Daiichi Sankyo Co. Ltd (DSNKY) Exchange: PINK
Data as of May 3, 2024
$30.18 ($0.60) 2.03%
Daiichi Sankyo Co. Ltd - Daily Information
Click for more stock information on Daiichi Sankyo Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.38 |
| Previous Close | $30.18 |
| High | $30.43 |
| Low | $29.92 |
| Adjusted Open | $30.38 |
| Previous Adjusted Close | $30.18 |
| Adjusted High | $30.43 |
| Adjusted Low | $29.92 |
About Daiichi Sankyo Co. Ltd (DSNKY)
Daiichi Sankyo Company, Limited engages in the research, development, manufacture, import, sale, and marketing of pharmaceutical products in Japan and internationally. The companys product portfolio includes generic pharmaceuticals, vaccines, and over-the-counter (OTC) medicines. Its principal products include Olmesartan, an anti-hypertensive agent; Prasugrel, an antiplatelet agent; Edoxaban, an anticoagulant; Memary and Donepezil for the treatment of alzheimers disease; Nexium for treating reflux esophagitis; Pralia for osteoporosis; Tenelia for treatment for type 2 diabetes mellitus; and ActHIB, a haemophilus b conjugate vaccine, as well as Denosumab to treat and prevent various bone disorders, including osteoporosis and bone metastases. The companys products OTC comprise Loxonin S, an analgesic and anti-inflammatory drug; Transino II, a drug for the improvement of spots; and Traful Ointment for stomatitis treatment. It also markets therapies in hypertension, dyslipidemia, and bacterial infections, as well as treatments for thrombotic disorders. In addition, the company researches and develops therapies in oncology and cardiovascular-metabolic diseases, including biologics. Further, it manufactures and sells cosmetics, medical equipment, food products, drinking water, active pharmaceutical ingredients, and intermediates, as well as pharmaceuticals and drugs for animals. Daiichi Sankyo Company, Limited was founded in 1899 and is headquartered in Tokyo, Japan.
Invest in Daiichi Sankyo Co. Ltd (DSNKY)
Historical Stock Data for Daiichi Sankyo Co. Ltd (DSNKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $30.38 | $30.43 | $29.92 | $30.18 | $30.18 | 1,638,146 |
| 2024-04-18 | $29.40 | $29.99 | $29.29 | $29.58 | $29.58 | 1,802,438 |
| 2024-04-17 | $29.00 | $29.31 | $28.75 | $29.15 | $29.15 | 543,623 |
| 2024-04-16 | $29.10 | $29.62 | $29.10 | $29.48 | $29.48 | 87,615 |
| 2024-04-15 | $30.45 | $30.45 | $29.30 | $29.33 | $29.33 | 67,534 |
| 2024-04-12 | $30.45 | $30.90 | $29.80 | $29.84 | $29.84 | 41,592 |
| 2024-04-11 | $29.64 | $30.20 | $29.45 | $29.77 | $29.77 | 115,332 |
| 2024-04-10 | $30.00 | $30.00 | $29.33 | $29.43 | $29.43 | 47,611 |
| 2024-04-09 | $30.50 | $30.95 | $30.37 | $30.90 | $30.90 | 35,613 |
| 2024-04-08 | $30.94 | $31.05 | $30.85 | $30.90 | $30.90 | 35,613 |
| 2024-04-05 | $30.89 | $31.35 | $30.89 | $31.03 | $31.03 | 42,862 |
| 2024-04-04 | $31.44 | $31.47 | $30.94 | $31.22 | $31.22 | 47,305 |
| 2024-04-03 | $31.88 | $31.88 | $31.00 | $31.22 | $31.22 | 47,305 |
| 2024-04-02 | $30.98 | $30.98 | $30.36 | $30.82 | $30.82 | 74,659 |
| 2024-04-01 | $30.15 | $31.03 | $30.15 | $30.82 | $30.82 | 74,632 |
| 2024-03-28 | $32.43 | $32.43 | $31.74 | $31.81 | $31.81 | 33,797 |
| 2024-03-27 | $33.00 | $33.00 | $32.50 | $32.75 | $32.75 | 58,932 |
| 2024-03-26 | $31.96 | $32.50 | $31.96 | $32.25 | $32.25 | 45,525 |
| 2024-03-25 | $32.25 | $32.50 | $31.90 | $31.98 | $31.98 | 39,861 |
| 2024-03-22 | $32.46 | $33.43 | $32.46 | $32.60 | $32.60 | 62,216 |
| 2024-03-21 | $33.00 | $33.00 | $32.58 | $32.72 | $32.72 | 167,733 |
| 2024-03-20 | $32.72 | $33.08 | $32.72 | $33.08 | $33.08 | 112,001 |
| 2024-03-19 | $33.15 | $33.15 | $32.21 | $32.76 | $32.76 | 645,430 |
| 2024-03-18 | $31.98 | $33.19 | $31.98 | $32.96 | $32.96 | 34,365 |
| 2024-03-15 | $31.60 | $32.46 | $31.60 | $32.31 | $32.31 | 46,931 |
| 2024-03-14 | $32.55 | $32.55 | $31.37 | $31.53 | $31.53 | 283,550 |
| 2024-03-13 | $32.02 | $32.02 | $30.42 | $31.23 | $31.23 | 25,323 |
| 2024-03-12 | $33.14 | $33.14 | $32.16 | $32.57 | $32.57 | 28,940 |
| 2024-03-11 | $32.35 | $32.69 | $32.03 | $32.57 | $32.57 | 28,940 |
| 2024-03-08 | $32.98 | $33.83 | $32.59 | $32.60 | $32.60 | 72,329 |
| 2024-03-07 | $33.70 | $33.70 | $32.53 | $32.87 | $32.87 | 81,656 |
| 2024-03-06 | $33.94 | $33.94 | $32.40 | $33.09 | $33.09 | 74,485 |
| 2024-03-05 | $32.45 | $33.14 | $32.45 | $32.66 | $32.66 | 33,288 |
| 2024-03-04 | $33.90 | $33.90 | $32.50 | $32.62 | $32.62 | 105,793 |
| 2024-03-01 | $33.20 | $33.40 | $32.21 | $33.40 | $33.40 | 459,390 |
| 2024-02-29 | $33.42 | $33.43 | $32.65 | $32.86 | $32.86 | 173,133 |
| 2024-02-28 | $34.18 | $34.18 | $33.47 | $33.53 | $33.53 | 36,553 |
| 2024-02-27 | $34.17 | $34.39 | $34.17 | $34.22 | $34.22 | 38,171 |
| 2024-02-26 | $35.00 | $35.00 | $34.00 | $34.11 | $34.11 | 59,200 |
| 2024-02-23 | $33.07 | $33.11 | $33.00 | $33.07 | $33.07 | 52,726 |
| 2024-02-22 | $33.89 | $33.89 | $32.78 | $32.96 | $32.96 | 64,101 |
| 2024-02-21 | $33.00 | $33.40 | $32.85 | $32.97 | $32.97 | 56,695 |
| 2024-02-20 | $33.50 | $33.50 | $32.81 | $33.40 | $33.40 | 48,019 |
| 2024-02-16 | $32.49 | $32.62 | $32.15 | $32.58 | $32.58 | 33,581 |
| 2024-02-15 | $30.95 | $32.90 | $30.95 | $32.24 | $32.24 | 62,681 |
| 2024-02-14 | $32.00 | $32.06 | $31.90 | $32.06 | $32.06 | 42,523 |
| 2024-02-13 | $31.06 | $31.37 | $31.06 | $31.23 | $31.23 | 41,921 |
| 2024-02-12 | $31.60 | $31.60 | $31.27 | $31.37 | $31.37 | 27,904 |
| 2024-02-09 | $31.31 | $31.31 | $31.07 | $31.23 | $31.23 | 37,392 |
| 2024-02-08 | $31.01 | $31.69 | $31.01 | $31.55 | $31.55 | 40,743 |
| 2024-02-07 | $30.50 | $30.70 | $30.50 | $30.70 | $30.70 | 46,187 |
| 2024-02-06 | $30.65 | $30.65 | $30.32 | $30.41 | $30.41 | 79,550 |
| 2024-02-05 | $30.97 | $30.97 | $30.61 | $30.95 | $30.95 | 115,591 |
| 2024-02-02 | $30.50 | $30.75 | $30.46 | $30.53 | $30.53 | 60,621 |
| 2024-02-01 | $31.60 | $31.96 | $31.60 | $31.88 | $31.88 | 69,503 |
| 2024-01-31 | $30.26 | $30.42 | $30.01 | $30.09 | $30.09 | 41,867 |
| 2024-01-30 | $29.46 | $29.54 | $29.39 | $29.50 | $29.50 | 52,312 |
| 2024-01-29 | $29.51 | $29.66 | $29.36 | $29.66 | $29.66 | 138,949 |
| 2024-01-26 | $29.25 | $29.57 | $29.02 | $29.05 | $29.05 | 40,783 |
| 2024-01-25 | $28.76 | $29.28 | $28.76 | $29.04 | $29.04 | 66,926 |
| 2024-01-24 | $29.68 | $29.68 | $29.30 | $29.43 | $29.43 | 67,788 |
| 2024-01-23 | $29.76 | $29.78 | $29.65 | $29.75 | $29.75 | 34,183 |
| 2024-01-22 | $30.44 | $30.44 | $29.79 | $29.81 | $29.81 | 83,427 |
| 2024-01-19 | $29.61 | $29.61 | $29.20 | $29.47 | $29.47 | 78,192 |
| 2024-01-18 | $29.14 | $29.32 | $29.10 | $29.30 | $29.30 | 115,690 |
| 2024-01-17 | $29.88 | $29.88 | $29.48 | $29.67 | $29.67 | 111,897 |
| 2024-01-16 | $31.02 | $31.09 | $30.78 | $30.83 | $30.83 | 90,994 |
| 2024-01-12 | $31.28 | $31.28 | $30.91 | $30.99 | $30.99 | 112,483 |
| 2024-01-11 | $30.82 | $30.99 | $30.11 | $30.90 | $30.90 | 134,735 |
| 2024-01-10 | $30.03 | $30.94 | $29.64 | $29.78 | $29.78 | 216,071 |
| 2024-01-09 | $28.54 | $28.57 | $28.30 | $28.57 | $28.57 | 89,969 |
| 2024-01-08 | $26.86 | $28.21 | $26.86 | $28.21 | $28.21 | 74,705 |
| 2024-01-05 | $28.07 | $28.08 | $27.81 | $27.86 | $27.86 | 51,730 |
| 2024-01-04 | $28.37 | $28.37 | $27.73 | $27.76 | $27.76 | 119,618 |
| 2024-01-03 | $26.50 | $27.12 | $26.50 | $27.12 | $27.12 | 95,272 |
| 2024-01-02 | $27.95 | $27.95 | $26.72 | $27.09 | $27.09 | 91,037 |
| 2023-12-29 | $26.95 | $27.39 | $26.95 | $27.35 | $27.35 | 40,505 |
| 2023-12-28 | $26.47 | $27.58 | $26.47 | $27.24 | $27.24 | 46,186 |
| 2023-12-27 | $27.18 | $27.75 | $26.84 | $27.05 | $27.05 | 91,936 |
| 2023-12-26 | $26.47 | $28.20 | $26.47 | $27.25 | $27.25 | 74,961 |
| 2023-12-22 | $26.87 | $27.16 | $26.67 | $26.92 | $26.92 | 55,417 |
| 2023-12-21 | $26.47 | $27.20 | $26.47 | $26.90 | $26.90 | 89,054 |
| 2023-12-20 | $26.50 | $27.22 | $26.50 | $26.80 | $26.80 | 47,491 |
| 2023-12-19 | $26.82 | $27.37 | $26.82 | $27.28 | $27.28 | 71,193 |
| 2023-12-18 | $27.62 | $28.13 | $27.62 | $27.95 | $27.95 | 74,631 |
| 2023-12-15 | $27.45 | $29.02 | $27.45 | $28.02 | $28.02 | 98,276 |
| 2023-12-14 | $27.49 | $28.57 | $27.49 | $28.51 | $28.51 | 58,581 |
| 2023-12-13 | $27.00 | $28.60 | $26.90 | $28.32 | $28.32 | 82,173 |
| 2023-12-12 | $28.20 | $28.20 | $27.82 | $27.91 | $27.91 | 51,682 |
| 2023-12-11 | $27.51 | $29.00 | $27.51 | $28.41 | $28.41 | 118,061 |
| 2023-12-08 | $27.60 | $27.78 | $27.41 | $27.57 | $27.57 | 65,609 |
| 2023-12-07 | $27.77 | $28.70 | $27.77 | $28.23 | $28.23 | 65,394 |
| 2023-12-06 | $28.00 | $28.75 | $28.00 | $28.38 | $28.38 | 58,727 |
| 2023-12-05 | $27.46 | $27.62 | $27.40 | $27.48 | $27.48 | 94,525 |
| 2023-12-04 | $27.35 | $27.38 | $27.11 | $27.21 | $27.21 | 96,795 |
| 2023-12-01 | $26.93 | $28.02 | $26.93 | $27.87 | $27.87 | 74,374 |
| 2023-11-30 | $26.77 | $27.44 | $26.77 | $27.11 | $27.11 | 79,863 |
| 2023-11-29 | $26.63 | $26.73 | $26.50 | $26.60 | $26.60 | 113,706 |
| 2023-11-28 | $27.10 | $27.10 | $26.63 | $26.93 | $26.93 | 152,370 |
| 2023-11-27 | $27.02 | $27.07 | $26.50 | $27.01 | $27.01 | 93,485 |
| 2023-11-24 | $26.16 | $27.33 | $26.16 | $27.18 | $27.18 | 42,735 |
| 2023-11-22 | $27.04 | $27.26 | $26.82 | $27.13 | $27.13 | 69,149 |
| 2023-11-21 | $26.85 | $27.15 | $26.81 | $26.90 | $26.90 | 60,838 |
| 2023-11-20 | $26.63 | $27.10 | $26.63 | $27.05 | $27.05 | 121,566 |
| 2023-11-17 | $26.25 | $27.26 | $26.05 | $26.63 | $26.63 | 77,949 |
| 2023-11-16 | $25.26 | $26.34 | $25.26 | $26.08 | $26.08 | 83,049 |
| 2023-11-15 | $26.60 | $27.19 | $26.60 | $26.93 | $26.93 | 43,515 |
| 2023-11-14 | $27.20 | $27.20 | $26.91 | $27.19 | $27.19 | 101,371 |
| 2023-11-13 | $26.61 | $27.19 | $26.61 | $27.10 | $27.10 | 103,682 |
| 2023-11-10 | $25.77 | $26.95 | $25.77 | $26.80 | $26.80 | 74,415 |
| 2023-11-09 | $26.59 | $27.46 | $26.59 | $27.12 | $27.12 | 70,297 |
| 2023-11-08 | $27.12 | $27.14 | $26.89 | $26.95 | $26.95 | 124,267 |
| 2023-11-07 | $26.73 | $26.99 | $26.73 | $26.93 | $26.93 | 69,508 |
| 2023-11-06 | $27.97 | $27.97 | $26.50 | $27.02 | $27.02 | 119,040 |
| 2023-11-03 | $26.76 | $28.12 | $26.76 | $27.79 | $27.79 | 69,431 |
| 2023-11-02 | $26.88 | $27.36 | $26.88 | $27.36 | $27.36 | 78,889 |
| 2023-11-01 | $26.31 | $27.20 | $26.31 | $27.12 | $27.12 | 65,610 |
| 2023-10-31 | $25.78 | $25.99 | $25.67 | $25.83 | $25.83 | 150,102 |
| 2023-10-30 | $26.46 | $26.46 | $25.84 | $26.20 | $26.20 | 275,696 |
| 2023-10-27 | $25.90 | $26.84 | $25.90 | $26.63 | $26.63 | 141,633 |
| 2023-10-26 | $26.03 | $26.94 | $26.03 | $26.66 | $26.66 | 76,799 |
| 2023-10-25 | $27.85 | $27.85 | $26.92 | $27.00 | $27.00 | 171,236 |
| 2023-10-24 | $28.48 | $28.48 | $27.58 | $27.81 | $27.81 | 204,841 |
| 2023-10-23 | $28.01 | $29.10 | $27.96 | $28.75 | $28.75 | 141,261 |
| 2023-10-20 | $27.30 | $29.45 | $27.01 | $29.03 | $29.03 | 449,741 |
| 2023-10-19 | $24.50 | $24.50 | $23.72 | $23.74 | $23.74 | 128,189 |
| 2023-10-18 | $25.49 | $25.59 | $25.15 | $25.15 | $25.15 | 156,595 |
| 2023-10-17 | $27.00 | $27.15 | $25.42 | $26.30 | $26.30 | 490,659 |
| 2023-10-16 | $26.23 | $27.38 | $26.23 | $27.38 | $27.38 | 229,616 |
| 2023-10-13 | $27.27 | $27.27 | $27.04 | $27.14 | $27.14 | 49,075 |
| 2023-10-12 | $27.99 | $27.99 | $27.40 | $27.50 | $27.50 | 68,086 |
| 2023-10-11 | $27.30 | $27.30 | $27.07 | $27.15 | $27.15 | 422,001 |
| 2023-10-10 | $27.06 | $27.25 | $27.05 | $27.09 | $27.09 | 115,316 |
| 2023-10-09 | $25.77 | $26.97 | $25.77 | $26.94 | $26.94 | 65,401 |
| 2023-10-06 | $27.14 | $27.14 | $26.26 | $26.71 | $26.71 | 91,435 |
| 2023-10-05 | $27.91 | $27.91 | $26.89 | $27.08 | $27.08 | 74,092 |
| 2023-10-04 | $25.64 | $26.63 | $25.64 | $26.61 | $26.61 | 66,793 |
| 2023-10-03 | $26.95 | $27.16 | $26.75 | $26.96 | $26.96 | 127,046 |
| 2023-10-02 | $27.00 | $27.00 | $26.77 | $26.84 | $26.84 | 80,645 |
| 2023-09-29 | $27.86 | $27.86 | $27.26 | $27.33 | $27.33 | 70,711 |
| 2023-09-28 | $28.70 | $28.70 | $27.55 | $28.04 | $28.04 | 91,201 |
| 2023-09-27 | $27.13 | $27.90 | $27.13 | $27.29 | $27.29 | 160,472 |
| 2023-09-26 | $26.80 | $26.80 | $26.38 | $26.38 | $26.38 | 102,248 |
| 2023-09-25 | $27.84 | $28.06 | $27.84 | $27.98 | $27.98 | 109,992 |
| 2023-09-22 | $26.61 | $27.45 | $26.61 | $27.20 | $27.20 | 226,365 |
| 2023-09-21 | $26.99 | $26.99 | $26.16 | $26.16 | $26.16 | 88,289 |
| 2023-09-20 | $27.01 | $27.33 | $27.01 | $27.24 | $27.24 | 81,440 |
| 2023-09-19 | $27.01 | $27.64 | $27.01 | $27.45 | $27.45 | 123,574 |
| 2023-09-18 | $28.24 | $28.24 | $27.72 | $27.78 | $27.78 | 125,885 |
| 2023-09-15 | $27.16 | $28.84 | $27.16 | $27.72 | $27.72 | 248,312 |
| 2023-09-14 | $27.20 | $28.35 | $27.20 | $28.14 | $28.14 | 65,679 |
| 2023-09-13 | $28.05 | $28.05 | $27.84 | $27.93 | $27.93 | 78,519 |
| 2023-09-12 | $28.45 | $29.40 | $28.45 | $28.60 | $28.60 | 100,591 |
| 2023-09-11 | $28.28 | $28.28 | $27.95 | $28.23 | $28.23 | 122,369 |
| 2023-09-08 | $27.29 | $29.13 | $27.29 | $28.25 | $28.25 | 56,646 |
| 2023-09-07 | $28.00 | $28.00 | $27.83 | $27.92 | $27.92 | 77,783 |
| 2023-09-06 | $28.53 | $28.65 | $28.25 | $28.31 | $28.31 | 96,562 |
| 2023-09-05 | $29.22 | $29.70 | $28.73 | $28.79 | $28.79 | 53,180 |
| 2023-09-01 | $30.20 | $30.20 | $28.71 | $29.99 | $29.99 | 92,750 |
| 2023-08-31 | $28.51 | $29.58 | $28.51 | $29.47 | $29.47 | 35,289 |
| 2023-08-30 | $29.84 | $29.84 | $28.76 | $28.86 | $28.86 | 61,096 |
| 2023-08-29 | $27.97 | $29.87 | $27.97 | $29.38 | $29.38 | 72,013 |
| 2023-08-28 | $29.57 | $29.57 | $29.20 | $29.27 | $29.27 | 91,280 |
| 2023-08-25 | $28.90 | $29.10 | $28.79 | $28.98 | $28.98 | 40,438 |
| 2023-08-24 | $28.89 | $28.95 | $28.52 | $28.52 | $28.52 | 64,864 |
| 2023-08-23 | $28.98 | $29.03 | $28.89 | $29.01 | $29.01 | 66,412 |
| 2023-08-22 | $29.10 | $29.10 | $28.38 | $28.41 | $28.41 | 101,944 |
| 2023-08-21 | $27.84 | $29.00 | $27.84 | $28.87 | $28.87 | 126,186 |
| 2023-08-18 | $28.43 | $28.63 | $28.39 | $28.54 | $28.54 | 100,633 |
| 2023-08-17 | $29.01 | $29.92 | $28.75 | $28.84 | $28.84 | 151,643 |
| 2023-08-16 | $28.61 | $29.46 | $28.61 | $29.33 | $29.33 | 105,561 |
| 2023-08-15 | $30.95 | $30.95 | $29.07 | $29.74 | $29.74 | 148,237 |
| 2023-08-14 | $30.83 | $31.20 | $29.81 | $30.37 | $30.37 | 83,473 |
| 2023-08-11 | $31.42 | $31.42 | $30.26 | $30.37 | $30.37 | 51,489 |
| 2023-08-10 | $30.60 | $30.71 | $30.24 | $30.37 | $30.37 | 66,171 |
| 2023-08-09 | $29.67 | $30.62 | $29.67 | $30.06 | $30.06 | 94,749 |
| 2023-08-08 | $29.54 | $29.56 | $29.41 | $29.56 | $29.56 | 116,903 |
| 2023-08-07 | $30.32 | $30.32 | $30.16 | $30.21 | $30.21 | 77,544 |
| 2023-08-04 | $29.99 | $29.99 | $29.43 | $29.43 | $29.43 | 41,645 |
| 2023-08-03 | $29.65 | $29.65 | $29.23 | $29.38 | $29.38 | 70,970 |
| 2023-08-02 | $30.80 | $30.80 | $29.40 | $29.74 | $29.74 | 88,309 |
| 2023-08-01 | $31.06 | $31.19 | $30.62 | $30.67 | $30.67 | 98,926 |
| 2023-07-31 | $31.05 | $31.05 | $30.65 | $31.04 | $31.04 | 174,851 |
| 2023-07-28 | $30.43 | $30.70 | $29.50 | $30.62 | $30.62 | 416,807 |
| 2023-07-27 | $29.69 | $29.79 | $29.57 | $29.64 | $29.64 | 74,505 |
| 2023-07-26 | $29.04 | $29.40 | $29.04 | $29.23 | $29.23 | 45,017 |
| 2023-07-25 | $30.04 | $30.04 | $28.53 | $29.11 | $29.11 | 148,808 |
| 2023-07-24 | $29.23 | $29.23 | $28.89 | $28.92 | $28.92 | 94,275 |
| 2023-07-21 | $29.19 | $29.19 | $28.63 | $28.66 | $28.66 | 90,339 |
| 2023-07-20 | $29.27 | $29.27 | $28.20 | $28.32 | $28.32 | 65,424 |
| 2023-07-19 | $28.77 | $28.79 | $28.62 | $28.63 | $28.63 | 99,671 |
| 2023-07-18 | $28.16 | $28.28 | $28.16 | $28.23 | $28.23 | 120,735 |
| 2023-07-17 | $28.72 | $29.71 | $28.08 | $28.27 | $28.27 | 110,081 |
| 2023-07-14 | $28.25 | $28.58 | $28.25 | $28.45 | $28.45 | 95,603 |
| 2023-07-13 | $28.90 | $29.02 | $28.86 | $29.02 | $29.02 | 78,653 |
| 2023-07-12 | $27.25 | $27.50 | $27.22 | $27.32 | $27.32 | 78,443 |
| 2023-07-11 | $27.71 | $27.71 | $27.46 | $27.61 | $27.61 | 169,647 |
| 2023-07-10 | $28.39 | $28.50 | $28.25 | $28.50 | $28.50 | 212,014 |
| 2023-07-07 | $28.80 | $29.06 | $28.80 | $28.94 | $28.94 | 116,514 |
| 2023-07-06 | $28.17 | $28.61 | $28.06 | $28.19 | $28.19 | 492,240 |
| 2023-07-05 | $28.26 | $28.76 | $28.26 | $28.47 | $28.47 | 411,375 |
| 2023-07-03 | $30.85 | $30.85 | $26.83 | $26.91 | $26.91 | 1,023,991 |
| 2023-06-30 | $31.62 | $31.90 | $31.50 | $31.85 | $31.85 | 242,604 |
| 2023-06-29 | $32.14 | $32.35 | $32.11 | $32.31 | $32.31 | 190,394 |
| 2023-06-28 | $31.89 | $32.07 | $31.89 | $31.99 | $31.99 | 58,855 |
| 2023-06-27 | $31.40 | $31.73 | $31.40 | $31.70 | $31.70 | 57,068 |
| 2023-06-26 | $32.24 | $32.56 | $31.77 | $31.82 | $31.82 | 153,428 |
| 2023-06-23 | $31.57 | $32.28 | $31.57 | $31.84 | $31.84 | 85,181 |
| 2023-06-22 | $32.60 | $32.61 | $32.49 | $32.56 | $32.56 | 140,436 |
| 2023-06-21 | $33.21 | $33.21 | $32.90 | $32.93 | $32.93 | 472,954 |
| 2023-06-20 | $33.60 | $33.60 | $33.20 | $33.22 | $33.22 | 59,471 |
| 2023-06-16 | $34.50 | $34.72 | $34.05 | $34.05 | $34.05 | 425,992 |
| 2023-06-15 | $34.08 | $34.31 | $34.03 | $34.31 | $34.31 | 886,033 |
| 2023-06-14 | $36.34 | $36.34 | $35.52 | $35.72 | $35.72 | 98,789 |
| 2023-06-13 | $37.07 | $37.57 | $36.99 | $37.00 | $37.00 | 63,105 |
| 2023-06-12 | $36.62 | $36.98 | $36.62 | $36.72 | $36.72 | 62,621 |
| 2023-06-09 | $35.60 | $35.60 | $34.85 | $35.23 | $35.23 | 63,803 |
| 2023-06-08 | $33.95 | $34.24 | $33.91 | $34.24 | $34.24 | 38,546 |
| 2023-06-07 | $34.99 | $35.20 | $34.00 | $34.05 | $34.05 | 45,925 |
| 2023-06-06 | $34.99 | $35.70 | $34.99 | $35.08 | $35.08 | 72,514 |
| 2023-06-05 | $34.56 | $34.64 | $34.16 | $34.30 | $34.30 | 85,718 |
| 2023-06-02 | $33.80 | $34.35 | $33.80 | $34.19 | $34.19 | 56,563 |
| 2023-06-01 | $33.43 | $33.60 | $33.32 | $33.53 | $33.53 | 58,061 |
| 2023-05-31 | $32.36 | $32.50 | $32.30 | $32.50 | $32.50 | 64,928 |
| 2023-05-30 | $32.84 | $32.84 | $32.51 | $32.61 | $32.61 | 50,467 |
| 2023-05-26 | $32.63 | $32.66 | $32.50 | $32.63 | $32.63 | 54,693 |
| 2023-05-25 | $32.70 | $33.10 | $32.64 | $33.07 | $33.07 | 52,703 |
| 2023-05-24 | $33.72 | $34.89 | $33.72 | $34.23 | $34.23 | 57,514 |
| 2023-05-23 | $35.00 | $35.04 | $34.78 | $34.88 | $34.88 | 62,725 |
| 2023-05-22 | $35.86 | $35.86 | $35.14 | $35.46 | $35.46 | 82,480 |
| 2023-05-19 | $35.93 | $36.01 | $33.59 | $35.95 | $35.95 | 111,858 |
| 2023-05-18 | $35.38 | $35.40 | $35.20 | $35.22 | $35.22 | 129,738 |
