 2020-02-06 | $45.63 | $46.65 | $45.63 | $46.37 | $46.37 | 49,812 |
| 2020-02-05 | $47.35 | $47.35 | $45.65 | $45.65 | $45.65 | 92,141 |
| 2020-02-04 | $46.13 | $47.04 | $45.96 | $46.88 | $46.88 | 81,459 |
| 2020-02-03 | $45.01 | $45.84 | $45.00 | $45.49 | $45.49 | 103,058 |
| 2020-01-31 | $45.66 | $45.66 | $44.56 | $44.81 | $44.81 | 90,045 |
| 2020-01-30 | $45.37 | $45.86 | $45.14 | $45.49 | $45.49 | 70,722 |
| 2020-01-29 | $46.24 | $46.41 | $45.74 | $45.81 | $45.81 | 71,814 |
| 2020-01-28 | $45.59 | $45.98 | $45.22 | $45.95 | $45.95 | 81,416 |
| 2020-01-27 | $45.02 | $45.62 | $44.60 | $45.31 | $45.31 | 81,264 |
| 2020-01-24 | $46.46 | $46.51 | $45.58 | $45.82 | $45.82 | 36,328 |
| 2020-01-23 | $46.24 | $46.56 | $46.13 | $46.25 | $46.25 | 46,794 |
| 2020-01-22 | $46.80 | $46.86 | $46.13 | $46.33 | $46.33 | 69,750 |
| 2020-01-21 | $45.42 | $46.37 | $45.42 | $46.37 | $46.37 | 62,611 |
| 2020-01-17 | $46.09 | $46.44 | $46.09 | $46.21 | $46.21 | 47,456 |
| 2020-01-16 | $46.33 | $46.33 | $45.80 | $46.04 | $46.04 | 66,745 |
| 2020-01-15 | $45.68 | $46.09 | $45.64 | $45.98 | $45.98 | 145,681 |
| 2020-01-14 | $45.54 | $45.99 | $45.34 | $45.54 | $45.54 | 426,246 |
| 2020-01-13 | $45.32 | $45.72 | $45.31 | $45.51 | $45.51 | 310,232 |
| 2020-01-10 | $44.72 | $45.76 | $44.72 | $45.10 | $45.10 | 189,809 |
| 2020-01-09 | $45.17 | $46.10 | $45.17 | $45.88 | $45.88 | 104,964 |
| 2020-01-08 | $44.25 | $45.09 | $44.25 | $44.91 | $44.91 | 133,320 |
| 2020-01-07 | $44.39 | $44.58 | $44.22 | $44.51 | $44.51 | 67,180 |
| 2020-01-06 | $43.83 | $44.30 | $43.38 | $44.30 | $44.30 | 75,631 |
| 2020-01-03 | $43.31 | $44.01 | $43.29 | $43.78 | $43.78 | 69,273 |
| 2020-01-02 | $42.57 | $43.85 | $42.57 | $43.85 | $43.85 | 145,018 |
| 2019-12-31 | $42.83 | $42.93 | $42.43 | $42.72 | $42.72 | 95,531 |
| 2019-12-30 | $42.55 | $42.91 | $42.38 | $42.76 | $42.76 | 115,446 |
| 2019-12-27 | $42.06 | $42.84 | $42.04 | $42.66 | $42.66 | 127,335 |
| 2019-12-26 | $42.22 | $42.35 | $42.12 | $42.13 | $42.13 | 31,252 |
| 2019-12-24 | $42.96 | $42.96 | $42.19 | $42.28 | $42.28 | 25,261 |
| 2019-12-23 | $43.71 | $43.81 | $42.99 | $43.06 | $43.06 | 84,008 |
| 2019-12-20 | $42.95 | $43.78 | $42.71 | $43.72 | $43.72 | 183,992 |
| 2019-12-19 | $41.98 | $43.03 | $41.95 | $42.87 | $42.87 | 97,021 |
| 2019-12-18 | $41.73 | $41.94 | $41.54 | $41.89 | $41.89 | 71,380 |
| 2019-12-17 | $41.68 | $41.87 | $41.19 | $41.77 | $41.77 | 76,346 |
| 2019-12-16 | $41.02 | $41.58 | $40.78 | $41.48 | $41.48 | 243,698 |
| 2019-12-13 | $41.20 | $41.54 | $40.54 | $40.68 | $40.68 | 138,810 |
| 2019-12-12 | $41.57 | $41.77 | $41.00 | $41.16 | $41.16 | 59,630 |
| 2019-12-11 | $42.14 | $42.43 | $41.57 | $41.81 | $41.81 | 79,155 |
| 2019-12-10 | $41.47 | $42.17 | $41.39 | $42.11 | $42.11 | 61,383 |
| 2019-12-09 | $41.20 | $41.81 | $41.20 | $41.57 | $41.57 | 84,491 |
| 2019-12-06 | $40.67 | $42.18 | $40.67 | $41.38 | $41.38 | 139,537 |
| 2019-12-05 | $42.40 | $43.26 | $39.96 | $40.87 | $40.87 | 190,230 |
| 2019-12-04 | $42.40 | $42.76 | $42.04 | $42.57 | $42.57 | 106,294 |
| 2019-12-03 | $42.37 | $42.67 | $42.02 | $42.03 | $42.03 | 80,931 |
| 2019-12-02 | $43.60 | $43.60 | $42.17 | $42.86 | $42.86 | 145,942 |
| 2019-11-29 | $42.98 | $43.20 | $42.66 | $42.83 | $42.83 | 31,243 |
| 2019-11-27 | $43.47 | $43.76 | $42.94 | $43.14 | $43.14 | 62,710 |
| 2019-11-26 | $42.67 | $43.32 | $42.66 | $43.24 | $43.24 | 68,762 |
| 2019-11-25 | $42.17 | $42.60 | $42.12 | $42.59 | $42.59 | 56,935 |
| 2019-11-22 | $42.18 | $42.36 | $41.94 | $42.23 | $42.23 | 31,376 |
| 2019-11-21 | $42.43 | $42.43 | $41.96 | $42.21 | $42.21 | 116,592 |
| 2019-11-20 | $41.95 | $42.26 | $41.89 | $42.26 | $42.26 | 115,707 |
| 2019-11-19 | $42.07 | $42.13 | $41.58 | $41.80 | $41.80 | 70,059 |
| 2019-11-18 | $41.18 | $41.59 | $40.91 | $41.55 | $41.55 | 53,867 |
| 2019-11-15 | $40.56 | $41.28 | $40.25 | $41.13 | $41.13 | 54,415 |
| 2019-11-14 | $40.43 | $40.86 | $40.33 | $40.40 | $40.40 | 44,500 |
| 2019-11-13 | $39.60 | $40.33 | $39.60 | $40.31 | $40.31 | 62,328 |
| 2019-11-12 | $40.42 | $40.84 | $39.78 | $39.87 | $39.87 | 41,216 |
| 2019-11-11 | $40.08 | $40.53 | $40.08 | $40.38 | $40.38 | 41,537 |
| 2019-11-08 | $39.04 | $40.47 | $39.04 | $40.42 | $40.42 | 102,620 |
| 2019-11-07 | $39.21 | $39.23 | $38.90 | $39.10 | $39.10 | 36,932 |
| 2019-11-06 | $39.26 | $39.26 | $38.65 | $38.88 | $38.88 | 86,243 |
| 2019-11-05 | $39.88 | $40.01 | $38.85 | $38.88 | $38.88 | 82,666 |
| 2019-11-04 | $39.42 | $39.89 | $39.32 | $39.80 | $39.80 | 59,152 |
| 2019-11-01 | $39.41 | $39.65 | $39.25 | $39.55 | $39.55 | 73,814 |
| 2019-10-31 | $39.13 | $39.21 | $38.68 | $38.91 | $38.91 | 67,443 |
| 2019-10-30 | $39.13 | $39.34 | $38.70 | $39.08 | $39.08 | 104,190 |
| 2019-10-29 | $39.00 | $39.27 | $38.70 | $39.20 | $39.20 | 62,405 |
| 2019-10-28 | $38.47 | $39.04 | $38.37 | $38.87 | $38.87 | 69,077 |
| 2019-10-25 | $38.64 | $38.74 | $38.10 | $38.25 | $38.25 | 39,029 |
| 2019-10-24 | $39.19 | $39.19 | $38.70 | $38.78 | $38.78 | 44,481 |
| 2019-10-23 | $39.38 | $39.51 | $38.25 | $38.68 | $38.68 | 50,441 |
| 2019-10-22 | $39.89 | $39.90 | $39.28 | $39.37 | $39.37 | 48,111 |
| 2019-10-21 | $39.34 | $39.90 | $39.18 | $39.60 | $39.60 | 46,362 |
| 2019-10-18 | $40.16 | $40.41 | $39.02 | $39.33 | $39.33 | 86,532 |
| 2019-10-17 | $40.38 | $40.71 | $40.31 | $40.51 | $40.51 | 38,259 |
| 2019-10-16 | $40.38 | $40.48 | $39.88 | $40.28 | $40.28 | 91,308 |
| 2019-10-15 | $40.28 | $41.05 | $40.14 | $40.47 | $40.47 | 52,834 |
| 2019-10-14 | $40.27 | $40.35 | $40.00 | $40.05 | $40.05 | 21,587 |
| 2019-10-11 | $40.13 | $40.68 | $39.99 | $40.40 | $40.40 | 72,802 |
| 2019-10-10 | $39.22 | $39.71 | $39.16 | $39.49 | $39.49 | 40,348 |
| 2019-10-09 | $39.34 | $39.60 | $39.19 | $39.21 | $39.21 | 45,087 |
| 2019-10-08 | $39.44 | $39.60 | $39.07 | $39.18 | $39.18 | 39,991 |
| 2019-10-07 | $39.55 | $39.78 | $39.50 | $39.60 | $39.60 | 32,810 |
| 2019-10-04 | $39.17 | $39.64 | $39.17 | $39.60 | $39.60 | 41,712 |
| 2019-10-03 | $38.90 | $39.36 | $38.35 | $39.11 | $39.11 | 48,894 |
| 2019-10-02 | $39.31 | $39.47 | $38.29 | $38.85 | $38.85 | 78,038 |
| 2019-10-01 | $40.24 | $40.66 | $39.61 | $39.68 | $39.68 | 58,686 |
| 2019-09-30 | $39.86 | $40.41 | $39.47 | $40.31 | $40.31 | 78,329 |
| 2019-09-27 | $39.74 | $40.48 | $39.64 | $39.66 | $39.66 | 111,895 |
| 2019-09-26 | $39.40 | $39.88 | $39.26 | $39.83 | $39.83 | 87,699 |
| 2019-09-25 | $39.19 | $39.62 | $38.60 | $39.59 | $39.59 | 50,195 |
| 2019-09-24 | $39.52 | $39.66 | $39.12 | $39.47 | $39.47 | 71,709 |
| 2019-09-23 | $39.92 | $39.92 | $39.20 | $39.33 | $39.33 | 88,003 |
| 2019-09-20 | $39.89 | $40.15 | $39.56 | $39.81 | $39.81 | 74,162 |
| 2019-09-19 | $39.75 | $39.93 | $39.40 | $39.66 | $39.66 | 68,027 |
| 2019-09-18 | $39.14 | $39.47 | $38.94 | $39.47 | $39.47 | 47,502 |
| 2019-09-17 | $39.76 | $39.80 | $39.09 | $39.25 | $39.25 | 155,111 |
| 2019-09-16 | $39.49 | $39.92 | $39.34 | $39.81 | $39.81 | 109,511 |
| 2019-09-13 | $39.85 | $39.86 | $39.50 | $39.75 | $39.75 | 93,410 |
| 2019-09-12 | $39.72 | $40.10 | $39.54 | $39.73 | $39.73 | 78,367 |
| 2019-09-11 | $39.33 | $40.00 | $39.33 | $39.82 | $39.82 | 76,013 |
| 2019-09-10 | $39.37 | $39.94 | $39.19 | $39.44 | $39.44 | 90,055 |
| 2019-09-09 | $39.91 | $39.96 | $39.25 | $39.75 | $39.75 | 95,476 |
| 2019-09-06 | $40.10 | $40.83 | $39.89 | $39.90 | $39.90 | 136,862 |
| 2019-09-05 | $36.25 | $40.99 | $36.25 | $39.93 | $39.93 | 292,243 |
| 2019-09-04 | $35.92 | $36.45 | $35.73 | $36.24 | $36.24 | 142,496 |
| 2019-09-03 | $35.26 | $35.68 | $35.25 | $35.53 | $35.53 | 74,889 |
| 2019-08-30 | $35.24 | $35.52 | $34.88 | $35.48 | $35.48 | 75,325 |
| 2019-08-29 | $34.90 | $35.28 | $34.90 | $35.19 | $35.19 | 115,548 |
| 2019-08-28 | $34.51 | $34.80 | $34.29 | $34.61 | $34.61 | 83,667 |
| 2019-08-27 | $34.75 | $35.11 | $34.51 | $34.86 | $34.86 | 132,009 |
| 2019-08-26 | $35.20 | $35.26 | $34.36 | $34.73 | $34.73 | 162,545 |
| 2019-08-23 | $35.58 | $36.02 | $34.98 | $35.02 | $35.02 | 98,569 |
| 2019-08-22 | $35.79 | $35.89 | $35.08 | $35.57 | $35.57 | 124,057 |
| 2019-08-21 | $35.02 | $35.82 | $35.02 | $35.53 | $35.53 | 127,722 |
| 2019-08-20 | $34.61 | $34.81 | $34.59 | $34.61 | $34.61 | 87,446 |
| 2019-08-19 | $34.59 | $34.80 | $34.49 | $34.74 | $34.74 | 58,731 |
| 2019-08-16 | $33.73 | $34.36 | $33.71 | $34.28 | $34.28 | 58,889 |
| 2019-08-15 | $33.65 | $33.99 | $33.35 | $33.68 | $33.68 | 122,909 |
| 2019-08-14 | $34.29 | $34.44 | $33.50 | $33.69 | $33.69 | 81,980 |
| 2019-08-13 | $34.05 | $34.87 | $34.05 | $34.70 | $34.70 | 96,539 |
| 2019-08-12 | $34.59 | $34.81 | $34.06 | $34.21 | $34.21 | 50,079 |
| 2019-08-09 | $35.08 | $35.12 | $34.70 | $34.88 | $34.88 | 44,763 |
| 2019-08-08 | $34.41 | $35.24 | $34.22 | $35.21 | $35.21 | 38,341 |
| 2019-08-07 | $34.14 | $34.34 | $33.84 | $34.12 | $34.12 | 70,123 |
| 2019-08-06 | $34.24 | $35.53 | $34.08 | $34.36 | $34.36 | 80,212 |
| 2019-08-05 | $35.00 | $35.21 | $34.28 | $34.57 | $34.57 | 51,713 |
| 2019-08-02 | $36.05 | $36.08 | $35.17 | $35.57 | $35.57 | 71,173 |
| 2019-08-01 | $35.47 | $36.97 | $35.47 | $36.30 | $36.30 | 96,343 |
| 2019-07-31 | $36.95 | $37.16 | $35.92 | $36.30 | $36.30 | 111,611 |
| 2019-07-30 | $37.60 | $37.68 | $36.77 | $36.97 | $36.97 | 90,959 |
| 2019-07-29 | $38.15 | $38.15 | $37.35 | $37.66 | $37.66 | 81,821 |
| 2019-07-26 | $37.80 | $38.48 | $37.80 | $38.14 | $38.14 | 142,974 |
| 2019-07-25 | $37.41 | $37.91 | $37.39 | $37.73 | $37.73 | 64,442 |
| 2019-07-24 | $36.96 | $37.56 | $36.76 | $37.56 | $37.56 | 100,541 |
| 2019-07-23 | $36.96 | $37.19 | $36.63 | $36.92 | $36.92 | 106,081 |
| 2019-07-22 | $36.91 | $37.53 | $36.84 | $37.10 | $37.10 | 90,582 |
| 2019-07-19 | $36.93 | $37.25 | $36.81 | $36.87 | $36.87 | 77,790 |
| 2019-07-18 | $36.54 | $36.91 | $36.47 | $36.84 | $36.84 | 88,663 |
| 2019-07-17 | $36.79 | $37.00 | $36.56 | $36.61 | $36.61 | 163,398 |
| 2019-07-16 | $37.44 | $37.44 | $36.60 | $36.61 | $36.61 | 70,252 |
| 2019-07-15 | $36.59 | $37.55 | $36.59 | $37.43 | $37.43 | 82,201 |
| 2019-07-12 | $36.66 | $36.89 | $36.35 | $36.62 | $36.62 | 135,007 |
| 2019-07-11 | $36.73 | $36.87 | $36.45 | $36.66 | $36.66 | 138,296 |
| 2019-07-10 | $36.72 | $37.21 | $36.61 | $36.67 | $36.67 | 95,187 |
| 2019-07-09 | $36.90 | $37.30 | $36.66 | $36.72 | $36.72 | 94,049 |
| 2019-07-08 | $37.17 | $37.25 | $36.95 | $37.02 | $37.02 | 212,315 |
| 2019-07-05 | $37.34 | $37.47 | $36.90 | $37.32 | $37.32 | 71,305 |
| 2019-07-03 | $37.36 | $37.70 | $37.33 | $37.51 | $37.51 | 127,872 |
| 2019-07-02 | $36.66 | $37.66 | $36.59 | $37.59 | $37.59 | 149,518 |
| 2019-07-01 | $37.26 | $37.26 | $36.78 | $36.90 | $36.90 | 41,057 |
| 2019-06-28 | $36.70 | $37.02 | $36.32 | $36.95 | $36.95 | 95,409 |
| 2019-06-27 | $36.94 | $37.22 | $36.32 | $36.69 | $36.69 | 207,027 |
| 2019-06-26 | $36.50 | $36.68 | $35.97 | $36.26 | $36.26 | 139,898 |
| 2019-06-25 | $37.04 | $37.33 | $36.27 | $36.35 | $36.35 | 139,090 |
| 2019-06-24 | $36.83 | $37.48 | $36.82 | $37.15 | $37.15 | 184,009 |
| 2019-06-21 | $37.79 | $37.82 | $36.76 | $36.80 | $36.80 | 155,310 |
| 2019-06-20 | $38.50 | $38.67 | $37.98 | $38.00 | $38.00 | 124,901 |
| 2019-06-19 | $38.10 | $38.24 | $37.39 | $37.98 | $37.98 | 191,856 |
| 2019-06-18 | $38.45 | $38.87 | $38.07 | $38.13 | $38.13 | 115,920 |
| 2019-06-17 | $37.92 | $38.64 | $37.92 | $38.26 | $38.26 | 131,286 |
| 2019-06-14 | $38.30 | $38.30 | $37.79 | $37.98 | $37.98 | 104,121 |
| 2019-06-13 | $38.82 | $38.97 | $38.21 | $38.35 | $38.35 | 119,062 |
| 2019-06-12 | $39.04 | $39.31 | $38.61 | $38.80 | $38.80 | 131,482 |
| 2019-06-11 | $39.45 | $39.93 | $38.74 | $39.21 | $39.21 | 228,330 |
| 2019-06-10 | $38.80 | $39.33 | $38.50 | $38.79 | $38.79 | 216,625 |
| 2019-06-07 | $38.00 | $38.82 | $37.90 | $38.71 | $38.71 | 341,591 |
| 2019-06-06 | $36.90 | $38.46 | $36.60 | $37.71 | $37.71 | 1,697,870 |
| 2019-06-05 | $37.44 | $38.51 | $36.43 | $36.63 | $36.63 | 659,438 |
| 2019-06-04 | $39.16 | $39.16 | $38.34 | $39.00 | $39.00 | 131,672 |
| 2019-06-03 | $40.08 | $40.08 | $38.49 | $39.02 | $39.02 | 189,509 |
| 2019-05-31 | $40.23 | $40.57 | $39.65 | $40.10 | $40.10 | 122,379 |
| 2019-05-30 | $40.25 | $41.43 | $40.25 | $40.82 | $40.82 | 187,077 |
| 2019-05-29 | $40.97 | $41.04 | $40.19 | $40.37 | $40.37 | 103,937 |
| 2019-05-28 | $40.90 | $41.60 | $40.59 | $41.10 | $41.10 | 144,145 |
| 2019-05-24 | $40.79 | $40.90 | $40.30 | $40.45 | $40.45 | 61,404 |
| 2019-05-23 | $40.87 | $40.87 | $40.37 | $40.60 | $40.60 | 130,896 |
| 2019-05-22 | $40.73 | $41.48 | $40.63 | $41.14 | $41.14 | 152,623 |
| 2019-05-21 | $40.55 | $41.19 | $40.55 | $40.87 | $40.87 | 76,448 |
| 2019-05-20 | $40.29 | $40.59 | $40.05 | $40.34 | $40.34 | 57,086 |
| 2019-05-17 | $40.71 | $40.85 | $40.44 | $40.50 | $40.50 | 162,914 |
| 2019-05-16 | $39.92 | $40.87 | $39.92 | $40.83 | $40.83 | 268,336 |
| 2019-05-15 | $39.75 | $40.49 | $39.73 | $40.17 | $40.17 | 93,732 |
| 2019-05-14 | $39.20 | $40.49 | $39.10 | $40.07 | $40.07 | 92,350 |
| 2019-05-13 | $39.95 | $40.02 | $39.31 | $39.34 | $39.34 | 135,854 |
| 2019-05-10 | $40.62 | $40.90 | $39.89 | $40.32 | $40.32 | 152,396 |
| 2019-05-09 | $40.07 | $40.71 | $40.00 | $40.67 | $40.67 | 106,451 |
| 2019-05-08 | $40.15 | $40.79 | $40.15 | $40.53 | $40.53 | 172,473 |
| 2019-05-07 | $40.37 | $40.70 | $40.01 | $40.28 | $40.28 | 127,483 |
| 2019-05-06 | $40.40 | $40.92 | $40.13 | $40.63 | $40.63 | 113,725 |
| 2019-05-03 | $40.39 | $40.98 | $40.14 | $40.85 | $40.85 | 86,019 |
| 2019-05-02 | $40.18 | $40.58 | $39.69 | $40.19 | $40.19 | 98,927 |
| 2019-05-01 | $40.11 | $40.11 | $39.69 | $40.01 | $40.01 | 112,051 |
| 2019-04-30 | $40.00 | $40.17 | $39.65 | $39.98 | $39.98 | 108,782 |
| 2019-04-29 | $39.32 | $39.76 | $39.19 | $39.68 | $39.68 | 93,376 |
| 2019-04-26 | $38.92 | $39.60 | $38.77 | $39.19 | $39.19 | 135,568 |
| 2019-04-25 | $38.19 | $38.75 | $38.02 | $38.65 | $38.65 | 116,894 |
| 2019-04-24 | $37.42 | $38.11 | $37.39 | $37.98 | $37.98 | 139,904 |
| 2019-04-23 | $38.22 | $38.65 | $37.36 | $37.42 | $37.42 | 123,894 |
| 2019-04-22 | $37.53 | $38.27 | $37.53 | $38.16 | $38.16 | 46,911 |
| 2019-04-18 | $37.81 | $37.87 | $37.35 | $37.71 | $37.71 | 62,795 |
| 2019-04-17 | $37.89 | $37.89 | $37.22 | $37.77 | $37.77 | 71,549 |
| 2019-04-16 | $37.75 | $38.15 | $37.52 | $37.59 | $37.59 | 83,668 |
| 2019-04-15 | $37.92 | $38.23 | $37.55 | $37.69 | $37.69 | 70,353 |
| 2019-04-12 | $37.50 | $38.02 | $37.35 | $37.85 | $37.85 | 82,973 |
| 2019-04-11 | $38.76 | $38.76 | $37.04 | $37.53 | $37.53 | 359,915 |
| 2019-04-10 | $39.14 | $39.99 | $38.92 | $38.95 | $38.95 | 832,351 |
| 2019-04-09 | $39.02 | $39.27 | $38.95 | $39.20 | $39.20 | 78,013 |
| 2019-04-08 | $38.57 | $39.16 | $38.46 | $39.05 | $39.05 | 65,837 |
| 2019-04-05 | $38.54 | $38.70 | $38.25 | $38.47 | $38.47 | 63,600 |
| 2019-04-04 | $38.24 | $38.53 | $38.05 | $38.45 | $38.45 | 344,805 |
| 2019-04-03 | $37.85 | $38.31 | $37.70 | $38.27 | $38.27 | 107,823 |
| 2019-04-02 | $37.40 | $37.90 | $37.05 | $37.61 | $37.61 | 112,572 |
| 2019-04-01 | $36.70 | $37.18 | $36.65 | $37.11 | $37.11 | 80,808 |
| 2019-03-29 | $36.32 | $36.44 | $35.94 | $36.38 | $36.38 | 55,822 |
| 2019-03-28 | $35.65 | $36.12 | $35.56 | $35.96 | $35.96 | 75,294 |
| 2019-03-27 | $34.94 | $35.70 | $34.80 | $35.64 | $35.64 | 94,524 |
| 2019-03-26 | $35.21 | $35.21 | $34.66 | $34.89 | $34.89 | 148,019 |
| 2019-03-25 | $34.50 | $34.99 | $34.14 | $34.87 | $34.87 | 56,670 |
| 2019-03-22 | $35.45 | $35.68 | $34.43 | $34.50 | $34.50 | 69,462 |
| 2019-03-21 | $35.22 | $35.90 | $35.14 | $35.79 | $35.79 | 79,947 |
| 2019-03-20 | $35.51 | $35.75 | $35.38 | $35.39 | $35.39 | 43,498 |
| 2019-03-19 | $35.52 | $35.76 | $35.32 | $35.66 | $35.66 | 44,837 |
| 2019-03-18 | $34.94 | $35.39 | $34.81 | $35.34 | $35.34 | 66,636 |
| 2019-03-15 | $35.51 | $35.51 | $34.85 | $34.94 | $34.94 | 88,413 |
| 2019-03-14 | $34.94 | $35.44 | $34.72 | $35.37 | $35.37 | 69,461 |
| 2019-03-13 | $35.76 | $35.76 | $34.93 | $34.98 | $34.98 | 96,039 |
| 2019-03-12 | $35.57 | $35.70 | $35.24 | $35.59 | $35.59 | 105,777 |
| 2019-03-11 | $34.63 | $35.80 | $34.63 | $35.56 | $35.56 | 108,173 |
| 2019-03-08 | $34.01 | $34.68 | $33.79 | $34.62 | $34.62 | 96,421 |
| 2019-03-07 | $33.91 | $34.83 | $33.70 | $34.35 | $34.35 | 176,038 |
| 2019-03-06 | $34.31 | $34.39 | $33.75 | $34.08 | $34.08 | 146,255 |
| 2019-03-05 | $34.70 | $34.78 | $34.36 | $34.39 | $34.39 | 115,507 |
| 2019-03-04 | $34.57 | $34.67 | $34.44 | $34.57 | $34.57 | 125,067 |
| 2019-03-01 | $34.57 | $34.66 | $34.41 | $34.52 | $34.52 | 81,610 |
| 2019-02-28 | $34.67 | $34.77 | $34.45 | $34.54 | $34.54 | 133,092 |
| 2019-02-27 | $34.54 | $34.78 | $34.45 | $34.66 | $34.66 | 58,077 |
| 2019-02-26 | $34.31 | $34.60 | $34.23 | $34.54 | $34.54 | 56,283 |
| 2019-02-25 | $34.38 | $34.73 | $34.31 | $34.37 | $34.37 | 97,409 |
| 2019-02-22 | $33.80 | $34.19 | $33.80 | $34.16 | $34.16 | 83,565 |
| 2019-02-21 | $33.55 | $33.99 | $33.45 | $33.79 | $33.79 | 109,232 |
| 2019-02-20 | $33.39 | $33.57 | $33.27 | $33.55 | $33.55 | 131,110 |
| 2019-02-19 | $32.96 | $33.57 | $32.95 | $33.40 | $33.40 | 103,214 |
| 2019-02-15 | $33.21 | $33.21 | $32.79 | $33.17 | $33.17 | 126,446 |
| 2019-02-14 | $32.48 | $33.02 | $32.38 | $32.90 | $32.90 | 41,458 |
| 2019-02-13 | $32.15 | $32.63 | $32.14 | $32.48 | $32.48 | 50,104 |
| 2019-02-12 | $32.47 | $32.47 | $32.03 | $32.34 | $32.34 | 72,991 |
| 2019-02-11 | $31.91 | $32.24 | $31.91 | $32.19 | $32.19 | 292,723 |
| 2019-02-08 | $31.47 | $31.99 | $31.42 | $31.91 | $31.91 | 49,335 |
| 2019-02-07 | $31.51 | $31.84 | $31.46 | $31.51 | $31.51 | 50,710 |
| 2019-02-06 | $31.89 | $32.03 | $31.68 | $31.85 | $31.85 | 37,261 |
| 2019-02-05 | $32.24 | $32.38 | $32.06 | $32.28 | $32.28 | 36,025 |
| 2019-02-04 | $31.62 | $32.14 | $31.62 | $32.06 | $32.06 | 58,330 |
| 2019-02-01 | $31.34 | $31.74 | $31.28 | $31.73 | $31.73 | 71,251 |
| 2019-01-31 | $30.91 | $31.26 | $30.72 | $31.06 | $31.06 | 112,382 |
| 2019-01-30 | $30.46 | $31.03 | $30.37 | $30.72 | $30.72 | 68,731 |
| 2019-01-29 | $30.20 | $30.47 | $30.05 | $30.21 | $30.21 | 86,131 |
| 2019-01-28 | $30.50 | $30.62 | $29.78 | $30.22 | $30.22 | 104,879 |
| 2019-01-25 | $29.38 | $30.88 | $29.23 | $30.64 | $30.64 | 302,624 |
| 2019-01-24 | $30.61 | $30.93 | $30.51 | $30.75 | $30.75 | 68,111 |
| 2019-01-23 | $30.14 | $30.56 | $29.97 | $30.52 | $30.52 | 102,308 |
| 2019-01-22 | $30.37 | $30.54 | $29.60 | $30.02 | $30.02 | 74,383 |
| 2019-01-18 | $29.32 | $30.39 | $29.32 | $30.15 | $30.15 | 104,799 |
| 2019-01-17 | $28.80 | $29.24 | $28.80 | $29.22 | $29.22 | 56,456 |
| 2019-01-16 | $28.70 | $28.93 | $28.70 | $28.90 | $28.90 | 35,575 |
| 2019-01-15 | $28.22 | $28.74 | $28.22 | $28.58 | $28.58 | 51,652 |
| 2019-01-14 | $28.31 | $28.55 | $28.03 | $28.31 | $28.31 | 63,938 |
| 2019-01-11 | $28.44 | $28.73 | $28.28 | $28.58 | $28.58 | 48,553 |
| 2019-01-10 | $28.00 | $28.58 | $27.87 | $28.47 | $28.47 | 54,599 |
| 2019-01-09 | $28.59 | $28.59 | $28.17 | $28.29 | $28.29 | 76,517 |
| 2019-01-08 | $27.47 | $28.15 | $27.47 | $28.10 | $28.10 | 68,514 |
| 2019-01-07 | $26.40 | $27.44 | $26.30 | $27.34 | $27.34 | 110,291 |
| 2019-01-04 | $25.70 | $26.39 | $25.47 | $26.32 | $26.32 | 93,012 |
| 2019-01-03 | $26.35 | $26.35 | $25.19 | $25.25 | $25.25 | 108,450 |
| 2019-01-02 | $26.11 | $26.62 | $26.00 | $26.28 | $26.28 | 103,227 |
| 2018-12-31 | $26.61 | $26.71 | $26.12 | $26.46 | $26.46 | 69,157 |
| 2018-12-28 | $26.56 | $26.58 | $26.10 | $26.26 | $26.26 | 89,032 |