| 2023-05-17 | $33.89 | $35.65 | $33.89 | $35.41 | $35.41 | 117,072 |
| 2023-05-16 | $35.55 | $35.55 | $35.05 | $35.19 | $35.19 | 46,982 |
| 2023-05-15 | $33.90 | $34.61 | $33.90 | $34.60 | $34.60 | 52,643 |
| 2023-05-12 | $33.81 | $34.83 | $33.81 | $34.12 | $34.12 | 96,880 |
| 2023-05-11 | $33.06 | $33.76 | $33.06 | $33.68 | $33.68 | 1,433,535 |
| 2023-05-10 | $33.50 | $33.50 | $32.91 | $33.01 | $33.01 | 2,361,816 |
| 2023-05-09 | $33.84 | $34.10 | $33.82 | $34.08 | $34.08 | 1,859,528 |
| 2023-05-08 | $33.31 | $34.14 | $33.31 | $34.00 | $34.00 | 1,099,905 |
| 2023-05-05 | $34.54 | $34.71 | $34.42 | $34.63 | $34.63 | 35,827 |
| 2023-05-04 | $33.57 | $34.40 | $33.57 | $34.37 | $34.37 | 56,940 |
| 2023-05-03 | $34.25 | $34.35 | $34.15 | $34.28 | $34.28 | 104,602 |
| 2023-05-02 | $34.18 | $34.18 | $33.74 | $33.88 | $33.88 | 370,423 |
| 2023-05-01 | $34.00 | $34.45 | $33.72 | $33.87 | $33.87 | 59,236 |
| 2023-04-28 | $33.75 | $34.79 | $33.75 | $34.34 | $34.34 | 194,184 |
| 2023-04-27 | $35.40 | $35.61 | $35.29 | $35.60 | $35.60 | 43,175 |
| 2023-04-26 | $35.91 | $35.91 | $35.15 | $35.22 | $35.22 | 35,285 |
| 2023-04-25 | $36.18 | $36.23 | $35.77 | $35.77 | $35.77 | 42,441 |
| 2023-04-24 | $36.20 | $36.25 | $35.94 | $36.18 | $36.18 | 429,490 |
| 2023-04-21 | $35.55 | $35.96 | $35.47 | $35.80 | $35.80 | 225,344 |
| 2023-04-20 | $35.43 | $35.54 | $35.33 | $35.36 | $35.36 | 35,647 |
| 2023-04-19 | $35.54 | $35.76 | $35.54 | $35.64 | $35.64 | 33,226 |
| 2023-04-18 | $35.88 | $35.88 | $35.62 | $35.77 | $35.77 | 57,261 |
| 2023-04-17 | $35.67 | $35.67 | $35.43 | $35.52 | $35.52 | 284,268 |
| 2023-04-14 | $35.83 | $36.04 | $35.30 | $35.44 | $35.44 | 230,433 |
| 2023-04-13 | $35.83 | $35.91 | $35.56 | $35.91 | $35.91 | 53,393 |
| 2023-04-12 | $35.00 | $35.00 | $34.56 | $34.58 | $34.58 | 29,145 |
| 2023-04-11 | $34.50 | $34.50 | $34.16 | $34.20 | $34.20 | 37,072 |
| 2023-04-10 | $34.89 | $35.18 | $34.60 | $34.95 | $34.95 | 21,040 |
| 2023-04-06 | $34.68 | $35.24 | $34.68 | $35.18 | $35.18 | 23,883 |
| 2023-04-05 | $35.26 | $35.26 | $34.55 | $34.66 | $34.66 | 37,003 |
| 2023-04-04 | $35.98 | $36.01 | $35.26 | $35.96 | $35.96 | 29,495 |
| 2023-04-03 | $35.88 | $36.51 | $35.88 | $36.36 | $36.36 | 48,324 |
| 2023-03-31 | $35.66 | $36.66 | $35.66 | $36.53 | $36.53 | 67,232 |
| 2023-03-30 | $35.75 | $36.04 | $35.75 | $35.89 | $35.89 | 50,695 |
| 2023-03-29 | $35.50 | $35.50 | $35.22 | $35.23 | $35.23 | 54,398 |
| 2023-03-28 | $35.15 | $35.67 | $35.15 | $35.66 | $35.66 | 47,868 |
| 2023-03-27 | $36.20 | $36.20 | $35.91 | $35.94 | $35.94 | 34,062 |
| 2023-03-24 | $35.63 | $35.74 | $35.51 | $35.73 | $35.73 | 26,949 |
| 2023-03-23 | $35.50 | $35.63 | $35.22 | $35.31 | $35.31 | 27,256 |
| 2023-03-22 | $35.23 | $35.81 | $35.23 | $35.50 | $35.50 | 50,152 |
| 2023-03-21 | $34.47 | $34.67 | $34.44 | $34.61 | $34.61 | 32,246 |
| 2023-03-20 | $34.70 | $34.70 | $34.34 | $34.60 | $34.60 | 188,214 |
| 2023-03-17 | $34.43 | $34.70 | $34.00 | $34.69 | $34.69 | 258,187 |
| 2023-03-16 | $32.94 | $33.54 | $32.85 | $33.49 | $33.49 | 47,297 |
| 2023-03-15 | $31.67 | $32.22 | $31.67 | $32.13 | $32.13 | 70,440 |
| 2023-03-14 | $32.70 | $32.80 | $32.51 | $32.70 | $32.70 | 48,398 |
| 2023-03-13 | $31.60 | $32.39 | $31.60 | $32.23 | $32.23 | 54,711 |
| 2023-03-10 | $32.98 | $32.98 | $32.44 | $32.48 | $32.48 | 40,088 |
| 2023-03-09 | $32.46 | $33.25 | $32.46 | $32.84 | $32.84 | 232,088 |
| 2023-03-08 | $32.43 | $32.48 | $32.25 | $32.26 | $32.26 | 126,272 |
| 2023-03-07 | $32.77 | $32.77 | $32.11 | $32.21 | $32.21 | 68,050 |
| 2023-03-06 | $32.29 | $32.85 | $32.29 | $32.68 | $32.68 | 46,049 |
| 2023-03-03 | $33.00 | $33.21 | $32.88 | $33.21 | $33.21 | 37,098 |
| 2023-03-02 | $31.37 | $31.43 | $31.10 | $31.34 | $31.34 | 55,122 |
| 2023-03-01 | $30.78 | $31.19 | $30.78 | $31.06 | $31.06 | 140,351 |
| 2023-02-28 | $31.12 | $31.73 | $31.12 | $31.56 | $31.56 | 61,826 |
| 2023-02-27 | $32.04 | $32.20 | $31.90 | $31.90 | $31.90 | 36,883 |
| 2023-02-24 | $31.92 | $31.92 | $31.63 | $31.71 | $31.71 | 39,337 |
| 2023-02-23 | $32.97 | $32.99 | $32.71 | $32.99 | $32.99 | 75,400 |
| 2023-02-22 | $33.20 | $33.21 | $32.62 | $32.76 | $32.76 | 478,340 |
| 2023-02-21 | $31.98 | $31.98 | $31.42 | $31.73 | $31.73 | 409,185 |
| 2023-02-17 | $32.24 | $32.24 | $31.62 | $32.22 | $32.22 | 44,263 |
| 2023-02-16 | $31.76 | $31.76 | $31.37 | $31.70 | $31.70 | 682,231 |
| 2023-02-15 | $31.25 | $31.25 | $30.92 | $31.14 | $31.14 | 34,527 |
| 2023-02-14 | $31.33 | $31.99 | $31.33 | $31.79 | $31.79 | 48,946 |
| 2023-02-13 | $31.25 | $31.87 | $31.25 | $31.77 | $31.77 | 30,978 |
| 2023-02-10 | $32.13 | $32.71 | $32.07 | $32.23 | $32.23 | 17,948 |
| 2023-02-09 | $32.50 | $32.60 | $32.04 | $32.38 | $32.38 | 38,310 |
| 2023-02-08 | $31.85 | $32.11 | $31.62 | $31.77 | $31.77 | 49,671 |
| 2023-02-07 | $30.70 | $31.21 | $30.66 | $31.02 | $31.02 | 45,647 |
| 2023-02-06 | $30.85 | $31.08 | $30.73 | $30.82 | $30.82 | 43,798 |
| 2023-02-03 | $31.00 | $31.54 | $31.00 | $31.01 | $31.01 | 22,732 |
| 2023-02-02 | $31.88 | $31.88 | $31.23 | $31.46 | $31.46 | 48,424 |
| 2023-02-01 | $31.50 | $31.89 | $31.44 | $31.75 | $31.75 | 39,875 |
| 2023-01-31 | $30.94 | $31.49 | $30.94 | $31.40 | $31.40 | 37,507 |
| 2023-01-30 | $32.85 | $33.03 | $32.59 | $32.76 | $32.76 | 135,554 |
| 2023-01-27 | $33.72 | $33.72 | $33.29 | $33.37 | $33.37 | 20,439 |
| 2023-01-26 | $34.19 | $34.19 | $33.50 | $33.79 | $33.79 | 27,778 |
| 2023-01-25 | $33.97 | $33.97 | $33.67 | $33.78 | $33.78 | 264,318 |
| 2023-01-24 | $33.59 | $33.68 | $33.10 | $33.54 | $33.54 | 138,032 |
| 2023-01-23 | $32.98 | $33.15 | $32.49 | $33.02 | $33.02 | 32,259 |
| 2023-01-20 | $32.62 | $32.97 | $32.62 | $32.94 | $32.94 | 37,637 |
| 2023-01-19 | $32.62 | $32.62 | $32.10 | $32.55 | $32.55 | 74,301 |
| 2023-01-18 | $33.07 | $33.57 | $32.89 | $32.89 | $32.89 | 137,610 |
| 2023-01-17 | $31.73 | $32.22 | $31.73 | $32.13 | $32.13 | 453,765 |
| 2023-01-13 | $32.10 | $33.37 | $31.60 | $32.64 | $32.64 | 112,927 |
| 2023-01-12 | $30.83 | $31.30 | $30.49 | $31.30 | $31.30 | 53,162 |
| 2023-01-11 | $30.48 | $30.48 | $29.42 | $29.93 | $29.93 | 51,344 |
| 2023-01-10 | $29.42 | $30.96 | $29.42 | $30.77 | $30.77 | 123,085 |
| 2023-01-09 | $31.67 | $31.77 | $31.10 | $31.54 | $31.54 | 184,737 |
| 2023-01-06 | $30.49 | $31.32 | $30.01 | $31.00 | $31.00 | 49,757 |
| 2023-01-05 | $29.69 | $29.71 | $29.28 | $29.40 | $29.40 | 56,877 |
| 2023-01-04 | $30.16 | $31.33 | $30.16 | $30.45 | $30.45 | 49,305 |
| 2023-01-03 | $32.87 | $32.87 | $32.20 | $32.27 | $32.27 | 33,921 |
| 2022-12-30 | $31.40 | $33.00 | $31.40 | $32.19 | $32.19 | 39,952 |
| 2022-12-29 | $30.85 | $32.57 | $30.85 | $31.86 | $31.86 | 28,086 |
| 2022-12-28 | $32.54 | $32.54 | $30.68 | $31.29 | $31.29 | 34,681 |
| 2022-12-27 | $31.30 | $32.34 | $31.30 | $31.64 | $31.64 | 23,635 |
| 2022-12-23 | $32.25 | $32.25 | $31.20 | $32.22 | $32.22 | 26,952 |
| 2022-12-22 | $31.37 | $33.40 | $31.37 | $32.13 | $32.13 | 29,686 |
| 2022-12-21 | $31.99 | $32.99 | $31.99 | $32.63 | $32.63 | 31,500 |
| 2022-12-20 | $32.68 | $32.90 | $32.42 | $32.42 | $32.42 | 56,958 |
| 2022-12-19 | $32.10 | $32.45 | $32.10 | $32.28 | $32.28 | 49,538 |
| 2022-12-16 | $32.01 | $32.99 | $32.01 | $32.78 | $32.78 | 62,610 |
| 2022-12-15 | $33.30 | $33.36 | $32.36 | $32.67 | $32.67 | 38,540 |
| 2022-12-14 | $33.24 | $33.78 | $32.61 | $33.30 | $33.30 | 37,560 |
| 2022-12-13 | $32.80 | $33.50 | $32.80 | $32.99 | $32.99 | 46,659 |
| 2022-12-12 | $31.88 | $32.13 | $31.70 | $32.00 | $32.00 | 53,810 |
| 2022-12-09 | $32.51 | $32.51 | $32.02 | $32.20 | $32.20 | 56,379 |
| 2022-12-08 | $31.96 | $32.60 | $31.96 | $32.51 | $32.51 | 67,192 |
| 2022-12-07 | $32.50 | $32.50 | $31.63 | $31.93 | $31.93 | 56,592 |
| 2022-12-06 | $32.08 | $32.08 | $31.40 | $31.58 | $31.58 | 35,473 |
| 2022-12-05 | $32.46 | $32.79 | $31.17 | $31.55 | $31.55 | 50,207 |
| 2022-12-02 | $32.44 | $32.80 | $32.43 | $32.79 | $32.79 | 41,763 |
| 2022-12-01 | $34.87 | $34.87 | $32.65 | $33.66 | $33.66 | 67,413 |
| 2022-11-30 | $32.84 | $33.24 | $32.39 | $33.01 | $33.01 | 45,213 |
| 2022-11-29 | $32.83 | $33.36 | $32.65 | $32.76 | $32.76 | 54,175 |
| 2022-11-28 | $32.52 | $33.15 | $32.52 | $32.89 | $32.89 | 71,216 |
| 2022-11-25 | $34.09 | $34.09 | $32.51 | $33.20 | $33.20 | 20,308 |
| 2022-11-23 | $33.50 | $34.01 | $33.50 | $34.01 | $34.01 | 40,849 |
| 2022-11-22 | $33.36 | $33.70 | $32.46 | $33.56 | $33.56 | 151,486 |
| 2022-11-21 | $33.61 | $33.61 | $32.42 | $32.75 | $32.75 | 577,703 |
| 2022-11-18 | $33.57 | $33.90 | $33.57 | $33.67 | $33.67 | 273,983 |
| 2022-11-17 | $32.70 | $33.72 | $32.70 | $33.57 | $33.57 | 121,748 |
| 2022-11-16 | $32.69 | $33.64 | $32.69 | $33.14 | $33.14 | 31,455 |
| 2022-11-15 | $32.50 | $32.58 | $32.11 | $32.19 | $32.19 | 74,539 |
| 2022-11-14 | $31.51 | $32.49 | $30.53 | $31.42 | $31.42 | 32,609 |
| 2022-11-11 | $32.60 | $33.38 | $32.56 | $33.23 | $33.23 | 59,402 |
| 2022-11-10 | $32.90 | $33.01 | $31.94 | $32.91 | $32.91 | 238,460 |
| 2022-11-09 | $32.36 | $32.36 | $31.15 | $31.30 | $31.30 | 350,876 |
| 2022-11-08 | $32.17 | $32.56 | $32.13 | $32.38 | $32.38 | 58,772 |
| 2022-11-07 | $31.87 | $32.12 | $31.63 | $31.85 | $31.85 | 44,223 |
| 2022-11-04 | $32.03 | $32.03 | $31.57 | $31.82 | $31.82 | 51,876 |
| 2022-11-03 | $31.60 | $32.32 | $31.24 | $31.86 | $31.86 | 26,184 |
| 2022-11-02 | $31.99 | $32.58 | $31.40 | $32.10 | $32.10 | 58,370 |
| 2022-11-01 | $32.50 | $32.89 | $32.43 | $32.53 | $32.53 | 44,570 |
| 2022-10-31 | $32.38 | $32.50 | $31.86 | $32.00 | $32.00 | 93,211 |
| 2022-10-28 | $30.50 | $32.52 | $30.50 | $31.85 | $31.85 | 40,983 |
| 2022-10-27 | $32.51 | $32.51 | $30.99 | $31.23 | $31.23 | 220,286 |
| 2022-10-26 | $30.63 | $31.17 | $30.63 | $31.04 | $31.04 | 54,530 |
| 2022-10-25 | $29.53 | $30.10 | $29.49 | $30.05 | $30.05 | 57,474 |
| 2022-10-24 | $29.06 | $29.55 | $29.06 | $29.54 | $29.54 | 40,868 |
| 2022-10-21 | $29.20 | $29.95 | $29.13 | $29.88 | $29.88 | 44,296 |
| 2022-10-20 | $28.59 | $29.77 | $28.59 | $29.47 | $29.47 | 35,746 |
| 2022-10-19 | $30.40 | $30.40 | $29.15 | $29.27 | $29.27 | 41,488 |
| 2022-10-18 | $29.15 | $29.93 | $29.15 | $29.46 | $29.46 | 37,426 |
| 2022-10-17 | $28.25 | $28.96 | $28.25 | $28.88 | $28.88 | 39,663 |
| 2022-10-14 | $30.56 | $30.56 | $29.01 | $29.39 | $29.39 | 36,877 |
| 2022-10-13 | $28.49 | $28.81 | $27.74 | $28.60 | $28.60 | 43,996 |
| 2022-10-12 | $28.69 | $29.57 | $28.10 | $28.91 | $28.91 | 45,058 |
| 2022-10-11 | $28.45 | $29.14 | $28.45 | $28.79 | $28.79 | 68,714 |
| 2022-10-10 | $29.72 | $29.72 | $28.58 | $29.14 | $29.14 | 33,645 |
| 2022-10-07 | $28.94 | $29.49 | $28.94 | $29.21 | $29.21 | 47,927 |
| 2022-10-06 | $29.47 | $29.55 | $29.31 | $29.48 | $29.48 | 38,921 |
| 2022-10-05 | $28.50 | $29.58 | $28.50 | $29.43 | $29.43 | 38,869 |
| 2022-10-04 | $29.71 | $29.71 | $29.32 | $29.67 | $29.67 | 90,206 |
| 2022-10-03 | $28.85 | $28.92 | $28.07 | $28.89 | $28.89 | 153,797 |
| 2022-09-30 | $27.50 | $28.45 | $27.50 | $28.06 | $28.06 | 117,796 |
| 2022-09-29 | $26.83 | $28.58 | $26.83 | $27.85 | $27.85 | 153,503 |
| 2022-09-28 | $27.50 | $28.06 | $27.50 | $27.91 | $27.91 | 61,875 |
| 2022-09-27 | $28.47 | $28.47 | $27.50 | $27.65 | $27.65 | 97,962 |
| 2022-09-26 | $27.50 | $28.00 | $27.50 | $27.90 | $27.90 | 51,849 |
| 2022-09-23 | $27.95 | $28.09 | $27.70 | $27.70 | $27.70 | 51,632 |
| 2022-09-22 | $29.25 | $29.25 | $28.32 | $28.34 | $28.34 | 53,311 |
| 2022-09-21 | $28.19 | $28.72 | $28.08 | $28.10 | $28.10 | 63,369 |
| 2022-09-20 | $29.50 | $29.95 | $29.00 | $29.10 | $29.10 | 72,278 |
| 2022-09-19 | $29.12 | $29.73 | $29.12 | $29.69 | $29.69 | 70,326 |
| 2022-09-16 | $29.33 | $29.71 | $29.10 | $29.58 | $29.58 | 81,845 |
| 2022-09-15 | $29.72 | $30.34 | $29.46 | $29.50 | $29.50 | 60,906 |
| 2022-09-14 | $29.04 | $29.92 | $29.04 | $29.68 | $29.68 | 41,576 |
| 2022-09-13 | $30.30 | $30.78 | $29.50 | $29.50 | $29.50 | 73,356 |
| 2022-09-12 | $29.22 | $30.44 | $29.22 | $30.17 | $30.17 | 111,095 |
| 2022-09-09 | $30.02 | $30.25 | $29.95 | $30.17 | $30.17 | 43,033 |
| 2022-09-08 | $30.54 | $30.54 | $29.70 | $29.79 | $29.79 | 100,791 |
| 2022-09-07 | $29.00 | $29.01 | $28.67 | $29.01 | $29.01 | 114,298 |
| 2022-09-06 | $30.59 | $30.59 | $29.29 | $29.58 | $29.58 | 54,807 |
| 2022-09-02 | $30.40 | $30.40 | $29.32 | $29.41 | $29.41 | 47,535 |
| 2022-09-01 | $29.96 | $30.37 | $29.81 | $29.98 | $29.98 | 79,412 |
| 2022-08-31 | $30.30 | $30.30 | $30.07 | $30.07 | $30.07 | 40,574 |
| 2022-08-30 | $30.49 | $30.52 | $30.30 | $30.33 | $30.33 | 70,065 |
| 2022-08-29 | $28.80 | $30.02 | $28.80 | $29.97 | $29.97 | 42,990 |
| 2022-08-26 | $30.19 | $30.29 | $29.62 | $29.65 | $29.65 | 47,428 |
| 2022-08-25 | $30.00 | $30.75 | $29.85 | $30.75 | $30.75 | 104,058 |
| 2022-08-24 | $29.14 | $29.33 | $29.12 | $29.23 | $29.23 | 62,159 |
| 2022-08-23 | $29.18 | $29.61 | $29.18 | $29.38 | $29.38 | 89,296 |
| 2022-08-22 | $28.85 | $29.65 | $28.85 | $29.50 | $29.50 | 152,522 |
| 2022-08-19 | $27.97 | $29.50 | $27.97 | $28.94 | $28.94 | 124,686 |
| 2022-08-18 | $30.46 | $30.46 | $30.17 | $30.17 | $30.17 | 40,389 |
| 2022-08-17 | $30.42 | $30.61 | $30.27 | $30.50 | $30.50 | 61,992 |
| 2022-08-16 | $32.00 | $32.00 | $29.98 | $31.17 | $31.17 | 52,267 |
| 2022-08-15 | $32.15 | $32.16 | $31.37 | $31.83 | $31.83 | 373,329 |
| 2022-08-12 | $27.53 | $32.35 | $27.52 | $31.40 | $31.40 | 2,252,227 |
| 2022-08-11 | $27.94 | $27.94 | $27.46 | $27.46 | $27.46 | 30,222 |
| 2022-08-10 | $27.50 | $27.69 | $27.50 | $27.61 | $27.61 | 31,559 |
| 2022-08-09 | $25.81 | $26.93 | $25.81 | $26.54 | $26.54 | 35,471 |
| 2022-08-08 | $27.50 | $27.50 | $26.95 | $26.95 | $26.95 | 45,242 |
| 2022-08-05 | $25.77 | $26.96 | $25.60 | $26.90 | $26.90 | 510,669 |
| 2022-08-04 | $25.00 | $25.73 | $25.00 | $25.64 | $25.64 | 141,607 |
| 2022-08-03 | $24.50 | $24.50 | $24.20 | $24.35 | $24.35 | 66,458 |
| 2022-08-02 | $25.05 | $25.05 | $24.56 | $24.62 | $24.62 | 59,959 |
| 2022-08-01 | $26.27 | $26.69 | $25.88 | $25.96 | $25.96 | 49,540 |
| 2022-07-29 | $26.11 | $26.60 | $25.95 | $26.48 | $26.48 | 77,011 |
| 2022-07-28 | $25.72 | $26.84 | $25.72 | $26.74 | $26.74 | 27,504 |
| 2022-07-27 | $25.31 | $27.01 | $25.31 | $26.53 | $26.53 | 58,378 |
| 2022-07-26 | $26.55 | $26.55 | $25.57 | $25.67 | $25.67 | 54,723 |
| 2022-07-25 | $26.06 | $26.08 | $25.86 | $26.01 | $26.01 | 78,267 |
| 2022-07-22 | $25.25 | $26.10 | $25.25 | $25.61 | $25.61 | 29,876 |
| 2022-07-21 | $26.13 | $26.34 | $26.08 | $26.33 | $26.33 | 62,050 |
| 2022-07-20 | $26.49 | $26.49 | $25.82 | $25.84 | $25.84 | 123,473 |
| 2022-07-19 | $25.98 | $26.11 | $25.69 | $25.85 | $25.85 | 96,611 |
| 2022-07-18 | $26.10 | $26.55 | $26.10 | $26.40 | $26.40 | 50,123 |
| 2022-07-15 | $26.83 | $26.83 | $25.78 | $26.32 | $26.32 | 43,041 |
| 2022-07-14 | $25.88 | $26.76 | $25.87 | $26.30 | $26.30 | 270,068 |
| 2022-07-13 | $25.35 | $26.69 | $25.35 | $26.61 | $26.61 | 193,980 |
| 2022-07-12 | $26.44 | $26.61 | $26.38 | $26.39 | $26.39 | 29,503 |
| 2022-07-11 | $26.16 | $26.18 | $26.03 | $26.04 | $26.04 | 40,319 |
| 2022-07-08 | $25.50 | $25.60 | $25.38 | $25.60 | $25.60 | 50,001 |
| 2022-07-07 | $26.45 | $26.45 | $26.06 | $26.14 | $26.14 | 827,663 |
| 2022-07-06 | $25.15 | $26.46 | $25.15 | $26.00 | $26.00 | 298,352 |
| 2022-07-05 | $24.48 | $25.70 | $24.48 | $25.44 | $25.44 | 42,309 |
| 2022-07-01 | $25.87 | $25.87 | $25.09 | $25.38 | $25.38 | 214,454 |
| 2022-06-30 | $25.10 | $25.56 | $25.10 | $25.41 | $25.41 | 720,506 |
| 2022-06-29 | $24.84 | $25.09 | $24.78 | $25.00 | $25.00 | 178,687 |
| 2022-06-28 | $24.38 | $25.20 | $24.38 | $24.91 | $24.91 | 62,608 |
| 2022-06-27 | $24.85 | $24.85 | $24.51 | $24.61 | $24.61 | 148,183 |
| 2022-06-24 | $24.64 | $24.81 | $24.54 | $24.80 | $24.80 | 1,524,822 |
| 2022-06-23 | $24.00 | $24.25 | $24.00 | $24.16 | $24.16 | 565,563 |
| 2022-06-22 | $22.73 | $24.12 | $22.73 | $23.77 | $23.77 | 165,367 |
| 2022-06-21 | $22.64 | $23.30 | $22.64 | $23.26 | $23.26 | 98,719 |
| 2022-06-17 | $22.70 | $22.83 | $22.61 | $22.65 | $22.65 | 96,123 |
| 2022-06-16 | $23.09 | $23.15 | $22.86 | $23.06 | $23.06 | 84,689 |
| 2022-06-15 | $22.86 | $23.34 | $22.86 | $23.20 | $23.20 | 82,820 |
| 2022-06-14 | $23.50 | $23.50 | $22.50 | $22.68 | $22.68 | 105,368 |
| 2022-06-13 | $24.60 | $25.00 | $24.11 | $24.11 | $24.11 | 102,995 |
| 2022-06-10 | $24.68 | $25.25 | $24.68 | $24.91 | $24.91 | 45,969 |
| 2022-06-09 | $26.48 | $26.48 | $26.05 | $26.05 | $26.05 | 41,937 |
| 2022-06-08 | $25.86 | $26.22 | $25.86 | $26.10 | $26.10 | 51,131 |
| 2022-06-07 | $25.48 | $25.51 | $25.01 | $25.51 | $25.51 | 62,230 |
| 2022-06-06 | $26.04 | $26.25 | $26.00 | $26.02 | $26.02 | 65,544 |
| 2022-06-03 | $25.02 | $25.43 | $24.92 | $25.00 | $25.00 | 34,397 |
| 2022-06-02 | $25.17 | $25.48 | $25.12 | $25.40 | $25.40 | 69,663 |
| 2022-06-01 | $25.55 | $25.55 | $24.97 | $24.98 | $24.98 | 69,512 |
| 2022-05-31 | $25.76 | $26.60 | $25.76 | $26.48 | $26.48 | 77,173 |
| 2022-05-27 | $27.21 | $27.21 | $26.95 | $27.07 | $27.07 | 21,494 |
| 2022-05-26 | $27.75 | $27.75 | $27.55 | $27.57 | $27.57 | 42,649 |
| 2022-05-25 | $27.19 | $27.50 | $27.19 | $27.37 | $27.37 | 31,389 |
| 2022-05-24 | $26.66 | $26.66 | $26.45 | $26.63 | $26.63 | 51,385 |
| 2022-05-23 | $26.36 | $26.82 | $26.36 | $26.66 | $26.66 | 86,099 |
| 2022-05-20 | $25.99 | $26.09 | $25.71 | $25.90 | $25.90 | 70,815 |
| 2022-05-19 | $25.21 | $25.94 | $25.21 | $25.66 | $25.66 | 31,974 |
| 2022-05-18 | $26.00 | $26.00 | $25.36 | $25.70 | $25.70 | 28,580 |
| 2022-05-17 | $26.00 | $26.07 | $25.79 | $26.07 | $26.07 | 102,322 |
| 2022-05-16 | $26.18 | $26.18 | $25.87 | $26.00 | $26.00 | 67,335 |
| 2022-05-13 | $26.35 | $26.35 | $25.57 | $25.69 | $25.69 | 76,601 |
| 2022-05-12 | $24.80 | $25.22 | $24.74 | $24.98 | $24.98 | 53,062 |
| 2022-05-11 | $24.62 | $24.67 | $24.27 | $24.32 | $24.32 | 122,849 |
| 2022-05-10 | $25.10 | $25.49 | $25.08 | $25.25 | $25.25 | 131,624 |
| 2022-05-09 | $25.89 | $25.89 | $24.92 | $25.08 | $25.08 | 157,349 |
| 2022-05-06 | $25.99 | $26.30 | $25.99 | $26.25 | $26.25 | 260,377 |
| 2022-05-05 | $25.81 | $26.02 | $25.31 | $25.57 | $25.57 | 87,360 |
| 2022-05-04 | $25.55 | $26.29 | $25.52 | $26.29 | $26.29 | 71,976 |
| 2022-05-03 | $25.90 | $25.90 | $25.47 | $25.90 | $25.90 | 121,006 |