| 2018-12-27 | $25.65 | $26.36 | $25.65 | $26.30 | $26.30 | 107,268 |
| 2018-12-26 | $25.50 | $26.02 | $25.26 | $26.02 | $26.02 | 67,652 |
| 2018-12-24 | $25.21 | $25.77 | $25.21 | $25.45 | $25.45 | 32,365 |
| 2018-12-21 | $26.48 | $26.48 | $25.45 | $25.55 | $25.55 | 277,491 |
| 2018-12-20 | $27.02 | $27.36 | $26.19 | $26.47 | $26.47 | 105,877 |
| 2018-12-19 | $27.16 | $27.75 | $26.98 | $27.18 | $27.18 | 101,218 |
| 2018-12-18 | $26.42 | $27.26 | $26.42 | $27.17 | $27.17 | 128,609 |
| 2018-12-17 | $26.94 | $27.19 | $26.32 | $26.37 | $26.37 | 126,010 |
| 2018-12-14 | $28.08 | $28.20 | $26.87 | $26.93 | $26.93 | 159,971 |
| 2018-12-13 | $28.43 | $28.70 | $28.31 | $28.38 | $28.38 | 62,190 |
| 2018-12-12 | $28.27 | $29.04 | $28.25 | $28.37 | $28.37 | 64,206 |
| 2018-12-11 | $28.53 | $28.53 | $27.85 | $28.01 | $28.01 | 77,888 |
| 2018-12-10 | $27.65 | $28.27 | $27.37 | $28.12 | $28.12 | 168,802 |
| 2018-12-07 | $27.91 | $28.24 | $27.43 | $27.64 | $27.64 | 96,570 |
| 2018-12-06 | $27.73 | $27.94 | $27.27 | $27.74 | $27.74 | 122,420 |
| 2018-12-04 | $29.71 | $29.75 | $28.41 | $28.49 | $28.49 | 112,258 |
| 2018-12-03 | $30.00 | $30.13 | $29.23 | $29.61 | $29.61 | 114,633 |
| 2018-11-30 | $28.92 | $29.52 | $28.72 | $29.42 | $29.42 | 95,833 |
| 2018-11-29 | $28.40 | $29.37 | $28.27 | $28.91 | $28.91 | 137,497 |
| 2018-11-28 | $27.94 | $29.01 | $27.94 | $28.88 | $28.88 | 65,385 |
| 2018-11-27 | $28.31 | $28.45 | $27.84 | $27.93 | $27.93 | 64,112 |
| 2018-11-26 | $28.10 | $28.56 | $27.79 | $28.50 | $28.50 | 71,916 |
| 2018-11-23 | $27.60 | $27.95 | $27.60 | $27.78 | $27.78 | 14,969 |
| 2018-11-21 | $27.20 | $27.90 | $27.20 | $27.60 | $27.60 | 59,228 |
| 2018-11-20 | $27.00 | $27.27 | $26.47 | $27.10 | $27.10 | 134,467 |
| 2018-11-19 | $28.74 | $28.74 | $27.26 | $27.41 | $27.41 | 117,730 |
| 2018-11-16 | $28.47 | $28.93 | $28.32 | $28.80 | $28.80 | 50,235 |
| 2018-11-15 | $28.32 | $28.95 | $28.28 | $28.65 | $28.65 | 53,909 |
| 2018-11-14 | $28.58 | $29.14 | $28.32 | $28.60 | $28.60 | 81,789 |
| 2018-11-13 | $29.27 | $29.27 | $28.32 | $28.44 | $28.44 | 109,927 |
| 2018-11-12 | $30.25 | $30.43 | $28.82 | $29.02 | $29.02 | 106,517 |
| 2018-11-09 | $30.87 | $31.23 | $30.32 | $30.49 | $30.49 | 48,257 |
| 2018-11-08 | $31.28 | $31.59 | $30.97 | $31.11 | $31.11 | 31,578 |
| 2018-11-07 | $31.15 | $31.79 | $31.15 | $31.29 | $31.29 | 94,063 |
| 2018-11-06 | $30.50 | $31.04 | $30.50 | $30.96 | $30.96 | 66,771 |
| 2018-11-05 | $30.61 | $30.80 | $30.25 | $30.71 | $30.71 | 165,674 |
| 2018-11-02 | $30.87 | $31.22 | $30.44 | $30.62 | $30.62 | 51,508 |
| 2018-11-01 | $30.71 | $31.17 | $30.50 | $30.87 | $30.87 | 64,490 |
| 2018-10-31 | $29.70 | $30.67 | $29.37 | $30.59 | $30.59 | 116,375 |
| 2018-10-30 | $29.14 | $29.60 | $28.95 | $29.35 | $29.35 | 75,771 |
| 2018-10-29 | $30.05 | $30.26 | $28.89 | $29.22 | $29.22 | 152,843 |
| 2018-10-26 | $29.30 | $30.08 | $29.17 | $29.71 | $29.71 | 236,187 |
| 2018-10-25 | $30.62 | $30.62 | $29.82 | $29.86 | $29.86 | 194,022 |
| 2018-10-24 | $31.13 | $31.32 | $30.34 | $30.34 | $30.34 | 52,987 |
| 2018-10-23 | $30.78 | $31.45 | $30.21 | $31.11 | $31.11 | 120,912 |
| 2018-10-22 | $30.48 | $31.71 | $30.48 | $31.55 | $31.55 | 126,944 |
| 2018-10-19 | $30.93 | $31.13 | $30.45 | $30.47 | $30.47 | 149,913 |
| 2018-10-18 | $31.71 | $31.71 | $30.79 | $30.84 | $30.84 | 65,934 |
| 2018-10-17 | $31.57 | $31.88 | $31.09 | $31.69 | $31.69 | 61,809 |
| 2018-10-16 | $30.89 | $31.53 | $30.87 | $31.51 | $31.51 | 104,607 |
| 2018-10-15 | $31.41 | $31.41 | $30.47 | $30.53 | $30.53 | 90,330 |
| 2018-10-12 | $30.73 | $31.44 | $30.73 | $31.40 | $31.40 | 178,532 |
| 2018-10-11 | $29.62 | $30.66 | $29.62 | $30.30 | $30.30 | 178,381 |
| 2018-10-10 | $30.90 | $30.90 | $29.75 | $30.01 | $30.01 | 154,258 |
| 2018-10-09 | $30.98 | $31.33 | $30.81 | $31.07 | $31.07 | 86,548 |
| 2018-10-08 | $31.16 | $32.03 | $30.77 | $31.12 | $31.12 | 76,518 |
| 2018-10-05 | $31.29 | $31.60 | $30.80 | $31.34 | $31.34 | 51,789 |
| 2018-10-04 | $32.72 | $32.86 | $31.40 | $31.48 | $31.48 | 143,127 |
| 2018-10-03 | $32.79 | $33.35 | $32.66 | $32.81 | $32.81 | 43,356 |
| 2018-10-02 | $33.94 | $34.07 | $32.69 | $32.76 | $32.76 | 54,886 |
| 2018-10-01 | $34.01 | $34.37 | $33.83 | $33.95 | $33.95 | 52,816 |
| 2018-09-28 | $34.05 | $34.55 | $33.85 | $33.90 | $33.90 | 51,087 |
| 2018-09-27 | $34.05 | $34.50 | $34.00 | $34.10 | $34.10 | 82,729 |
| 2018-09-26 | $34.20 | $34.38 | $33.70 | $34.05 | $34.05 | 108,044 |
| 2018-09-25 | $34.35 | $34.45 | $34.10 | $34.20 | $34.20 | 59,420 |
| 2018-09-24 | $35.25 | $35.25 | $34.25 | $34.35 | $34.35 | 70,565 |
| 2018-09-21 | $34.45 | $35.68 | $34.45 | $35.35 | $35.35 | 156,400 |
| 2018-09-20 | $33.85 | $34.60 | $33.85 | $34.45 | $34.45 | 85,243 |
| 2018-09-19 | $33.60 | $34.05 | $33.55 | $33.80 | $33.80 | 75,764 |
| 2018-09-18 | $33.15 | $33.90 | $33.15 | $33.65 | $33.65 | 84,079 |
| 2018-09-17 | $33.80 | $33.80 | $33.18 | $33.35 | $33.35 | 53,254 |
| 2018-09-14 | $34.20 | $34.20 | $33.75 | $33.85 | $33.85 | 49,479 |
| 2018-09-13 | $34.50 | $34.60 | $34.13 | $34.15 | $34.15 | 72,546 |
| 2018-09-12 | $34.60 | $34.65 | $34.10 | $34.40 | $34.40 | 83,536 |
| 2018-09-11 | $33.40 | $34.50 | $33.40 | $34.45 | $34.45 | 99,712 |
| 2018-09-10 | $34.00 | $34.05 | $33.30 | $33.60 | $33.60 | 85,319 |
| 2018-09-07 | $33.75 | $34.45 | $33.55 | $33.90 | $33.90 | 70,667 |
| 2018-09-06 | $34.10 | $34.36 | $32.70 | $33.90 | $33.90 | 233,161 |
| 2018-09-05 | $34.85 | $34.85 | $33.65 | $34.25 | $34.25 | 102,946 |
| 2018-09-04 | $34.85 | $35.05 | $34.30 | $34.85 | $34.85 | 125,099 |
| 2018-08-31 | $35.05 | $35.05 | $34.40 | $35.00 | $35.00 | 159,524 |
| 2018-08-30 | $35.15 | $35.87 | $35.00 | $35.10 | $35.10 | 88,427 |
| 2018-08-29 | $34.65 | $35.15 | $34.65 | $35.05 | $35.05 | 63,724 |
| 2018-08-28 | $34.20 | $34.55 | $33.85 | $34.40 | $34.40 | 90,135 |
| 2018-08-27 | $33.95 | $34.30 | $33.90 | $34.15 | $34.15 | 110,725 |
| 2018-08-24 | $33.80 | $33.93 | $33.45 | $33.80 | $33.80 | 58,928 |
| 2018-08-23 | $33.55 | $33.75 | $33.45 | $33.65 | $33.65 | 68,127 |
| 2018-08-22 | $33.05 | $33.65 | $32.80 | $33.45 | $33.45 | 141,094 |
| 2018-08-21 | $33.20 | $33.25 | $32.90 | $33.00 | $33.00 | 90,581 |
| 2018-08-20 | $33.10 | $33.15 | $32.75 | $33.10 | $33.10 | 103,284 |
| 2018-08-17 | $33.55 | $33.65 | $32.75 | $33.05 | $33.05 | 246,057 |
| 2018-08-16 | $33.80 | $34.00 | $33.45 | $33.50 | $33.50 | 65,264 |
| 2018-08-15 | $33.90 | $34.15 | $33.40 | $33.60 | $33.60 | 100,568 |
| 2018-08-14 | $34.00 | $34.50 | $33.80 | $34.25 | $34.25 | 151,171 |
| 2018-08-13 | $33.45 | $34.05 | $33.45 | $33.95 | $33.95 | 131,506 |
| 2018-08-10 | $33.90 | $33.90 | $33.19 | $33.60 | $33.60 | 81,488 |
| 2018-08-09 | $33.25 | $34.15 | $33.20 | $33.95 | $33.95 | 299,659 |
| 2018-08-08 | $32.88 | $33.30 | $32.85 | $33.25 | $33.25 | 259,040 |
| 2018-08-07 | $32.85 | $33.27 | $32.70 | $32.85 | $32.85 | 214,756 |
| 2018-08-06 | $32.65 | $33.05 | $32.59 | $32.90 | $32.90 | 110,730 |
| 2018-08-03 | $32.65 | $33.10 | $32.33 | $32.55 | $32.55 | 71,822 |
| 2018-08-02 | $32.00 | $32.93 | $32.00 | $32.70 | $32.70 | 78,398 |
| 2018-08-01 | $32.05 | $32.48 | $32.05 | $32.35 | $32.35 | 73,663 |
| 2018-07-31 | $31.80 | $32.05 | $31.55 | $31.90 | $31.90 | 200,746 |
| 2018-07-30 | $32.85 | $32.85 | $31.80 | $31.80 | $31.80 | 59,555 |
| 2018-07-27 | $33.75 | $33.85 | $32.65 | $32.85 | $32.85 | 60,889 |
| 2018-07-26 | $33.80 | $34.15 | $33.70 | $33.80 | $33.80 | 45,781 |
| 2018-07-25 | $33.30 | $34.05 | $33.25 | $34.00 | $34.00 | 77,647 |
| 2018-07-24 | $34.80 | $34.80 | $33.25 | $33.50 | $33.50 | 71,587 |
| 2018-07-23 | $34.65 | $34.65 | $34.35 | $34.55 | $34.55 | 40,947 |
| 2018-07-20 | $34.65 | $34.90 | $34.60 | $34.65 | $34.65 | 34,921 |
| 2018-07-19 | $34.30 | $34.55 | $34.05 | $34.45 | $34.45 | 51,713 |
| 2018-07-18 | $34.55 | $34.55 | $34.25 | $34.30 | $34.30 | 32,863 |
| 2018-07-17 | $33.85 | $34.40 | $33.85 | $34.35 | $34.35 | 35,349 |
| 2018-07-16 | $34.10 | $34.20 | $34.05 | $34.05 | $34.05 | 27,288 |
| 2018-07-13 | $34.35 | $34.35 | $34.00 | $34.10 | $34.10 | 33,062 |
| 2018-07-12 | $33.65 | $34.55 | $33.55 | $34.25 | $34.25 | 75,122 |
| 2018-07-11 | $33.95 | $34.00 | $33.30 | $33.40 | $33.40 | 52,872 |
| 2018-07-10 | $34.30 | $34.30 | $33.80 | $34.00 | $34.00 | 38,666 |
| 2018-07-09 | $33.55 | $34.30 | $33.45 | $34.10 | $34.10 | 84,136 |
| 2018-07-06 | $33.00 | $33.45 | $33.00 | $33.25 | $33.25 | 28,295 |
| 2018-07-05 | $32.75 | $32.90 | $32.55 | $32.80 | $32.80 | 43,796 |
| 2018-07-03 | $32.75 | $32.95 | $32.30 | $32.50 | $32.50 | 76,433 |
| 2018-07-02 | $32.25 | $32.75 | $32.25 | $32.70 | $32.70 | 30,377 |
| 2018-06-29 | $32.00 | $32.65 | $32.00 | $32.50 | $32.50 | 69,812 |
| 2018-06-28 | $31.45 | $32.20 | $31.45 | $31.95 | $31.95 | 57,332 |
| 2018-06-27 | $31.65 | $31.65 | $31.30 | $31.50 | $31.50 | 83,541 |
| 2018-06-26 | $31.45 | $31.80 | $31.20 | $31.55 | $31.55 | 49,382 |
| 2018-06-25 | $31.60 | $31.60 | $30.81 | $31.35 | $31.35 | 72,482 |
| 2018-06-22 | $31.55 | $31.65 | $31.33 | $31.60 | $31.60 | 81,504 |
| 2018-06-21 | $31.50 | $31.70 | $31.35 | $31.50 | $31.50 | 261,275 |
| 2018-06-20 | $31.50 | $31.95 | $31.45 | $31.65 | $31.65 | 55,551 |
| 2018-06-19 | $31.35 | $31.60 | $31.10 | $31.50 | $31.50 | 141,169 |
| 2018-06-18 | $31.40 | $31.60 | $31.09 | $31.55 | $31.55 | 40,167 |
| 2018-06-15 | $31.30 | $31.55 | $30.95 | $31.40 | $31.40 | 100,790 |
| 2018-06-14 | $31.00 | $31.55 | $31.00 | $31.35 | $31.35 | 41,497 |
| 2018-06-13 | $31.15 | $31.30 | $31.00 | $31.10 | $31.10 | 58,696 |
| 2018-06-12 | $30.60 | $31.10 | $30.40 | $31.00 | $31.00 | 34,473 |
| 2018-06-11 | $30.35 | $30.48 | $30.20 | $30.45 | $30.45 | 116,101 |
| 2018-06-08 | $30.00 | $30.55 | $30.00 | $30.35 | $30.35 | 42,886 |
| 2018-06-07 | $30.35 | $30.40 | $29.90 | $30.10 | $30.10 | 114,580 |
| 2018-06-06 | $30.50 | $30.75 | $30.20 | $30.40 | $30.40 | 29,977 |
| 2018-06-05 | $30.80 | $31.00 | $30.30 | $30.55 | $30.55 | 41,407 |
| 2018-06-04 | $30.45 | $30.95 | $30.35 | $30.80 | $30.80 | 53,440 |
| 2018-06-01 | $29.80 | $30.45 | $29.65 | $30.25 | $30.25 | 129,211 |
| 2018-05-31 | $30.65 | $30.80 | $29.25 | $29.80 | $29.80 | 236,700 |
| 2018-05-30 | $31.10 | $31.40 | $30.90 | $31.40 | $31.40 | 59,833 |
| 2018-05-29 | $30.55 | $31.00 | $30.52 | $30.85 | $30.85 | 24,075 |
| 2018-05-25 | $30.25 | $30.65 | $30.10 | $30.50 | $30.50 | 66,827 |
| 2018-05-24 | $30.45 | $30.50 | $30.10 | $30.30 | $30.30 | 34,909 |
| 2018-05-23 | $30.00 | $30.55 | $30.00 | $30.45 | $30.45 | 70,076 |
| 2018-05-22 | $30.45 | $30.83 | $30.09 | $30.20 | $30.20 | 62,845 |
| 2018-05-21 | $31.00 | $31.10 | $30.70 | $30.80 | $30.80 | 27,940 |
| 2018-05-18 | $30.35 | $30.90 | $30.30 | $30.80 | $30.80 | 30,776 |
| 2018-05-17 | $30.45 | $30.55 | $30.35 | $30.50 | $30.50 | 45,900 |
| 2018-05-16 | $30.35 | $30.60 | $30.25 | $30.45 | $30.45 | 45,866 |
| 2018-05-15 | $29.95 | $30.50 | $29.75 | $30.30 | $30.30 | 92,091 |
| 2018-05-14 | $29.95 | $30.13 | $29.85 | $30.10 | $30.10 | 47,179 |
| 2018-05-11 | $30.00 | $30.45 | $29.90 | $30.00 | $30.00 | 34,368 |
| 2018-05-10 | $29.95 | $30.10 | $29.70 | $30.05 | $30.05 | 66,416 |
| 2018-05-09 | $29.95 | $30.05 | $29.75 | $29.90 | $29.90 | 32,173 |
| 2018-05-08 | $29.65 | $29.95 | $29.50 | $29.85 | $29.85 | 24,861 |
| 2018-05-07 | $29.70 | $29.85 | $29.61 | $29.80 | $29.80 | 20,047 |
| 2018-05-04 | $29.45 | $29.65 | $29.45 | $29.50 | $29.50 | 49,475 |
| 2018-05-03 | $29.60 | $29.73 | $29.35 | $29.65 | $29.65 | 37,998 |
| 2018-05-02 | $29.90 | $30.15 | $29.53 | $29.65 | $29.65 | 38,769 |
| 2018-05-01 | $29.55 | $29.80 | $29.35 | $29.70 | $29.70 | 40,107 |
| 2018-04-30 | $29.70 | $29.90 | $29.50 | $29.55 | $29.55 | 30,592 |
| 2018-04-27 | $29.70 | $29.75 | $29.47 | $29.60 | $29.60 | 31,030 |
| 2018-04-26 | $29.30 | $29.70 | $29.25 | $29.50 | $29.50 | 91,377 |
| 2018-04-25 | $29.45 | $29.65 | $29.10 | $29.15 | $29.15 | 155,585 |
| 2018-04-24 | $30.30 | $30.55 | $29.60 | $29.70 | $29.70 | 106,504 |
| 2018-04-23 | $29.90 | $30.30 | $29.90 | $30.20 | $30.20 | 69,369 |
| 2018-04-20 | $29.45 | $30.00 | $29.35 | $29.85 | $29.85 | 238,143 |
| 2018-04-19 | $29.65 | $29.75 | $29.48 | $29.60 | $29.60 | 114,836 |
| 2018-04-18 | $29.60 | $29.70 | $29.40 | $29.60 | $29.60 | 26,453 |
| 2018-04-17 | $29.35 | $29.90 | $29.35 | $29.60 | $29.60 | 50,303 |
| 2018-04-16 | $29.15 | $29.45 | $29.03 | $29.35 | $29.35 | 63,358 |
| 2018-04-13 | $29.15 | $29.23 | $28.55 | $29.20 | $29.20 | 222,505 |
| 2018-04-12 | $28.65 | $29.15 | $28.65 | $28.90 | $28.90 | 37,331 |
| 2018-04-11 | $28.55 | $28.85 | $28.55 | $28.80 | $28.80 | 62,442 |
| 2018-04-10 | $29.00 | $29.00 | $28.50 | $28.65 | $28.65 | 36,382 |
| 2018-04-09 | $28.45 | $29.15 | $28.40 | $28.75 | $28.75 | 95,055 |
| 2018-04-06 | $28.55 | $28.55 | $28.10 | $28.20 | $28.20 | 59,507 |
| 2018-04-05 | $28.95 | $29.00 | $28.30 | $28.45 | $28.45 | 63,167 |
| 2018-04-04 | $28.40 | $29.05 | $27.98 | $28.85 | $28.85 | 96,408 |
| 2018-04-03 | $28.40 | $28.68 | $28.30 | $28.55 | $28.55 | 62,913 |
| 2018-04-02 | $28.60 | $28.60 | $28.00 | $28.10 | $28.10 | 43,830 |
| 2018-03-29 | $27.95 | $28.85 | $27.80 | $28.55 | $28.55 | 84,398 |
| 2018-03-28 | $27.90 | $28.15 | $27.65 | $27.80 | $27.80 | 65,244 |
| 2018-03-27 | $29.20 | $29.30 | $27.75 | $27.90 | $27.90 | 74,250 |
| 2018-03-26 | $29.15 | $29.23 | $28.75 | $29.15 | $29.15 | 65,357 |
| 2018-03-23 | $28.95 | $29.45 | $28.70 | $28.80 | $28.80 | 76,833 |
| 2018-03-22 | $29.50 | $29.80 | $28.85 | $28.85 | $28.85 | 60,934 |
| 2018-03-21 | $29.05 | $29.90 | $29.05 | $29.80 | $29.80 | 74,960 |
| 2018-03-20 | $28.45 | $29.25 | $28.45 | $29.10 | $29.10 | 56,064 |
| 2018-03-19 | $28.30 | $28.75 | $28.30 | $28.60 | $28.60 | 60,856 |
| 2018-03-16 | $28.65 | $28.80 | $28.40 | $28.55 | $28.55 | 42,154 |
| 2018-03-15 | $28.80 | $29.00 | $28.70 | $28.75 | $28.75 | 29,061 |
| 2018-03-14 | $29.10 | $29.15 | $28.60 | $28.95 | $28.95 | 54,257 |
| 2018-03-13 | $29.25 | $29.25 | $28.79 | $28.85 | $28.85 | 87,245 |
| 2018-03-12 | $28.75 | $29.20 | $28.75 | $29.00 | $29.00 | 84,724 |
| 2018-03-09 | $28.65 | $28.95 | $28.50 | $28.90 | $28.90 | 59,921 |
| 2018-03-08 | $28.25 | $28.50 | $28.00 | $28.40 | $28.40 | 53,073 |
| 2018-03-07 | $27.20 | $28.30 | $27.00 | $28.05 | $28.05 | 81,969 |
| 2018-03-06 | $27.35 | $27.55 | $26.65 | $27.30 | $27.30 | 140,980 |
| 2018-03-05 | $26.65 | $27.50 | $26.25 | $27.35 | $27.35 | 149,339 |
| 2018-03-02 | $25.95 | $26.55 | $25.95 | $26.50 | $26.50 | 83,528 |
| 2018-03-01 | $26.70 | $26.70 | $25.90 | $26.10 | $26.10 | 231,757 |
| 2018-02-28 | $26.40 | $26.80 | $26.30 | $26.45 | $26.45 | 77,740 |
| 2018-02-27 | $26.40 | $26.50 | $26.20 | $26.30 | $26.30 | 34,609 |
| 2018-02-26 | $26.65 | $26.65 | $26.35 | $26.40 | $26.40 | 43,410 |
| 2018-02-23 | $26.10 | $26.75 | $26.10 | $26.60 | $26.60 | 64,713 |
| 2018-02-22 | $26.40 | $26.50 | $25.90 | $26.05 | $26.05 | 44,141 |
| 2018-02-21 | $26.30 | $26.80 | $26.30 | $26.45 | $26.45 | 64,053 |
| 2018-02-20 | $26.65 | $26.85 | $26.45 | $26.55 | $26.55 | 66,761 |
| 2018-02-16 | $27.15 | $27.30 | $26.80 | $26.80 | $26.80 | 36,538 |
| 2018-02-15 | $26.90 | $27.35 | $26.70 | $27.25 | $27.25 | 39,722 |
| 2018-02-14 | $26.45 | $27.05 | $26.45 | $27.00 | $27.00 | 43,067 |
| 2018-02-13 | $25.85 | $26.60 | $25.85 | $26.45 | $26.45 | 55,535 |
| 2018-02-12 | $25.75 | $26.15 | $25.40 | $26.00 | $26.00 | 94,692 |
| 2018-02-09 | $25.35 | $25.70 | $24.85 | $25.55 | $25.55 | 130,993 |
| 2018-02-08 | $25.85 | $25.85 | $25.10 | $25.20 | $25.20 | 68,519 |
| 2018-02-07 | $26.05 | $26.05 | $25.75 | $25.80 | $25.80 | 69,685 |
| 2018-02-06 | $26.35 | $26.60 | $25.80 | $26.15 | $26.15 | 132,337 |
| 2018-02-05 | $27.30 | $27.40 | $26.65 | $26.75 | $26.75 | 91,960 |
| 2018-02-02 | $28.85 | $28.85 | $27.45 | $27.50 | $27.50 | 108,418 |
| 2018-02-01 | $28.25 | $28.70 | $28.05 | $28.50 | $28.50 | 76,103 |
| 2018-01-31 | $28.60 | $28.95 | $28.20 | $28.35 | $28.35 | 72,745 |
| 2018-01-30 | $28.45 | $28.70 | $28.33 | $28.40 | $28.40 | 35,347 |
| 2018-01-29 | $28.95 | $28.95 | $28.45 | $28.70 | $28.70 | 54,945 |
| 2018-01-26 | $29.20 | $29.25 | $28.98 | $29.00 | $29.00 | 87,850 |
| 2018-01-25 | $30.50 | $30.50 | $29.10 | $29.10 | $29.10 | 104,337 |
| 2018-01-24 | $29.65 | $30.30 | $29.65 | $30.15 | $30.15 | 109,473 |
| 2018-01-23 | $28.80 | $29.60 | $28.80 | $29.55 | $29.55 | 56,205 |
| 2018-01-22 | $29.05 | $29.05 | $28.65 | $28.85 | $28.85 | 59,161 |
| 2018-01-19 | $28.75 | $29.25 | $28.65 | $29.00 | $29.00 | 53,774 |
| 2018-01-18 | $28.20 | $28.70 | $28.10 | $28.65 | $28.65 | 77,470 |
| 2018-01-17 | $28.25 | $28.40 | $28.10 | $28.15 | $28.15 | 88,605 |
| 2018-01-16 | $28.05 | $28.45 | $28.05 | $28.15 | $28.15 | 52,871 |
| 2018-01-12 | $27.90 | $28.30 | $27.85 | $28.10 | $28.10 | 43,099 |
| 2018-01-11 | $28.10 | $28.10 | $27.65 | $27.90 | $27.90 | 78,999 |
| 2018-01-10 | $28.20 | $28.20 | $27.85 | $28.05 | $28.05 | 38,791 |
| 2018-01-09 | $28.45 | $28.45 | $28.10 | $28.30 | $28.30 | 46,678 |
| 2018-01-08 | $28.60 | $28.73 | $28.25 | $28.40 | $28.40 | 50,267 |
| 2018-01-05 | $28.70 | $28.86 | $28.45 | $28.60 | $28.60 | 27,096 |
| 2018-01-04 | $28.70 | $28.75 | $28.30 | $28.50 | $28.50 | 47,745 |
| 2018-01-03 | $28.55 | $29.15 | $28.50 | $28.60 | $28.60 | 72,730 |
| 2018-01-02 | $28.50 | $28.80 | $28.20 | $28.55 | $28.55 | 73,149 |
| 2017-12-29 | $28.55 | $28.65 | $28.30 | $28.40 | $28.40 | 60,182 |
| 2017-12-28 | $28.40 | $28.70 | $28.15 | $28.55 | $28.55 | 86,569 |
| 2017-12-27 | $28.05 | $28.55 | $28.05 | $28.35 | $28.35 | 60,141 |
| 2017-12-26 | $27.95 | $28.20 | $27.85 | $28.00 | $28.00 | 27,061 |
| 2017-12-22 | $27.80 | $28.15 | $27.80 | $28.00 | $28.00 | 37,255 |
| 2017-12-21 | $28.00 | $28.15 | $27.85 | $27.90 | $27.90 | 39,586 |
| 2017-12-20 | $28.00 | $28.15 | $27.75 | $27.95 | $27.95 | 43,478 |
| 2017-12-19 | $28.25 | $28.25 | $27.50 | $27.95 | $27.95 | 84,355 |
| 2017-12-18 | $28.55 | $28.75 | $27.84 | $28.15 | $28.15 | 143,238 |
| 2017-12-15 | $28.20 | $28.40 | $28.10 | $28.25 | $28.25 | 210,069 |
| 2017-12-14 | $28.35 | $28.45 | $28.05 | $28.10 | $28.10 | 100,493 |
| 2017-12-13 | $27.45 | $28.50 | $27.45 | $28.25 | $28.25 | 132,829 |
| 2017-12-12 | $27.28 | $27.40 | $27.20 | $27.35 | $27.35 | 56,372 |
| 2017-12-11 | $27.20 | $27.45 | $27.15 | $27.40 | $27.40 | 90,548 |
| 2017-12-08 | $26.90 | $27.40 | $26.90 | $27.20 | $27.20 | 79,736 |
| 2017-12-07 | $26.40 | $27.13 | $26.35 | $26.85 | $26.85 | 113,535 |
| 2017-12-06 | $26.80 | $27.00 | $26.45 | $26.45 | $26.45 | 178,647 |
| 2017-12-05 | $26.70 | $26.95 | $26.65 | $26.70 | $26.70 | 77,310 |
| 2017-12-04 | $27.50 | $27.55 | $26.65 | $26.75 | $26.75 | 125,389 |
| 2017-12-01 | $27.80 | $27.86 | $27.15 | $27.40 | $27.40 | 284,650 |
| 2017-11-30 | $28.05 | $28.50 | $27.00 | $27.75 | $27.75 | 269,227 |
| 2017-11-29 | $30.55 | $30.65 | $29.78 | $29.85 | $29.85 | 49,136 |
| 2017-11-28 | $30.60 | $31.00 | $30.48 | $30.80 | $30.80 | 48,731 |
| 2017-11-27 | $31.05 | $31.05 | $30.55 | $30.60 | $30.60 | 34,548 |
| 2017-11-24 | $31.10 | $31.10 | $30.85 | $31.05 | $31.05 | 18,147 |
| 2017-11-22 | $31.10 | $31.23 | $30.90 | $31.15 | $31.15 | 41,690 |
| 2017-11-21 | $30.35 | $31.05 | $30.35 | $30.95 | $30.95 | 72,306 |
| 2017-11-20 | $29.90 | $30.30 | $29.80 | $30.25 | $30.25 | 45,316 |
| 2017-11-17 | $29.85 | $30.00 | $29.75 | $29.90 | $29.90 | 27,859 |
| 2017-11-16 | $29.70 | $30.20 | $29.70 | $30.00 | $30.00 | 29,440 |