| 2022-05-02 | $25.62 | $25.62 | $25.30 | $25.53 | $25.53 | 188,688 |
| 2022-04-29 | $25.65 | $25.65 | $25.12 | $25.12 | $25.12 | 72,100 |
| 2022-04-28 | $25.00 | $25.45 | $24.91 | $25.42 | $25.42 | 669,341 |
| 2022-04-27 | $23.65 | $23.85 | $23.61 | $23.61 | $23.61 | 471,011 |
| 2022-04-26 | $23.17 | $23.25 | $22.74 | $22.74 | $22.74 | 123,774 |
| 2022-04-25 | $22.67 | $23.29 | $22.67 | $23.29 | $23.29 | 91,745 |
| 2022-04-22 | $22.31 | $23.33 | $22.31 | $22.72 | $22.72 | 41,047 |
| 2022-04-21 | $23.00 | $23.32 | $22.69 | $22.70 | $22.70 | 38,742 |
| 2022-04-20 | $23.00 | $23.00 | $22.35 | $22.54 | $22.54 | 73,103 |
| 2022-04-19 | $22.13 | $22.84 | $22.03 | $22.33 | $22.33 | 88,602 |
| 2022-04-18 | $23.18 | $23.18 | $22.57 | $22.84 | $22.84 | 49,838 |
| 2022-04-14 | $23.67 | $23.67 | $23.27 | $23.27 | $23.27 | 82,218 |
| 2022-04-13 | $23.29 | $23.56 | $23.21 | $23.44 | $23.44 | 61,536 |
| 2022-04-12 | $23.24 | $23.24 | $22.98 | $23.09 | $23.09 | 75,751 |
| 2022-04-11 | $23.64 | $23.64 | $23.45 | $23.49 | $23.49 | 33,980 |
| 2022-04-08 | $23.29 | $23.50 | $23.29 | $23.43 | $23.43 | 39,770 |
| 2022-04-07 | $22.98 | $23.01 | $22.78 | $22.98 | $22.98 | 49,100 |
| 2022-04-06 | $21.79 | $22.13 | $21.79 | $21.99 | $21.99 | 41,593 |
| 2022-04-05 | $21.62 | $22.32 | $21.62 | $22.05 | $22.05 | 60,622 |
| 2022-04-04 | $22.49 | $22.69 | $22.49 | $22.65 | $22.65 | 58,240 |
| 2022-04-01 | $21.18 | $21.96 | $21.18 | $21.87 | $21.87 | 37,498 |
| 2022-03-31 | $22.01 | $22.13 | $21.78 | $21.78 | $21.78 | 68,994 |
| 2022-03-30 | $21.75 | $22.16 | $21.75 | $21.91 | $21.91 | 37,514 |
| 2022-03-29 | $22.48 | $22.48 | $22.08 | $22.13 | $22.13 | 79,945 |
| 2022-03-28 | $21.97 | $21.97 | $21.49 | $21.79 | $21.79 | 72,560 |
| 2022-03-25 | $21.53 | $22.22 | $21.53 | $22.08 | $22.08 | 83,188 |
| 2022-03-24 | $22.08 | $22.08 | $21.26 | $21.36 | $21.36 | 77,187 |
| 2022-03-23 | $20.85 | $21.28 | $20.85 | $21.01 | $21.01 | 61,096 |
| 2022-03-22 | $20.27 | $20.34 | $20.26 | $20.34 | $20.34 | 61,340 |
| 2022-03-21 | $20.59 | $20.64 | $20.40 | $20.46 | $20.46 | 80,124 |
| 2022-03-18 | $19.39 | $20.58 | $19.39 | $20.46 | $20.46 | 80,124 |
| 2022-03-17 | $20.15 | $20.31 | $20.04 | $20.21 | $20.21 | 93,724 |
| 2022-03-16 | $19.51 | $20.44 | $19.51 | $20.25 | $20.25 | 58,683 |
| 2022-03-15 | $19.95 | $20.55 | $19.95 | $20.55 | $20.55 | 177,165 |
| 2022-03-14 | $20.00 | $20.15 | $19.82 | $19.84 | $19.84 | 140,700 |
| 2022-03-11 | $19.78 | $20.31 | $19.78 | $20.11 | $20.11 | 63,123 |
| 2022-03-10 | $20.05 | $21.00 | $20.05 | $20.69 | $20.69 | 146,556 |
| 2022-03-09 | $20.39 | $21.54 | $20.39 | $21.29 | $21.29 | 121,019 |
| 2022-03-08 | $21.20 | $21.74 | $21.20 | $21.40 | $21.40 | 186,171 |
| 2022-03-07 | $21.89 | $21.89 | $21.13 | $21.19 | $21.19 | 111,535 |
| 2022-03-04 | $21.56 | $22.34 | $21.56 | $22.27 | $22.27 | 50,950 |
| 2022-03-03 | $23.54 | $23.54 | $22.95 | $23.08 | $23.08 | 82,052 |
| 2022-03-02 | $23.67 | $23.97 | $23.59 | $23.76 | $23.76 | 91,690 |
| 2022-03-01 | $23.25 | $24.46 | $23.25 | $23.78 | $23.78 | 144,369 |
| 2022-02-28 | $25.00 | $25.00 | $24.29 | $24.42 | $24.42 | 81,931 |
| 2022-02-25 | $23.70 | $24.69 | $23.70 | $24.69 | $24.69 | 44,635 |
| 2022-02-24 | $23.74 | $24.63 | $23.74 | $24.22 | $24.22 | 62,945 |
| 2022-02-23 | $24.16 | $24.32 | $23.90 | $24.16 | $24.16 | 84,484 |
| 2022-02-22 | $23.66 | $24.48 | $23.66 | $24.32 | $24.32 | 89,264 |
| 2022-02-18 | $21.31 | $22.04 | $21.31 | $21.93 | $21.93 | 49,509 |
| 2022-02-17 | $21.47 | $21.50 | $21.34 | $21.34 | $21.34 | 27,515 |
| 2022-02-16 | $21.55 | $21.67 | $20.90 | $21.62 | $21.62 | 60,837 |
| 2022-02-15 | $21.41 | $21.41 | $20.58 | $20.80 | $20.80 | 176,467 |
| 2022-02-14 | $20.66 | $20.66 | $20.42 | $20.51 | $20.51 | 121,908 |
| 2022-02-11 | $20.52 | $20.71 | $20.32 | $20.51 | $20.51 | 34,443 |
| 2022-02-10 | $20.84 | $20.87 | $20.63 | $20.65 | $20.65 | 104,474 |
| 2022-02-09 | $20.15 | $20.18 | $20.03 | $20.18 | $20.18 | 88,587 |
| 2022-02-08 | $20.60 | $20.60 | $20.40 | $20.55 | $20.55 | 136,080 |
| 2022-02-07 | $20.51 | $20.55 | $20.40 | $20.40 | $20.40 | 107,091 |
| 2022-02-04 | $20.50 | $20.50 | $19.73 | $19.95 | $19.95 | 56,408 |
| 2022-02-03 | $20.43 | $21.12 | $20.43 | $20.95 | $20.95 | 65,533 |
| 2022-02-02 | $22.25 | $22.25 | $21.27 | $21.47 | $21.47 | 46,854 |
| 2022-02-01 | $22.27 | $22.27 | $21.33 | $21.47 | $21.47 | 120,109 |
| 2022-01-31 | $22.30 | $22.53 | $22.18 | $22.50 | $22.50 | 100,705 |
| 2022-01-28 | $22.10 | $22.33 | $22.05 | $22.29 | $22.29 | 92,388 |
| 2022-01-27 | $21.12 | $22.24 | $21.12 | $21.59 | $21.59 | 90,906 |
| 2022-01-26 | $22.80 | $22.86 | $22.46 | $22.60 | $22.60 | 91,587 |
| 2022-01-25 | $22.54 | $22.96 | $22.54 | $22.75 | $22.75 | 130,596 |
| 2022-01-24 | $22.55 | $22.55 | $22.12 | $22.43 | $22.43 | 84,822 |
| 2022-01-21 | $22.92 | $22.96 | $22.66 | $22.66 | $22.66 | 151,403 |
| 2022-01-20 | $22.48 | $22.97 | $22.48 | $22.69 | $22.69 | 124,411 |
| 2022-01-19 | $22.66 | $22.66 | $22.11 | $22.44 | $22.44 | 78,595 |
| 2022-01-18 | $23.23 | $23.23 | $22.43 | $22.98 | $22.98 | 95,137 |
| 2022-01-14 | $22.95 | $23.49 | $22.95 | $23.24 | $23.24 | 57,414 |
| 2022-01-13 | $22.90 | $23.72 | $22.90 | $23.44 | $23.44 | 87,041 |
| 2022-01-12 | $23.68 | $23.88 | $23.66 | $23.69 | $23.69 | 75,876 |
| 2022-01-11 | $23.83 | $24.08 | $23.79 | $24.08 | $24.08 | 208,027 |
| 2022-01-10 | $23.78 | $23.98 | $23.13 | $23.44 | $23.44 | 112,246 |
| 2022-01-07 | $24.14 | $24.14 | $22.62 | $23.51 | $23.51 | 59,415 |
| 2022-01-06 | $23.95 | $23.95 | $23.73 | $23.78 | $23.78 | 57,532 |
| 2022-01-05 | $25.63 | $25.63 | $24.55 | $24.55 | $24.55 | 36,844 |
| 2022-01-04 | $26.55 | $26.55 | $25.56 | $25.64 | $25.64 | 47,116 |
| 2022-01-03 | $25.40 | $25.52 | $25.33 | $25.52 | $25.52 | 59,907 |
| 2021-12-31 | $25.60 | $25.60 | $25.37 | $25.51 | $25.51 | 28,167 |
| 2021-12-30 | $25.01 | $25.60 | $25.01 | $25.47 | $25.47 | 50,813 |
| 2021-12-29 | $25.26 | $25.60 | $25.04 | $25.47 | $25.47 | 30,461 |
| 2021-12-28 | $25.71 | $25.95 | $25.53 | $25.58 | $25.58 | 35,287 |
| 2021-12-27 | $25.65 | $25.81 | $25.40 | $25.81 | $25.81 | 74,952 |
| 2021-12-23 | $25.35 | $25.40 | $25.16 | $25.27 | $25.27 | 102,286 |
| 2021-12-22 | $25.43 | $25.50 | $25.32 | $25.45 | $25.45 | 56,980 |
| 2021-12-21 | $24.32 | $25.57 | $24.32 | $25.13 | $25.13 | 86,440 |
| 2021-12-20 | $24.00 | $24.65 | $24.00 | $24.65 | $24.65 | 59,218 |
| 2021-12-17 | $24.96 | $24.96 | $24.68 | $24.70 | $24.70 | 30,545 |
| 2021-12-16 | $25.60 | $25.80 | $25.34 | $25.35 | $25.35 | 52,235 |
| 2021-12-15 | $23.94 | $25.08 | $23.94 | $25.00 | $25.00 | 27,450 |
| 2021-12-14 | $25.14 | $25.14 | $24.95 | $25.01 | $25.01 | 78,352 |
| 2021-12-13 | $23.99 | $25.21 | $23.97 | $24.75 | $24.75 | 70,296 |
| 2021-12-10 | $25.69 | $25.69 | $24.75 | $24.87 | $24.87 | 35,797 |
| 2021-12-09 | $24.50 | $24.95 | $24.09 | $24.84 | $24.84 | 48,521 |
| 2021-12-08 | $24.81 | $24.84 | $24.56 | $24.71 | $24.71 | 39,857 |
| 2021-12-07 | $24.18 | $24.29 | $24.00 | $24.24 | $24.24 | 182,262 |
| 2021-12-06 | $24.40 | $24.40 | $23.53 | $23.70 | $23.70 | 44,415 |
| 2021-12-03 | $25.28 | $25.28 | $24.97 | $25.16 | $25.16 | 48,412 |
| 2021-12-02 | $24.86 | $25.33 | $24.86 | $25.30 | $25.30 | 73,476 |
| 2021-12-01 | $24.73 | $25.39 | $24.73 | $24.97 | $24.97 | 45,222 |
| 2021-11-30 | $24.08 | $25.10 | $24.08 | $24.97 | $24.97 | 81,847 |
| 2021-11-29 | $25.81 | $25.93 | $25.65 | $25.79 | $25.79 | 38,320 |
| 2021-11-26 | $24.94 | $26.41 | $24.94 | $25.62 | $25.62 | 15,931 |
| 2021-11-24 | $25.80 | $26.34 | $25.80 | $26.20 | $26.20 | 16,669 |
| 2021-11-23 | $26.23 | $26.39 | $26.02 | $26.09 | $26.09 | 23,030 |
| 2021-11-22 | $26.24 | $26.37 | $26.08 | $26.08 | $26.08 | 32,210 |
| 2021-11-19 | $26.43 | $26.43 | $26.16 | $26.23 | $26.23 | 16,272 |
| 2021-11-18 | $26.24 | $26.24 | $25.96 | $26.02 | $26.02 | 67,676 |
| 2021-11-17 | $25.78 | $26.24 | $25.78 | $26.23 | $26.23 | 37,951 |
| 2021-11-16 | $27.00 | $27.00 | $26.40 | $26.40 | $26.40 | 26,984 |
| 2021-11-15 | $26.01 | $26.01 | $25.84 | $25.86 | $25.86 | 41,251 |
| 2021-11-12 | $25.12 | $25.65 | $25.12 | $25.40 | $25.40 | 24,515 |
| 2021-11-11 | $24.98 | $24.98 | $24.72 | $24.85 | $24.85 | 49,403 |
| 2021-11-10 | $24.35 | $24.47 | $24.19 | $24.19 | $24.19 | 31,787 |
| 2021-11-09 | $24.49 | $24.49 | $24.34 | $24.41 | $24.41 | 32,620 |
| 2021-11-08 | $24.93 | $24.93 | $24.69 | $24.71 | $24.71 | 47,892 |
| 2021-11-05 | $24.66 | $24.66 | $24.44 | $24.46 | $24.46 | 21,494 |
| 2021-11-04 | $25.24 | $25.24 | $24.73 | $24.81 | $24.81 | 40,971 |
| 2021-11-03 | $24.97 | $25.19 | $24.96 | $25.16 | $25.16 | 21,203 |
| 2021-11-02 | $25.08 | $25.13 | $25.02 | $25.02 | $25.02 | 32,276 |
| 2021-11-01 | $24.88 | $25.44 | $24.88 | $25.14 | $25.14 | 29,275 |
| 2021-10-29 | $25.10 | $25.35 | $25.10 | $25.35 | $25.35 | 31,178 |
| 2021-10-28 | $24.00 | $25.06 | $24.00 | $24.94 | $24.94 | 29,040 |
| 2021-10-27 | $24.77 | $25.23 | $24.77 | $25.07 | $25.07 | 28,739 |
| 2021-10-26 | $24.31 | $25.12 | $24.31 | $24.99 | $24.99 | 49,739 |
| 2021-10-25 | $23.85 | $24.34 | $23.85 | $24.33 | $24.33 | 51,742 |
| 2021-10-22 | $24.10 | $24.34 | $24.10 | $24.26 | $24.26 | 19,482 |
| 2021-10-21 | $24.30 | $24.90 | $24.28 | $24.28 | $24.28 | 49,007 |
| 2021-10-20 | $23.39 | $24.42 | $23.39 | $24.28 | $24.28 | 33,620 |
| 2021-10-19 | $24.05 | $24.50 | $24.05 | $24.45 | $24.45 | 50,002 |
| 2021-10-18 | $25.00 | $25.55 | $24.76 | $24.90 | $24.90 | 59,058 |
| 2021-10-15 | $25.86 | $25.87 | $25.80 | $25.82 | $25.82 | 54,278 |
| 2021-10-14 | $25.99 | $25.99 | $25.82 | $25.85 | $25.85 | 52,089 |
| 2021-10-13 | $25.77 | $25.77 | $25.60 | $25.70 | $25.70 | 71,686 |
| 2021-10-12 | $25.84 | $26.00 | $25.77 | $25.79 | $25.79 | 65,957 |
| 2021-10-11 | $26.12 | $26.41 | $25.82 | $26.09 | $26.09 | 74,788 |
| 2021-10-08 | $26.26 | $26.26 | $25.77 | $26.02 | $26.02 | 32,356 |
| 2021-10-07 | $25.70 | $26.45 | $25.70 | $26.33 | $26.33 | 42,306 |
| 2021-10-06 | $26.05 | $26.59 | $25.50 | $26.28 | $26.28 | 59,171 |
| 2021-10-05 | $26.32 | $26.59 | $26.32 | $26.59 | $26.59 | 44,415 |
| 2021-10-04 | $26.82 | $26.82 | $26.11 | $26.27 | $26.27 | 50,054 |
| 2021-10-01 | $27.49 | $27.49 | $26.59 | $26.86 | $26.86 | 33,920 |
| 2021-09-30 | $27.00 | $27.33 | $26.95 | $27.00 | $27.00 | 64,544 |
| 2021-09-29 | $26.40 | $27.44 | $26.40 | $26.58 | $26.58 | 61,242 |
| 2021-09-28 | $27.70 | $27.70 | $26.67 | $26.87 | $26.87 | 28,015 |
| 2021-09-27 | $28.08 | $28.16 | $27.81 | $27.87 | $27.87 | 30,558 |
| 2021-09-24 | $28.57 | $28.57 | $27.34 | $27.86 | $27.86 | 47,960 |
| 2021-09-23 | $29.09 | $29.09 | $27.60 | $28.98 | $28.98 | 51,980 |
| 2021-09-22 | $28.25 | $28.70 | $28.25 | $28.34 | $28.34 | 85,053 |
| 2021-09-21 | $28.17 | $28.17 | $27.75 | $27.92 | $27.92 | 61,951 |
| 2021-09-20 | $25.81 | $28.60 | $25.60 | $28.24 | $28.24 | 99,219 |
| 2021-09-17 | $25.55 | $26.37 | $25.16 | $25.51 | $25.51 | 55,926 |
| 2021-09-16 | $25.31 | $25.59 | $25.31 | $25.54 | $25.54 | 105,795 |
| 2021-09-15 | $25.35 | $25.35 | $25.00 | $25.11 | $25.11 | 30,860 |
| 2021-09-14 | $24.35 | $25.30 | $24.35 | $25.19 | $25.19 | 71,479 |
| 2021-09-13 | $25.79 | $25.79 | $25.21 | $25.55 | $25.55 | 66,917 |
| 2021-09-10 | $26.23 | $26.46 | $26.04 | $26.04 | $26.04 | 53,450 |
| 2021-09-09 | $26.00 | $26.01 | $25.80 | $25.96 | $25.96 | 47,047 |
| 2021-09-08 | $26.01 | $26.35 | $26.01 | $26.19 | $26.19 | 108,175 |
| 2021-09-07 | $24.47 | $25.57 | $24.47 | $25.44 | $25.44 | 31,587 |
| 2021-09-03 | $24.75 | $25.82 | $24.75 | $25.78 | $25.78 | 79,102 |
| 2021-09-02 | $23.45 | $24.38 | $23.45 | $24.32 | $24.32 | 69,184 |
| 2021-09-01 | $24.00 | $24.38 | $23.90 | $24.23 | $24.23 | 52,551 |
| 2021-08-31 | $24.04 | $24.04 | $23.80 | $23.81 | $23.81 | 72,480 |
| 2021-08-30 | $23.25 | $23.37 | $23.10 | $23.25 | $23.25 | 46,078 |
| 2021-08-27 | $23.26 | $23.56 | $23.26 | $23.56 | $23.56 | 47,554 |
| 2021-08-26 | $22.70 | $23.51 | $22.70 | $23.41 | $23.41 | 55,258 |
| 2021-08-25 | $22.71 | $23.65 | $22.71 | $23.65 | $23.65 | 54,639 |
| 2021-08-24 | $23.23 | $23.41 | $22.35 | $23.37 | $23.37 | 94,281 |
| 2021-08-23 | $22.42 | $23.35 | $22.42 | $23.35 | $23.35 | 68,403 |
| 2021-08-20 | $23.70 | $23.70 | $22.85 | $23.12 | $23.12 | 47,188 |
| 2021-08-19 | $22.55 | $22.60 | $22.38 | $22.56 | $22.56 | 228,790 |
| 2021-08-18 | $22.10 | $22.10 | $21.84 | $21.84 | $21.84 | 109,780 |
| 2021-08-17 | $21.78 | $22.17 | $21.78 | $22.17 | $22.17 | 86,443 |
| 2021-08-16 | $21.50 | $21.74 | $21.30 | $21.71 | $21.71 | 113,109 |
| 2021-08-13 | $21.23 | $21.23 | $20.85 | $21.03 | $21.03 | 46,566 |
| 2021-08-12 | $20.55 | $20.70 | $20.54 | $20.70 | $20.70 | 101,998 |
| 2021-08-11 | $20.18 | $20.18 | $19.51 | $19.58 | $19.58 | 54,293 |
| 2021-08-10 | $18.85 | $19.08 | $18.80 | $19.06 | $19.06 | 131,452 |
| 2021-08-09 | $18.05 | $18.66 | $18.05 | $18.17 | $18.17 | 110,570 |
| 2021-08-06 | $18.07 | $18.35 | $18.07 | $18.17 | $18.17 | 55,853 |
| 2021-08-05 | $18.12 | $18.41 | $18.12 | $18.24 | $18.24 | 33,071 |
| 2021-08-04 | $18.99 | $18.99 | $18.46 | $18.48 | $18.48 | 73,390 |
| 2021-08-03 | $19.20 | $19.20 | $18.90 | $19.02 | $19.02 | 104,854 |
| 2021-08-02 | $19.38 | $19.51 | $19.00 | $19.09 | $19.09 | 86,945 |
| 2021-07-30 | $19.83 | $20.03 | $19.83 | $19.83 | $19.83 | 129,045 |
| 2021-07-29 | $20.45 | $20.63 | $20.16 | $20.32 | $20.32 | 53,555 |
| 2021-07-28 | $20.31 | $20.70 | $19.81 | $20.53 | $20.53 | 91,164 |
| 2021-07-27 | $21.02 | $21.02 | $20.28 | $20.29 | $20.29 | 117,810 |
| 2021-07-26 | $19.79 | $20.63 | $19.79 | $20.52 | $20.52 | 82,091 |
| 2021-07-23 | $20.48 | $20.81 | $20.48 | $20.60 | $20.60 | 58,719 |
| 2021-07-22 | $19.83 | $20.71 | $19.83 | $20.47 | $20.47 | 122,724 |
| 2021-07-21 | $20.40 | $20.53 | $19.98 | $20.31 | $20.31 | 86,233 |
| 2021-07-20 | $20.35 | $20.67 | $20.17 | $20.61 | $20.61 | 101,876 |
| 2021-07-19 | $20.00 | $20.53 | $20.00 | $20.05 | $20.05 | 107,539 |
| 2021-07-16 | $20.26 | $20.28 | $20.00 | $20.15 | $20.15 | 69,735 |
| 2021-07-15 | $20.55 | $20.55 | $20.26 | $20.39 | $20.39 | 73,244 |
| 2021-07-14 | $20.91 | $21.31 | $20.91 | $21.18 | $21.18 | 37,600 |
| 2021-07-13 | $21.19 | $21.42 | $20.96 | $21.14 | $21.14 | 73,158 |
| 2021-07-12 | $20.74 | $21.12 | $20.74 | $20.99 | $20.99 | 69,369 |
| 2021-07-09 | $20.52 | $20.73 | $20.30 | $20.73 | $20.73 | 52,398 |
| 2021-07-08 | $21.00 | $21.00 | $20.39 | $20.52 | $20.52 | 88,399 |
| 2021-07-07 | $20.38 | $20.74 | $20.38 | $20.70 | $20.70 | 84,414 |
| 2021-07-06 | $20.80 | $21.17 | $20.80 | $20.89 | $20.89 | 46,557 |
| 2021-07-02 | $21.29 | $21.58 | $21.29 | $21.36 | $21.36 | 28,701 |
| 2021-07-01 | $21.57 | $21.64 | $21.43 | $21.62 | $21.62 | 45,835 |
| 2021-06-30 | $21.70 | $21.82 | $21.51 | $21.64 | $21.64 | 40,539 |
| 2021-06-29 | $22.32 | $22.42 | $21.71 | $21.80 | $21.80 | 89,388 |
| 2021-06-28 | $22.10 | $22.43 | $22.10 | $22.33 | $22.33 | 77,859 |
| 2021-06-25 | $22.20 | $22.28 | $22.10 | $22.14 | $22.14 | 36,854 |
| 2021-06-24 | $21.89 | $22.28 | $21.89 | $22.22 | $22.22 | 39,766 |
| 2021-06-23 | $21.79 | $22.56 | $21.79 | $22.31 | $22.31 | 30,477 |
| 2021-06-22 | $23.16 | $23.16 | $22.74 | $22.95 | $22.95 | 87,003 |
| 2021-06-21 | $21.79 | $22.69 | $21.79 | $22.69 | $22.69 | 50,661 |
| 2021-06-18 | $22.90 | $22.90 | $22.54 | $22.60 | $22.60 | 46,883 |
| 2021-06-17 | $23.04 | $23.39 | $23.04 | $23.33 | $23.33 | 50,965 |
| 2021-06-16 | $23.34 | $23.80 | $23.34 | $23.64 | $23.64 | 76,140 |
| 2021-06-15 | $24.54 | $24.54 | $23.62 | $23.78 | $23.78 | 81,469 |
| 2021-06-14 | $23.50 | $23.97 | $23.50 | $23.76 | $23.76 | 42,524 |
| 2021-06-11 | $24.74 | $24.75 | $24.46 | $24.64 | $24.64 | 34,146 |
| 2021-06-10 | $22.92 | $23.08 | $22.92 | $22.98 | $22.98 | 64,535 |
| 2021-06-09 | $23.09 | $23.09 | $22.24 | $22.35 | $22.35 | 69,725 |
| 2021-06-08 | $22.89 | $22.90 | $22.59 | $22.60 | $22.60 | 85,035 |
| 2021-06-07 | $22.24 | $22.24 | $21.67 | $21.80 | $21.80 | 57,874 |
| 2021-06-04 | $22.06 | $22.46 | $22.06 | $22.41 | $22.41 | 79,788 |
| 2021-06-03 | $22.27 | $22.71 | $22.25 | $22.40 | $22.40 | 55,270 |
| 2021-06-02 | $22.00 | $22.54 | $22.00 | $22.23 | $22.23 | 76,196 |
| 2021-06-01 | $22.56 | $22.71 | $22.27 | $22.54 | $22.54 | 51,804 |
| 2021-05-28 | $23.24 | $23.24 | $22.82 | $23.20 | $23.20 | 53,630 |
| 2021-05-27 | $23.38 | $23.38 | $22.94 | $22.97 | $22.97 | 67,459 |
| 2021-05-26 | $23.50 | $23.69 | $23.31 | $23.49 | $23.49 | 30,795 |
| 2021-05-25 | $23.60 | $23.74 | $23.36 | $23.47 | $23.47 | 47,086 |
| 2021-05-24 | $23.85 | $23.85 | $23.60 | $23.79 | $23.79 | 38,039 |
| 2021-05-21 | $24.46 | $24.46 | $24.19 | $24.25 | $24.25 | 22,038 |
| 2021-05-20 | $23.85 | $24.34 | $23.85 | $24.22 | $24.22 | 52,945 |
| 2021-05-19 | $24.32 | $24.32 | $23.75 | $23.81 | $23.81 | 31,261 |
| 2021-05-18 | $24.32 | $24.51 | $23.98 | $24.45 | $24.45 | 62,552 |
| 2021-05-17 | $23.88 | $24.38 | $23.88 | $24.20 | $24.20 | 55,406 |
| 2021-05-14 | $24.95 | $24.95 | $24.47 | $24.81 | $24.81 | 42,966 |
| 2021-05-13 | $24.51 | $24.86 | $24.51 | $24.83 | $24.83 | 98,440 |
| 2021-05-12 | $25.00 | $25.00 | $24.53 | $24.53 | $24.53 | 41,647 |
| 2021-05-11 | $25.93 | $25.93 | $25.19 | $25.65 | $25.65 | 85,698 |
| 2021-05-10 | $26.05 | $27.09 | $26.05 | $26.94 | $26.94 | 46,974 |
| 2021-05-07 | $25.66 | $26.11 | $25.66 | $25.86 | $25.86 | 20,639 |
| 2021-05-06 | $26.00 | $26.10 | $25.76 | $25.99 | $25.99 | 56,073 |
| 2021-05-05 | $25.76 | $25.77 | $25.54 | $25.65 | $25.65 | 32,758 |
| 2021-05-04 | $25.15 | $25.72 | $25.15 | $25.56 | $25.56 | 32,097 |
| 2021-05-03 | $25.81 | $25.84 | $25.45 | $25.78 | $25.78 | 46,836 |
| 2021-04-30 | $25.66 | $25.87 | $25.50 | $25.62 | $25.62 | 32,434 |
| 2021-04-29 | $26.65 | $26.65 | $25.53 | $25.92 | $25.92 | 27,386 |
| 2021-04-28 | $26.50 | $26.71 | $25.59 | $25.80 | $25.80 | 38,930 |
| 2021-04-27 | $26.32 | $27.00 | $26.32 | $26.50 | $26.50 | 33,207 |
| 2021-04-26 | $28.36 | $28.36 | $27.89 | $28.02 | $28.02 | 33,727 |
| 2021-04-23 | $28.28 | $28.88 | $28.28 | $28.73 | $28.73 | 22,490 |
| 2021-04-22 | $27.30 | $28.38 | $27.30 | $27.86 | $27.86 | 60,067 |
| 2021-04-21 | $27.06 | $27.81 | $27.06 | $27.59 | $27.59 | 27,172 |
| 2021-04-20 | $26.88 | $27.12 | $26.68 | $26.92 | $26.92 | 25,317 |
| 2021-04-19 | $28.35 | $28.35 | $27.33 | $27.39 | $27.39 | 35,803 |