| 2017-11-15 | $29.75 | $29.95 | $29.35 | $29.65 | $29.65 | 35,126 |
| 2017-11-14 | $29.70 | $29.95 | $29.55 | $29.90 | $29.90 | 28,774 |
| 2017-11-13 | $29.90 | $29.97 | $29.75 | $29.75 | $29.75 | 33,866 |
| 2017-11-10 | $29.85 | $30.10 | $29.75 | $30.10 | $30.10 | 42,629 |
| 2017-11-09 | $29.55 | $29.90 | $29.40 | $29.75 | $29.75 | 45,847 |
| 2017-11-08 | $29.40 | $29.70 | $29.35 | $29.65 | $29.65 | 39,549 |
| 2017-11-07 | $29.42 | $29.45 | $29.08 | $29.35 | $29.35 | 25,143 |
| 2017-11-06 | $29.25 | $29.55 | $29.15 | $29.45 | $29.45 | 50,946 |
| 2017-11-03 | $28.90 | $29.30 | $28.80 | $29.15 | $29.15 | 57,943 |
| 2017-11-02 | $28.75 | $28.90 | $28.60 | $28.80 | $28.80 | 35,473 |
| 2017-11-01 | $29.25 | $29.25 | $28.45 | $28.60 | $28.60 | 124,118 |
| 2017-10-31 | $28.85 | $29.25 | $28.80 | $29.05 | $29.05 | 88,397 |
| 2017-10-30 | $29.50 | $29.50 | $28.78 | $28.90 | $28.90 | 79,778 |
| 2017-10-27 | $29.20 | $29.55 | $29.05 | $29.45 | $29.45 | 36,704 |
| 2017-10-26 | $28.71 | $29.15 | $28.71 | $29.00 | $29.00 | 35,475 |
| 2017-10-25 | $29.00 | $29.10 | $28.65 | $28.80 | $28.80 | 44,207 |
| 2017-10-24 | $29.05 | $29.08 | $28.85 | $29.00 | $29.00 | 22,752 |
| 2017-10-23 | $29.00 | $29.20 | $28.95 | $29.00 | $29.00 | 11,995 |
| 2017-10-20 | $29.05 | $29.25 | $28.90 | $29.10 | $29.10 | 38,099 |
| 2017-10-19 | $28.80 | $29.10 | $28.70 | $28.95 | $28.95 | 29,248 |
| 2017-10-18 | $28.75 | $28.95 | $28.65 | $28.80 | $28.80 | 28,466 |
| 2017-10-17 | $28.85 | $28.85 | $28.60 | $28.65 | $28.65 | 21,843 |
| 2017-10-16 | $28.80 | $28.95 | $28.65 | $28.85 | $28.85 | 47,108 |
| 2017-10-13 | $28.70 | $28.80 | $28.55 | $28.65 | $28.65 | 51,993 |
| 2017-10-12 | $28.80 | $29.03 | $28.58 | $28.65 | $28.65 | 53,725 |
| 2017-10-11 | $29.00 | $29.00 | $28.75 | $28.85 | $28.85 | 36,795 |
| 2017-10-10 | $28.60 | $29.10 | $28.55 | $29.05 | $29.05 | 99,125 |
| 2017-10-09 | $28.35 | $28.50 | $28.25 | $28.40 | $28.40 | 10,456 |
| 2017-10-06 | $28.10 | $28.45 | $28.05 | $28.35 | $28.35 | 50,107 |
| 2017-10-05 | $28.25 | $28.25 | $27.85 | $28.10 | $28.10 | 105,283 |
| 2017-10-04 | $28.05 | $28.23 | $27.80 | $28.15 | $28.15 | 69,695 |
| 2017-10-03 | $27.70 | $28.00 | $27.64 | $27.90 | $27.90 | 44,320 |
| 2017-10-02 | $27.45 | $27.80 | $27.20 | $27.65 | $27.65 | 132,621 |
| 2017-09-29 | $27.25 | $27.35 | $27.06 | $27.35 | $27.35 | 65,689 |
| 2017-09-28 | $26.95 | $27.40 | $26.95 | $27.20 | $27.20 | 38,355 |
| 2017-09-27 | $27.05 | $27.20 | $26.85 | $27.10 | $27.10 | 80,212 |
| 2017-09-26 | $27.40 | $27.55 | $26.70 | $26.95 | $26.95 | 80,210 |
| 2017-09-25 | $27.70 | $27.80 | $27.30 | $27.35 | $27.35 | 69,901 |
| 2017-09-22 | $27.65 | $27.90 | $27.58 | $27.65 | $27.65 | 106,693 |
| 2017-09-21 | $27.55 | $27.90 | $27.50 | $27.65 | $27.65 | 22,745 |
| 2017-09-20 | $27.80 | $27.85 | $27.60 | $27.70 | $27.70 | 97,315 |
| 2017-09-19 | $27.50 | $28.00 | $27.50 | $27.85 | $27.85 | 103,616 |
| 2017-09-18 | $27.55 | $27.55 | $27.15 | $27.50 | $27.50 | 123,235 |
| 2017-09-15 | $27.90 | $27.90 | $27.60 | $27.60 | $27.60 | 59,686 |
| 2017-09-14 | $27.65 | $28.05 | $27.45 | $27.85 | $27.85 | 90,261 |
| 2017-09-13 | $28.25 | $28.25 | $27.60 | $27.80 | $27.80 | 118,590 |
| 2017-09-12 | $28.35 | $28.35 | $27.95 | $28.00 | $28.00 | 111,393 |
| 2017-09-11 | $28.45 | $28.55 | $28.00 | $28.35 | $28.35 | 113,389 |
| 2017-09-08 | $28.65 | $28.65 | $28.10 | $28.30 | $28.30 | 100,912 |
| 2017-09-07 | $27.95 | $29.25 | $27.95 | $28.70 | $28.70 | 189,928 |
| 2017-09-06 | $28.50 | $28.65 | $28.20 | $28.40 | $28.40 | 128,317 |
| 2017-09-05 | $28.40 | $28.50 | $28.20 | $28.45 | $28.45 | 69,746 |
| 2017-09-01 | $28.20 | $28.50 | $28.05 | $28.40 | $28.40 | 122,424 |
| 2017-08-31 | $27.65 | $28.10 | $27.50 | $28.05 | $28.05 | 63,213 |
| 2017-08-30 | $27.60 | $27.70 | $27.21 | $27.40 | $27.40 | 111,864 |
| 2017-08-29 | $27.60 | $27.70 | $27.40 | $27.55 | $27.55 | 111,773 |
| 2017-08-28 | $27.35 | $27.65 | $27.15 | $27.65 | $27.65 | 50,695 |
| 2017-08-25 | $27.40 | $27.65 | $27.20 | $27.25 | $27.25 | 40,439 |
| 2017-08-24 | $27.25 | $27.45 | $27.15 | $27.45 | $27.45 | 38,813 |
| 2017-08-23 | $26.95 | $27.20 | $26.85 | $27.15 | $27.15 | 28,353 |
| 2017-08-22 | $26.95 | $27.00 | $26.80 | $26.90 | $26.90 | 27,755 |
| 2017-08-21 | $26.90 | $26.95 | $26.65 | $26.80 | $26.80 | 59,649 |
| 2017-08-18 | $27.30 | $27.30 | $26.75 | $26.85 | $26.85 | 62,835 |
| 2017-08-17 | $27.25 | $27.45 | $26.95 | $27.20 | $27.20 | 194,106 |
| 2017-08-16 | $26.95 | $27.55 | $26.90 | $27.30 | $27.30 | 217,179 |
| 2017-08-15 | $26.75 | $27.00 | $26.45 | $26.85 | $26.85 | 82,713 |
| 2017-08-14 | $26.85 | $26.95 | $26.60 | $26.60 | $26.60 | 77,634 |
| 2017-08-11 | $26.40 | $26.68 | $26.30 | $26.60 | $26.60 | 54,733 |
| 2017-08-10 | $26.35 | $26.60 | $26.15 | $26.45 | $26.45 | 138,897 |
| 2017-08-09 | $26.30 | $26.50 | $26.20 | $26.43 | $26.43 | 166,036 |
| 2017-08-08 | $26.40 | $26.50 | $26.25 | $26.50 | $26.50 | 84,028 |
| 2017-08-07 | $26.30 | $26.50 | $26.15 | $26.40 | $26.40 | 48,526 |
| 2017-08-04 | $26.30 | $26.40 | $25.90 | $26.35 | $26.35 | 76,457 |
| 2017-08-03 | $25.95 | $26.25 | $25.62 | $26.20 | $26.20 | 214,655 |
| 2017-08-02 | $25.25 | $25.65 | $25.15 | $25.60 | $25.60 | 71,537 |
| 2017-08-01 | $25.05 | $25.30 | $24.90 | $25.25 | $25.25 | 49,833 |
| 2017-07-31 | $25.45 | $25.45 | $24.65 | $25.10 | $25.10 | 51,049 |
| 2017-07-28 | $25.55 | $25.55 | $24.95 | $25.25 | $25.25 | 80,625 |
| 2017-07-27 | $25.50 | $25.80 | $25.15 | $25.25 | $25.25 | 85,900 |
| 2017-07-26 | $25.05 | $25.50 | $24.90 | $25.45 | $25.45 | 28,960 |
| 2017-07-25 | $25.05 | $25.10 | $24.80 | $25.00 | $25.00 | 29,038 |
| 2017-07-24 | $24.55 | $25.10 | $24.50 | $25.05 | $25.05 | 45,733 |
| 2017-07-21 | $24.40 | $24.70 | $24.35 | $24.60 | $24.60 | 18,953 |
| 2017-07-20 | $24.70 | $24.70 | $24.30 | $24.45 | $24.45 | 26,704 |
| 2017-07-19 | $24.70 | $24.70 | $24.40 | $24.65 | $24.65 | 57,231 |
| 2017-07-18 | $24.55 | $24.65 | $24.25 | $24.65 | $24.65 | 58,270 |
| 2017-07-17 | $24.95 | $25.00 | $24.35 | $24.60 | $24.60 | 62,529 |
| 2017-07-14 | $24.55 | $25.00 | $24.50 | $24.90 | $24.90 | 76,763 |
| 2017-07-13 | $24.95 | $24.95 | $24.45 | $24.50 | $24.50 | 83,468 |
| 2017-07-12 | $24.45 | $25.00 | $24.40 | $24.90 | $24.90 | 33,059 |
| 2017-07-11 | $24.15 | $24.40 | $23.90 | $24.30 | $24.30 | 38,802 |
| 2017-07-10 | $24.15 | $24.50 | $23.90 | $24.25 | $24.25 | 52,750 |
| 2017-07-07 | $23.60 | $24.40 | $23.50 | $24.10 | $24.10 | 42,581 |
| 2017-07-06 | $23.45 | $23.75 | $23.40 | $23.50 | $23.50 | 23,766 |
| 2017-07-05 | $24.05 | $24.10 | $23.50 | $23.60 | $23.60 | 41,090 |
| 2017-07-03 | $24.60 | $24.60 | $24.00 | $24.10 | $24.10 | 15,874 |
| 2017-06-30 | $24.25 | $24.45 | $23.90 | $24.35 | $24.35 | 87,519 |
| 2017-06-29 | $24.85 | $24.90 | $23.98 | $24.20 | $24.20 | 105,407 |
| 2017-06-28 | $24.45 | $24.80 | $24.35 | $24.70 | $24.70 | 37,399 |
| 2017-06-27 | $25.00 | $25.00 | $24.25 | $24.35 | $24.35 | 61,892 |
| 2017-06-26 | $25.25 | $25.30 | $24.85 | $25.00 | $25.00 | 45,731 |
| 2017-06-23 | $25.10 | $25.38 | $24.90 | $25.05 | $25.05 | 40,426 |
| 2017-06-22 | $24.85 | $25.10 | $24.65 | $25.05 | $25.05 | 26,159 |
| 2017-06-21 | $24.65 | $24.85 | $24.55 | $24.65 | $24.65 | 12,993 |
| 2017-06-20 | $24.90 | $25.05 | $24.50 | $24.80 | $24.80 | 41,395 |
| 2017-06-19 | $24.90 | $25.15 | $24.80 | $24.95 | $24.95 | 21,970 |
| 2017-06-16 | $24.60 | $24.83 | $24.55 | $24.65 | $24.65 | 29,725 |
| 2017-06-15 | $24.25 | $24.70 | $24.20 | $24.60 | $24.60 | 32,767 |
| 2017-06-14 | $24.60 | $24.85 | $24.35 | $24.55 | $24.55 | 35,804 |
| 2017-06-13 | $24.60 | $24.75 | $24.40 | $24.55 | $24.55 | 55,574 |
| 2017-06-12 | $24.70 | $24.85 | $24.03 | $24.35 | $24.35 | 52,934 |
| 2017-06-09 | $25.10 | $25.25 | $24.70 | $24.85 | $24.85 | 151,241 |
| 2017-06-08 | $25.05 | $25.05 | $24.80 | $25.05 | $25.05 | 141,131 |
| 2017-06-07 | $24.85 | $25.05 | $24.70 | $25.05 | $25.05 | 153,268 |
| 2017-06-06 | $25.00 | $25.05 | $24.70 | $24.95 | $24.95 | 136,153 |
| 2017-06-05 | $24.80 | $25.15 | $24.80 | $25.15 | $25.15 | 83,378 |
| 2017-06-02 | $25.25 | $25.25 | $24.20 | $24.85 | $24.85 | 69,964 |
| 2017-06-01 | $24.70 | $25.45 | $24.35 | $25.05 | $25.05 | 80,414 |
| 2017-05-31 | $24.75 | $25.05 | $24.50 | $25.05 | $25.05 | 84,455 |
| 2017-05-30 | $24.70 | $24.70 | $24.45 | $24.70 | $24.70 | 27,976 |
| 2017-05-26 | $25.05 | $25.05 | $24.55 | $24.65 | $24.65 | 27,867 |
| 2017-05-25 | $24.50 | $25.15 | $24.45 | $25.05 | $25.05 | 78,782 |
| 2017-05-24 | $24.00 | $24.50 | $23.95 | $24.45 | $24.45 | 73,264 |
| 2017-05-23 | $24.05 | $24.40 | $24.00 | $24.00 | $24.00 | 39,509 |
| 2017-05-22 | $24.05 | $24.20 | $23.85 | $23.90 | $23.90 | 10,177 |
| 2017-05-19 | $23.85 | $24.30 | $23.60 | $24.10 | $24.10 | 26,760 |
| 2017-05-18 | $23.20 | $23.60 | $23.20 | $23.40 | $23.40 | 21,903 |
| 2017-05-17 | $24.20 | $24.45 | $23.35 | $23.55 | $23.55 | 48,594 |
| 2017-05-16 | $24.10 | $24.50 | $23.98 | $24.40 | $24.40 | 69,847 |
| 2017-05-15 | $23.70 | $24.15 | $23.70 | $23.95 | $23.95 | 68,994 |
| 2017-05-12 | $23.70 | $23.95 | $23.45 | $23.65 | $23.65 | 35,700 |
| 2017-05-11 | $23.20 | $23.65 | $23.15 | $23.65 | $23.65 | 28,400 |
| 2017-05-10 | $23.00 | $23.20 | $22.65 | $23.15 | $23.15 | 51,900 |
| 2017-05-09 | $23.15 | $23.15 | $22.70 | $23.05 | $23.05 | 62,400 |
| 2017-05-08 | $23.20 | $23.40 | $23.00 | $23.15 | $23.15 | 39,800 |
| 2017-05-05 | $22.90 | $23.35 | $22.90 | $23.20 | $23.20 | 25,500 |
| 2017-05-04 | $22.95 | $23.25 | $22.85 | $22.95 | $22.95 | 29,900 |
| 2017-05-03 | $23.45 | $23.55 | $22.80 | $22.85 | $22.85 | 37,100 |
| 2017-05-02 | $23.50 | $23.75 | $23.40 | $23.65 | $23.65 | 25,900 |