| 2021-04-16 | $28.14 | $28.14 | $27.58 | $27.84 | $27.84 | 32,782 |
| 2021-04-15 | $27.99 | $27.99 | $27.60 | $27.88 | $27.88 | 28,540 |
| 2021-04-14 | $27.49 | $27.57 | $27.32 | $27.57 | $27.57 | 21,046 |
| 2021-04-13 | $27.30 | $27.56 | $27.30 | $27.49 | $27.49 | 63,407 |
| 2021-04-12 | $27.32 | $27.47 | $27.17 | $27.43 | $27.43 | 31,817 |
| 2021-04-09 | $27.48 | $27.59 | $27.30 | $27.48 | $27.48 | 36,098 |
| 2021-04-08 | $27.03 | $27.14 | $27.02 | $27.07 | $27.07 | 38,799 |
| 2021-04-07 | $27.59 | $27.59 | $27.09 | $27.59 | $27.59 | 37,537 |
| 2021-04-06 | $28.00 | $28.19 | $27.90 | $27.99 | $27.99 | 91,792 |
| 2021-04-05 | $28.72 | $28.90 | $28.54 | $28.90 | $28.90 | 35,149 |
| 2021-04-01 | $28.68 | $28.90 | $28.68 | $28.88 | $28.88 | 29,874 |
| 2021-03-31 | $29.39 | $29.53 | $28.83 | $29.41 | $29.41 | 87,029 |
| 2021-03-30 | $29.64 | $30.21 | $29.63 | $29.99 | $29.99 | 40,488 |
| 2021-03-29 | $30.34 | $30.34 | $29.81 | $30.12 | $30.12 | 39,918 |
| 2021-03-26 | $29.88 | $30.30 | $29.71 | $30.30 | $30.30 | 34,672 |
| 2021-03-25 | $28.72 | $29.46 | $28.72 | $29.46 | $29.46 | 29,489 |
| 2021-03-24 | $29.26 | $29.38 | $28.70 | $29.29 | $29.29 | 23,748 |
| 2021-03-23 | $30.00 | $30.16 | $29.56 | $29.95 | $29.95 | 59,111 |
| 2021-03-22 | $30.00 | $30.46 | $29.98 | $30.08 | $30.08 | 58,015 |
| 2021-03-19 | $30.38 | $30.78 | $30.16 | $30.78 | $30.78 | 33,791 |
| 2021-03-18 | $31.77 | $31.77 | $31.10 | $31.10 | $31.10 | 33,146 |
| 2021-03-17 | $30.11 | $30.82 | $30.11 | $30.73 | $30.73 | 48,818 |
| 2021-03-16 | $28.92 | $30.28 | $28.92 | $30.08 | $30.08 | 52,784 |
| 2021-03-15 | $28.45 | $29.73 | $28.45 | $29.73 | $29.73 | 35,704 |
| 2021-03-12 | $30.39 | $30.39 | $28.50 | $29.86 | $29.86 | 32,835 |
| 2021-03-11 | $28.29 | $29.45 | $28.29 | $29.38 | $29.38 | 33,350 |
| 2021-03-10 | $29.83 | $30.01 | $29.74 | $29.86 | $29.86 | 34,593 |
| 2021-03-09 | $29.42 | $29.82 | $29.06 | $29.65 | $29.65 | 47,067 |
| 2021-03-08 | $29.07 | $29.20 | $28.06 | $29.00 | $29.00 | 38,307 |
| 2021-03-05 | $28.34 | $29.07 | $28.34 | $28.98 | $28.98 | 29,771 |
| 2021-03-04 | $28.50 | $28.50 | $28.09 | $28.19 | $28.19 | 30,283 |
| 2021-03-03 | $29.27 | $29.27 | $28.75 | $28.90 | $28.90 | 36,015 |
| 2021-03-02 | $29.48 | $29.95 | $29.01 | $29.43 | $29.43 | 49,788 |
| 2021-03-01 | $28.52 | $29.50 | $28.52 | $29.47 | $29.47 | 42,604 |
| 2021-02-26 | $28.14 | $28.87 | $27.40 | $28.59 | $28.59 | 29,876 |
| 2021-02-25 | $30.97 | $30.97 | $29.63 | $30.52 | $30.52 | 28,395 |
| 2021-02-24 | $30.01 | $30.52 | $30.01 | $30.52 | $30.52 | 28,395 |
| 2021-02-23 | $31.16 | $31.16 | $30.70 | $31.00 | $31.00 | 27,854 |
| 2021-02-22 | $31.12 | $31.29 | $30.78 | $31.17 | $31.17 | 28,916 |
| 2021-02-19 | $31.67 | $31.72 | $31.13 | $31.60 | $31.60 | 18,400 |
| 2021-02-18 | $31.53 | $31.53 | $30.84 | $31.32 | $31.32 | 37,167 |
| 2021-02-17 | $31.33 | $31.38 | $31.00 | $31.32 | $31.32 | 37,167 |
| 2021-02-16 | $30.75 | $31.94 | $30.75 | $31.60 | $31.60 | 30,225 |
| 2021-02-12 | $30.99 | $31.27 | $30.76 | $31.27 | $31.27 | 29,147 |
| 2021-02-11 | $29.39 | $31.09 | $29.39 | $30.59 | $30.59 | 23,346 |
| 2021-02-10 | $31.45 | $31.45 | $30.34 | $30.80 | $30.80 | 41,762 |
| 2021-02-09 | $30.54 | $30.90 | $30.54 | $30.80 | $30.80 | 41,762 |
| 2021-02-08 | $29.69 | $31.64 | $29.69 | $30.86 | $30.86 | 27,911 |
| 2021-02-05 | $31.18 | $31.18 | $30.53 | $30.99 | $30.99 | 19,068 |
| 2021-02-04 | $31.21 | $31.82 | $29.86 | $31.00 | $31.00 | 41,652 |
| 2021-02-03 | $32.00 | $32.23 | $31.48 | $31.60 | $31.60 | 39,228 |
| 2021-02-02 | $33.08 | $33.08 | $32.02 | $32.32 | $32.32 | 33,695 |
| 2021-02-01 | $32.42 | $32.42 | $32.01 | $32.29 | $32.29 | 28,713 |
| 2021-01-29 | $33.34 | $33.34 | $32.01 | $32.51 | $32.51 | 38,618 |
| 2021-01-28 | $32.14 | $33.84 | $32.14 | $33.82 | $33.82 | 24,475 |
| 2021-01-27 | $34.26 | $34.85 | $33.77 | $34.50 | $34.50 | 26,619 |
| 2021-01-26 | $34.57 | $34.88 | $34.31 | $34.64 | $34.64 | 33,279 |
| 2021-01-25 | $35.85 | $35.85 | $33.43 | $34.61 | $34.61 | 29,155 |
| 2021-01-22 | $35.42 | $35.42 | $34.16 | $34.72 | $34.72 | 17,953 |
| 2021-01-21 | $34.98 | $34.98 | $34.64 | $34.96 | $34.96 | 45,007 |
| 2021-01-20 | $34.10 | $35.22 | $34.10 | $35.22 | $35.22 | 31,362 |
| 2021-01-19 | $37.00 | $37.00 | $36.12 | $36.38 | $36.38 | 30,412 |
| 2021-01-15 | $36.43 | $36.43 | $35.20 | $35.38 | $35.38 | 37,749 |
| 2021-01-14 | $35.17 | $35.64 | $34.93 | $35.57 | $35.57 | 26,224 |
| 2021-01-13 | $34.81 | $35.52 | $34.81 | $35.22 | $35.22 | 25,164 |
| 2021-01-12 | $34.91 | $35.36 | $34.91 | $35.11 | $35.11 | 17,220 |
| 2021-01-11 | $35.20 | $35.27 | $35.00 | $35.26 | $35.26 | 19,437 |
| 2021-01-08 | $35.00 | $36.00 | $35.00 | $35.39 | $35.39 | 40,021 |
| 2021-01-07 | $34.67 | $35.34 | $34.67 | $35.12 | $35.12 | 17,480 |
| 2021-01-06 | $34.40 | $34.40 | $33.55 | $34.37 | $34.37 | 21,224 |
| 2021-01-05 | $33.97 | $34.72 | $33.97 | $34.52 | $34.52 | 26,303 |
| 2021-01-04 | $34.24 | $35.50 | $34.24 | $35.12 | $35.12 | 24,271 |
| 2020-12-31 | $34.96 | $35.14 | $34.30 | $34.64 | $34.64 | 14,708 |
| 2020-12-30 | $35.47 | $35.47 | $33.79 | $34.57 | $34.57 | 37,579 |
| 2020-12-29 | $34.00 | $35.20 | $33.94 | $34.93 | $34.93 | 23,149 |
| 2020-12-28 | $34.00 | $34.49 | $33.41 | $33.77 | $33.77 | 34,962 |
| 2020-12-24 | $33.20 | $33.23 | $32.87 | $33.14 | $33.14 | 18,417 |
| 2020-12-23 | $34.00 | $34.00 | $32.44 | $33.16 | $33.16 | 30,110 |
| 2020-12-22 | $32.32 | $33.12 | $31.79 | $32.15 | $32.15 | 36,034 |
| 2020-12-21 | $32.47 | $32.47 | $31.76 | $32.32 | $32.32 | 23,229 |
| 2020-12-18 | $32.20 | $32.75 | $32.20 | $32.48 | $32.48 | 27,318 |
| 2020-12-17 | $33.02 | $33.02 | $32.36 | $32.62 | $32.62 | 15,237 |
| 2020-12-16 | $34.00 | $34.00 | $33.69 | $33.82 | $33.82 | 30,267 |
| 2020-12-15 | $33.52 | $33.52 | $32.55 | $33.04 | $33.04 | 35,733 |
| 2020-12-14 | $33.34 | $33.34 | $32.01 | $32.26 | $32.26 | 26,589 |
| 2020-12-11 | $31.42 | $33.49 | $31.42 | $32.57 | $32.57 | 20,552 |
| 2020-12-10 | $33.09 | $33.09 | $32.01 | $32.63 | $32.63 | 14,783 |
| 2020-12-09 | $33.79 | $33.79 | $32.42 | $32.57 | $32.57 | 27,627 |
| 2020-12-08 | $33.00 | $33.31 | $32.11 | $32.67 | $32.67 | 24,066 |
| 2020-12-07 | $33.00 | $33.74 | $33.00 | $33.62 | $33.62 | 18,953 |
| 2020-12-04 | $33.34 | $33.45 | $33.00 | $33.36 | $33.36 | 16,341 |
| 2020-12-03 | $33.82 | $34.23 | $33.61 | $33.95 | $33.95 | 99,126 |
| 2020-12-02 | $35.39 | $35.39 | $34.93 | $35.12 | $35.12 | 9,496 |
| 2020-12-01 | $35.58 | $35.73 | $35.32 | $35.59 | $35.59 | 25,812 |
| 2020-11-30 | $36.00 | $36.00 | $34.61 | $35.59 | $35.59 | 32,955 |
| 2020-11-27 | $37.27 | $38.00 | $37.27 | $37.62 | $37.62 | 12,695 |
| 2020-11-25 | $34.20 | $35.71 | $34.20 | $35.63 | $35.63 | 21,735 |
| 2020-11-24 | $34.55 | $35.47 | $34.55 | $35.40 | $35.40 | 24,153 |
| 2020-11-23 | $34.53 | $34.59 | $34.35 | $34.35 | $34.35 | 9,413 |
| 2020-11-20 | $34.80 | $34.80 | $34.15 | $34.33 | $34.33 | 15,877 |
| 2020-11-19 | $33.39 | $34.84 | $33.39 | $34.80 | $34.80 | 10,003 |
| 2020-11-18 | $33.90 | $34.05 | $33.76 | $33.78 | $33.78 | 11,365 |
| 2020-11-17 | $32.85 | $33.94 | $32.85 | $33.78 | $33.78 | 23,710 |
| 2020-11-16 | $33.32 | $34.02 | $33.32 | $33.51 | $33.51 | 21,074 |
| 2020-11-13 | $33.90 | $33.90 | $32.41 | $33.23 | $33.23 | 14,854 |
| 2020-11-12 | $34.10 | $34.10 | $32.00 | $32.96 | $32.96 | 14,215 |
| 2020-11-11 | $32.57 | $33.15 | $32.57 | $33.12 | $33.12 | 12,930 |
| 2020-11-10 | $31.28 | $32.61 | $31.28 | $32.17 | $32.17 | 18,911 |
| 2020-11-09 | $33.00 | $33.00 | $31.41 | $32.88 | $32.88 | 10,946 |
| 2020-11-06 | $30.95 | $31.08 | $30.60 | $30.60 | $30.60 | 19,421 |
| 2020-11-05 | $30.05 | $30.92 | $30.05 | $30.78 | $30.78 | 22,033 |
| 2020-11-04 | $29.62 | $29.62 | $27.83 | $28.88 | $28.88 | 23,248 |
| 2020-11-03 | $28.06 | $28.06 | $27.49 | $27.69 | $27.69 | 26,123 |
| 2020-11-02 | $26.78 | $27.76 | $26.78 | $27.42 | $27.42 | 43,652 |
| 2020-10-30 | $26.20 | $26.37 | $26.10 | $26.37 | $26.37 | 30,679 |
| 2020-10-29 | $26.25 | $26.25 | $25.74 | $25.93 | $25.93 | 34,431 |
| 2020-10-28 | $25.26 | $25.34 | $25.18 | $25.18 | $25.18 | 47,587 |
| 2020-10-27 | $26.55 | $26.55 | $25.47 | $25.68 | $25.68 | 46,655 |
| 2020-10-26 | $26.00 | $26.00 | $25.39 | $25.56 | $25.56 | 18,883 |
| 2020-10-23 | $26.48 | $26.48 | $25.68 | $25.68 | $25.68 | 22,355 |
| 2020-10-22 | $26.00 | $26.20 | $25.62 | $25.73 | $25.73 | 22,373 |
| 2020-10-21 | $26.17 | $26.58 | $26.17 | $26.21 | $26.21 | 22,135 |
| 2020-10-20 | $26.00 | $26.39 | $26.00 | $26.17 | $26.17 | 40,119 |
| 2020-10-19 | $25.95 | $26.36 | $25.95 | $26.09 | $26.09 | 17,755 |
| 2020-10-16 | $25.93 | $26.25 | $25.60 | $25.95 | $25.95 | 35,842 |
| 2020-10-15 | $26.41 | $26.41 | $25.83 | $26.08 | $26.08 | 27,909 |
| 2020-10-14 | $26.80 | $26.80 | $26.51 | $26.72 | $26.72 | 25,422 |
| 2020-10-13 | $27.02 | $27.02 | $26.67 | $26.80 | $26.80 | 24,141 |
| 2020-10-12 | $27.80 | $27.80 | $27.00 | $27.15 | $27.15 | 30,595 |
| 2020-10-09 | $28.25 | $28.25 | $27.33 | $27.81 | $27.81 | 55,842 |
| 2020-10-08 | $85.50 | $85.79 | $85.00 | $85.15 | $28.38 | 7,659 |
| 2020-10-07 | $86.93 | $87.95 | $85.05 | $86.10 | $28.70 | 25,155 |
| 2020-10-06 | $96.30 | $96.30 | $88.00 | $88.05 | $29.35 | 20,091 |
| 2020-10-05 | $99.63 | $99.63 | $87.66 | $88.06 | $29.35 | 14,547 |
| 2020-10-02 | $89.24 | $92.00 | $87.65 | $89.14 | $29.71 | 14,433 |
| 2020-10-01 | $96.49 | $96.49 | $92.50 | $93.00 | $31.00 | 21,084 |
| 2020-09-30 | $96.50 | $96.50 | $93.70 | $93.70 | $31.23 | 34,698 |
| 2020-09-29 | $96.46 | $96.50 | $93.21 | $93.50 | $31.17 | 12,789 |
| 2020-09-28 | $92.20 | $93.75 | $92.20 | $93.10 | $31.03 | 8,958 |
| 2020-09-25 | $92.00 | $92.77 | $92.00 | $92.77 | $30.92 | 12,411 |
| 2020-09-24 | $92.46 | $93.19 | $92.46 | $92.81 | $30.94 | 15,405 |
| 2020-09-23 | $95.15 | $95.15 | $92.05 | $92.05 | $30.68 | 32,484 |
| 2020-09-22 | $90.51 | $90.71 | $90.51 | $90.71 | $30.24 | 11,727 |
| 2020-09-21 | $93.11 | $93.11 | $89.96 | $90.55 | $30.18 | 26,754 |
| 2020-09-18 | $93.40 | $93.40 | $91.81 | $91.81 | $30.60 | 11,820 |
| 2020-09-17 | $96.20 | $96.20 | $95.43 | $95.43 | $31.81 | 22,179 |
| 2020-09-16 | $94.83 | $96.30 | $94.83 | $96.00 | $32.00 | 24,918 |
| 2020-09-15 | $93.65 | $93.66 | $93.26 | $93.26 | $31.09 | 12,267 |
| 2020-09-14 | $93.00 | $93.72 | $93.00 | $93.03 | $31.01 | 11,793 |
| 2020-09-11 | $91.25 | $92.50 | $91.25 | $92.42 | $30.81 | 26,133 |
| 2020-09-10 | $89.54 | $89.54 | $88.71 | $89.15 | $29.72 | 13,320 |
| 2020-09-09 | $88.02 | $88.56 | $87.99 | $88.02 | $29.34 | 18,981 |
| 2020-09-08 | $87.12 | $89.10 | $86.92 | $87.96 | $29.32 | 12,849 |
| 2020-09-04 | $87.05 | $87.16 | $86.81 | $87.11 | $29.04 | 35,202 |
| 2020-09-03 | $88.68 | $88.68 | $88.00 | $88.14 | $29.38 | 14,757 |
| 2020-09-02 | $89.57 | $90.15 | $89.52 | $90.15 | $30.05 | 12,078 |
| 2020-09-01 | $90.53 | $90.57 | $90.01 | $90.02 | $30.01 | 24,417 |
| 2020-08-31 | $89.41 | $90.17 | $89.41 | $89.62 | $29.87 | 30,504 |
| 2020-08-28 | $88.93 | $89.15 | $88.88 | $89.08 | $29.69 | 13,320 |
| 2020-08-27 | $89.89 | $89.89 | $89.09 | $89.37 | $29.79 | 19,044 |
| 2020-08-26 | $89.81 | $89.98 | $89.68 | $89.68 | $29.89 | 20,817 |
| 2020-08-25 | $90.59 | $90.64 | $89.96 | $90.64 | $30.21 | 22,002 |
| 2020-08-24 | $90.73 | $91.16 | $90.73 | $90.76 | $30.25 | 15,021 |
| 2020-08-21 | $90.70 | $90.70 | $90.48 | $90.52 | $30.17 | 27,615 |
| 2020-08-20 | $91.59 | $91.59 | $91.07 | $91.35 | $30.45 | 11,895 |
| 2020-08-19 | $91.35 | $91.53 | $91.08 | $91.10 | $30.37 | 14,214 |
| 2020-08-18 | $91.45 | $91.80 | $91.45 | $91.62 | $30.54 | 30,783 |
| 2020-08-17 | $91.00 | $91.21 | $90.78 | $90.98 | $30.33 | 14,055 |
| 2020-08-14 | $91.50 | $92.00 | $91.50 | $91.86 | $30.62 | 15,423 |
| 2020-08-13 | $90.92 | $91.50 | $90.69 | $91.01 | $30.34 | 26,457 |
| 2020-08-12 | $89.38 | $90.28 | $89.38 | $90.01 | $30.00 | 31,902 |
| 2020-08-11 | $89.22 | $89.22 | $88.26 | $88.26 | $29.42 | 40,680 |
| 2020-08-10 | $90.86 | $90.86 | $88.32 | $88.57 | $29.52 | 19,806 |
| 2020-08-07 | $88.38 | $88.38 | $88.09 | $88.32 | $29.44 | 18,408 |
| 2020-08-06 | $87.65 | $87.65 | $87.31 | $87.54 | $29.18 | 15,270 |
| 2020-08-05 | $87.50 | $87.80 | $86.82 | $86.82 | $28.94 | 35,922 |
| 2020-08-04 | $86.00 | $86.48 | $86.00 | $86.35 | $28.78 | 27,933 |
| 2020-08-03 | $89.27 | $89.27 | $86.94 | $87.26 | $29.09 | 26,556 |
| 2020-07-31 | $87.55 | $89.27 | $87.55 | $88.31 | $29.44 | 15,048 |
| 2020-07-30 | $87.85 | $90.20 | $87.85 | $90.20 | $30.07 | 19,179 |
| 2020-07-29 | $91.30 | $92.19 | $91.30 | $91.87 | $30.62 | 18,918 |
| 2020-07-28 | $93.70 | $93.70 | $90.43 | $90.63 | $30.21 | 36,156 |
| 2020-07-27 | $87.00 | $91.99 | $87.00 | $89.09 | $29.70 | 26,187 |
| 2020-07-24 | $80.21 | $80.21 | $77.78 | $78.55 | $26.18 | 38,133 |
| 2020-07-23 | $78.80 | $79.00 | $78.16 | $78.16 | $26.05 | 21,846 |
| 2020-07-22 | $79.61 | $79.61 | $78.63 | $78.97 | $26.32 | 19,266 |
| 2020-07-21 | $85.10 | $85.10 | $81.80 | $82.10 | $27.37 | 51,276 |
| 2020-07-20 | $80.00 | $80.02 | $78.02 | $78.49 | $26.16 | 127,722 |
| 2020-07-17 | $77.50 | $78.10 | $76.95 | $78.10 | $26.03 | 24,552 |
| 2020-07-16 | $78.00 | $78.00 | $76.83 | $77.11 | $25.70 | 45,099 |
| 2020-07-15 | $80.23 | $80.47 | $80.16 | $80.26 | $26.75 | 18,252 |
| 2020-07-14 | $79.66 | $79.66 | $78.55 | $79.19 | $26.40 | 20,217 |
| 2020-07-13 | $81.00 | $81.00 | $79.43 | $80.07 | $26.69 | 34,827 |
| 2020-07-10 | $79.80 | $80.20 | $79.64 | $79.90 | $26.63 | 17,424 |
| 2020-07-09 | $77.84 | $77.91 | $77.01 | $77.45 | $25.82 | 36,837 |
| 2020-07-08 | $80.00 | $80.00 | $78.06 | $79.78 | $26.59 | 19,506 |
| 2020-07-07 | $82.18 | $82.18 | $79.32 | $79.47 | $26.49 | 57,831 |
| 2020-07-06 | $80.59 | $80.80 | $80.50 | $80.69 | $26.90 | 33,957 |
| 2020-07-02 | $80.16 | $80.43 | $79.85 | $80.33 | $26.78 | 20,454 |
| 2020-07-01 | $79.89 | $80.24 | $79.83 | $80.19 | $26.73 | 18,252 |
| 2020-06-30 | $81.46 | $82.78 | $81.46 | $81.82 | $27.27 | 22,095 |
| 2020-06-29 | $84.00 | $84.00 | $82.76 | $83.48 | $27.83 | 18,279 |
| 2020-06-26 | $84.91 | $86.00 | $83.26 | $84.10 | $28.03 | 38,631 |
| 2020-06-25 | $83.32 | $84.36 | $83.32 | $84.35 | $28.12 | 27,042 |
| 2020-06-24 | $82.56 | $82.95 | $81.90 | $82.05 | $27.35 | 25,413 |
| 2020-06-23 | $84.10 | $84.10 | $82.84 | $82.84 | $27.61 | 20,793 |
| 2020-06-22 | $84.32 | $84.39 | $83.39 | $83.48 | $27.83 | 78,330 |
| 2020-06-19 | $84.25 | $84.50 | $83.48 | $83.61 | $27.87 | 16,407 |
| 2020-06-18 | $84.10 | $84.10 | $83.10 | $83.34 | $27.78 | 19,815 |
| 2020-06-17 | $83.54 | $84.49 | $83.54 | $84.49 | $28.16 | 13,455 |
| 2020-06-16 | $84.10 | $84.15 | $82.35 | $82.35 | $27.45 | 26,565 |
| 2020-06-15 | $81.39 | $82.41 | $79.21 | $81.97 | $27.32 | 24,636 |
| 2020-06-12 | $82.23 | $82.50 | $81.23 | $82.05 | $27.35 | 20,289 |
| 2020-06-11 | $80.56 | $81.22 | $79.01 | $79.02 | $26.34 | 24,210 |
| 2020-06-10 | $82.37 | $83.64 | $82.37 | $83.20 | $27.73 | 25,269 |
| 2020-06-09 | $84.60 | $85.38 | $84.33 | $84.49 | $28.16 | 27,441 |
| 2020-06-08 | $84.00 | $84.75 | $84.00 | $84.70 | $28.23 | 32,538 |
| 2020-06-05 | $83.84 | $84.48 | $83.75 | $83.75 | $27.92 | 18,534 |
| 2020-06-04 | $84.91 | $85.34 | $83.77 | $83.77 | $27.92 | 31,380 |
| 2020-06-03 | $85.34 | $85.58 | $85.10 | $85.33 | $28.44 | 90,306 |
| 2020-06-02 | $85.10 | $85.15 | $84.30 | $84.50 | $28.17 | 51,045 |
| 2020-06-01 | $88.25 | $89.15 | $88.00 | $88.71 | $29.57 | 60,759 |
| 2020-05-29 | $92.74 | $92.93 | $88.25 | $91.20 | $30.40 | 541,158 |
| 2020-05-28 | $88.30 | $88.30 | $86.22 | $86.67 | $28.89 | 23,442 |
| 2020-05-27 | $87.62 | $87.62 | $84.56 | $86.07 | $28.69 | 33,438 |
| 2020-05-26 | $87.80 | $87.80 | $86.11 | $87.40 | $29.13 | 44,595 |
| 2020-05-22 | $81.92 | $81.92 | $80.02 | $80.14 | $26.71 | 19,044 |
| 2020-05-21 | $83.54 | $83.54 | $80.94 | $81.56 | $27.19 | 18,159 |
| 2020-05-20 | $80.32 | $80.52 | $79.97 | $80.52 | $26.84 | 26,766 |
| 2020-05-19 | $81.31 | $81.31 | $78.25 | $78.96 | $26.32 | 40,197 |
| 2020-05-18 | $80.83 | $81.17 | $79.90 | $80.70 | $26.90 | 37,401 |
| 2020-05-15 | $79.15 | $79.15 | $78.49 | $78.69 | $26.23 | 19,860 |
| 2020-05-14 | $77.18 | $79.70 | $77.18 | $79.39 | $26.46 | 34,557 |
| 2020-05-13 | $75.00 | $76.11 | $74.98 | $74.98 | $24.99 | 29,160 |
| 2020-05-12 | $72.07 | $73.00 | $71.91 | $71.93 | $23.98 | 47,961 |
| 2020-05-11 | $73.55 | $73.55 | $71.08 | $71.49 | $23.83 | 67,287 |
| 2020-05-08 | $74.58 | $74.58 | $70.60 | $72.56 | $24.19 | 19,572 |
| 2020-05-07 | $71.80 | $72.36 | $71.47 | $72.36 | $24.12 | 25,830 |
| 2020-05-06 | $69.48 | $69.81 | $68.95 | $68.95 | $22.98 | 14,127 |
| 2020-05-05 | $70.25 | $70.25 | $69.17 | $69.33 | $23.11 | 20,994 |
| 2020-05-04 | $69.69 | $69.69 | $67.94 | $68.50 | $22.83 | 79,839 |
| 2020-05-01 | $69.04 | $69.70 | $68.59 | $68.60 | $22.87 | 17,613 |
| 2020-04-30 | $70.74 | $70.74 | $68.10 | $68.72 | $22.91 | 94,332 |
| 2020-04-29 | $70.75 | $71.63 | $69.80 | $71.40 | $23.80 | 16,335 |
| 2020-04-28 | $70.42 | $70.62 | $69.39 | $69.39 | $23.13 | 15,819 |
| 2020-04-27 | $69.57 | $70.09 | $69.22 | $69.56 | $23.19 | 47,595 |
| 2020-04-24 | $70.95 | $71.33 | $70.76 | $71.33 | $23.78 | 21,831 |
| 2020-04-23 | $70.50 | $70.76 | $69.95 | $70.07 | $23.36 | 19,662 |
| 2020-04-22 | $72.11 | $72.11 | $69.58 | $70.32 | $23.44 | 19,122 |
| 2020-04-21 | $68.62 | $69.57 | $67.53 | $67.76 | $22.59 | 30,939 |
| 2020-04-20 | $68.27 | $68.74 | $67.14 | $67.50 | $22.50 | 38,256 |
| 2020-04-17 | $70.10 | $70.46 | $69.70 | $69.71 | $23.24 | 45,186 |
| 2020-04-16 | $69.50 | $69.50 | $68.63 | $68.67 | $22.89 | 20,532 |
| 2020-04-15 | $70.50 | $70.50 | $68.74 | $69.78 | $23.26 | 38,610 |
| 2020-04-14 | $69.35 | $70.15 | $69.30 | $69.34 | $23.11 | 30,288 |
| 2020-04-13 | $70.00 | $70.00 | $67.18 | $69.45 | $23.15 | 33,573 |
| 2020-04-09 | $68.15 | $69.80 | $67.32 | $68.31 | $22.77 | 87,111 |
| 2020-04-08 | $67.21 | $71.18 | $67.21 | $68.18 | $22.73 | 64,422 |
| 2020-04-07 | $63.48 | $68.45 | $63.48 | $65.96 | $21.99 | 52,548 |
| 2020-04-06 | $63.72 | $65.79 | $63.72 | $65.75 | $21.92 | 32,847 |
| 2020-04-03 | $61.47 | $63.28 | $61.47 | $62.18 | $20.73 | 51,312 |
| 2020-04-02 | $64.06 | $64.29 | $62.95 | $63.28 | $21.09 | 32,988 |
| 2020-04-01 | $65.74 | $66.61 | $63.92 | $63.96 | $21.32 | 25,182 |
| 2020-03-31 | $72.39 | $72.39 | $68.01 | $68.31 | $22.77 | 36,774 |
| 2020-03-30 | $68.55 | $71.44 | $68.55 | $70.50 | $23.50 | 62,928 |
| 2020-03-27 | $69.91 | $71.62 | $66.07 | $68.04 | $22.68 | 45,075 |
| 2020-03-26 | $65.49 | $67.18 | $63.20 | $66.98 | $22.33 | 35,562 |
| 2020-03-25 | $60.66 | $68.00 | $60.66 | $65.30 | $21.77 | 51,429 |
| 2020-03-24 | $59.40 | $62.67 | $59.40 | $62.66 | $20.89 | 55,281 |
| 2020-03-23 | $57.55 | $64.90 | $57.55 | $61.80 | $20.60 | 91,944 |
| 2020-03-20 | $52.49 | $59.72 | $52.48 | $56.89 | $18.96 | 47,988 |
| 2020-03-19 | $56.58 | $58.52 | $54.63 | $57.67 | $19.22 | 60,357 |
| 2020-03-18 | $50.77 | $54.84 | $50.77 | $53.70 | $17.90 | 35,337 |
| 2020-03-17 | $55.00 | $55.00 | $51.00 | $53.56 | $17.85 | 206,775 |
| 2020-03-16 | $52.44 | $52.45 | $48.34 | $50.60 | $16.87 | 51,558 |
| 2020-03-13 | $53.91 | $55.00 | $52.26 | $53.05 | $17.68 | 64,593 |
| 2020-03-12 | $54.16 | $54.85 | $50.78 | $51.28 | $17.09 | 59,919 |
| 2020-03-11 | $58.46 | $58.46 | $57.52 | $57.75 | $19.25 | 49,542 |
| 2020-03-10 | $60.51 | $60.70 | $59.14 | $60.24 | $20.08 | 51,228 |
| 2020-03-09 | $58.09 | $60.07 | $58.09 | $60.00 | $20.00 | 31,239 |
| 2020-03-06 | $61.57 | $63.35 | $61.57 | $62.86 | $20.95 | 23,838 |
| 2020-03-05 | $62.55 | $63.41 | $62.55 | $62.55 | $20.85 | 22,959 |
| 2020-03-04 | $62.53 | $63.41 | $62.53 | $63.25 | $21.08 | 57,336 |
| 2020-03-03 | $62.77 | $63.63 | $62.11 | $62.11 | $20.70 | 55,851 |
| 2020-03-02 | $61.23 | $64.87 | $61.23 | $63.80 | $21.27 | 58,428 |
| 2020-02-28 | $58.62 | $60.71 | $58.62 | $59.28 | $19.76 | 32,706 |
| 2020-02-27 | $62.60 | $62.64 | $61.62 | $61.73 | $20.58 | 43,050 |
| 2020-02-26 | $63.28 | $63.86 | $62.53 | $62.72 | $20.91 | 46,482 |
| 2020-02-25 | $64.16 | $66.03 | $64.16 | $64.75 | $21.58 | 34,887 |
| 2020-02-24 | $66.50 | $67.96 | $66.50 | $67.25 | $22.42 | 48,948 |
| 2020-02-21 | $68.35 | $68.85 | $67.84 | $68.55 | $22.85 | 14,496 |
| 2020-02-20 | $69.24 | $69.43 | $68.65 | $69.24 | $23.08 | 17,193 |
| 2020-02-19 | $69.75 | $70.53 | $69.69 | $70.28 | $23.43 | 16,875 |
| 2020-02-18 | $67.46 | $69.64 | $67.46 | $69.23 | $23.08 | 20,700 |
| 2020-02-14 | $71.17 | $71.17 | $70.10 | $71.10 | $23.70 | 13,755 |
| 2020-02-13 | $71.76 | $71.78 | $71.26 | $71.56 | $23.85 | 17,994 |
| 2020-02-12 | $73.75 | $73.75 | $72.90 | $73.07 | $24.36 | 44,487 |
| 2020-02-11 | $74.65 | $74.65 | $74.11 | $74.60 | $24.87 | 17,382 |
| 2020-02-10 | $73.32 | $74.29 | $73.32 | $74.28 | $24.76 | 44,502 |
| 2020-02-07 | $74.95 | $74.97 | $74.32 | $74.61 | $24.87 | 16,368 |
| 2020-02-06 | $73.23 | $74.96 | $73.23 | $74.53 | $24.84 | 30,828 |
| 2020-02-05 | $73.00 | $73.00 | $72.77 | $72.83 | $24.28 | 19,356 |
| 2020-02-04 | $72.00 | $73.11 | $72.00 | $72.84 | $24.28 | 35,025 |
| 2020-02-03 | $69.30 | $69.87 | $69.30 | $69.72 | $23.24 | 34,272 |
| 2020-01-31 | $68.00 | $68.47 | $67.61 | $68.04 | $22.68 | 29,994 |
| 2020-01-30 | $67.47 | $68.08 | $67.45 | $68.08 | $22.69 | 16,575 |
| 2020-01-29 | $67.28 | $68.66 | $67.28 | $68.40 | $22.80 | 17,310 |
| 2020-01-28 | $69.00 | $69.00 | $68.07 | $68.50 | $22.83 | 16,191 |
| 2020-01-27 | $68.45 | $68.46 | $68.06 | $68.08 | $22.69 | 23,175 |
| 2020-01-24 | $68.95 | $69.00 | $68.75 | $68.76 | $22.92 | 21,972 |
| 2020-01-23 | $67.68 | $67.68 | $67.01 | $67.36 | $22.45 | 19,938 |
| 2020-01-22 | $68.34 | $68.75 | $67.71 | $67.83 | $22.61 | 18,306 |
| 2020-01-21 | $66.41 | $66.42 | $66.06 | $66.31 | $22.10 | 19,683 |
| 2020-01-17 | $66.60 | $66.64 | $66.24 | $66.52 | $22.17 | 11,913 |
| 2020-01-16 | $67.00 | $67.38 | $66.91 | $67.21 | $22.40 | 20,973 |
| 2020-01-15 | $64.63 | $64.72 | $64.42 | $64.46 | $21.49 | 9,906 |
| 2020-01-14 | $63.42 | $65.54 | $63.42 | $65.23 | $21.74 | 16,152 |
| 2020-01-13 | $64.36 | $66.07 | $64.36 | $65.55 | $21.85 | 16,713 |
| 2020-01-10 | $65.25 | $66.12 | $65.23 | $65.66 | $21.89 | 11,601 |
| 2020-01-09 | $65.09 | $65.64 | $65.09 | $65.27 | $21.76 | 15,315 |
| 2020-01-08 | $64.75 | $65.15 | $64.75 | $65.15 | $21.72 | 9,534 |
| 2020-01-07 | $65.00 | $65.00 | $64.38 | $64.38 | $21.46 | 17,715 |
| 2020-01-06 | $65.04 | $65.58 | $65.04 | $65.22 | $21.74 | 29,760 |
| 2020-01-03 | $66.33 | $66.68 | $66.33 | $66.59 | $22.20 | 10,242 |
| 2020-01-02 | $68.12 | $68.12 | $66.58 | $66.77 | $22.26 | 32,583 |
| 2019-12-31 | $66.04 | $66.04 | $65.76 | $65.91 | $21.97 | 13,203 |
| 2019-12-30 | $66.22 | $66.22 | $65.72 | $65.94 | $21.98 | 14,133 |
| 2019-12-27 | $66.56 | $67.63 | $65.70 | $67.62 | $22.54 | 19,599 |
| 2019-12-26 | $67.16 | $67.55 | $67.04 | $67.26 | $22.42 | 24,708 |
| 2019-12-24 | $66.42 | $66.42 | $65.85 | $66.00 | $22.00 | 44,712 |
| 2019-12-23 | $66.42 | $66.74 | $65.99 | $66.45 | $22.15 | 20,610 |
| 2019-12-20 | $64.83 | $66.59 | $64.44 | $65.86 | $21.95 | 26,682 |
| 2019-12-19 | $65.61 | $65.61 | $64.86 | $64.91 | $21.64 | 18,657 |
| 2019-12-18 | $64.90 | $64.90 | $63.86 | $64.23 | $21.41 | 23,640 |
| 2019-12-17 | $67.44 | $67.94 | $67.44 | $67.92 | $22.64 | 18,348 |
| 2019-12-16 | $67.30 | $67.50 | $66.72 | $66.88 | $22.29 | 24,531 |
| 2019-12-13 | $68.15 | $69.00 | $67.60 | $68.22 | $22.74 | 11,232 |
| 2019-12-12 | $67.62 | $67.70 | $67.43 | $67.58 | $22.53 | 79,470 |
| 2019-12-11 | $66.20 | $66.90 | $66.20 | $66.80 | $22.27 | 14,619 |
| 2019-12-10 | $66.33 | $66.41 | $66.00 | $66.22 | $22.07 | 25,305 |
| 2019-12-09 | $65.42 | $65.42 | $63.87 | $64.17 | $21.39 | 32,127 |
| 2019-12-06 | $66.40 | $66.45 | $64.69 | $65.86 | $21.95 | 15,042 |
| 2019-12-05 | $65.07 | $65.29 | $64.99 | $65.21 | $21.74 | 14,553 |
| 2019-12-04 | $63.42 | $63.46 | $63.28 | $63.32 | $21.11 | 135,261 |
| 2019-12-03 | $63.89 | $64.46 | $63.88 | $64.29 | $21.43 | 21,915 |
| 2019-12-02 | $64.12 | $64.12 | $63.51 | $63.80 | $21.27 | 32,370 |
| 2019-11-29 | $62.94 | $63.56 | $62.45 | $63.56 | $21.19 | 11,703 |
| 2019-11-27 | $63.80 | $64.09 | $63.48 | $64.09 | $21.36 | 22,587 |
| 2019-11-26 | $64.09 | $64.09 | $63.42 | $63.59 | $21.20 | 27,429 |
| 2019-11-25 | $63.50 | $64.07 | $63.50 | $64.04 | $21.35 | 19,980 |
| 2019-11-22 | $62.45 | $62.85 | $62.45 | $62.65 | $20.88 | 17,235 |
| 2019-11-21 | $62.00 | $63.67 | $62.00 | $63.67 | $21.22 | 37,467 |
| 2019-11-20 | $62.36 | $62.45 | $62.10 | $62.19 | $20.73 | 19,533 |
| 2019-11-19 | $63.05 | $63.05 | $62.75 | $62.85 | $20.95 | 26,433 |
| 2019-11-18 | $61.40 | $61.40 | $61.05 | $61.34 | $20.45 | 28,149 |
| 2019-11-15 | $61.28 | $61.79 | $61.28 | $61.50 | $20.50 | 17,349 |
| 2019-11-14 | $61.45 | $61.57 | $61.22 | $61.57 | $20.52 | 19,770 |
| 2019-11-13 | $61.29 | $61.29 | $60.85 | $61.21 | $20.40 | 29,832 |
| 2019-11-12 | $61.32 | $61.51 | $61.32 | $61.45 | $20.48 | 23,418 |
| 2019-11-11 | $61.45 | $61.65 | $61.25 | $61.40 | $20.47 | 21,810 |
| 2019-11-08 | $62.00 | $62.00 | $61.35 | $61.44 | $20.48 | 16,422 |
| 2019-11-07 | $63.36 | $63.36 | $63.00 | $63.04 | $21.01 | 30,402 |
| 2019-11-06 | $63.40 | $63.43 | $63.27 | $63.27 | $21.09 | 15,645 |
| 2019-11-05 | $62.44 | $62.44 | $61.90 | $61.95 | $20.65 | 20,454 |
| 2019-11-04 | $63.60 | $64.10 | $63.60 | $63.92 | $21.31 | 22,695 |
| 2019-11-01 | $64.43 | $64.43 | $63.29 | $64.31 | $21.44 | 11,766 |
| 2019-10-31 | $66.25 | $66.25 | $65.10 | $65.69 | $21.90 | 15,192 |
| 2019-10-30 | $65.20 | $65.26 | $65.06 | $65.08 | $21.69 | 7,929 |
| 2019-10-29 | $64.65 | $64.65 | $64.08 | $64.16 | $21.39 | 20,634 |
| 2019-10-28 | $64.57 | $64.57 | $63.24 | $63.61 | $21.20 | 15,405 |
| 2019-10-25 | $64.99 | $64.99 | $63.74 | $64.05 | $21.35 | 19,509 |
| 2019-10-24 | $62.14 | $63.01 | $62.09 | $63.01 | $21.00 | 34,287 |
| 2019-10-23 | $63.81 | $63.81 | $62.70 | $62.91 | $20.97 | 14,169 |
| 2019-10-22 | $61.64 | $62.34 | $61.59 | $61.75 | $20.58 | 18,375 |
| 2019-10-21 | $61.54 | $61.68 | $61.00 | $61.47 | $20.49 | 91,566 |
| 2019-10-18 | $63.06 | $63.11 | $62.40 | $62.52 | $20.84 | 65,568 |
| 2019-10-17 | $63.76 | $63.76 | $63.13 | $63.15 | $21.05 | 40,563 |
| 2019-10-16 | $63.40 | $63.40 | $63.02 | $63.25 | $21.08 | 62,628 |
| 2019-10-15 | $63.27 | $65.36 | $63.27 | $64.59 | $21.53 | 655,062 |
| 2019-10-14 | $60.75 | $60.75 | $60.33 | $60.70 | $20.23 | 144,153 |
| 2019-10-11 | $60.26 | $60.87 | $60.26 | $60.73 | $20.24 | 9,198 |
| 2019-10-10 | $60.60 | $60.84 | $60.14 | $60.17 | $20.06 | 21,165 |
| 2019-10-09 | $62.39 | $62.50 | $62.13 | $62.25 | $20.75 | 5,697 |
| 2019-10-08 | $60.79 | $61.69 | $60.79 | $61.69 | $20.56 | 7,128 |
| 2019-10-07 | $62.52 | $62.52 | $62.15 | $62.15 | $20.72 | 19,575 |
| 2019-10-04 | $61.65 | $62.28 | $61.53 | $62.28 | $20.76 | 10,299 |
| 2019-10-03 | $61.36 | $61.54 | $61.24 | $61.35 | $20.45 | 13,083 |
| 2019-10-02 | $59.97 | $60.02 | $59.90 | $59.90 | $19.97 | 12,393 |
| 2019-10-01 | $61.14 | $61.14 | $59.25 | $60.16 | $20.05 | 40,929 |
| 2019-09-30 | $62.92 | $63.15 | $62.81 | $63.15 | $21.05 | 9,870 |
| 2019-09-27 | $63.68 | $63.68 | $63.58 | $63.68 | $21.23 | 29,613 |
| 2019-09-26 | $62.74 | $63.73 | $62.70 | $63.73 | $21.24 | 4,422 |
| 2019-09-25 | $65.50 | $65.50 | $64.80 | $64.92 | $21.64 | 9,705 |
| 2019-09-24 | $66.63 | $66.83 | $66.25 | $66.83 | $22.28 | 11,040 |
| 2019-09-23 | $66.06 | $67.14 | $66.06 | $66.44 | $22.15 | 5,661 |
| 2019-09-20 | $66.27 | $67.20 | $66.27 | $66.66 | $22.22 | 7,635 |
| 2019-09-19 | $65.57 | $66.24 | $65.57 | $66.24 | $22.08 | 4,401 |
| 2019-09-18 | $63.87 | $65.00 | $63.87 | $65.00 | $21.67 | 4,272 |
| 2019-09-17 | $64.24 | $64.60 | $64.24 | $64.60 | $21.53 | 9,888 |
| 2019-09-16 | $64.10 | $64.26 | $63.96 | $64.16 | $21.39 | 9,444 |
| 2019-09-13 | $64.11 | $64.55 | $64.11 | $64.29 | $21.43 | 10,314 |
| 2019-09-12 | $64.46 | $64.47 | $64.22 | $64.22 | $21.41 | 4,437 |
| 2019-09-11 | $62.00 | $62.10 | $62.00 | $62.03 | $20.68 | 12,462 |
| 2019-09-10 | $64.00 | $64.00 | $62.54 | $62.94 | $20.98 | 18,381 |
| 2019-09-09 | $67.82 | $68.05 | $67.82 | $68.01 | $22.67 | 12,156 |
| 2019-09-06 | $66.32 | $66.38 | $66.11 | $66.33 | $22.11 | 11,964 |
| 2019-09-05 | $65.64 | $65.73 | $65.31 | $65.73 | $21.91 | 6,381 |
| 2019-09-04 | $65.66 | $65.66 | $64.95 | $65.06 | $21.69 | 17,637 |
| 2019-09-03 | $63.32 | $64.34 | $63.32 | $64.20 | $21.40 | 13,629 |
| 2019-08-30 | $67.51 | $67.51 | $65.86 | $66.10 | $22.03 | 9,024 |
| 2019-08-29 | $65.51 | $65.98 | $65.08 | $65.55 | $21.85 | 6,630 |
| 2019-08-28 | $66.00 | $66.04 | $65.13 | $65.26 | $21.75 | 14,037 |
| 2019-08-27 | $66.25 | $66.25 | $66.00 | $66.25 | $22.08 | 24,960 |
| 2019-08-26 | $66.35 | $66.66 | $66.34 | $66.58 | $22.19 | 29,889 |
| 2019-08-23 | $66.51 | $66.85 | $65.81 | $65.81 | $21.94 | 18,261 |
| 2019-08-22 | $66.38 | $67.19 | $66.38 | $66.52 | $22.17 | 7,983 |
| 2019-08-21 | $66.84 | $66.84 | $66.38 | $66.50 | $22.17 | 28,500 |
| 2019-08-20 | $67.74 | $67.98 | $67.62 | $67.78 | $22.59 | 13,152 |
| 2019-08-19 | $68.79 | $68.80 | $68.00 | $68.24 | $22.75 | 11,286 |
| 2019-08-16 | $67.94 | $68.78 | $67.74 | $68.59 | $22.86 | 19,965 |
| 2019-08-15 | $67.55 | $67.70 | $67.12 | $67.70 | $22.57 | 21,396 |
| 2019-08-14 | $67.07 | $67.07 | $66.06 | $66.11 | $22.04 | 14,901 |
| 2019-08-13 | $67.47 | $67.76 | $67.36 | $67.52 | $22.51 | 16,728 |
| 2019-08-12 | $66.58 | $66.58 | $64.70 | $64.70 | $21.57 | 18,255 |
| 2019-08-09 | $65.60 | $65.90 | $65.42 | $65.70 | $21.90 | 15,756 |
| 2019-08-08 | $66.12 | $66.29 | $65.86 | $66.22 | $22.07 | 9,132 |
| 2019-08-07 | $64.01 | $64.90 | $64.01 | $64.90 | $21.63 | 27,324 |
| 2019-08-06 | $64.00 | $64.00 | $63.71 | $63.82 | $21.27 | 17,652 |
| 2019-08-05 | $62.46 | $63.52 | $62.36 | $62.93 | $20.98 | 22,542 |
| 2019-08-02 | $62.44 | $62.77 | $62.31 | $62.59 | $20.86 | 19,929 |
| 2019-08-01 | $62.00 | $62.46 | $62.00 | $62.30 | $20.77 | 122,841 |
| 2019-07-31 | $60.86 | $61.11 | $60.50 | $61.11 | $20.37 | 59,292 |
| 2019-07-30 | $57.04 | $57.04 | $56.56 | $56.78 | $18.93 | 11,469 |
| 2019-07-29 | $57.96 | $57.96 | $56.69 | $57.09 | $19.03 | 5,457 |
| 2019-07-26 | $56.77 | $56.77 | $56.54 | $56.77 | $18.92 | 16,641 |
| 2019-07-25 | $57.25 | $57.25 | $56.24 | $56.24 | $18.75 | 23,571 |
| 2019-07-24 | $58.37 | $58.37 | $57.46 | $57.61 | $19.20 | 20,112 |
| 2019-07-23 | $58.14 | $58.38 | $58.14 | $58.38 | $19.46 | 14,601 |
| 2019-07-22 | $57.93 | $58.18 | $57.93 | $57.93 | $19.31 | 8,481 |
| 2019-07-19 | $59.87 | $60.03 | $59.75 | $59.75 | $19.92 | 24,687 |
| 2019-07-18 | $58.15 | $58.72 | $58.15 | $58.67 | $19.56 | 86,094 |
| 2019-07-17 | $58.45 | $58.45 | $57.88 | $57.95 | $19.32 | 11,811 |
| 2019-07-16 | $56.23 | $56.23 | $56.02 | $56.06 | $18.69 | 15,225 |
| 2019-07-15 | $54.71 | $55.57 | $54.71 | $55.54 | $18.51 | 6,681 |
| 2019-07-12 | $54.25 | $55.35 | $54.25 | $55.10 | $18.37 | 8,883 |
| 2019-07-11 | $54.85 | $54.85 | $54.61 | $54.61 | $18.20 | 7,587 |
| 2019-07-10 | $55.97 | $55.97 | $54.88 | $55.62 | $18.54 | 16,617 |
| 2019-07-09 | $54.03 | $54.08 | $53.78 | $53.95 | $17.98 | 11,736 |
| 2019-07-08 | $54.75 | $54.75 | $53.75 | $53.75 | $17.92 | 11,925 |
| 2019-07-05 | $55.47 | $55.57 | $55.26 | $55.45 | $18.48 | 26,868 |
| 2019-07-03 | $55.90 | $55.90 | $55.86 | $55.86 | $18.62 | 54,162 |
| 2019-07-02 | $54.69 | $55.89 | $54.69 | $55.69 | $18.56 | 25,002 |
| 2019-07-01 | $55.95 | $55.95 | $55.07 | $55.11 | $18.37 | 10,401 |
| 2019-06-28 | $52.97 | $52.97 | $52.02 | $52.52 | $17.51 | 50,880 |
| 2019-06-27 | $52.37 | $52.42 | $52.04 | $52.40 | $17.47 | 227,520 |
| 2019-06-26 | $53.50 | $53.50 | $52.90 | $53.25 | $17.75 | 9,324 |
| 2019-06-25 | $53.75 | $53.82 | $53.51 | $53.58 | $17.86 | 13,515 |
| 2019-06-24 | $54.99 | $55.52 | $54.99 | $55.38 | $18.46 | 20,586 |
| 2019-06-21 | $52.25 | $53.75 | $52.25 | $53.64 | $17.88 | 46,452 |
| 2019-06-20 | $56.36 | $56.73 | $56.25 | $56.25 | $18.75 | 21,663 |
| 2019-06-19 | $55.84 | $56.90 | $55.84 | $56.81 | $18.94 | 14,676 |
| 2019-06-18 | $56.90 | $57.34 | $56.90 | $57.27 | $19.09 | 23,925 |
| 2019-06-17 | $56.14 | $56.31 | $55.99 | $56.31 | $18.77 | 44,532 |
| 2019-06-14 | $55.54 | $55.54 | $55.00 | $55.19 | $18.40 | 16,944 |
| 2019-06-13 | $56.07 | $56.07 | $55.57 | $55.57 | $18.52 | 10,239 |
| 2019-06-12 | $55.51 | $55.71 | $55.39 | $55.50 | $18.50 | 18,567 |
| 2019-06-11 | $57.76 | $57.76 | $57.07 | $57.29 | $19.10 | 20,601 |
| 2019-06-10 | $57.43 | $57.43 | $56.79 | $56.80 | $18.93 | 10,059 |
| 2019-06-07 | $56.69 | $56.85 | $56.58 | $56.74 | $18.91 | 14,163 |
| 2019-06-06 | $55.43 | $55.64 | $55.40 | $55.56 | $18.52 | 10,764 |
| 2019-06-05 | $54.30 | $54.47 | $54.30 | $54.35 | $18.12 | 13,545 |
| 2019-06-04 | $51.58 | $51.94 | $51.48 | $51.87 | $17.29 | 12,705 |
| 2019-06-03 | $50.41 | $51.06 | $50.41 | $51.06 | $17.02 | 33,735 |
| 2019-05-31 | $48.78 | $48.86 | $48.45 | $48.86 | $16.29 | 17,739 |
| 2019-05-30 | $49.05 | $49.17 | $48.93 | $48.93 | $16.31 | 12,213 |
| 2019-05-29 | $49.09 | $49.09 | $48.78 | $48.89 | $16.30 | 14,481 |
| 2019-05-28 | $50.06 | $50.06 | $49.55 | $49.81 | $16.60 | 22,062 |
| 2019-05-24 | $51.04 | $51.05 | $50.84 | $51.05 | $17.02 | 8,373 |
| 2019-05-23 | $50.70 | $50.74 | $50.53 | $50.74 | $16.91 | 4,551 |
| 2019-05-22 | $50.42 | $50.55 | $50.19 | $50.44 | $16.81 | 10,185 |
| 2019-05-21 | $50.10 | $50.26 | $50.10 | $50.24 | $16.75 | 131,463 |
| 2019-05-20 | $49.58 | $49.78 | $49.33 | $49.41 | $16.47 | 17,898 |
| 2019-05-17 | $51.32 | $51.32 | $50.81 | $50.89 | $16.96 | 16,866 |
| 2019-05-16 | $50.30 | $50.30 | $50.18 | $50.29 | $16.76 | 11,352 |
| 2019-05-15 | $50.42 | $50.67 | $50.37 | $50.67 | $16.89 | 15,903 |
| 2019-05-14 | $50.38 | $50.59 | $50.27 | $50.33 | $16.78 | 25,857 |
| 2019-05-13 | $50.00 | $50.03 | $49.79 | $50.03 | $16.68 | 10,566 |
| 2019-05-10 | $50.66 | $50.86 | $49.90 | $50.86 | $16.95 | 16,230 |
| 2019-05-09 | $51.07 | $51.07 | $49.47 | $49.87 | $16.62 | 29,808 |
| 2019-05-08 | $53.06 | $53.06 | $52.07 | $52.65 | $17.55 | 48,033 |
| 2019-05-07 | $52.26 | $52.26 | $51.49 | $51.70 | $17.23 | 31,500 |
| 2019-05-06 | $48.94 | $49.18 | $48.79 | $49.06 | $16.35 | 13,968 |
| 2019-05-03 | $49.46 | $49.75 | $49.46 | $49.75 | $16.58 | 12,255 |
| 2019-05-02 | $49.25 | $49.25 | $49.11 | $49.17 | $16.39 | 7,734 |
| 2019-05-01 | $49.33 | $49.58 | $49.30 | $49.30 | $16.43 | 9,633 |
| 2019-04-30 | $49.11 | $49.45 | $49.11 | $49.38 | $16.46 | 23,022 |
| 2019-04-29 | $49.32 | $49.33 | $49.07 | $49.26 | $16.42 | 13,401 |
| 2019-04-26 | $49.09 | $49.26 | $49.03 | $49.26 | $16.42 | 31,173 |
| 2019-04-25 | $46.68 | $46.68 | $46.15 | $46.23 | $15.41 | 26,655 |
| 2019-04-24 | $46.36 | $46.64 | $46.36 | $46.55 | $15.52 | 14,919 |
| 2019-04-23 | $45.91 | $46.13 | $45.79 | $46.13 | $15.38 | 44,877 |
| 2019-04-22 | $44.66 | $44.66 | $44.59 | $44.65 | $14.88 | 53,748 |
| 2019-04-18 | $45.00 | $45.00 | $44.49 | $44.59 | $14.86 | 15,243 |
| 2019-04-17 | $46.26 | $46.26 | $46.09 | $46.09 | $15.36 | 22,008 |
| 2019-04-16 | $46.77 | $46.77 | $46.50 | $46.60 | $15.53 | 49,563 |
| 2019-04-15 | $47.42 | $47.45 | $47.17 | $47.38 | $15.79 | 11,511 |
| 2019-04-12 | $47.00 | $47.03 | $46.85 | $46.92 | $15.64 | 9,993 |
| 2019-04-11 | $47.27 | $47.27 | $46.92 | $47.07 | $15.69 | 15,321 |
| 2019-04-10 | $47.25 | $47.25 | $46.90 | $46.99 | $15.66 | 40,122 |
| 2019-04-09 | $47.36 | $47.38 | $47.00 | $47.00 | $15.67 | 32,871 |
| 2019-04-08 | $47.62 | $47.62 | $47.28 | $47.45 | $15.82 | 18,426 |
| 2019-04-05 | $47.15 | $47.27 | $47.05 | $47.14 | $15.71 | 510,231 |
| 2019-04-04 | $48.04 | $48.04 | $47.23 | $47.32 | $15.77 | 374,019 |
| 2019-04-03 | $48.52 | $48.55 | $48.29 | $48.33 | $16.11 | 13,569 |
| 2019-04-02 | $49.28 | $49.66 | $49.11 | $49.39 | $16.46 | 23,184 |
| 2019-04-01 | $49.86 | $50.07 | $49.66 | $49.92 | $16.64 | 20,025 |
| 2019-03-29 | $46.30 | $50.64 | $46.30 | $50.64 | $16.88 | 19,278 |
| 2019-03-28 | $40.83 | $40.83 | $40.04 | $40.15 | $13.38 | 14,574 |
| 2019-03-27 | $41.79 | $41.79 | $39.54 | $39.60 | $13.20 | 25,917 |
| 2019-03-26 | $40.37 | $40.55 | $40.28 | $40.39 | $13.46 | 42,708 |
| 2019-03-25 | $38.83 | $39.03 | $38.64 | $38.98 | $12.99 | 19,062 |
| 2019-03-22 | $39.23 | $39.23 | $38.98 | $38.98 | $12.99 | 33,573 |
| 2019-03-21 | $40.32 | $40.58 | $40.32 | $40.58 | $13.53 | 27,339 |
| 2019-03-20 | $39.63 | $40.61 | $39.63 | $40.60 | $13.53 | 8,304 |
| 2019-03-19 | $40.28 | $40.54 | $40.28 | $40.34 | $13.45 | 23,031 |
| 2019-03-18 | $41.42 | $41.42 | $40.32 | $40.57 | $13.52 | 50,322 |