| 2017-05-01 | $23.15 | $23.60 | $23.15 | $23.55 | $23.55 | 61,200 |
| 2017-04-28 | $22.55 | $23.15 | $22.50 | $23.15 | $23.15 | 30,600 |
| 2017-04-27 | $23.05 | $23.20 | $22.55 | $22.60 | $22.60 | 52,800 |
| 2017-04-26 | $23.20 | $23.30 | $23.05 | $23.15 | $23.15 | 13,200 |
| 2017-04-25 | $23.20 | $23.30 | $23.05 | $23.25 | $23.25 | 74,700 |
| 2017-04-24 | $23.30 | $23.40 | $23.10 | $23.25 | $23.25 | 26,000 |
| 2017-04-21 | $23.08 | $23.20 | $23.05 | $23.15 | $23.15 | 30,400 |
| 2017-04-20 | $22.75 | $23.15 | $22.75 | $23.10 | $23.10 | 27,600 |
| 2017-04-19 | $23.00 | $23.05 | $22.70 | $22.80 | $22.80 | 55,700 |
| 2017-04-18 | $22.75 | $23.10 | $22.75 | $22.90 | $22.90 | 33,500 |
| 2017-04-17 | $22.45 | $22.90 | $22.45 | $22.80 | $22.80 | 16,400 |
| 2017-04-13 | $22.55 | $22.65 | $22.40 | $22.40 | $22.40 | 18,700 |
| 2017-04-12 | $22.35 | $22.70 | $22.35 | $22.50 | $22.50 | 21,800 |
| 2017-04-11 | $22.60 | $22.73 | $22.40 | $22.50 | $22.50 | 29,500 |
| 2017-04-10 | $22.60 | $22.70 | $22.55 | $22.60 | $22.60 | 12,300 |
| 2017-04-07 | $22.75 | $22.78 | $22.50 | $22.68 | $22.68 | 31,200 |
| 2017-04-06 | $22.95 | $23.00 | $22.70 | $22.75 | $22.75 | 63,800 |
| 2017-04-05 | $23.10 | $23.15 | $22.75 | $22.85 | $22.85 | 54,800 |
| 2017-04-04 | $23.10 | $23.15 | $22.90 | $23.00 | $23.00 | 90,400 |
| 2017-04-03 | $22.95 | $23.30 | $22.90 | $23.10 | $23.10 | 68,400 |
| 2017-03-31 | $22.71 | $23.00 | $22.71 | $22.90 | $22.90 | 61,800 |
| 2017-03-30 | $22.85 | $23.00 | $22.70 | $22.75 | $22.75 | 24,100 |
| 2017-03-29 | $22.55 | $22.90 | $22.50 | $22.85 | $22.85 | 14,700 |
| 2017-03-28 | $22.75 | $22.85 | $22.40 | $22.55 | $22.55 | 59,800 |
| 2017-03-27 | $22.85 | $23.10 | $22.70 | $22.85 | $22.85 | 82,500 |
| 2017-03-24 | $23.00 | $23.05 | $22.75 | $23.00 | $23.00 | 111,200 |
| 2017-03-23 | $23.00 | $23.10 | $22.85 | $23.00 | $23.00 | 142,800 |
| 2017-03-22 | $22.65 | $23.10 | $22.50 | $23.00 | $23.00 | 146,700 |
| 2017-03-21 | $22.80 | $23.00 | $22.63 | $22.70 | $22.70 | 193,800 |
| 2017-03-20 | $22.90 | $23.10 | $22.55 | $22.70 | $22.70 | 13,400 |
| 2017-03-17 | $23.10 | $23.23 | $22.95 | $22.95 | $22.95 | 65,900 |
| 2017-03-16 | $23.65 | $23.75 | $22.95 | $23.00 | $23.00 | 30,500 |
| 2017-03-15 | $22.60 | $23.35 | $22.60 | $23.35 | $23.35 | 44,200 |
| 2017-03-14 | $22.30 | $22.60 | $22.15 | $22.55 | $22.55 | 27,400 |
| 2017-03-13 | $22.35 | $22.50 | $22.30 | $22.45 | $22.45 | 33,400 |
| 2017-03-10 | $22.25 | $22.60 | $22.25 | $22.40 | $22.40 | 22,000 |
| 2017-03-09 | $21.80 | $22.80 | $21.60 | $22.15 | $22.15 | 49,000 |
| 2017-03-08 | $22.05 | $22.15 | $21.75 | $21.85 | $21.85 | 22,400 |
| 2017-03-07 | $21.65 | $22.15 | $21.60 | $21.95 | $21.95 | 72,400 |
| 2017-03-06 | $21.55 | $21.65 | $21.33 | $21.50 | $21.50 | 25,700 |
| 2017-03-03 | $21.65 | $21.75 | $21.40 | $21.60 | $21.60 | 38,800 |
| 2017-03-02 | $21.40 | $21.50 | $21.35 | $21.40 | $21.40 | 61,400 |
| 2017-03-01 | $21.10 | $21.50 | $21.10 | $21.40 | $21.40 | 19,000 |
| 2017-02-28 | $21.45 | $21.45 | $21.00 | $21.05 | $21.05 | 28,300 |
| 2017-02-27 | $21.80 | $21.80 | $21.25 | $21.45 | $21.45 | 93,100 |
| 2017-02-24 | $22.00 | $22.00 | $21.60 | $21.70 | $21.70 | 45,600 |
| 2017-02-23 | $22.25 | $22.55 | $22.05 | $22.05 | $22.05 | 21,000 |
| 2017-02-22 | $22.00 | $22.30 | $22.00 | $22.10 | $22.10 | 26,100 |
| 2017-02-21 | $22.00 | $22.20 | $21.95 | $22.10 | $22.10 | 18,300 |
| 2017-02-17 | $21.95 | $22.10 | $21.90 | $22.00 | $22.00 | 8,200 |
| 2017-02-16 | $22.10 | $22.40 | $22.05 | $22.05 | $22.05 | 31,200 |
| 2017-02-15 | $21.75 | $22.20 | $21.75 | $22.10 | $22.10 | 93,800 |
| 2017-02-14 | $22.00 | $22.00 | $21.75 | $21.85 | $21.85 | 110,400 |
| 2017-02-13 | $21.95 | $22.20 | $21.95 | $22.00 | $22.00 | 17,400 |
| 2017-02-10 | $21.75 | $22.05 | $21.75 | $22.00 | $22.00 | 15,400 |
| 2017-02-09 | $21.80 | $22.00 | $21.75 | $21.85 | $21.85 | 18,300 |
| 2017-02-08 | $21.55 | $21.75 | $21.45 | $21.70 | $21.70 | 15,800 |
| 2017-02-07 | $21.45 | $21.85 | $21.30 | $21.60 | $21.60 | 48,800 |
| 2017-02-06 | $21.40 | $21.60 | $21.20 | $21.45 | $21.45 | 26,900 |
| 2017-02-03 | $21.65 | $21.80 | $21.50 | $21.60 | $21.60 | 19,200 |
| 2017-02-02 | $21.90 | $22.00 | $21.55 | $21.60 | $21.60 | 23,500 |
| 2017-02-01 | $21.90 | $22.10 | $21.80 | $21.85 | $21.85 | 24,300 |
| 2017-01-31 | $21.90 | $22.10 | $21.65 | $21.85 | $21.85 | 16,800 |
| 2017-01-30 | $22.65 | $22.65 | $21.90 | $22.00 | $22.00 | 61,400 |
| 2017-01-27 | $22.40 | $22.80 | $22.40 | $22.80 | $22.80 | 14,700 |
| 2017-01-26 | $22.65 | $22.70 | $22.45 | $22.60 | $22.60 | 15,200 |
| 2017-01-25 | $22.25 | $22.80 | $22.25 | $22.65 | $22.65 | 115,400 |
| 2017-01-24 | $21.50 | $22.25 | $21.50 | $22.15 | $22.15 | 22,400 |
| 2017-01-23 | $21.50 | $21.60 | $21.35 | $21.45 | $21.45 | 13,100 |
| 2017-01-20 | $21.40 | $21.45 | $21.15 | $21.40 | $21.40 | 26,000 |
| 2017-01-19 | $21.50 | $21.70 | $21.20 | $21.25 | $21.25 | 23,900 |
| 2017-01-18 | $21.70 | $21.70 | $21.40 | $21.40 | $21.40 | 56,800 |
| 2017-01-17 | $21.70 | $21.75 | $21.55 | $21.70 | $21.70 | 29,600 |
| 2017-01-13 | $21.60 | $21.85 | $21.30 | $21.70 | $21.70 | 14,200 |
| 2017-01-12 | $21.45 | $21.80 | $21.35 | $21.55 | $21.55 | 23,300 |
| 2017-01-11 | $21.50 | $21.70 | $21.45 | $21.45 | $21.45 | 17,900 |
| 2017-01-10 | $21.25 | $21.70 | $21.20 | $21.55 | $21.55 | 50,000 |
| 2017-01-09 | $21.28 | $21.35 | $21.18 | $21.20 | $21.20 | 32,900 |
| 2017-01-06 | $21.20 | $21.40 | $21.10 | $21.25 | $21.25 | 187,300 |
| 2017-01-05 | $21.50 | $21.60 | $21.10 | $21.15 | $21.15 | 273,800 |
| 2017-01-04 | $21.30 | $21.60 | $21.30 | $21.45 | $21.45 | 46,900 |
| 2017-01-03 | $21.50 | $21.50 | $21.10 | $21.25 | $21.25 | 99,100 |
| 2016-12-30 | $21.25 | $21.45 | $21.20 | $21.40 | $21.40 | 57,700 |
| 2016-12-29 | $21.10 | $21.30 | $21.08 | $21.30 | $21.30 | 62,100 |
| 2016-12-28 | $21.05 | $21.15 | $20.90 | $21.05 | $21.05 | 14,200 |
| 2016-12-27 | $21.80 | $21.80 | $20.90 | $21.20 | $21.20 | 7,700 |
| 2016-12-23 | $20.85 | $21.30 | $20.75 | $21.10 | $21.10 | 26,600 |
| 2016-12-22 | $21.25 | $21.25 | $20.75 | $20.80 | $20.80 | 24,400 |
| 2016-12-21 | $21.19 | $21.45 | $21.10 | $21.25 | $21.25 | 59,700 |
| 2016-12-20 | $21.35 | $21.40 | $21.00 | $21.25 | $21.25 | 51,800 |
| 2016-12-19 | $21.15 | $21.40 | $21.15 | $21.30 | $21.30 | 172,100 |
| 2016-12-16 | $21.05 | $21.35 | $20.95 | $21.35 | $21.35 | 183,900 |
| 2016-12-15 | $20.75 | $21.15 | $20.35 | $21.00 | $21.00 | 209,500 |
| 2016-12-14 | $21.10 | $21.35 | $20.75 | $20.80 | $20.80 | 27,300 |
| 2016-12-13 | $21.25 | $21.65 | $21.10 | $21.10 | $21.10 | 33,000 |
| 2016-12-12 | $21.35 | $21.55 | $21.20 | $21.40 | $21.40 | 23,300 |
| 2016-12-09 | $21.10 | $21.60 | $21.08 | $21.40 | $21.40 | 63,200 |
| 2016-12-08 | $21.45 | $21.45 | $20.95 | $21.15 | $21.15 | 77,900 |
| 2016-12-07 | $20.65 | $21.55 | $20.65 | $21.40 | $21.40 | 21,400 |
| 2016-12-06 | $21.40 | $21.40 | $20.60 | $20.75 | $20.75 | 60,500 |
| 2016-12-05 | $21.30 | $21.53 | $21.25 | $21.35 | $21.35 | 19,800 |
| 2016-12-02 | $21.75 | $21.75 | $21.10 | $21.15 | $21.15 | 46,200 |
| 2016-12-01 | $22.00 | $22.50 | $21.55 | $21.75 | $21.75 | 54,000 |
| 2016-11-30 | $22.45 | $22.45 | $22.15 | $22.15 | $22.15 | 46,600 |
| 2016-11-29 | $22.35 | $22.40 | $22.25 | $22.40 | $22.40 | 18,300 |
| 2016-11-28 | $22.35 | $22.60 | $22.35 | $22.40 | $22.40 | 22,200 |
| 2016-11-25 | $22.45 | $22.55 | $22.33 | $22.35 | $22.35 | 9,100 |
| 2016-11-23 | $22.40 | $22.55 | $22.30 | $22.40 | $22.40 | 14,500 |
| 2016-11-22 | $22.87 | $22.90 | $22.30 | $22.45 | $22.45 | 91,900 |
| 2016-11-21 | $22.60 | $22.80 | $22.55 | $22.80 | $22.80 | 118,900 |
| 2016-11-18 | $22.50 | $22.65 | $22.35 | $22.50 | $22.50 | 73,500 |
| 2016-11-17 | $22.10 | $22.50 | $22.10 | $22.40 | $22.40 | 53,800 |
| 2016-11-16 | $21.55 | $22.25 | $21.55 | $22.00 | $22.00 | 228,600 |
| 2016-11-15 | $21.50 | $21.80 | $21.50 | $21.70 | $21.70 | 27,300 |
| 2016-11-14 | $20.95 | $21.50 | $20.95 | $21.50 | $21.50 | 30,700 |
| 2016-11-11 | $20.70 | $21.20 | $20.70 | $20.95 | $20.95 | 64,200 |
| 2016-11-10 | $20.85 | $21.15 | $20.75 | $20.85 | $20.85 | 19,400 |
| 2016-11-09 | $20.50 | $20.90 | $20.30 | $20.80 | $20.80 | 7,500 |
| 2016-11-08 | $20.70 | $21.08 | $20.65 | $20.65 | $20.65 | 17,400 |
| 2016-11-07 | $20.70 | $20.80 | $20.50 | $20.70 | $20.70 | 12,600 |
| 2016-11-04 | $20.48 | $20.60 | $20.35 | $20.40 | $20.40 | 22,700 |
| 2016-11-03 | $20.25 | $20.45 | $20.20 | $20.25 | $20.25 | 15,400 |
| 2016-11-02 | $20.50 | $20.55 | $20.25 | $20.40 | $20.40 | 12,000 |
| 2016-11-01 | $20.95 | $20.95 | $20.50 | $20.50 | $20.50 | 16,100 |
| 2016-10-31 | $20.85 | $21.10 | $20.60 | $20.80 | $20.80 | 32,300 |
| 2016-10-28 | $20.65 | $20.95 | $20.60 | $20.90 | $20.90 | 4,600 |
| 2016-10-27 | $21.05 | $21.05 | $20.60 | $20.70 | $20.70 | 6,000 |
| 2016-10-26 | $21.00 | $21.15 | $20.90 | $21.00 | $21.00 | 4,400 |
| 2016-10-25 | $21.15 | $21.15 | $20.80 | $21.05 | $21.05 | 25,300 |
| 2016-10-24 | $21.30 | $21.30 | $20.90 | $21.10 | $21.10 | 13,300 |
| 2016-10-21 | $21.15 | $21.30 | $20.95 | $21.25 | $21.25 | 12,600 |
| 2016-10-20 | $21.60 | $21.60 | $21.10 | $21.30 | $21.30 | 12,800 |
| 2016-10-19 | $21.45 | $21.65 | $21.35 | $21.45 | $21.45 | 29,200 |
| 2016-10-18 | $21.05 | $21.30 | $20.90 | $21.20 | $21.20 | 11,100 |
| 2016-10-17 | $20.75 | $20.85 | $20.60 | $20.70 | $20.70 | 9,300 |
| 2016-10-14 | $20.80 | $21.00 | $20.74 | $20.77 | $20.77 | 5,900 |
| 2016-10-13 | $20.37 | $20.83 | $20.37 | $20.81 | $20.81 | 16,800 |
| 2016-10-12 | $20.55 | $20.55 | $20.37 | $20.39 | $20.39 | 42,600 |
| 2016-10-11 | $20.89 | $20.91 | $20.45 | $20.45 | $20.45 | 16,500 |
| 2016-10-10 | $20.86 | $20.90 | $20.75 | $20.77 | $20.77 | 18,500 |