| 2019-03-15 | $39.81 | $39.89 | $39.70 | $39.82 | $13.27 | 8,382 |
| 2019-03-14 | $39.22 | $39.28 | $39.20 | $39.22 | $13.07 | 13,512 |
| 2019-03-13 | $39.75 | $39.86 | $39.74 | $39.76 | $13.25 | 16,284 |
| 2019-03-12 | $39.98 | $40.09 | $39.73 | $39.84 | $13.28 | 65,406 |
| 2019-03-11 | $38.94 | $39.83 | $38.94 | $39.70 | $13.23 | 188,673 |
| 2019-03-08 | $38.89 | $38.89 | $38.63 | $38.78 | $12.93 | 11,031 |
| 2019-03-07 | $38.38 | $38.55 | $38.36 | $38.42 | $12.81 | 22,287 |
| 2019-03-06 | $38.62 | $38.64 | $38.50 | $38.63 | $12.88 | 24,168 |
| 2019-03-05 | $38.66 | $38.77 | $38.55 | $38.64 | $12.88 | 19,407 |
| 2019-03-04 | $38.07 | $38.11 | $37.88 | $37.98 | $12.66 | 22,605 |
| 2019-03-01 | $38.15 | $38.38 | $38.01 | $38.28 | $12.76 | 47,157 |
| 2019-02-28 | $37.53 | $37.62 | $37.51 | $37.60 | $12.53 | 31,674 |
| 2019-02-27 | $37.75 | $37.97 | $37.75 | $37.89 | $12.63 | 85,449 |
| 2019-02-26 | $36.60 | $36.98 | $36.60 | $36.96 | $12.32 | 27,348 |
| 2019-02-25 | $35.66 | $35.74 | $35.66 | $35.72 | $11.91 | 38,643 |
| 2019-02-22 | $35.68 | $35.74 | $35.60 | $35.63 | $11.88 | 24,870 |
| 2019-02-21 | $35.31 | $35.31 | $35.12 | $35.12 | $11.71 | 5,949 |
| 2019-02-20 | $35.17 | $35.32 | $35.17 | $35.31 | $11.77 | 28,224 |
| 2019-02-19 | $34.61 | $34.75 | $34.54 | $34.68 | $11.56 | 42,591 |
| 2019-02-15 | $33.98 | $34.15 | $33.82 | $34.09 | $11.36 | 58,710 |
| 2019-02-14 | $33.08 | $33.30 | $33.08 | $33.27 | $11.09 | 18,876 |
| 2019-02-13 | $33.37 | $33.43 | $33.37 | $33.41 | $11.14 | 13,707 |
| 2019-02-12 | $34.36 | $34.58 | $33.90 | $34.03 | $11.34 | 75,594 |
| 2019-02-11 | $31.89 | $31.99 | $31.89 | $31.98 | $10.66 | 44,145 |
| 2019-02-08 | $31.78 | $31.90 | $31.78 | $31.88 | $10.63 | 20,139 |
| 2019-02-07 | $32.58 | $32.72 | $32.44 | $32.54 | $10.85 | 23,772 |
| 2019-02-06 | $33.48 | $33.56 | $33.36 | $33.48 | $11.16 | 20,004 |
| 2019-02-05 | $34.99 | $34.99 | $34.66 | $34.83 | $11.61 | 35,751 |
| 2019-02-04 | $35.92 | $36.05 | $35.82 | $35.98 | $11.99 | 17,724 |
| 2019-02-01 | $36.48 | $36.66 | $36.35 | $36.38 | $12.13 | 63,666 |
| 2019-01-31 | $34.02 | $34.79 | $34.02 | $34.69 | $11.56 | 51,045 |
| 2019-01-30 | $34.20 | $34.91 | $34.20 | $34.59 | $11.53 | 17,967 |
| 2019-01-29 | $34.47 | $34.54 | $34.37 | $34.49 | $11.50 | 60,558 |
| 2019-01-28 | $34.00 | $34.10 | $33.95 | $34.10 | $11.37 | 49,410 |
| 2019-01-25 | $34.69 | $34.74 | $34.53 | $34.60 | $11.53 | 19,995 |
| 2019-01-24 | $34.17 | $34.44 | $34.17 | $34.35 | $11.45 | 27,471 |
| 2019-01-23 | $33.86 | $34.03 | $33.83 | $33.90 | $11.30 | 58,290 |
| 2019-01-22 | $34.14 | $34.28 | $34.00 | $34.09 | $11.36 | 39,366 |
| 2019-01-18 | $35.09 | $35.09 | $34.72 | $35.01 | $11.67 | 36,033 |
| 2019-01-17 | $32.81 | $33.52 | $32.81 | $33.44 | $11.15 | 32,538 |
| 2019-01-16 | $33.12 | $33.34 | $33.12 | $33.30 | $11.10 | 58,404 |
| 2019-01-15 | $33.11 | $33.29 | $33.04 | $33.20 | $11.07 | 58,602 |
| 2019-01-14 | $33.17 | $33.40 | $33.07 | $33.15 | $11.05 | 184,842 |
| 2019-01-11 | $33.23 | $33.51 | $33.23 | $33.37 | $11.12 | 60,162 |
| 2019-01-10 | $33.82 | $34.12 | $33.82 | $34.03 | $11.34 | 23,931 |
| 2019-01-09 | $33.85 | $33.88 | $33.63 | $33.83 | $11.28 | 33,399 |
| 2019-01-08 | $33.12 | $33.12 | $32.83 | $32.95 | $10.98 | 55,428 |
| 2019-01-07 | $32.52 | $32.81 | $32.52 | $32.74 | $10.91 | 54,636 |
| 2019-01-04 | $32.79 | $33.48 | $32.79 | $33.37 | $11.12 | 24,306 |
| 2019-01-03 | $31.89 | $32.13 | $31.87 | $32.01 | $10.67 | 69,744 |
| 2019-01-02 | $31.51 | $32.15 | $31.51 | $32.06 | $10.69 | 60,267 |
| 2018-12-31 | $31.27 | $32.14 | $31.27 | $32.10 | $10.70 | 206,862 |
| 2018-12-28 | $32.04 | $32.04 | $31.65 | $31.86 | $10.62 | 76,941 |
| 2018-12-27 | $31.45 | $32.00 | $31.28 | $31.86 | $10.62 | 91,545 |
| 2018-12-26 | $30.00 | $30.99 | $30.00 | $30.74 | $10.25 | 95,607 |
| 2018-12-24 | $31.65 | $31.65 | $31.07 | $31.11 | $10.37 | 119,388 |
| 2018-12-21 | $31.66 | $31.88 | $31.56 | $31.62 | $10.54 | 60,759 |
| 2018-12-20 | $33.19 | $33.43 | $33.17 | $33.39 | $11.13 | 81,306 |
| 2018-12-19 | $34.48 | $34.69 | $33.89 | $34.10 | $11.37 | 35,244 |
| 2018-12-18 | $35.56 | $35.83 | $35.35 | $35.45 | $11.82 | 80,841 |
| 2018-12-17 | $35.39 | $35.68 | $35.31 | $35.34 | $11.78 | 66,027 |
| 2018-12-14 | $36.71 | $37.02 | $36.67 | $36.76 | $12.25 | 77,661 |
| 2018-12-13 | $36.67 | $36.87 | $36.61 | $36.72 | $12.24 | 31,863 |
| 2018-12-12 | $36.52 | $36.82 | $36.47 | $36.65 | $12.22 | 16,251 |
| 2018-12-11 | $35.48 | $35.74 | $35.29 | $35.50 | $11.83 | 107,226 |
| 2018-12-10 | $37.00 | $37.04 | $36.42 | $36.91 | $12.30 | 163,317 |
| 2018-12-07 | $36.58 | $36.58 | $35.98 | $36.09 | $12.03 | 70,656 |
| 2018-12-06 | $35.55 | $36.18 | $35.40 | $35.94 | $11.98 | 290,010 |
| 2018-12-04 | $37.18 | $37.29 | $36.55 | $36.55 | $12.18 | 36,486 |
| 2018-12-03 | $37.71 | $37.93 | $37.63 | $37.82 | $12.61 | 14,325 |
| 2018-11-30 | $36.68 | $36.82 | $36.56 | $36.77 | $12.26 | 12,189 |
| 2018-11-29 | $36.35 | $36.45 | $36.27 | $36.40 | $12.13 | 24,141 |
| 2018-11-28 | $35.13 | $35.19 | $34.90 | $35.19 | $11.73 | 26,079 |
| 2018-11-27 | $34.76 | $35.02 | $34.74 | $34.95 | $11.65 | 38,856 |
| 2018-11-26 | $35.82 | $35.83 | $35.66 | $35.74 | $11.91 | 46,929 |
| 2018-11-23 | $36.27 | $36.27 | $35.53 | $36.05 | $12.02 | 7,983 |
| 2018-11-21 | $35.04 | $35.39 | $35.04 | $35.09 | $11.70 | 15,570 |
| 2018-11-20 | $35.50 | $35.67 | $35.36 | $35.50 | $11.83 | 33,414 |
| 2018-11-19 | $36.33 | $36.40 | $36.18 | $36.40 | $12.13 | 31,083 |
| 2018-11-16 | $36.05 | $36.30 | $36.02 | $36.17 | $12.06 | 19,260 |
| 2018-11-15 | $36.40 | $36.78 | $36.40 | $36.69 | $12.23 | 13,911 |
| 2018-11-14 | $37.24 | $37.51 | $37.15 | $37.31 | $12.44 | 16,017 |
| 2018-11-13 | $37.15 | $37.30 | $36.88 | $37.02 | $12.34 | 20,478 |
| 2018-11-12 | $38.39 | $39.34 | $38.39 | $38.70 | $12.90 | 15,756 |
| 2018-11-09 | $39.26 | $39.26 | $38.69 | $38.69 | $12.90 | 10,407 |
| 2018-11-08 | $38.29 | $39.42 | $38.29 | $38.46 | $12.82 | 17,562 |
| 2018-11-07 | $38.75 | $38.75 | $38.15 | $38.15 | $12.72 | 26,064 |
| 2018-11-06 | $38.01 | $38.01 | $37.73 | $37.84 | $12.61 | 53,829 |
| 2018-11-05 | $36.40 | $36.43 | $36.21 | $36.39 | $12.13 | 18,963 |
| 2018-11-02 | $37.24 | $37.24 | $36.71 | $36.85 | $12.28 | 29,778 |
| 2018-11-01 | $37.33 | $37.61 | $37.33 | $37.56 | $12.52 | 17,844 |
| 2018-10-31 | $37.31 | $38.17 | $37.31 | $37.86 | $12.62 | 22,770 |
| 2018-10-30 | $39.00 | $39.22 | $38.98 | $39.18 | $13.06 | 15,060 |
| 2018-10-29 | $38.81 | $39.33 | $38.81 | $38.85 | $12.95 | 27,612 |
| 2018-10-26 | $38.82 | $39.28 | $38.73 | $39.14 | $13.05 | 35,424 |
| 2018-10-25 | $39.57 | $39.75 | $39.24 | $39.49 | $13.16 | 20,394 |
| 2018-10-24 | $39.94 | $40.01 | $39.41 | $39.48 | $13.16 | 15,147 |
| 2018-10-23 | $40.04 | $40.54 | $39.86 | $40.54 | $13.51 | 33,111 |
| 2018-10-22 | $40.15 | $40.31 | $40.13 | $40.31 | $13.44 | 6,114 |
| 2018-10-19 | $40.26 | $40.49 | $40.22 | $40.23 | $13.41 | 18,999 |
| 2018-10-18 | $40.29 | $40.29 | $39.56 | $39.67 | $13.22 | 66,273 |
| 2018-10-17 | $39.77 | $39.97 | $39.64 | $39.67 | $13.22 | 120,630 |
| 2018-10-16 | $39.83 | $40.09 | $39.83 | $40.05 | $13.35 | 196,464 |
| 2018-10-15 | $39.57 | $39.99 | $39.57 | $39.94 | $13.31 | 12,660 |
| 2018-10-12 | $40.52 | $40.52 | $39.19 | $39.84 | $13.28 | 47,397 |
| 2018-10-11 | $40.31 | $40.31 | $40.05 | $40.14 | $13.38 | 16,128 |
| 2018-10-10 | $41.73 | $41.73 | $41.53 | $41.55 | $13.85 | 51,132 |
| 2018-10-09 | $42.17 | $42.18 | $42.00 | $42.04 | $14.01 | 26,490 |
| 2018-10-08 | $42.63 | $42.78 | $42.48 | $42.78 | $14.26 | 4,971 |
| 2018-10-05 | $42.65 | $42.65 | $42.35 | $42.48 | $14.16 | 37,728 |
| 2018-10-04 | $42.58 | $42.58 | $42.13 | $42.25 | $14.08 | 14,313 |
| 2018-10-03 | $43.64 | $43.74 | $43.41 | $43.53 | $14.51 | 13,167 |
| 2018-10-02 | $43.20 | $43.58 | $43.20 | $43.49 | $14.50 | 16,674 |
| 2018-10-01 | $42.81 | $43.25 | $42.81 | $43.07 | $14.36 | 354,951 |
| 2018-09-28 | $43.24 | $43.57 | $42.94 | $43.10 | $14.37 | 241,575 |
| 2018-09-27 | $43.14 | $43.40 | $42.89 | $43.15 | $14.38 | 6,276 |
| 2018-09-26 | $43.07 | $43.41 | $42.76 | $42.85 | $14.28 | 21,633 |
| 2018-09-25 | $42.54 | $42.89 | $42.17 | $42.54 | $14.18 | 26,763 |
| 2018-09-24 | $42.82 | $42.82 | $42.66 | $42.80 | $14.27 | 3,396 |
| 2018-09-21 | $42.72 | $42.89 | $42.72 | $42.87 | $14.29 | 5,244 |
| 2018-09-20 | $42.15 | $42.16 | $41.77 | $42.16 | $14.05 | 16,869 |
| 2018-09-19 | $40.70 | $40.80 | $40.70 | $40.71 | $13.57 | 123,795 |
| 2018-09-18 | $41.24 | $41.39 | $40.94 | $41.29 | $13.76 | 22,773 |
| 2018-09-17 | $41.20 | $41.20 | $40.92 | $41.01 | $13.67 | 14,343 |
| 2018-09-14 | $41.61 | $41.61 | $40.76 | $40.99 | $13.66 | 13,449 |
| 2018-09-13 | $41.10 | $41.30 | $41.06 | $41.18 | $13.73 | 12,390 |
| 2018-09-12 | $40.72 | $40.91 | $40.72 | $40.82 | $13.61 | 8,025 |
| 2018-09-11 | $41.17 | $41.17 | $40.86 | $40.98 | $13.66 | 15,750 |
| 2018-09-10 | $39.35 | $39.47 | $39.35 | $39.47 | $13.16 | 3,072 |
| 2018-09-07 | $39.04 | $39.10 | $39.00 | $39.10 | $13.03 | 4,845 |
| 2018-09-06 | $38.10 | $38.30 | $38.10 | $38.30 | $12.77 | 10,176 |
| 2018-09-05 | $37.82 | $38.61 | $37.82 | $38.21 | $12.74 | 7,557 |
| 2018-09-04 | $39.23 | $39.23 | $38.97 | $39.13 | $13.04 | 4,080 |
| 2018-08-31 | $38.89 | $38.97 | $38.88 | $38.96 | $12.99 | 5,007 |
| 2018-08-30 | $38.63 | $38.69 | $38.59 | $38.59 | $12.86 | 6,894 |
| 2018-08-29 | $39.18 | $39.51 | $39.16 | $39.51 | $13.17 | 8,379 |
| 2018-08-28 | $38.34 | $38.61 | $38.29 | $38.61 | $12.87 | 9,129 |
| 2018-08-27 | $38.63 | $39.00 | $38.63 | $38.70 | $12.90 | 19,827 |
| 2018-08-24 | $39.38 | $40.00 | $39.38 | $39.40 | $13.13 | 54,219 |
| 2018-08-23 | $38.50 | $38.87 | $38.48 | $38.67 | $12.89 | 12,030 |
| 2018-08-22 | $38.50 | $38.52 | $38.19 | $38.35 | $12.78 | 11,127 |
| 2018-08-21 | $39.01 | $39.15 | $39.00 | $39.11 | $13.04 | 28,047 |
| 2018-08-20 | $38.33 | $38.33 | $38.03 | $38.20 | $12.73 | 16,980 |
| 2018-08-17 | $38.85 | $38.85 | $38.63 | $38.74 | $12.91 | 16,266 |
| 2018-08-16 | $39.25 | $39.25 | $38.94 | $39.15 | $13.05 | 22,482 |
| 2018-08-15 | $39.54 | $39.54 | $38.55 | $38.84 | $12.95 | 14,793 |
| 2018-08-14 | $39.24 | $39.52 | $39.24 | $39.43 | $13.14 | 22,494 |
| 2018-08-13 | $39.22 | $39.32 | $39.06 | $39.19 | $13.06 | 11,079 |
| 2018-08-10 | $40.01 | $40.15 | $39.86 | $40.06 | $13.35 | 5,400 |
| 2018-08-09 | $40.41 | $40.46 | $40.21 | $40.21 | $13.40 | 37,473 |
| 2018-08-08 | $39.70 | $41.04 | $39.70 | $40.55 | $13.52 | 27,357 |
| 2018-08-07 | $41.80 | $42.24 | $41.59 | $41.63 | $13.88 | 9,687 |
| 2018-08-06 | $41.14 | $41.25 | $41.11 | $41.17 | $13.72 | 14,196 |
| 2018-08-03 | $41.25 | $41.44 | $41.10 | $41.44 | $13.81 | 4,518 |
| 2018-08-02 | $40.69 | $40.92 | $40.69 | $40.92 | $13.64 | 4,581 |
| 2018-08-01 | $40.94 | $41.07 | $40.94 | $40.98 | $13.66 | 11,487 |
| 2018-07-31 | $41.01 | $41.65 | $41.01 | $41.36 | $13.79 | 6,624 |
| 2018-07-30 | $41.50 | $41.68 | $41.50 | $41.68 | $13.89 | 7,338 |
| 2018-07-27 | $42.54 | $42.54 | $41.70 | $42.07 | $14.02 | 366,024 |
| 2018-07-26 | $43.22 | $43.22 | $42.30 | $42.52 | $14.17 | 10,818 |
| 2018-07-25 | $42.90 | $43.45 | $42.60 | $43.45 | $14.48 | 34,131 |
| 2018-07-24 | $43.60 | $43.60 | $42.73 | $42.92 | $14.31 | 290,109 |
| 2018-07-23 | $43.39 | $43.39 | $42.68 | $42.89 | $14.30 | 140,856 |
| 2018-07-20 | $42.43 | $42.70 | $42.43 | $42.70 | $14.23 | 19,041 |
| 2018-07-19 | $40.89 | $41.35 | $40.89 | $41.28 | $13.76 | 1,002,054 |
| 2018-07-18 | $41.11 | $41.65 | $41.11 | $41.38 | $13.79 | 262,296 |
| 2018-07-17 | $40.34 | $40.60 | $39.97 | $40.60 | $13.53 | 70,680 |
| 2018-07-16 | $39.31 | $39.90 | $39.31 | $39.80 | $13.27 | 3,768 |
| 2018-07-13 | $39.18 | $39.94 | $39.18 | $39.83 | $13.28 | 13,485 |
| 2018-07-12 | $38.46 | $38.92 | $38.46 | $38.76 | $12.92 | 6,180 |
| 2018-07-11 | $38.93 | $38.93 | $38.29 | $38.55 | $12.85 | 9,684 |
| 2018-07-10 | $39.28 | $39.71 | $39.07 | $39.07 | $13.02 | 4,980 |
| 2018-07-09 | $39.97 | $39.97 | $38.93 | $39.58 | $13.19 | 12,513 |
| 2018-07-06 | $37.79 | $38.21 | $37.79 | $38.03 | $12.68 | 7,335 |
| 2018-07-05 | $37.99 | $38.19 | $37.58 | $38.19 | $12.73 | 14,406 |
| 2018-07-03 | $36.89 | $37.70 | $36.89 | $36.92 | $12.31 | 10,632 |
| 2018-07-02 | $37.10 | $37.10 | $36.59 | $36.82 | $12.27 | 28,494 |
| 2018-06-29 | $38.48 | $38.48 | $37.85 | $38.09 | $12.70 | 55,512 |
| 2018-06-28 | $38.15 | $38.32 | $37.82 | $38.32 | $12.77 | 10,914 |
| 2018-06-27 | $38.88 | $39.96 | $38.88 | $38.97 | $12.99 | 20,751 |
| 2018-06-26 | $38.25 | $39.10 | $38.25 | $38.66 | $12.89 | 8,352 |
| 2018-06-25 | $38.73 | $39.07 | $38.35 | $38.52 | $12.84 | 11,724 |
| 2018-06-22 | $38.71 | $39.66 | $38.67 | $39.61 | $13.20 | 163,158 |
| 2018-06-21 | $39.01 | $39.76 | $39.01 | $39.76 | $13.25 | 53,649 |
| 2018-06-20 | $38.29 | $38.37 | $37.80 | $38.37 | $12.79 | 11,832 |
| 2018-06-19 | $36.82 | $37.10 | $36.80 | $36.80 | $12.27 | 31,632 |
| 2018-06-18 | $35.70 | $36.54 | $35.70 | $36.45 | $12.15 | 12,309 |
| 2018-06-15 | $35.61 | $36.19 | $35.61 | $35.96 | $11.99 | 13,023 |
| 2018-06-14 | $34.63 | $35.19 | $34.63 | $34.97 | $11.66 | 7,623 |
| 2018-06-13 | $35.64 | $35.64 | $35.14 | $35.22 | $11.74 | 58,080 |
| 2018-06-12 | $35.10 | $35.10 | $34.16 | $34.43 | $11.48 | 47,514 |
| 2018-06-11 | $35.40 | $35.40 | $34.85 | $34.85 | $11.62 | 48,204 |
| 2018-06-08 | $35.53 | $35.53 | $34.67 | $35.06 | $11.69 | 17,898 |
| 2018-06-07 | $34.88 | $35.57 | $34.88 | $35.47 | $11.82 | 10,755 |
| 2018-06-06 | $34.49 | $35.27 | $34.49 | $35.04 | $11.68 | 15,867 |
| 2018-06-05 | $34.26 | $34.59 | $33.94 | $34.37 | $11.46 | 7,380 |
| 2018-06-04 | $35.00 | $35.00 | $34.24 | $34.39 | $11.46 | 34,611 |
| 2018-06-01 | $33.11 | $34.17 | $33.11 | $33.64 | $11.21 | 38,667 |
| 2018-05-31 | $32.60 | $32.60 | $31.90 | $32.09 | $10.70 | 18,282 |
| 2018-05-30 | $33.07 | $33.12 | $32.68 | $32.89 | $10.96 | 13,824 |
| 2018-05-29 | $32.73 | $32.73 | $32.52 | $32.60 | $10.87 | 26,844 |
| 2018-05-25 | $34.24 | $34.24 | $33.57 | $34.10 | $11.37 | 6,453 |
| 2018-05-24 | $34.22 | $34.51 | $34.02 | $34.49 | $11.50 | 11,730 |
| 2018-05-23 | $34.44 | $35.07 | $34.37 | $34.37 | $11.46 | 10,539 |
| 2018-05-22 | $35.46 | $35.94 | $35.11 | $35.64 | $11.88 | 9,801 |
| 2018-05-21 | $35.25 | $35.90 | $35.25 | $35.71 | $11.90 | 479,265 |
| 2018-05-18 | $36.51 | $36.51 | $36.10 | $36.21 | $12.07 | 327,318 |
| 2018-05-17 | $37.04 | $37.41 | $36.81 | $37.21 | $12.40 | 126,315 |
| 2018-05-16 | $35.30 | $35.95 | $35.30 | $35.92 | $11.97 | 12,996 |
| 2018-05-15 | $35.50 | $35.50 | $34.99 | $34.99 | $11.66 | 9,834 |
| 2018-05-14 | $35.21 | $35.74 | $35.21 | $35.74 | $11.91 | 7,308 |
| 2018-05-11 | $35.45 | $36.04 | $35.45 | $35.61 | $11.87 | 11,481 |
| 2018-05-10 | $34.87 | $35.40 | $34.84 | $35.33 | $11.78 | 14,799 |
| 2018-05-09 | $34.38 | $34.99 | $34.38 | $34.95 | $11.65 | 27,561 |
| 2018-05-08 | $36.95 | $36.96 | $36.14 | $36.81 | $12.27 | 38,010 |
| 2018-05-07 | $36.25 | $37.05 | $36.25 | $36.74 | $12.25 | 9,618 |
| 2018-05-04 | $34.51 | $35.08 | $34.37 | $35.08 | $11.69 | 8,715 |
| 2018-05-03 | $34.49 | $35.00 | $34.47 | $35.00 | $11.67 | 20,727 |
| 2018-05-02 | $34.80 | $35.16 | $34.68 | $35.06 | $11.69 | 28,128 |
| 2018-05-01 | $35.78 | $35.78 | $35.29 | $35.56 | $11.85 | 7,821 |
| 2018-04-30 | $34.35 | $34.67 | $33.87 | $34.15 | $11.38 | 23,520 |
| 2018-04-27 | $34.83 | $34.83 | $34.16 | $34.35 | $11.45 | 15,171 |
| 2018-04-26 | $34.21 | $34.61 | $34.01 | $34.32 | $11.44 | 11,109 |
| 2018-04-25 | $33.78 | $34.31 | $33.78 | $33.99 | $11.33 | 18,750 |
| 2018-04-24 | $34.16 | $34.53 | $33.98 | $33.99 | $11.33 | 27,513 |
| 2018-04-23 | $34.16 | $34.16 | $33.78 | $33.93 | $11.31 | 9,048 |
| 2018-04-20 | $35.31 | $35.31 | $34.56 | $34.59 | $11.53 | 13,083 |
| 2018-04-19 | $34.44 | $34.52 | $34.35 | $34.52 | $11.51 | 12,987 |
| 2018-04-18 | $35.22 | $35.59 | $34.89 | $35.24 | $11.75 | 6,849 |
| 2018-04-17 | $35.31 | $35.57 | $35.01 | $35.06 | $11.69 | 380,250 |
| 2018-04-16 | $35.13 | $35.91 | $35.13 | $35.76 | $11.92 | 9,864 |
| 2018-04-13 | $34.63 | $34.84 | $34.27 | $34.57 | $11.52 | 15,753 |
| 2018-04-12 | $34.60 | $34.99 | $34.41 | $34.58 | $11.53 | 22,044 |
| 2018-04-11 | $33.87 | $34.25 | $33.87 | $33.92 | $11.31 | 10,851 |
| 2018-04-10 | $35.07 | $35.21 | $34.77 | $35.00 | $11.67 | 14,211 |
| 2018-04-09 | $34.85 | $35.00 | $34.62 | $34.95 | $11.65 | 11,259 |
| 2018-04-06 | $34.82 | $35.14 | $34.67 | $34.67 | $11.56 | 16,131 |
| 2018-04-05 | $33.03 | $33.84 | $33.03 | $33.44 | $11.15 | 18,792 |
| 2018-04-04 | $33.20 | $33.50 | $32.90 | $33.45 | $11.15 | 26,757 |
| 2018-04-03 | $33.00 | $33.36 | $32.68 | $32.91 | $10.97 | 28,491 |
| 2018-04-02 | $33.10 | $33.71 | $33.10 | $33.28 | $11.09 | 20,109 |
| 2018-03-29 | $32.86 | $33.89 | $32.86 | $33.65 | $11.22 | 11,487 |
| 2018-03-28 | $33.19 | $33.72 | $33.19 | $33.52 | $11.17 | 32,508 |
| 2018-03-27 | $33.46 | $34.01 | $33.37 | $33.37 | $11.12 | 32,859 |
| 2018-03-26 | $33.14 | $33.62 | $33.14 | $33.49 | $11.16 | 14,250 |
| 2018-03-23 | $33.65 | $34.29 | $33.57 | $33.83 | $11.28 | 12,180 |
| 2018-03-22 | $35.20 | $35.43 | $34.69 | $34.91 | $11.64 | 33,444 |
| 2018-03-21 | $35.38 | $35.81 | $35.38 | $35.48 | $11.83 | 28,797 |
| 2018-03-20 | $35.75 | $35.75 | $35.50 | $35.63 | $11.88 | 16,605 |
| 2018-03-19 | $36.39 | $36.60 | $36.05 | $36.15 | $12.05 | 49,185 |
| 2018-03-16 | $36.24 | $37.15 | $36.24 | $36.83 | $12.28 | 8,538 |
| 2018-03-15 | $37.05 | $37.37 | $36.76 | $36.76 | $12.25 | 18,390 |
| 2018-03-14 | $36.58 | $36.95 | $36.58 | $36.88 | $12.29 | 79,740 |
| 2018-03-13 | $36.55 | $36.55 | $36.00 | $36.00 | $12.00 | 18,690 |
| 2018-03-12 | $36.10 | $36.38 | $35.90 | $36.01 | $12.00 | 41,754 |
| 2018-03-09 | $35.00 | $35.35 | $35.00 | $35.33 | $11.78 | 16,875 |
| 2018-03-08 | $35.74 | $36.34 | $35.74 | $36.20 | $12.07 | 19,209 |
| 2018-03-07 | $35.35 | $35.60 | $35.21 | $35.55 | $11.85 | 26,763 |
| 2018-03-06 | $35.53 | $35.64 | $35.41 | $35.55 | $11.85 | 22,101 |
| 2018-03-05 | $34.50 | $34.77 | $34.47 | $34.77 | $11.59 | 21,093 |
| 2018-03-02 | $34.08 | $34.58 | $34.06 | $34.58 | $11.53 | 35,028 |
| 2018-03-01 | $34.29 | $34.29 | $33.85 | $33.91 | $11.30 | 18,132 |
| 2018-02-28 | $35.41 | $35.88 | $35.41 | $35.64 | $11.88 | 25,035 |
| 2018-02-27 | $36.00 | $36.28 | $35.70 | $35.89 | $11.96 | 46,944 |
| 2018-02-26 | $36.00 | $36.50 | $35.99 | $36.50 | $12.17 | 826,815 |
| 2018-02-23 | $36.36 | $36.41 | $36.18 | $36.28 | $12.09 | 682,797 |
| 2018-02-22 | $36.54 | $36.54 | $35.85 | $36.03 | $12.01 | 1,780,482 |
| 2018-02-21 | $35.78 | $35.86 | $35.26 | $35.38 | $11.79 | 177,171 |
| 2018-02-20 | $36.77 | $36.77 | $35.94 | $36.24 | $12.08 | 47,007 |
| 2018-02-16 | $36.14 | $36.56 | $36.14 | $36.54 | $12.18 | 19,461 |
| 2018-02-15 | $35.82 | $35.82 | $35.19 | $35.60 | $11.87 | 18,582 |
| 2018-02-14 | $35.24 | $35.33 | $34.87 | $35.28 | $11.76 | 24,591 |
| 2018-02-13 | $35.76 | $35.87 | $35.19 | $35.62 | $11.87 | 606,648 |
| 2018-02-12 | $37.55 | $37.55 | $36.24 | $36.53 | $12.18 | 17,772 |
| 2018-02-09 | $36.27 | $36.58 | $35.48 | $36.41 | $12.14 | 202,803 |
| 2018-02-08 | $36.53 | $36.53 | $35.65 | $35.65 | $11.88 | 30,915 |
| 2018-02-07 | $36.92 | $37.57 | $36.92 | $37.17 | $12.39 | 36,888 |
| 2018-02-06 | $35.20 | $35.93 | $35.20 | $35.87 | $11.96 | 39,993 |
| 2018-02-05 | $35.36 | $35.53 | $34.77 | $34.78 | $11.59 | 23,796 |
| 2018-02-02 | $35.01 | $35.55 | $35.01 | $35.35 | $11.78 | 83,346 |
| 2018-02-01 | $34.37 | $35.15 | $34.37 | $34.97 | $11.66 | 314,763 |
| 2018-01-31 | $33.31 | $33.65 | $33.31 | $33.46 | $11.15 | 46,449 |
| 2018-01-30 | $32.48 | $32.48 | $31.86 | $31.98 | $10.66 | 20,754 |
| 2018-01-29 | $32.29 | $32.86 | $32.29 | $32.49 | $10.83 | 14,337 |
| 2018-01-26 | $32.07 | $32.25 | $32.04 | $32.17 | $10.72 | 19,395 |
| 2018-01-25 | $32.05 | $32.21 | $32.02 | $32.02 | $10.67 | 13,155 |
| 2018-01-24 | $31.90 | $31.95 | $31.69 | $31.89 | $10.63 | 334,515 |
| 2018-01-23 | $31.71 | $31.71 | $31.00 | $31.31 | $10.44 | 276,981 |
| 2018-01-22 | $30.16 | $31.37 | $30.16 | $31.37 | $10.46 | 13,911 |
| 2018-01-19 | $29.80 | $29.89 | $29.65 | $29.87 | $9.96 | 15,033 |
| 2018-01-18 | $29.03 | $29.27 | $29.03 | $29.18 | $9.73 | 28,134 |
| 2018-01-17 | $29.10 | $29.22 | $29.02 | $29.12 | $9.71 | 24,516 |
| 2018-01-16 | $29.03 | $29.27 | $29.00 | $29.00 | $9.67 | 100,089 |
| 2018-01-12 | $28.69 | $28.70 | $28.34 | $28.61 | $9.54 | 15,510 |
| 2018-01-11 | $28.26 | $28.49 | $28.26 | $28.44 | $9.48 | 18,270 |
| 2018-01-10 | $28.27 | $28.62 | $28.18 | $28.40 | $9.47 | 28,053 |
| 2018-01-09 | $27.85 | $27.98 | $27.85 | $27.94 | $9.31 | 18,000 |
| 2018-01-08 | $27.52 | $27.81 | $27.52 | $27.81 | $9.27 | 11,562 |
| 2018-01-05 | $27.24 | $27.76 | $27.24 | $27.76 | $9.25 | 7,188 |
| 2018-01-04 | $27.25 | $27.36 | $27.25 | $27.34 | $9.11 | 29,298 |
| 2018-01-03 | $26.24 | $26.42 | $26.13 | $26.37 | $8.79 | 20,745 |
| 2018-01-02 | $26.23 | $26.39 | $26.18 | $26.21 | $8.74 | 10,305 |
| 2017-12-29 | $26.23 | $26.23 | $26.04 | $26.14 | $8.71 | 11,049 |
| 2017-12-28 | $25.70 | $26.24 | $25.70 | $26.16 | $8.72 | 24,192 |
| 2017-12-27 | $26.13 | $26.26 | $26.13 | $26.13 | $8.71 | 12,807 |
| 2017-12-26 | $25.84 | $25.93 | $25.80 | $25.93 | $8.64 | 6,657 |
| 2017-12-22 | $25.36 | $25.47 | $25.31 | $25.40 | $8.47 | 24,420 |
| 2017-12-21 | $25.68 | $25.87 | $25.68 | $25.80 | $8.60 | 15,462 |
| 2017-12-20 | $25.53 | $25.92 | $25.53 | $25.85 | $8.62 | 18,483 |
| 2017-12-19 | $25.87 | $26.11 | $25.87 | $26.00 | $8.67 | 17,100 |
| 2017-12-18 | $25.96 | $26.20 | $25.96 | $26.04 | $8.68 | 16,467 |
| 2017-12-15 | $25.45 | $25.51 | $25.37 | $25.46 | $8.49 | 16,203 |
| 2017-12-14 | $25.38 | $25.39 | $25.16 | $25.21 | $8.40 | 22,152 |
| 2017-12-13 | $25.01 | $25.12 | $24.81 | $25.05 | $8.35 | 31,764 |
| 2017-12-12 | $24.40 | $24.50 | $24.37 | $24.50 | $8.17 | 26,643 |
| 2017-12-11 | $24.27 | $24.36 | $24.27 | $24.36 | $8.12 | 22,614 |
| 2017-12-08 | $24.31 | $24.31 | $24.05 | $24.20 | $8.07 | 16,113 |
| 2017-12-07 | $23.88 | $24.00 | $23.88 | $23.99 | $8.00 | 86,235 |
| 2017-12-06 | $24.00 | $24.12 | $24.00 | $24.09 | $8.03 | 25,020 |
| 2017-12-05 | $24.15 | $24.21 | $24.12 | $24.13 | $8.04 | 22,650 |
| 2017-12-04 | $23.88 | $24.22 | $23.88 | $24.18 | $8.06 | 15,246 |
| 2017-12-01 | $24.02 | $24.02 | $23.96 | $24.00 | $8.00 | 11,070 |
| 2017-11-30 | $24.05 | $24.21 | $24.05 | $24.15 | $8.05 | 25,794 |
| 2017-11-29 | $23.59 | $23.59 | $23.39 | $23.44 | $7.81 | 27,081 |
| 2017-11-28 | $23.59 | $23.71 | $23.59 | $23.65 | $7.88 | 29,397 |
| 2017-11-27 | $23.75 | $23.75 | $23.48 | $23.70 | $7.90 | 8,748 |
| 2017-11-24 | $23.77 | $23.86 | $23.75 | $23.86 | $7.95 | 16,629 |
| 2017-11-22 | $23.75 | $23.78 | $23.63 | $23.78 | $7.93 | 16,767 |
| 2017-11-21 | $23.63 | $23.69 | $23.59 | $23.63 | $7.88 | 28,764 |
| 2017-11-20 | $23.69 | $23.73 | $23.62 | $23.72 | $7.91 | 8,193 |
| 2017-11-17 | $23.88 | $23.94 | $23.74 | $23.82 | $7.94 | 21,402 |
| 2017-11-16 | $23.58 | $23.77 | $23.58 | $23.66 | $7.89 | 29,037 |
| 2017-11-15 | $23.22 | $23.22 | $22.93 | $23.03 | $7.68 | 10,104 |
| 2017-11-14 | $23.07 | $23.10 | $23.04 | $23.06 | $7.69 | 11,118 |
| 2017-11-13 | $22.96 | $23.01 | $22.94 | $23.01 | $7.67 | 10,620 |
| 2017-11-10 | $23.15 | $23.20 | $23.09 | $23.20 | $7.73 | 16,176 |
| 2017-11-09 | $22.94 | $22.95 | $22.80 | $22.94 | $7.65 | 30,990 |
| 2017-11-08 | $23.59 | $23.66 | $23.59 | $23.66 | $7.89 | 6,258 |
| 2017-11-07 | $23.60 | $23.69 | $23.60 | $23.69 | $7.90 | 12,435 |
| 2017-11-06 | $23.33 | $23.48 | $23.33 | $23.48 | $7.83 | 7,299 |
| 2017-11-03 | $23.01 | $23.08 | $23.01 | $23.06 | $7.69 | 12,759 |
| 2017-11-02 | $23.04 | $23.08 | $23.00 | $23.02 | $7.67 | 14,811 |
| 2017-11-01 | $23.26 | $23.33 | $23.24 | $23.31 | $7.77 | 8,598 |
| 2017-10-31 | $22.92 | $23.09 | $22.71 | $23.04 | $7.68 | 15,087 |
| 2017-10-30 | $21.92 | $22.10 | $21.92 | $22.06 | $7.35 | 9,273 |
| 2017-10-27 | $22.11 | $22.19 | $22.11 | $22.19 | $7.40 | 25,611 |
| 2017-10-26 | $21.75 | $22.05 | $21.75 | $22.01 | $7.34 | 19,833 |
| 2017-10-25 | $21.93 | $22.04 | $21.93 | $22.00 | $7.33 | 14,820 |
| 2017-10-24 | $22.34 | $22.49 | $22.20 | $22.41 | $7.47 | 14,145 |
| 2017-10-23 | $22.28 | $22.30 | $22.21 | $22.26 | $7.42 | 11,622 |
| 2017-10-20 | $22.14 | $22.20 | $22.14 | $22.14 | $7.38 | 17,700 |
| 2017-10-19 | $22.18 | $22.27 | $22.18 | $22.26 | $7.42 | 8,724 |
| 2017-10-18 | $22.37 | $22.37 | $22.28 | $22.31 | $7.44 | 9,159 |
| 2017-10-17 | $22.48 | $22.59 | $22.43 | $22.44 | $7.48 | 8,889 |
| 2017-10-16 | $22.27 | $22.29 | $22.20 | $22.26 | $7.42 | 23,187 |
| 2017-10-13 | $21.95 | $22.05 | $21.86 | $22.02 | $7.34 | 34,335 |
| 2017-10-12 | $21.98 | $21.99 | $21.90 | $21.94 | $7.31 | 55,230 |
| 2017-10-11 | $22.32 | $22.38 | $22.23 | $22.23 | $7.41 | 98,373 |
| 2017-10-10 | $22.35 | $22.35 | $22.29 | $22.29 | $7.43 | 56,106 |
| 2017-10-09 | $22.23 | $22.29 | $22.17 | $22.28 | $7.43 | 12,852 |
| 2017-10-06 | $22.26 | $22.30 | $22.16 | $22.19 | $7.40 | 14,817 |
| 2017-10-05 | $22.23 | $22.32 | $22.23 | $22.31 | $7.44 | 32,688 |
| 2017-10-04 | $22.16 | $22.31 | $22.16 | $22.23 | $7.41 | 27,036 |
| 2017-10-03 | $22.78 | $22.78 | $22.56 | $22.65 | $7.55 | 50,004 |
| 2017-10-02 | $22.46 | $22.56 | $22.44 | $22.50 | $7.50 | 17,175 |
| 2017-09-29 | $22.67 | $22.68 | $22.53 | $22.67 | $7.56 | 25,641 |
| 2017-09-28 | $22.40 | $22.47 | $22.40 | $22.42 | $7.47 | 123,885 |
| 2017-09-27 | $22.93 | $22.93 | $22.70 | $22.90 | $7.63 | 8,622 |
| 2017-09-26 | $23.10 | $23.30 | $23.04 | $23.23 | $7.74 | 20,178 |
| 2017-09-25 | $23.04 | $23.15 | $23.04 | $23.15 | $7.72 | 5,439 |
| 2017-09-22 | $23.02 | $23.09 | $22.91 | $23.03 | $7.68 | 26,940 |
| 2017-09-21 | $22.85 | $22.89 | $22.85 | $22.86 | $7.62 | 16,893 |
| 2017-09-20 | $22.70 | $23.02 | $22.70 | $22.93 | $7.64 | 23,964 |
| 2017-09-19 | $23.61 | $23.61 | $23.37 | $23.45 | $7.82 | 13,737 |
| 2017-09-18 | $23.53 | $23.53 | $23.41 | $23.47 | $7.82 | 16,485 |
| 2017-09-15 | $23.74 | $23.74 | $23.36 | $23.50 | $7.83 | 28,584 |
| 2017-09-14 | $23.41 | $23.41 | $23.20 | $23.36 | $7.79 | 13,533 |
| 2017-09-13 | $23.53 | $23.53 | $23.46 | $23.51 | $7.84 | 19,707 |
| 2017-09-12 | $23.63 | $23.66 | $23.61 | $23.61 | $7.87 | 11,817 |
| 2017-09-11 | $23.69 | $23.72 | $23.64 | $23.65 | $7.88 | 7,350 |
| 2017-09-08 | $23.53 | $23.53 | $23.43 | $23.51 | $7.84 | 67,284 |
| 2017-09-07 | $23.50 | $23.52 | $23.40 | $23.44 | $7.81 | 15,210 |
| 2017-09-06 | $22.98 | $23.52 | $22.98 | $23.40 | $7.80 | 23,823 |
| 2017-09-05 | $23.30 | $23.38 | $23.26 | $23.38 | $7.79 | 26,058 |
| 2017-09-01 | $23.19 | $23.55 | $23.19 | $23.55 | $7.85 | 19,497 |
| 2017-08-31 | $23.40 | $23.40 | $23.06 | $23.31 | $7.77 | 55,815 |
| 2017-08-30 | $22.40 | $22.45 | $22.34 | $22.45 | $7.48 | 27,585 |
| 2017-08-29 | $21.85 | $22.40 | $21.85 | $22.27 | $7.42 | 83,784 |
| 2017-08-28 | $21.91 | $22.03 | $21.74 | $21.97 | $7.32 | 17,277 |
| 2017-08-25 | $21.84 | $21.84 | $21.57 | $21.60 | $7.20 | 36,306 |
| 2017-08-24 | $21.16 | $21.17 | $21.12 | $21.17 | $7.06 | 39,492 |
| 2017-08-23 | $21.02 | $21.06 | $20.98 | $21.03 | $7.01 | 29,376 |
| 2017-08-22 | $21.16 | $21.16 | $20.97 | $21.08 | $7.03 | 45,624 |
| 2017-08-21 | $21.06 | $21.15 | $21.06 | $21.15 | $7.05 | 284,061 |
| 2017-08-18 | $21.61 | $21.61 | $21.37 | $21.43 | $7.14 | 294,549 |
| 2017-08-17 | $21.41 | $21.43 | $21.30 | $21.30 | $7.10 | 22,623 |
| 2017-08-16 | $21.27 | $21.41 | $21.26 | $21.41 | $7.14 | 24,168 |
| 2017-08-15 | $20.92 | $21.15 | $20.91 | $21.04 | $7.01 | 44,508 |
| 2017-08-14 | $21.38 | $21.38 | $21.09 | $21.21 | $7.07 | 9,639 |
| 2017-08-11 | $21.04 | $21.08 | $21.03 | $21.07 | $7.02 | 18,654 |
| 2017-08-10 | $21.09 | $21.10 | $21.00 | $21.00 | $7.00 | 37,992 |
| 2017-08-09 | $21.11 | $21.21 | $21.11 | $21.15 | $7.05 | 23,571 |
| 2017-08-08 | $21.00 | $21.32 | $21.00 | $21.19 | $7.06 | 24,798 |
| 2017-08-07 | $21.64 | $21.67 | $21.41 | $21.55 | $7.18 | 13,341 |
| 2017-08-04 | $21.64 | $21.64 | $21.39 | $21.44 | $7.15 | 17,430 |
| 2017-08-03 | $21.54 | $21.76 | $21.54 | $21.59 | $7.20 | 33,102 |
| 2017-08-02 | $21.77 | $21.77 | $21.54 | $21.55 | $7.18 | 15,984 |
| 2017-08-01 | $21.85 | $21.91 | $21.83 | $21.85 | $7.28 | 10,158 |
| 2017-07-31 | $22.07 | $22.07 | $21.78 | $21.86 | $7.29 | 22,821 |
| 2017-07-28 | $21.83 | $21.97 | $21.83 | $21.92 | $7.31 | 13,464 |
| 2017-07-27 | $21.84 | $21.90 | $21.84 | $21.88 | $7.29 | 6,477 |
| 2017-07-26 | $21.88 | $22.04 | $21.88 | $22.04 | $7.35 | 9,834 |
| 2017-07-25 | $22.03 | $22.13 | $22.00 | $22.06 | $7.35 | 17,862 |
| 2017-07-24 | $22.26 | $22.26 | $22.01 | $22.05 | $7.35 | 16,323 |
| 2017-07-21 | $22.35 | $22.37 | $22.25 | $22.37 | $7.46 | 7,266 |
| 2017-07-20 | $22.54 | $22.54 | $22.37 | $22.44 | $7.48 | 21,300 |
| 2017-07-19 | $22.45 | $22.48 | $22.27 | $22.42 | $7.47 | 10,620 |
| 2017-07-18 | $22.45 | $22.50 | $22.31 | $22.34 | $7.45 | 17,202 |
| 2017-07-17 | $22.40 | $22.58 | $22.36 | $22.41 | $7.47 | 24,645 |
| 2017-07-14 | $22.50 | $22.59 | $22.35 | $22.43 | $7.48 | 17,184 |
| 2017-07-13 | $22.23 | $22.25 | $22.08 | $22.18 | $7.39 | 5,373 |
| 2017-07-12 | $22.22 | $22.35 | $22.22 | $22.31 | $7.44 | 19,644 |
| 2017-07-11 | $22.18 | $22.27 | $22.03 | $22.25 | $7.42 | 5,673 |
| 2017-07-10 | $22.08 | $22.15 | $21.98 | $22.15 | $7.38 | 103,593 |
| 2017-07-07 | $21.89 | $22.31 | $21.89 | $22.31 | $7.44 | 9,225 |
| 2017-07-06 | $22.17 | $22.19 | $22.11 | $22.16 | $7.39 | 21,366 |
| 2017-07-05 | $22.33 | $22.37 | $22.26 | $22.35 | $7.45 | 94,461 |
| 2017-07-03 | $23.06 | $23.09 | $23.03 | $23.07 | $7.69 | 12,825 |
| 2017-06-30 | $23.10 | $23.30 | $22.76 | $22.85 | $7.62 | 61,908 |
| 2017-06-29 | $23.10 | $23.26 | $23.10 | $23.16 | $7.72 | 21,423 |
| 2017-06-28 | $22.75 | $23.15 | $22.75 | $23.10 | $7.70 | 58,710 |
| 2017-06-27 | $22.71 | $22.72 | $22.62 | $22.69 | $7.56 | 6,600 |
| 2017-06-26 | $22.89 | $22.89 | $22.77 | $22.77 | $7.59 | 12,600 |
| 2017-06-23 | $22.81 | $22.84 | $22.78 | $22.84 | $7.61 | 19,200 |
| 2017-06-22 | $22.62 | $22.66 | $22.60 | $22.62 | $7.54 | 12,900 |
| 2017-06-21 | $22.41 | $22.53 | $22.41 | $22.53 | $7.51 | 23,700 |
| 2017-06-20 | $22.33 | $22.34 | $22.29 | $22.31 | $7.44 | 23,100 |
| 2017-06-19 | $22.36 | $22.40 | $22.36 | $22.37 | $7.46 | 49,500 |
| 2017-06-16 | $22.08 | $22.15 | $22.08 | $22.15 | $7.38 | 7,800 |
| 2017-06-15 | $21.96 | $22.20 | $21.93 | $21.98 | $7.33 | 33,300 |
| 2017-06-14 | $21.97 | $22.05 | $21.89 | $21.93 | $7.31 | 29,328 |
| 2017-06-13 | $21.88 | $21.91 | $21.87 | $21.88 | $7.29 | 19,728 |
| 2017-06-12 | $21.74 | $21.74 | $21.70 | $21.70 | $7.23 | 8,298 |
| 2017-06-09 | $21.89 | $21.90 | $21.75 | $21.88 | $7.29 | 66,627 |
| 2017-06-08 | $22.05 | $22.05 | $21.98 | $22.05 | $7.35 | 32,841 |
| 2017-06-07 | $22.14 | $22.20 | $22.07 | $22.12 | $7.37 | 9,330 |
| 2017-06-06 | $22.24 | $22.27 | $22.15 | $22.16 | $7.39 | 52,623 |
| 2017-06-05 | $22.23 | $22.38 | $22.20 | $22.37 | $7.46 | 47,670 |
| 2017-06-02 | $22.27 | $22.33 | $22.27 | $22.33 | $7.44 | 48,987 |
| 2017-06-01 | $21.97 | $22.03 | $21.93 | $22.03 | $7.34 | 17,106 |
| 2017-05-31 | $22.00 | $22.00 | $21.92 | $21.98 | $7.33 | 27,480 |
| 2017-05-30 | $21.97 | $21.98 | $21.87 | $21.95 | $7.32 | 19,629 |
| 2017-05-26 | $21.84 | $21.87 | $21.81 | $21.85 | $7.28 | 22,734 |
| 2017-05-25 | $22.12 | $22.12 | $21.75 | $21.78 | $7.26 | 27,552 |
| 2017-05-24 | $21.78 | $21.83 | $21.71 | $21.83 | $7.28 | 29,982 |
| 2017-05-23 | $22.06 | $22.06 | $21.94 | $22.01 | $7.34 | 25,014 |
| 2017-05-22 | $22.01 | $22.02 | $21.97 | $22.02 | $7.34 | 19,647 |
| 2017-05-19 | $21.99 | $22.24 | $21.99 | $22.22 | $7.41 | 8,703 |
| 2017-05-18 | $21.99 | $22.11 | $21.99 | $22.06 | $7.35 | 23,997 |
| 2017-05-17 | $21.83 | $21.83 | $21.74 | $21.82 | $7.27 | 35,253 |
| 2017-05-16 | $21.55 | $21.66 | $21.55 | $21.62 | $7.21 | 111,249 |
| 2017-05-15 | $21.98 | $22.05 | $21.95 | $21.95 | $7.32 | 26,994 |
| 2017-05-12 | $22.14 | $22.19 | $22.14 | $22.18 | $7.39 | 58,575 |
| 2017-05-11 | $22.21 | $22.38 | $22.17 | $22.21 | $7.40 | 17,577 |
| 2017-05-10 | $22.73 | $22.95 | $22.71 | $22.76 | $7.59 | 19,911 |
| 2017-05-09 | $22.74 | $22.76 | $22.70 | $22.76 | $7.59 | 23,013 |
| 2017-05-08 | $22.65 | $22.66 | $22.58 | $22.60 | $7.53 | 17,103 |
| 2017-05-05 | $22.31 | $22.33 | $22.30 | $22.33 | $7.44 | 11,226 |
| 2017-05-04 | $22.19 | $22.33 | $22.19 | $22.30 | $7.43 | 65,844 |
| 2017-05-03 | $22.16 | $22.21 | $22.13 | $22.20 | $7.40 | 18,639 |
| 2017-05-02 | $22.17 | $22.20 | $22.16 | $22.20 | $7.40 | 15,450 |
| 2017-05-01 | $22.04 | $22.33 | $22.04 | $22.33 | $7.44 | 16,116 |
| 2017-04-28 | $22.20 | $22.20 | $21.24 | $21.65 | $7.22 | 80,142 |
| 2017-04-27 | $22.02 | $22.05 | $22.01 | $22.03 | $7.34 | 12,963 |
| 2017-04-26 | $22.02 | $22.04 | $21.94 | $21.96 | $7.32 | 7,881 |
| 2017-04-25 | $22.23 | $22.23 | $22.14 | $22.17 | $7.39 | 15,729 |
| 2017-04-24 | $22.27 | $22.31 | $22.27 | $22.31 | $7.44 | 14,625 |
| 2017-04-21 | $22.28 | $22.28 | $22.22 | $22.23 | $7.41 | 8,745 |
| 2017-04-20 | $22.12 | $22.12 | $22.10 | $22.10 | $7.37 | 17,802 |
| 2017-04-19 | $22.18 | $22.18 | $22.10 | $22.12 | $7.37 | 11,610 |
| 2017-04-18 | $22.10 | $22.13 | $22.06 | $22.07 | $7.36 | 11,076 |
| 2017-04-17 | $22.21 | $22.28 | $22.21 | $22.24 | $7.41 | 10,218 |
| 2017-04-13 | $22.13 | $22.13 | $22.06 | $22.10 | $7.37 | 9,738 |
| 2017-04-12 | $22.05 | $22.20 | $22.03 | $22.20 | $7.40 | 21,078 |
| 2017-04-11 | $22.27 | $22.36 | $22.24 | $22.36 | $7.45 | 18,270 |
| 2017-04-10 | $22.11 | $22.11 | $22.07 | $22.10 | $7.37 | 14,577 |
| 2017-04-07 | $22.30 | $22.37 | $22.30 | $22.35 | $7.45 | 22,956 |
| 2017-04-06 | $22.16 | $22.23 | $22.16 | $22.23 | $7.41 | 19,419 |
| 2017-04-05 | $22.51 | $22.51 | $22.45 | $22.46 | $7.49 | 14,844 |
| 2017-04-04 | $22.46 | $22.53 | $22.46 | $22.49 | $7.50 | 12,765 |
| 2017-04-03 | $22.43 | $22.51 | $22.42 | $22.51 | $7.50 | 10,500 |
| 2017-03-31 | $22.52 | $22.63 | $22.50 | $22.59 | $7.53 | 10,800 |
| 2017-03-30 | $22.80 | $23.05 | $22.77 | $22.87 | $7.62 | 14,400 |
| 2017-03-29 | $23.15 | $23.16 | $22.84 | $23.00 | $7.67 | 17,700 |
| 2017-03-28 | $23.15 | $23.24 | $23.11 | $23.12 | $7.71 | 6,600 |
| 2017-03-27 | $23.34 | $23.34 | $22.92 | $23.30 | $7.66 | 16,500 |
| 2017-03-24 | $22.87 | $23.22 | $22.87 | $23.22 | $7.64 | 7,800 |
| 2017-03-23 | $23.07 | $23.15 | $23.03 | $23.11 | $7.60 | 24,300 |
| 2017-03-22 | $22.80 | $23.13 | $22.80 | $22.88 | $7.52 | 9,900 |
| 2017-03-21 | $23.19 | $23.19 | $22.95 | $23.10 | $7.60 | 12,000 |
| 2017-03-20 | $23.00 | $23.16 | $22.98 | $23.01 | $7.57 | 11,400 |
| 2017-03-17 | $23.04 | $23.04 | $22.90 | $23.03 | $7.57 | 18,300 |
| 2017-03-16 | $23.28 | $23.43 | $23.22 | $23.30 | $7.66 | 10,500 |
| 2017-03-15 | $22.97 | $23.39 | $22.97 | $23.39 | $7.69 | 12,000 |
| 2017-03-14 | $23.06 | $23.24 | $22.89 | $23.10 | $7.60 | 8,100 |
| 2017-03-13 | $22.80 | $23.25 | $22.80 | $23.20 | $7.63 | 18,000 |
| 2017-03-10 | $22.87 | $22.99 | $22.71 | $22.87 | $7.52 | 7,500 |
| 2017-03-09 | $22.82 | $22.85 | $22.77 | $22.81 | $7.50 | 36,900 |
| 2017-03-08 | $22.99 | $23.11 | $22.87 | $22.87 | $7.52 | 9,300 |
| 2017-03-07 | $23.01 | $23.35 | $23.01 | $23.22 | $7.64 | 37,200 |
| 2017-03-06 | $23.18 | $23.33 | $23.15 | $23.19 | $7.63 | 6,300 |
| 2017-03-03 | $23.09 | $23.29 | $23.09 | $23.27 | $7.65 | 17,400 |
| 2017-03-02 | $22.98 | $23.15 | $22.98 | $23.01 | $7.57 | 21,900 |
| 2017-03-01 | $22.85 | $23.02 | $22.81 | $22.94 | $7.54 | 21,000 |
| 2017-02-28 | $22.80 | $22.96 | $22.80 | $22.86 | $7.52 | 13,200 |
| 2017-02-27 | $22.93 | $22.97 | $22.86 | $22.92 | $7.54 | 12,300 |
| 2017-02-24 | $23.00 | $23.09 | $22.87 | $23.02 | $7.57 | 11,100 |
| 2017-02-23 | $22.68 | $22.99 | $22.68 | $22.91 | $7.53 | 11,700 |
| 2017-02-22 | $22.64 | $22.72 | $22.46 | $22.54 | $7.41 | 14,400 |
| 2017-02-21 | $22.73 | $22.90 | $22.51 | $22.88 | $7.52 | 12,300 |
| 2017-02-17 | $22.19 | $22.97 | $22.19 | $22.80 | $7.50 | 16,800 |
| 2017-02-16 | $22.69 | $22.75 | $22.64 | $22.70 | $7.47 | 78,300 |
| 2017-02-15 | $22.75 | $22.95 | $22.58 | $22.64 | $7.45 | 11,100 |
| 2017-02-14 | $22.75 | $22.88 | $22.75 | $22.83 | $7.51 | 11,700 |
| 2017-02-13 | $23.00 | $23.00 | $22.87 | $22.88 | $7.52 | 8,100 |
| 2017-02-10 | $22.76 | $23.04 | $22.76 | $22.89 | $7.53 | 10,200 |
| 2017-02-09 | $22.75 | $22.91 | $22.75 | $22.80 | $7.50 | 17,100 |
| 2017-02-08 | $23.00 | $23.20 | $22.74 | $22.97 | $7.55 | 10,200 |
| 2017-02-07 | $23.12 | $23.12 | $22.65 | $22.81 | $7.50 | 20,700 |
| 2017-02-06 | $22.67 | $23.03 | $22.67 | $22.82 | $7.50 | 9,000 |
| 2017-02-03 | $22.61 | $22.82 | $22.47 | $22.82 | $7.50 | 21,000 |