| 2016-10-07 | $21.00 | $21.00 | $20.58 | $20.85 | $20.85 | 11,800 |
| 2016-10-06 | $20.97 | $21.16 | $20.87 | $21.07 | $21.07 | 4,400 |
| 2016-10-05 | $21.11 | $21.11 | $20.90 | $20.91 | $20.91 | 10,900 |
| 2016-10-04 | $21.46 | $21.52 | $21.06 | $21.10 | $21.10 | 20,800 |
| 2016-10-03 | $21.50 | $21.59 | $21.29 | $21.35 | $21.35 | 33,000 |
| 2016-09-30 | $21.62 | $21.62 | $21.30 | $21.52 | $21.52 | 44,000 |
| 2016-09-29 | $21.50 | $21.54 | $21.42 | $21.45 | $21.45 | 2,700 |
| 2016-09-28 | $21.31 | $21.49 | $21.19 | $21.49 | $21.49 | 12,000 |
| 2016-09-27 | $21.18 | $21.36 | $21.10 | $21.28 | $21.28 | 11,200 |
| 2016-09-26 | $21.15 | $21.32 | $21.05 | $21.18 | $21.18 | 3,800 |
| 2016-09-23 | $21.46 | $21.59 | $21.31 | $21.31 | $21.31 | 20,800 |
| 2016-09-22 | $21.19 | $21.69 | $21.19 | $21.56 | $21.56 | 8,400 |
| 2016-09-21 | $21.03 | $21.13 | $20.87 | $21.09 | $21.09 | 5,200 |
| 2016-09-20 | $21.17 | $21.17 | $20.90 | $21.02 | $21.02 | 22,800 |
| 2016-09-19 | $21.10 | $21.26 | $21.03 | $21.07 | $21.07 | 6,800 |
| 2016-09-16 | $20.93 | $21.11 | $20.77 | $20.99 | $20.99 | 14,600 |
| 2016-09-15 | $21.10 | $21.10 | $20.93 | $21.04 | $21.04 | 14,500 |
| 2016-09-14 | $20.85 | $21.08 | $20.74 | $20.93 | $20.93 | 13,700 |
| 2016-09-13 | $20.61 | $20.92 | $20.55 | $20.81 | $20.81 | 11,300 |
| 2016-09-12 | $20.54 | $20.76 | $20.21 | $20.68 | $20.68 | 23,900 |
| 2016-09-09 | $21.46 | $21.46 | $20.58 | $20.67 | $20.67 | 39,600 |
| 2016-09-08 | $21.29 | $21.66 | $20.85 | $21.56 | $21.56 | 86,400 |
| 2016-09-07 | $21.41 | $21.49 | $21.08 | $21.24 | $21.24 | 18,500 |
| 2016-09-06 | $22.01 | $22.01 | $21.30 | $21.31 | $21.31 | 16,000 |
| 2016-09-02 | $22.00 | $22.02 | $21.78 | $21.91 | $21.91 | 8,200 |
| 2016-09-01 | $21.38 | $21.92 | $21.38 | $21.85 | $21.85 | 20,100 |
| 2016-08-31 | $21.33 | $21.60 | $21.30 | $21.32 | $21.32 | 10,100 |
| 2016-08-30 | $21.50 | $21.50 | $21.28 | $21.41 | $21.41 | 17,300 |
| 2016-08-29 | $21.51 | $21.56 | $21.25 | $21.49 | $21.49 | 49,600 |
| 2016-08-26 | $21.43 | $21.53 | $21.34 | $21.45 | $21.45 | 30,700 |
| 2016-08-25 | $21.16 | $21.50 | $21.09 | $21.46 | $21.46 | 9,700 |
| 2016-08-24 | $20.90 | $21.25 | $20.86 | $21.20 | $21.20 | 7,900 |
| 2016-08-23 | $20.90 | $20.98 | $20.69 | $20.83 | $20.83 | 15,000 |
| 2016-08-22 | $20.82 | $20.86 | $20.65 | $20.76 | $20.76 | 25,800 |
| 2016-08-19 | $20.83 | $21.04 | $20.73 | $21.01 | $21.01 | 31,200 |
| 2016-08-18 | $20.41 | $20.96 | $20.40 | $20.87 | $20.87 | 10,300 |
| 2016-08-17 | $20.50 | $20.58 | $20.28 | $20.42 | $20.42 | 25,300 |
| 2016-08-16 | $20.45 | $20.72 | $20.43 | $20.51 | $20.51 | 31,900 |
| 2016-08-15 | $20.16 | $20.62 | $20.16 | $20.50 | $20.50 | 52,900 |
| 2016-08-12 | $20.31 | $20.37 | $20.20 | $20.30 | $20.30 | 2,600 |
| 2016-08-11 | $20.36 | $20.36 | $20.21 | $20.26 | $20.26 | 27,600 |
| 2016-08-10 | $20.26 | $20.28 | $20.13 | $20.27 | $20.27 | 21,200 |
| 2016-08-09 | $20.26 | $20.38 | $20.10 | $20.34 | $20.34 | 41,000 |
| 2016-08-08 | $20.29 | $20.30 | $20.03 | $20.17 | $20.17 | 66,000 |
| 2016-08-05 | $19.75 | $20.47 | $19.75 | $20.41 | $20.41 | 20,700 |
| 2016-08-04 | $19.50 | $20.08 | $19.50 | $19.98 | $19.98 | 19,900 |
| 2016-08-03 | $20.02 | $20.03 | $19.55 | $19.61 | $19.61 | 19,100 |
| 2016-08-02 | $20.00 | $20.27 | $20.00 | $20.05 | $20.05 | 23,400 |
| 2016-08-01 | $20.25 | $20.25 | $20.02 | $20.10 | $20.10 | 20,200 |
| 2016-07-29 | $20.15 | $20.28 | $20.02 | $20.20 | $20.20 | 3,800 |
| 2016-07-28 | $19.93 | $20.03 | $19.67 | $20.03 | $20.03 | 12,200 |
| 2016-07-27 | $19.94 | $20.08 | $19.75 | $20.01 | $20.01 | 10,500 |
| 2016-07-26 | $19.67 | $19.84 | $19.58 | $19.77 | $19.77 | 4,100 |
| 2016-07-25 | $19.47 | $19.60 | $19.34 | $19.59 | $19.59 | 7,000 |
| 2016-07-22 | $19.63 | $19.80 | $19.54 | $19.61 | $19.61 | 13,500 |
| 2016-07-21 | $20.50 | $20.50 | $19.63 | $19.65 | $19.65 | 22,700 |
| 2016-07-20 | $19.67 | $20.54 | $19.48 | $20.40 | $20.40 | 36,100 |
| 2016-07-19 | $19.50 | $19.79 | $19.43 | $19.46 | $19.46 | 12,900 |
| 2016-07-18 | $19.31 | $19.79 | $19.31 | $19.67 | $19.67 | 20,200 |
| 2016-07-15 | $19.58 | $19.58 | $19.18 | $19.34 | $19.34 | 10,200 |
| 2016-07-14 | $19.37 | $19.57 | $19.20 | $19.54 | $19.54 | 80,600 |
| 2016-07-13 | $19.28 | $19.32 | $19.06 | $19.21 | $19.21 | 7,300 |
| 2016-07-12 | $18.85 | $19.22 | $18.85 | $19.16 | $19.16 | 7,400 |
| 2016-07-11 | $18.99 | $18.99 | $18.65 | $18.77 | $18.77 | 3,800 |
| 2016-07-08 | $18.95 | $18.95 | $18.72 | $18.87 | $18.87 | 8,500 |
| 2016-07-07 | $18.63 | $18.86 | $18.45 | $18.79 | $18.79 | 8,600 |
| 2016-07-06 | $18.81 | $18.81 | $18.59 | $18.72 | $18.72 | 7,600 |
| 2016-07-05 | $19.22 | $19.22 | $18.75 | $18.80 | $18.80 | 11,800 |
| 2016-07-01 | $19.12 | $19.41 | $19.12 | $19.35 | $19.35 | 5,500 |
| 2016-06-30 | $19.20 | $19.20 | $18.94 | $19.09 | $19.09 | 37,400 |
| 2016-06-29 | $19.02 | $19.14 | $18.80 | $19.08 | $19.08 | 13,200 |
| 2016-06-28 | $18.90 | $18.91 | $18.41 | $18.68 | $18.68 | 10,000 |
| 2016-06-27 | $18.73 | $18.78 | $18.21 | $18.61 | $18.61 | 54,800 |
| 2016-06-24 | $19.44 | $19.44 | $18.96 | $18.98 | $18.98 | 17,200 |
| 2016-06-23 | $19.71 | $19.99 | $19.57 | $19.99 | $19.99 | 62,500 |
| 2016-06-22 | $19.90 | $20.02 | $19.57 | $19.61 | $19.61 | 24,900 |
| 2016-06-21 | $19.81 | $20.30 | $19.21 | $19.93 | $19.93 | 20,400 |
| 2016-06-20 | $19.76 | $20.07 | $19.74 | $19.74 | $19.74 | 18,200 |
| 2016-06-17 | $19.24 | $19.75 | $19.21 | $19.64 | $19.64 | 17,700 |
| 2016-06-16 | $19.51 | $19.51 | $19.07 | $19.39 | $19.39 | 11,700 |
| 2016-06-15 | $19.79 | $19.79 | $19.58 | $19.62 | $19.62 | 7,000 |
| 2016-06-14 | $19.86 | $19.99 | $19.63 | $19.76 | $19.76 | 8,000 |
| 2016-06-13 | $19.84 | $20.03 | $19.65 | $19.89 | $19.89 | 18,200 |
| 2016-06-10 | $20.31 | $20.32 | $19.84 | $19.91 | $19.91 | 18,700 |
| 2016-06-09 | $20.48 | $20.62 | $20.27 | $20.41 | $20.41 | 11,000 |
| 2016-06-08 | $20.91 | $20.91 | $20.48 | $20.55 | $20.55 | 29,100 |
| 2016-06-07 | $20.91 | $20.94 | $20.70 | $20.92 | $20.92 | 21,900 |
| 2016-06-06 | $20.89 | $21.04 | $20.74 | $20.80 | $20.80 | 12,500 |
| 2016-06-03 | $20.72 | $20.90 | $20.72 | $20.82 | $20.82 | 12,600 |
| 2016-06-02 | $20.83 | $20.87 | $20.71 | $20.73 | $20.73 | 21,000 |
| 2016-06-01 | $20.82 | $20.95 | $20.50 | $20.94 | $20.94 | 81,600 |
| 2016-05-31 | $21.09 | $21.09 | $20.76 | $20.94 | $20.94 | 27,000 |
| 2016-05-27 | $20.39 | $21.08 | $20.26 | $20.97 | $20.97 | 34,400 |
| 2016-05-26 | $20.62 | $21.00 | $20.22 | $20.25 | $20.25 | 30,100 |
| 2016-05-25 | $20.48 | $20.67 | $20.23 | $20.62 | $20.62 | 30,000 |
| 2016-05-24 | $19.62 | $20.35 | $19.62 | $20.25 | $20.25 | 19,700 |
| 2016-05-23 | $19.26 | $19.37 | $19.02 | $19.35 | $19.35 | 34,000 |
| 2016-05-20 | $18.72 | $19.25 | $18.72 | $19.18 | $19.18 | 9,900 |
| 2016-05-19 | $18.78 | $18.78 | $18.31 | $18.64 | $18.64 | 18,200 |
| 2016-05-18 | $19.02 | $19.15 | $18.81 | $18.90 | $18.90 | 19,400 |
| 2016-05-17 | $19.19 | $19.19 | $18.86 | $19.08 | $19.08 | 20,100 |
| 2016-05-16 | $18.93 | $19.40 | $18.93 | $19.20 | $19.20 | 7,200 |
| 2016-05-13 | $19.38 | $19.38 | $18.79 | $18.79 | $18.79 | 12,200 |
| 2016-05-12 | $19.39 | $19.60 | $19.20 | $19.42 | $19.42 | 8,400 |
| 2016-05-11 | $18.95 | $19.45 | $18.94 | $19.35 | $19.35 | 19,800 |
| 2016-05-10 | $18.55 | $19.22 | $18.55 | $19.15 | $19.15 | 21,900 |
| 2016-05-09 | $18.43 | $18.68 | $18.43 | $18.56 | $18.56 | 32,600 |
| 2016-05-06 | $18.58 | $18.62 | $18.30 | $18.47 | $18.47 | 12,300 |
| 2016-05-05 | $18.96 | $18.96 | $18.37 | $18.58 | $18.58 | 41,400 |
| 2016-05-04 | $18.48 | $19.00 | $18.31 | $18.93 | $18.93 | 21,400 |
| 2016-05-03 | $18.56 | $18.57 | $18.09 | $18.54 | $18.54 | 18,200 |
| 2016-05-02 | $18.47 | $18.68 | $18.41 | $18.61 | $18.61 | 5,600 |
| 2016-04-29 | $18.64 | $18.73 | $18.41 | $18.43 | $18.43 | 23,600 |
| 2016-04-28 | $18.51 | $18.91 | $18.51 | $18.75 | $18.75 | 93,000 |
| 2016-04-27 | $18.96 | $18.96 | $18.53 | $18.63 | $18.63 | 47,500 |
| 2016-04-26 | $19.13 | $19.34 | $18.95 | $18.99 | $18.99 | 27,000 |
| 2016-04-25 | $18.76 | $19.16 | $18.58 | $19.11 | $19.11 | 116,200 |
| 2016-04-22 | $18.85 | $18.95 | $18.69 | $18.78 | $18.78 | 19,500 |
| 2016-04-21 | $19.65 | $19.65 | $18.83 | $18.87 | $18.87 | 42,400 |
| 2016-04-20 | $19.78 | $19.78 | $19.55 | $19.62 | $19.62 | 47,100 |
| 2016-04-19 | $19.89 | $20.07 | $19.71 | $19.71 | $19.71 | 27,800 |
| 2016-04-18 | $19.83 | $20.19 | $19.77 | $19.98 | $19.98 | 47,000 |
| 2016-04-15 | $19.40 | $19.98 | $19.39 | $19.98 | $19.98 | 41,900 |
| 2016-04-14 | $19.41 | $19.42 | $19.10 | $19.30 | $19.30 | 36,200 |
| 2016-04-13 | $19.68 | $19.68 | $19.19 | $19.25 | $19.25 | 36,500 |
| 2016-04-12 | $19.05 | $19.46 | $19.05 | $19.44 | $19.44 | 25,900 |
| 2016-04-11 | $18.84 | $19.15 | $18.72 | $18.98 | $18.98 | 22,800 |
| 2016-04-08 | $18.84 | $19.01 | $18.57 | $18.75 | $18.75 | 23,900 |
| 2016-04-07 | $19.09 | $19.09 | $18.64 | $18.74 | $18.74 | 29,600 |
| 2016-04-06 | $19.20 | $19.58 | $19.20 | $19.32 | $19.32 | 45,500 |
| 2016-04-05 | $19.26 | $19.36 | $19.06 | $19.24 | $19.24 | 104,200 |
| 2016-04-04 | $19.81 | $19.81 | $19.29 | $19.44 | $19.44 | 36,000 |
| 2016-04-01 | $19.40 | $19.78 | $19.23 | $19.76 | $19.76 | 23,500 |
| 2016-03-31 | $19.22 | $19.54 | $19.18 | $19.51 | $19.51 | 84,500 |
| 2016-03-30 | $19.28 | $19.28 | $18.96 | $19.22 | $19.22 | 38,100 |
| 2016-03-29 | $18.34 | $19.26 | $18.34 | $19.26 | $19.26 | 17,900 |
| 2016-03-28 | $18.19 | $18.42 | $18.19 | $18.39 | $18.39 | 18,900 |
| 2016-03-24 | $17.81 | $18.21 | $17.81 | $18.19 | $18.19 | 13,900 |
| 2016-03-23 | $17.87 | $18.32 | $17.73 | $18.08 | $18.08 | 50,600 |
| 2016-03-22 | $18.13 | $18.31 | $18.12 | $18.23 | $18.23 | 20,500 |
| 2016-03-21 | $17.93 | $18.19 | $17.67 | $18.14 | $18.14 | 69,400 |