| 2017-02-02 | $22.74 | $22.74 | $22.43 | $22.74 | $7.48 | 16,200 |
| 2017-02-01 | $22.41 | $22.69 | $22.41 | $22.69 | $7.46 | 20,865 |
| 2017-01-31 | $22.23 | $22.36 | $22.07 | $22.29 | $7.33 | 13,716 |
| 2017-01-30 | $21.46 | $22.08 | $21.46 | $21.50 | $7.07 | 40,521 |
| 2017-01-27 | $21.77 | $22.00 | $21.57 | $21.84 | $7.18 | 39,228 |
| 2017-01-26 | $21.98 | $22.14 | $21.77 | $22.12 | $7.27 | 11,928 |
| 2017-01-25 | $21.75 | $21.82 | $21.67 | $21.78 | $7.16 | 12,894 |
| 2017-01-24 | $21.70 | $21.74 | $21.32 | $21.63 | $7.11 | 99,750 |
| 2017-01-23 | $21.56 | $21.75 | $21.42 | $21.67 | $7.13 | 13,980 |
| 2017-01-20 | $21.83 | $22.00 | $21.53 | $21.65 | $7.12 | 16,614 |
| 2017-01-19 | $21.38 | $21.69 | $20.86 | $21.49 | $7.07 | 28,317 |
| 2017-01-18 | $21.81 | $22.01 | $21.58 | $21.58 | $7.10 | 27,039 |
| 2017-01-17 | $21.83 | $22.12 | $21.55 | $21.77 | $7.16 | 31,368 |
| 2017-01-13 | $22.08 | $22.08 | $21.57 | $21.60 | $7.10 | 19,380 |
| 2017-01-12 | $21.92 | $21.92 | $21.50 | $21.64 | $7.12 | 43,455 |
| 2017-01-11 | $21.62 | $21.65 | $21.50 | $21.58 | $7.10 | 13,449 |
| 2017-01-10 | $21.49 | $21.71 | $21.25 | $21.67 | $7.13 | 34,602 |
| 2017-01-09 | $21.10 | $21.69 | $21.06 | $21.17 | $6.96 | 17,838 |
| 2017-01-06 | $21.72 | $21.72 | $21.16 | $21.42 | $7.04 | 13,317 |
| 2017-01-05 | $20.90 | $21.41 | $20.90 | $21.23 | $6.98 | 17,256 |
| 2017-01-04 | $20.62 | $20.89 | $20.48 | $20.69 | $6.80 | 63,555 |
| 2017-01-03 | $20.19 | $20.51 | $20.12 | $20.38 | $6.70 | 25,572 |
| 2016-12-30 | $20.29 | $20.46 | $20.05 | $20.30 | $6.68 | 125,493 |
| 2016-12-29 | $20.38 | $20.43 | $20.03 | $20.21 | $6.64 | 18,417 |
| 2016-12-28 | $20.46 | $20.46 | $20.02 | $20.43 | $6.72 | 37,332 |
| 2016-12-27 | $20.20 | $20.49 | $20.16 | $20.36 | $6.70 | 38,424 |
| 2016-12-23 | $20.42 | $20.45 | $20.12 | $20.19 | $6.64 | 20,388 |
| 2016-12-22 | $20.15 | $20.49 | $20.15 | $20.27 | $6.66 | 49,008 |
| 2016-12-21 | $20.41 | $20.66 | $20.17 | $20.62 | $6.78 | 27,159 |
| 2016-12-20 | $20.18 | $20.48 | $20.18 | $20.44 | $6.72 | 54,489 |
| 2016-12-19 | $20.57 | $20.60 | $20.46 | $20.58 | $6.77 | 32,454 |
| 2016-12-16 | $20.25 | $20.39 | $20.08 | $20.18 | $6.64 | 26,292 |
| 2016-12-15 | $20.06 | $20.56 | $20.06 | $20.29 | $6.67 | 33,402 |
| 2016-12-14 | $20.71 | $20.97 | $20.59 | $20.68 | $6.80 | 22,398 |
| 2016-12-13 | $21.44 | $21.88 | $21.28 | $21.40 | $7.04 | 115,203 |
| 2016-12-12 | $20.89 | $21.02 | $20.84 | $20.91 | $6.88 | 66,678 |
| 2016-12-09 | $20.97 | $20.97 | $20.65 | $20.92 | $6.88 | 54,459 |
| 2016-12-08 | $20.78 | $21.00 | $20.78 | $20.95 | $6.89 | 20,646 |
| 2016-12-07 | $20.72 | $20.87 | $20.72 | $20.83 | $6.85 | 22,809 |
| 2016-12-06 | $20.55 | $21.21 | $20.55 | $20.65 | $6.79 | 40,209 |
| 2016-12-05 | $20.95 | $21.53 | $20.95 | $21.29 | $7.00 | 32,301 |
| 2016-12-02 | $21.39 | $21.41 | $21.30 | $21.40 | $7.04 | 24,567 |
| 2016-12-01 | $21.35 | $21.75 | $21.35 | $21.75 | $7.15 | 28,233 |
| 2016-11-30 | $20.95 | $21.13 | $20.95 | $21.07 | $6.93 | 23,277 |
| 2016-11-29 | $21.37 | $21.58 | $21.13 | $21.32 | $7.01 | 60,966 |
| 2016-11-28 | $21.05 | $21.19 | $20.92 | $21.07 | $6.93 | 15,099 |
| 2016-11-25 | $21.40 | $21.64 | $21.07 | $21.32 | $7.01 | 16,599 |
| 2016-11-23 | $22.30 | $22.30 | $21.89 | $22.13 | $7.28 | 34,581 |
| 2016-11-22 | $22.14 | $22.28 | $21.97 | $22.27 | $7.32 | 23,391 |
| 2016-11-21 | $22.13 | $22.23 | $21.87 | $22.18 | $7.29 | 12,639 |
| 2016-11-18 | $22.12 | $22.12 | $21.82 | $21.96 | $7.22 | 9,618 |
| 2016-11-17 | $22.13 | $22.18 | $21.98 | $22.12 | $7.27 | 14,562 |
| 2016-11-16 | $22.10 | $22.22 | $21.95 | $22.22 | $7.31 | 21,075 |
| 2016-11-15 | $21.85 | $22.04 | $21.66 | $21.83 | $7.18 | 51,285 |
| 2016-11-14 | $21.60 | $21.87 | $21.60 | $21.76 | $7.16 | 13,956 |
| 2016-11-11 | $21.88 | $22.37 | $21.88 | $22.05 | $7.25 | 14,514 |
| 2016-11-10 | $22.20 | $22.32 | $22.06 | $22.25 | $7.32 | 27,378 |
| 2016-11-09 | $21.62 | $22.03 | $21.62 | $21.89 | $7.20 | 24,555 |
| 2016-11-08 | $21.52 | $21.98 | $21.52 | $21.88 | $7.20 | 15,885 |
| 2016-11-07 | $21.90 | $22.10 | $21.88 | $21.96 | $7.22 | 18,216 |
| 2016-11-04 | $22.25 | $22.33 | $22.24 | $22.31 | $7.34 | 12,930 |
| 2016-11-03 | $22.90 | $23.10 | $22.90 | $23.09 | $7.59 | 32,913 |
| 2016-11-02 | $22.96 | $23.11 | $22.62 | $22.95 | $7.55 | 16,365 |
| 2016-11-01 | $23.65 | $23.91 | $23.35 | $23.79 | $7.82 | 12,819 |
| 2016-10-31 | $24.17 | $24.17 | $23.83 | $23.99 | $7.89 | 15,741 |
| 2016-10-28 | $23.62 | $23.93 | $23.62 | $23.93 | $7.87 | 6,537 |
| 2016-10-27 | $23.10 | $23.16 | $23.10 | $23.14 | $7.61 | 13,410 |
| 2016-10-26 | $23.30 | $23.30 | $22.85 | $23.06 | $7.58 | 25,746 |
| 2016-10-25 | $22.66 | $22.85 | $22.62 | $22.69 | $7.46 | 16,536 |
| 2016-10-24 | $22.75 | $23.02 | $22.75 | $23.02 | $7.57 | 30,420 |
| 2016-10-21 | $22.95 | $22.95 | $22.70 | $22.76 | $7.49 | 60,900 |
| 2016-10-20 | $22.95 | $22.99 | $22.81 | $22.82 | $7.50 | 12,513 |
| 2016-10-19 | $23.30 | $23.46 | $23.17 | $23.30 | $7.66 | 19,296 |
| 2016-10-18 | $23.54 | $23.77 | $23.54 | $23.63 | $7.77 | 17,748 |
| 2016-10-17 | $23.64 | $23.67 | $23.58 | $23.58 | $7.75 | 10,389 |
| 2016-10-14 | $23.56 | $23.75 | $23.42 | $23.73 | $7.80 | 12,063 |
| 2016-10-13 | $23.62 | $23.78 | $23.62 | $23.71 | $7.80 | 40,026 |
| 2016-10-12 | $23.60 | $23.77 | $23.60 | $23.75 | $7.81 | 15,345 |
| 2016-10-11 | $24.14 | $24.14 | $23.82 | $23.82 | $7.83 | 13,674 |
| 2016-10-10 | $23.60 | $23.79 | $23.60 | $23.76 | $7.81 | 6,063 |
| 2016-10-07 | $23.62 | $23.77 | $23.62 | $23.77 | $7.82 | 6,894 |
| 2016-10-06 | $23.63 | $23.76 | $23.63 | $23.75 | $7.81 | 8,040 |
| 2016-10-05 | $23.70 | $23.92 | $23.70 | $23.88 | $7.85 | 10,323 |
| 2016-10-04 | $24.22 | $24.23 | $24.02 | $24.02 | $7.90 | 30,486 |
| 2016-10-03 | $23.78 | $23.98 | $23.74 | $23.86 | $7.85 | 19,101 |
| 2016-09-30 | $23.62 | $24.20 | $23.62 | $23.88 | $7.85 | 23,511 |
| 2016-09-29 | $23.58 | $24.03 | $23.58 | $23.75 | $7.81 | 9,396 |
| 2016-09-28 | $23.84 | $24.34 | $23.84 | $24.24 | $7.97 | 11,892 |
| 2016-09-27 | $24.00 | $24.23 | $24.00 | $24.11 | $7.93 | 15,255 |
| 2016-09-26 | $24.19 | $24.19 | $24.02 | $24.11 | $7.83 | 5,382 |
| 2016-09-23 | $24.69 | $24.69 | $24.22 | $24.30 | $7.89 | 23,010 |
| 2016-09-22 | $24.53 | $24.64 | $24.51 | $24.58 | $7.98 | 7,341 |
| 2016-09-21 | $24.24 | $24.40 | $23.95 | $24.36 | $7.91 | 18,837 |
| 2016-09-20 | $23.94 | $23.94 | $23.61 | $23.77 | $7.72 | 17,364 |
| 2016-09-19 | $23.10 | $23.16 | $23.01 | $23.15 | $7.52 | 8,064 |
| 2016-09-16 | $22.76 | $23.03 | $22.76 | $22.90 | $7.44 | 8,286 |
| 2016-09-15 | $22.69 | $23.07 | $22.65 | $23.06 | $7.49 | 18,096 |
| 2016-09-14 | $22.98 | $23.08 | $22.84 | $23.00 | $7.47 | 6,297 |
| 2016-09-13 | $23.24 | $23.24 | $22.96 | $23.10 | $7.50 | 13,302 |
| 2016-09-12 | $22.86 | $23.23 | $22.86 | $23.18 | $7.53 | 55,416 |
| 2016-09-09 | $23.17 | $23.35 | $23.07 | $23.11 | $7.50 | 8,934 |
| 2016-09-08 | $23.54 | $23.54 | $23.19 | $23.23 | $7.54 | 17,445 |
| 2016-09-07 | $23.87 | $23.87 | $23.66 | $23.74 | $7.71 | 8,244 |
| 2016-09-06 | $23.47 | $23.78 | $23.47 | $23.77 | $7.72 | 82,434 |
| 2016-09-02 | $23.31 | $23.45 | $23.31 | $23.35 | $7.58 | 14,241 |
| 2016-09-01 | $23.40 | $23.41 | $23.26 | $23.41 | $7.60 | 21,033 |
| 2016-08-31 | $22.86 | $23.00 | $22.83 | $22.92 | $7.44 | 17,604 |
| 2016-08-30 | $23.25 | $23.25 | $23.04 | $23.17 | $7.52 | 46,617 |
| 2016-08-29 | $23.25 | $23.26 | $23.25 | $23.26 | $7.55 | 35,649 |
| 2016-08-26 | $23.53 | $23.53 | $23.19 | $23.45 | $7.62 | 20,904 |
| 2016-08-25 | $23.43 | $23.48 | $23.37 | $23.48 | $7.63 | 11,595 |
| 2016-08-24 | $23.53 | $23.78 | $23.53 | $23.71 | $7.70 | 9,834 |
| 2016-08-23 | $23.84 | $23.93 | $23.83 | $23.93 | $7.77 | 27,546 |
| 2016-08-22 | $23.55 | $23.71 | $23.34 | $23.52 | $7.64 | 14,535 |
| 2016-08-19 | $23.42 | $23.61 | $23.23 | $23.59 | $7.66 | 18,315 |
| 2016-08-18 | $23.34 | $23.62 | $23.34 | $23.55 | $7.65 | 11,727 |
| 2016-08-17 | $23.51 | $23.70 | $23.51 | $23.64 | $7.68 | 13,128 |
| 2016-08-16 | $23.73 | $23.99 | $23.73 | $23.99 | $7.79 | 17,421 |
| 2016-08-15 | $24.02 | $24.02 | $23.67 | $23.75 | $7.71 | 17,475 |
| 2016-08-12 | $23.66 | $23.91 | $23.65 | $23.68 | $7.69 | 26,766 |
| 2016-08-11 | $23.07 | $23.46 | $23.07 | $23.22 | $7.54 | 12,135 |
| 2016-08-10 | $23.37 | $23.38 | $23.09 | $23.25 | $7.55 | 33,513 |
| 2016-08-09 | $23.20 | $23.31 | $23.20 | $23.26 | $7.55 | 19,020 |
| 2016-08-08 | $22.96 | $23.41 | $22.92 | $23.17 | $7.52 | 16,545 |
| 2016-08-05 | $23.59 | $23.59 | $23.44 | $23.54 | $7.64 | 25,197 |
| 2016-08-04 | $23.97 | $23.97 | $23.20 | $23.55 | $7.65 | 64,038 |
| 2016-08-03 | $23.90 | $23.90 | $23.37 | $23.53 | $7.64 | 26,718 |
| 2016-08-02 | $23.75 | $23.99 | $23.71 | $23.99 | $7.79 | 47,448 |
| 2016-08-01 | $23.73 | $23.75 | $23.33 | $23.73 | $7.71 | 29,988 |
| 2016-07-29 | $23.55 | $23.75 | $23.32 | $23.75 | $7.71 | 24,675 |
| 2016-07-28 | $23.09 | $23.53 | $23.09 | $23.49 | $7.63 | 67,278 |
| 2016-07-27 | $23.46 | $23.70 | $23.46 | $23.57 | $7.65 | 165,597 |
| 2016-07-26 | $24.27 | $24.27 | $24.08 | $24.15 | $7.84 | 38,574 |
| 2016-07-25 | $24.08 | $24.28 | $24.08 | $24.24 | $7.87 | 27,774 |
| 2016-07-22 | $24.24 | $24.62 | $24.24 | $24.62 | $7.99 | 18,969 |
| 2016-07-21 | $23.88 | $24.22 | $23.88 | $24.22 | $7.86 | 11,586 |
| 2016-07-20 | $24.32 | $25.10 | $24.32 | $24.82 | $8.06 | 17,439 |
| 2016-07-19 | $24.73 | $24.73 | $24.41 | $24.65 | $8.00 | 23,412 |
| 2016-07-18 | $24.40 | $24.80 | $24.40 | $24.69 | $8.02 | 20,562 |
| 2016-07-15 | $24.30 | $24.71 | $24.30 | $24.68 | $8.01 | 15,699 |
| 2016-07-14 | $25.41 | $25.44 | $25.34 | $25.38 | $8.24 | 10,710 |
| 2016-07-13 | $25.81 | $25.96 | $25.62 | $25.95 | $8.43 | 36,789 |
| 2016-07-12 | $25.91 | $26.24 | $25.91 | $26.14 | $8.49 | 17,874 |
| 2016-07-11 | $25.83 | $26.13 | $25.83 | $26.07 | $8.46 | 17,865 |
| 2016-07-08 | $25.49 | $25.69 | $25.27 | $25.67 | $8.34 | 21,222 |
| 2016-07-07 | $25.11 | $25.35 | $25.11 | $25.34 | $8.23 | 65,043 |
| 2016-07-06 | $24.99 | $25.12 | $24.95 | $25.07 | $8.14 | 16,980 |
| 2016-07-05 | $24.66 | $25.15 | $24.66 | $25.12 | $8.16 | 13,380 |
| 2016-07-01 | $24.70 | $24.91 | $24.70 | $24.85 | $8.07 | 27,372 |
| 2016-06-30 | $23.81 | $24.20 | $23.81 | $24.10 | $7.83 | 29,757 |
| 2016-06-29 | $24.68 | $24.79 | $24.63 | $24.67 | $8.01 | 37,890 |
| 2016-06-28 | $24.36 | $24.58 | $24.09 | $24.26 | $7.88 | 32,646 |
| 2016-06-27 | $24.41 | $24.41 | $24.04 | $24.14 | $7.84 | 55,380 |
| 2016-06-24 | $23.29 | $23.99 | $23.29 | $23.58 | $7.66 | 50,850 |
| 2016-06-23 | $24.44 | $24.47 | $24.32 | $24.45 | $7.94 | 17,142 |
| 2016-06-22 | $24.42 | $24.52 | $24.25 | $24.42 | $7.93 | 23,019 |
| 2016-06-21 | $24.45 | $24.63 | $24.38 | $24.55 | $7.97 | 54,984 |
| 2016-06-20 | $23.60 | $23.85 | $23.55 | $23.76 | $7.72 | 72,819 |
| 2016-06-17 | $22.23 | $22.50 | $22.23 | $22.50 | $7.31 | 68,832 |
| 2016-06-16 | $22.29 | $22.49 | $22.02 | $22.34 | $7.25 | 21,780 |
| 2016-06-15 | $22.54 | $22.70 | $22.40 | $22.59 | $7.34 | 26,982 |
| 2016-06-14 | $22.20 | $22.20 | $21.87 | $22.03 | $7.15 | 54,255 |
| 2016-06-13 | $22.77 | $22.80 | $22.54 | $22.69 | $7.37 | 28,476 |
| 2016-06-10 | $23.10 | $23.21 | $22.90 | $23.09 | $7.50 | 19,356 |
| 2016-06-09 | $23.02 | $23.24 | $23.02 | $23.22 | $7.54 | 14,994 |
| 2016-06-08 | $23.25 | $23.55 | $23.25 | $23.37 | $7.59 | 28,386 |
| 2016-06-07 | $23.21 | $23.42 | $23.03 | $23.09 | $7.50 | 58,656 |
| 2016-06-06 | $23.20 | $23.43 | $22.94 | $23.19 | $7.53 | 19,881 |
| 2016-06-03 | $22.60 | $23.00 | $22.60 | $23.00 | $7.47 | 42,846 |
| 2016-06-02 | $22.57 | $23.02 | $22.57 | $22.97 | $7.46 | 18,246 |
| 2016-06-01 | $22.79 | $23.07 | $22.69 | $22.75 | $7.39 | 32,910 |
| 2016-05-31 | $23.27 | $23.28 | $22.88 | $23.08 | $7.50 | 76,815 |
| 2016-05-27 | $23.73 | $23.85 | $23.49 | $23.51 | $7.63 | 46,197 |
| 2016-05-26 | $24.17 | $24.17 | $23.73 | $23.82 | $7.73 | 26,136 |
| 2016-05-25 | $23.58 | $23.95 | $23.58 | $23.82 | $7.74 | 11,715 |
| 2016-05-24 | $23.70 | $23.77 | $23.54 | $23.75 | $7.71 | 29,796 |
| 2016-05-23 | $23.51 | $23.75 | $23.51 | $23.70 | $7.70 | 22,527 |
| 2016-05-20 | $23.75 | $23.75 | $23.52 | $23.65 | $7.68 | 13,956 |
| 2016-05-19 | $23.93 | $24.00 | $23.91 | $24.00 | $7.79 | 36,912 |
| 2016-05-18 | $24.05 | $24.29 | $23.93 | $24.09 | $7.82 | 53,637 |
| 2016-05-17 | $23.90 | $24.07 | $23.85 | $23.94 | $7.77 | 38,667 |
| 2016-05-16 | $23.20 | $23.79 | $23.20 | $23.56 | $7.65 | 19,971 |
| 2016-05-13 | $23.51 | $23.51 | $23.30 | $23.38 | $7.59 | 50,823 |
| 2016-05-12 | $24.66 | $24.66 | $23.75 | $23.76 | $7.72 | 64,335 |
| 2016-05-11 | $25.47 | $25.47 | $24.95 | $24.95 | $8.10 | 183,201 |
| 2016-05-10 | $25.17 | $25.35 | $25.15 | $25.35 | $8.23 | 25,323 |
| 2016-05-09 | $24.97 | $24.97 | $24.26 | $24.52 | $7.96 | 37,911 |
| 2016-05-06 | $24.32 | $24.35 | $23.95 | $24.19 | $7.86 | 63,879 |
| 2016-05-05 | $23.62 | $24.86 | $23.62 | $24.86 | $8.07 | 308,319 |
| 2016-05-04 | $23.65 | $23.93 | $23.48 | $23.52 | $7.64 | 24,189 |
| 2016-05-03 | $23.45 | $24.00 | $23.45 | $23.90 | $7.76 | 53,553 |
| 2016-05-02 | $23.75 | $23.84 | $23.40 | $23.84 | $7.74 | 52,878 |
| 2016-04-29 | $23.48 | $23.89 | $23.40 | $23.77 | $7.72 | 28,122 |
| 2016-04-28 | $23.45 | $24.10 | $23.45 | $23.65 | $7.68 | 46,257 |
| 2016-04-27 | $23.63 | $24.41 | $23.63 | $24.41 | $7.93 | 12,798 |
| 2016-04-26 | $23.71 | $24.11 | $23.71 | $23.94 | $7.77 | 107,646 |
| 2016-04-25 | $23.58 | $24.31 | $23.58 | $23.60 | $7.66 | 495,939 |
| 2016-04-22 | $24.10 | $24.36 | $23.75 | $23.75 | $7.71 | 473,256 |
| 2016-04-21 | $24.29 | $24.33 | $24.04 | $24.27 | $7.88 | 208,146 |
| 2016-04-20 | $24.20 | $24.40 | $24.05 | $24.32 | $7.90 | 21,288 |
| 2016-04-19 | $24.22 | $24.22 | $23.84 | $23.95 | $7.78 | 744,441 |
| 2016-04-18 | $23.50 | $23.96 | $23.50 | $23.87 | $7.75 | 242,154 |
| 2016-04-15 | $23.90 | $23.90 | $23.35 | $23.35 | $7.58 | 2,625,369 |
| 2016-04-14 | $23.54 | $23.87 | $23.41 | $23.67 | $7.69 | 335,823 |
| 2016-04-13 | $23.42 | $23.58 | $23.41 | $23.54 | $7.64 | 39,558 |
| 2016-04-12 | $23.24 | $23.42 | $23.22 | $23.35 | $7.58 | 23,157 |
| 2016-04-11 | $23.41 | $23.55 | $23.39 | $23.50 | $7.63 | 24,135 |
| 2016-04-08 | $23.26 | $23.32 | $23.12 | $23.26 | $7.55 | 25,680 |
| 2016-04-07 | $22.99 | $22.99 | $22.76 | $22.87 | $7.43 | 47,472 |
| 2016-04-06 | $22.01 | $22.22 | $22.01 | $22.14 | $7.19 | 37,371 |
| 2016-04-05 | $22.09 | $22.33 | $22.09 | $22.19 | $7.20 | 477,246 |
| 2016-04-04 | $22.32 | $22.34 | $22.23 | $22.27 | $7.23 | 50,592 |
| 2016-04-01 | $21.54 | $21.54 | $21.34 | $21.53 | $6.99 | 72,450 |
| 2016-03-31 | $22.49 | $22.49 | $22.25 | $22.30 | $7.24 | 23,502 |
| 2016-03-30 | $22.25 | $22.69 | $22.25 | $22.64 | $7.35 | 30,360 |
| 2016-03-29 | $21.70 | $22.26 | $21.70 | $22.26 | $7.23 | 175,368 |
| 2016-03-28 | $22.11 | $22.50 | $21.95 | $22.18 | $7.20 | 1,858,836 |
| 2016-03-24 | $22.59 | $22.72 | $22.56 | $22.66 | $7.26 | 342,201 |
| 2016-03-23 | $22.41 | $22.77 | $22.41 | $22.59 | $7.24 | 43,581 |
| 2016-03-22 | $23.15 | $23.30 | $22.90 | $23.14 | $7.42 | 34,431 |
| 2016-03-21 | $21.81 | $23.30 | $21.81 | $22.69 | $7.27 | 30,096 |
| 2016-03-18 | $22.99 | $22.99 | $22.49 | $22.62 | $7.25 | 39,534 |
| 2016-03-17 | $22.34 | $22.73 | $22.34 | $22.73 | $7.29 | 23,484 |
| 2016-03-16 | $21.86 | $22.07 | $21.79 | $22.07 | $7.07 | 36,663 |
| 2016-03-15 | $22.05 | $22.05 | $21.85 | $21.90 | $7.02 | 45,987 |
| 2016-03-14 | $22.14 | $22.19 | $21.95 | $22.02 | $7.06 | 536,505 |
| 2016-03-11 | $21.82 | $22.01 | $21.74 | $21.89 | $7.02 | 60,888 |
| 2016-03-10 | $21.75 | $21.83 | $21.34 | $21.50 | $6.89 | 24,675 |
| 2016-03-09 | $21.48 | $21.75 | $21.37 | $21.66 | $6.94 | 48,810 |
| 2016-03-08 | $21.58 | $21.83 | $21.58 | $21.67 | $6.95 | 42,240 |
| 2016-03-07 | $21.90 | $22.04 | $21.83 | $22.03 | $7.06 | 35,769 |
| 2016-03-04 | $22.11 | $22.18 | $22.05 | $22.16 | $7.10 | 426,135 |
| 2016-03-03 | $22.01 | $22.30 | $22.01 | $22.24 | $7.13 | 30,153 |
| 2016-03-02 | $21.88 | $22.28 | $21.88 | $22.28 | $7.14 | 54,792 |
| 2016-03-01 | $21.49 | $21.85 | $21.49 | $21.83 | $7.00 | 53,658 |
| 2016-02-29 | $21.19 | $21.20 | $20.90 | $21.12 | $6.77 | 281,607 |
| 2016-02-26 | $20.72 | $21.12 | $20.72 | $20.83 | $6.68 | 97,890 |
| 2016-02-25 | $20.62 | $20.76 | $20.49 | $20.60 | $6.60 | 27,099 |
| 2016-02-24 | $19.57 | $20.12 | $19.57 | $20.12 | $6.45 | 41,745 |
| 2016-02-23 | $19.97 | $19.98 | $19.88 | $19.96 | $6.40 | 35,796 |
| 2016-02-22 | $20.07 | $20.17 | $20.02 | $20.10 | $6.44 | 24,078 |
| 2016-02-19 | $19.61 | $19.63 | $19.54 | $19.59 | $6.28 | 21,762 |
| 2016-02-18 | $19.65 | $19.73 | $19.58 | $19.59 | $6.28 | 26,358 |
| 2016-02-17 | $18.92 | $19.31 | $18.92 | $19.22 | $6.16 | 127,683 |
| 2016-02-16 | $19.29 | $19.39 | $19.19 | $19.32 | $6.19 | 22,911 |
| 2016-02-12 | $19.15 | $19.42 | $18.94 | $19.42 | $6.23 | 15,840 |
| 2016-02-11 | $18.86 | $19.15 | $18.86 | $19.11 | $6.13 | 18,087 |
| 2016-02-10 | $19.39 | $19.58 | $18.90 | $19.33 | $6.20 | 19,059 |
| 2016-02-09 | $19.99 | $20.09 | $19.82 | $20.03 | $6.42 | 36,681 |
| 2016-02-08 | $20.27 | $20.31 | $20.03 | $20.31 | $6.51 | 58,830 |
| 2016-02-05 | $20.19 | $20.19 | $19.96 | $20.04 | $6.42 | 15,378 |
| 2016-02-04 | $20.23 | $20.57 | $19.95 | $20.34 | $6.52 | 28,947 |
| 2016-02-03 | $20.63 | $20.82 | $20.35 | $20.50 | $6.57 | 34,731 |
| 2016-02-02 | $20.68 | $20.69 | $20.57 | $20.58 | $6.60 | 50,847 |
| 2016-02-01 | $20.31 | $20.58 | $20.31 | $20.54 | $6.59 | 37,818 |
| 2016-01-29 | $20.58 | $21.00 | $20.26 | $20.95 | $6.72 | 33,252 |
| 2016-01-28 | $20.98 | $21.03 | $20.64 | $20.99 | $6.73 | 131,559 |
| 2016-01-27 | $20.70 | $20.88 | $20.50 | $20.80 | $6.67 | 31,488 |
| 2016-01-26 | $20.84 | $20.98 | $20.71 | $20.93 | $6.71 | 62,481 |
| 2016-01-25 | $20.35 | $20.35 | $20.05 | $20.14 | $6.46 | 58,428 |
| 2016-01-22 | $20.19 | $20.37 | $19.86 | $20.11 | $6.45 | 37,281 |
| 2016-01-21 | $19.01 | $19.25 | $19.01 | $19.20 | $6.15 | 44,784 |
| 2016-01-20 | $19.38 | $19.42 | $18.88 | $19.17 | $6.15 | 58,797 |
| 2016-01-19 | $19.44 | $19.59 | $19.28 | $19.45 | $6.24 | 37,734 |
| 2016-01-15 | $19.05 | $19.52 | $19.05 | $19.23 | $6.17 | 23,670 |
| 2016-01-14 | $19.10 | $19.38 | $19.06 | $19.27 | $6.18 | 49,464 |
| 2016-01-13 | $19.89 | $19.89 | $19.32 | $19.32 | $6.19 