| 2016-03-18 | $18.03 | $18.45 | $17.75 | $18.18 | $18.18 | 83,700 |
| 2016-03-17 | $17.47 | $18.04 | $17.47 | $17.99 | $17.99 | 66,300 |
| 2016-03-16 | $16.68 | $17.41 | $16.68 | $17.38 | $17.38 | 16,200 |
| 2016-03-15 | $16.90 | $16.97 | $16.70 | $16.75 | $16.75 | 15,000 |
| 2016-03-14 | $16.89 | $17.22 | $16.89 | $16.95 | $16.95 | 28,000 |
| 2016-03-11 | $16.78 | $17.31 | $16.77 | $17.16 | $17.16 | 18,800 |
| 2016-03-10 | $16.71 | $16.78 | $16.13 | $16.66 | $16.66 | 44,700 |
| 2016-03-09 | $16.76 | $16.94 | $16.68 | $16.73 | $16.73 | 12,700 |
| 2016-03-08 | $16.52 | $16.92 | $16.45 | $16.70 | $16.70 | 80,000 |
| 2016-03-07 | $17.08 | $17.08 | $16.54 | $16.68 | $16.68 | 157,100 |
| 2016-03-04 | $17.73 | $17.76 | $16.70 | $17.10 | $17.10 | 76,500 |
| 2016-03-03 | $17.01 | $17.86 | $16.71 | $17.82 | $17.82 | 46,500 |
| 2016-03-02 | $17.33 | $17.33 | $16.77 | $17.13 | $17.13 | 61,000 |
| 2016-03-01 | $17.15 | $17.49 | $16.96 | $17.33 | $17.33 | 55,600 |
| 2016-02-29 | $16.97 | $17.38 | $16.97 | $17.08 | $17.08 | 21,000 |
| 2016-02-26 | $16.79 | $17.20 | $16.53 | $17.16 | $17.16 | 31,500 |
| 2016-02-25 | $16.79 | $16.82 | $16.56 | $16.74 | $16.74 | 14,900 |
| 2016-02-24 | $16.35 | $16.83 | $16.24 | $16.74 | $16.74 | 26,200 |
| 2016-02-23 | $16.20 | $16.65 | $16.20 | $16.52 | $16.52 | 16,700 |
| 2016-02-22 | $16.40 | $16.47 | $16.30 | $16.36 | $16.36 | 15,600 |
| 2016-02-19 | $16.17 | $16.39 | $16.06 | $16.29 | $16.29 | 15,400 |
| 2016-02-18 | $16.52 | $16.54 | $16.18 | $16.21 | $16.21 | 21,100 |
| 2016-02-17 | $15.82 | $16.56 | $15.82 | $16.52 | $16.52 | 140,100 |
| 2016-02-16 | $15.51 | $15.88 | $15.44 | $15.72 | $15.72 | 47,700 |
| 2016-02-12 | $15.55 | $15.67 | $15.31 | $15.42 | $15.42 | 20,500 |
| 2016-02-11 | $15.25 | $15.56 | $15.01 | $15.44 | $15.44 | 46,700 |
| 2016-02-10 | $15.62 | $16.05 | $15.42 | $15.46 | $15.46 | 46,900 |
| 2016-02-09 | $16.05 | $16.31 | $15.56 | $15.57 | $15.57 | 43,500 |
| 2016-02-08 | $16.52 | $16.52 | $15.95 | $16.13 | $16.13 | 50,700 |
| 2016-02-05 | $17.82 | $17.82 | $16.70 | $16.71 | $16.71 | 46,900 |
| 2016-02-04 | $18.55 | $18.63 | $18.16 | $18.18 | $18.18 | 14,300 |
| 2016-02-03 | $18.45 | $18.61 | $18.22 | $18.51 | $18.51 | 21,400 |
| 2016-02-02 | $17.90 | $18.37 | $17.67 | $18.31 | $18.31 | 46,100 |
| 2016-02-01 | $17.68 | $18.01 | $17.52 | $17.98 | $17.98 | 74,600 |
| 2016-01-29 | $17.53 | $17.86 | $17.40 | $17.80 | $17.80 | 24,300 |
| 2016-01-28 | $17.78 | $17.82 | $17.27 | $17.47 | $17.47 | 43,400 |
| 2016-01-27 | $18.27 | $18.35 | $17.32 | $17.57 | $17.57 | 266,500 |
| 2016-01-26 | $18.18 | $18.70 | $18.06 | $18.34 | $18.34 | 22,400 |
| 2016-01-25 | $18.32 | $18.63 | $17.86 | $18.01 | $18.01 | 21,300 |
| 2016-01-22 | $17.79 | $18.49 | $17.79 | $18.35 | $18.35 | 37,700 |
| 2016-01-21 | $17.66 | $17.83 | $17.43 | $17.61 | $17.61 | 31,800 |
| 2016-01-20 | $17.18 | $17.72 | $17.01 | $17.65 | $17.65 | 46,100 |
| 2016-01-19 | $17.71 | $17.93 | $17.27 | $17.58 | $17.58 | 64,500 |
| 2016-01-15 | $18.11 | $18.26 | $17.87 | $17.92 | $17.92 | 58,400 |
| 2016-01-14 | $18.38 | $18.45 | $17.93 | $18.40 | $18.40 | 28,800 |
| 2016-01-13 | $18.89 | $18.99 | $18.21 | $18.28 | $18.28 | 15,900 |
| 2016-01-12 | $18.66 | $18.89 | $18.40 | $18.83 | $18.83 | 25,900 |
| 2016-01-11 | $19.24 | $19.24 | $18.42 | $18.63 | $18.63 | 164,800 |
| 2016-01-08 | $18.99 | $19.32 | $18.90 | $19.00 | $19.00 | 128,500 |
| 2016-01-07 | $18.91 | $19.22 | $18.72 | $18.98 | $18.98 | 99,900 |
| 2016-01-06 | $19.49 | $19.49 | $19.02 | $19.22 | $19.22 | 83,600 |
| 2016-01-05 | $19.73 | $19.96 | $19.58 | $19.71 | $19.71 | 61,300 |
| 2016-01-04 | $19.88 | $19.88 | $19.40 | $19.69 | $19.69 | 33,700 |
| 2015-12-31 | $20.42 | $20.45 | $20.08 | $20.08 | $20.08 | 30,500 |
| 2015-12-30 | $20.49 | $20.74 | $20.41 | $20.47 | $20.47 | 18,700 |
| 2015-12-29 | $20.11 | $20.73 | $20.11 | $20.51 | $20.51 | 42,300 |
| 2015-12-28 | $19.95 | $19.95 | $19.71 | $19.78 | $19.78 | 9,400 |
| 2015-12-24 | $19.74 | $20.20 | $19.74 | $20.14 | $20.14 | 27,800 |
| 2015-12-23 | $19.83 | $20.06 | $19.75 | $19.93 | $19.93 | 32,900 |
| 2015-12-22 | $19.77 | $19.91 | $19.50 | $19.74 | $19.74 | 70,200 |
| 2015-12-21 | $19.92 | $19.93 | $19.62 | $19.76 | $19.76 | 46,200 |
| 2015-12-18 | $19.62 | $19.85 | $19.58 | $19.75 | $19.75 | 33,900 |
| 2015-12-17 | $19.45 | $19.63 | $19.32 | $19.59 | $19.59 | 38,400 |
| 2015-12-16 | $19.08 | $19.61 | $18.89 | $19.47 | $19.47 | 16,500 |
| 2015-12-15 | $18.80 | $19.01 | $18.78 | $19.00 | $19.00 | 17,300 |
| 2015-12-14 | $18.75 | $18.78 | $18.28 | $18.74 | $18.74 | 35,700 |
| 2015-12-11 | $18.91 | $19.07 | $18.65 | $18.85 | $18.85 | 52,200 |
| 2015-12-10 | $18.81 | $19.24 | $18.67 | $19.05 | $19.05 | 24,900 |
| 2015-12-09 | $19.07 | $19.09 | $18.66 | $18.82 | $18.82 | 26,400 |
| 2015-12-08 | $19.17 | $19.20 | $18.95 | $19.05 | $19.05 | 38,800 |
| 2015-12-07 | $19.74 | $19.74 | $19.22 | $19.29 | $19.29 | 41,200 |
| 2015-12-04 | $19.48 | $19.93 | $19.45 | $19.76 | $19.76 | 112,200 |
| 2015-12-03 | $19.41 | $19.66 | $18.94 | $19.41 | $19.41 | 38,100 |
| 2015-12-02 | $19.67 | $19.88 | $19.44 | $19.47 | $19.47 | 25,600 |
| 2015-12-01 | $20.05 | $20.29 | $19.58 | $19.67 | $19.67 | 24,900 |
| 2015-11-30 | $19.74 | $20.19 | $19.61 | $19.97 | $19.97 | 62,600 |
| 2015-11-27 | $19.27 | $19.85 | $19.27 | $19.80 | $19.80 | 9,500 |
| 2015-11-25 | $19.20 | $19.32 | $18.92 | $19.20 | $19.20 | 106,000 |
| 2015-11-24 | $19.64 | $19.67 | $19.17 | $19.18 | $19.18 | 10,200 |
| 2015-11-23 | $19.88 | $20.03 | $19.67 | $19.72 | $19.72 | 14,500 |
| 2015-11-20 | $19.51 | $19.94 | $19.51 | $19.86 | $19.86 | 11,200 |
| 2015-11-19 | $19.52 | $19.68 | $19.43 | $19.43 | $19.43 | 21,800 |
| 2015-11-18 | $19.22 | $19.42 | $19.06 | $19.42 | $19.42 | 11,100 |
| 2015-11-17 | $19.30 | $19.49 | $19.09 | $19.22 | $19.22 | 32,000 |
| 2015-11-16 | $19.27 | $19.32 | $19.01 | $19.28 | $19.28 | 15,500 |
| 2015-11-13 | $19.21 | $19.39 | $19.01 | $19.27 | $19.27 | 23,600 |
| 2015-11-12 | $19.01 | $19.31 | $18.70 | $19.21 | $19.21 | 33,200 |
| 2015-11-11 | $19.14 | $19.20 | $19.02 | $19.10 | $19.10 | 23,600 |
| 2015-11-10 | $18.84 | $19.15 | $18.79 | $19.04 | $19.04 | 38,300 |
| 2015-11-09 | $18.06 | $18.94 | $18.04 | $18.82 | $18.82 | 41,600 |
| 2015-11-06 | $17.55 | $18.01 | $17.53 | $17.98 | $17.98 | 56,800 |
| 2015-11-05 | $17.74 | $17.82 | $17.57 | $17.60 | $17.60 | 6,500 |
| 2015-11-04 | $17.83 | $17.89 | $17.71 | $17.71 | $17.71 | 17,700 |
| 2015-11-03 | $17.37 | $17.86 | $17.37 | $17.84 | $17.84 | 29,900 |
| 2015-11-02 | $17.40 | $17.75 | $17.31 | $17.45 | $17.45 | 36,400 |
| 2015-10-30 | $17.50 | $17.77 | $17.29 | $17.49 | $17.49 | 20,200 |
| 2015-10-29 | $17.23 | $17.55 | $17.01 | $17.46 | $17.46 | 22,000 |
| 2015-10-28 | $17.07 | $17.44 | $17.03 | $17.24 | $17.24 | 38,800 |
| 2015-10-27 | $16.93 | $17.57 | $16.93 | $17.00 | $17.00 | 56,300 |
| 2015-10-26 | $17.13 | $17.34 | $16.95 | $16.98 | $16.98 | 13,700 |
| 2015-10-23 | $17.00 | $17.44 | $16.96 | $17.13 | $17.13 | 37,900 |
| 2015-10-22 | $16.87 | $17.19 | $16.87 | $16.92 | $16.92 | 11,800 |
| 2015-10-21 | $17.27 | $17.27 | $16.77 | $16.82 | $16.82 | 31,500 |
| 2015-10-20 | $17.54 | $17.69 | $17.27 | $17.29 | $17.29 | 38,200 |
| 2015-10-19 | $17.42 | $17.59 | $17.38 | $17.53 | $17.53 | 14,500 |
| 2015-10-16 | $17.43 | $17.62 | $17.41 | $17.46 | $17.46 | 13,900 |
| 2015-10-15 | $17.78 | $17.81 | $17.39 | $17.39 | $17.39 | 11,600 |
| 2015-10-14 | $17.47 | $17.64 | $17.41 | $17.60 | $17.60 | 29,900 |
| 2015-10-13 | $17.70 | $17.85 | $17.46 | $17.49 | $17.49 | 14,500 |
| 2015-10-12 | $17.69 | $17.94 | $17.66 | $17.94 | $17.94 | 5,800 |
| 2015-10-09 | $17.72 | $17.81 | $17.46 | $17.66 | $17.66 | 18,400 |
| 2015-10-08 | $17.90 | $17.90 | $17.62 | $17.70 | $17.70 | 21,200 |
| 2015-10-07 | $18.29 | $18.29 | $17.71 | $17.88 | $17.88 | 50,100 |
| 2015-10-06 | $18.51 | $18.68 | $18.15 | $18.23 | $18.23 | 28,800 |
| 2015-10-05 | $18.78 | $19.03 | $18.53 | $18.55 | $18.55 | 31,400 |
| 2015-10-02 | $18.33 | $18.74 | $18.32 | $18.70 | $18.70 | 38,100 |
| 2015-10-01 | $17.88 | $18.58 | $17.88 | $18.53 | $18.53 | 65,000 |
| 2015-09-30 | $17.98 | $18.05 | $17.63 | $17.69 | $17.69 | 72,200 |
| 2015-09-29 | $17.89 | $17.94 | $17.73 | $17.82 | $17.82 | 16,700 |
| 2015-09-28 | $18.14 | $18.20 | $17.86 | $17.92 | $17.92 | 51,700 |
| 2015-09-25 | $18.24 | $18.31 | $18.12 | $18.18 | $18.18 | 20,100 |
| 2015-09-24 | $18.15 | $18.25 | $18.00 | $18.16 | $18.16 | 22,400 |
| 2015-09-23 | $18.25 | $18.27 | $18.09 | $18.25 | $18.25 | 40,800 |
| 2015-09-22 | $18.08 | $18.41 | $17.98 | $18.25 | $18.25 | 18,900 |
| 2015-09-21 | $17.94 | $18.42 | $17.93 | $18.23 | $18.23 | 13,700 |
| 2015-09-18 | $17.79 | $18.20 | $17.79 | $17.95 | $17.95 | 40,800 |
| 2015-09-17 | $17.98 | $18.12 | $17.89 | $17.93 | $17.93 | 43,200 |
| 2015-09-16 | $18.18 | $18.30 | $18.02 | $18.05 | $18.05 | 34,000 |
| 2015-09-15 | $18.12 | $18.17 | $17.92 | $18.09 | $18.09 | 47,000 |
| 2015-09-14 | $18.35 | $18.50 | $17.99 | $18.12 | $18.12 | 50,300 |
| 2015-09-11 | $17.57 | $18.51 | $17.57 | $18.34 | $18.34 | 69,800 |
| 2015-09-10 | $18.00 | $18.00 | $17.38 | $17.60 | $17.60 | 89,700 |
| 2015-09-09 | $17.78 | $18.07 | $17.71 | $17.98 | $17.98 | 34,600 |
| 2015-09-08 | $17.67 | $17.85 | $17.67 | $17.73 | $17.73 | 20,000 |
| 2015-09-04 | $17.28 | $17.66 | $17.28 | $17.46 | $17.46 | 53,600 |
| 2015-09-03 | $17.44 | $17.63 | $17.36 | $17.56 | $17.56 | 43,700 |
| 2015-09-02 | $17.36 | $17.52 | $17.19 | $17.52 | $17.52 | 28,900 |
Descartes Systems Group Inc (DSGX) News Headlines
Recent Descartes Systems Group Inc (DSGX) News
Similar Companies to Descartes Systems Group Inc (DSGX) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |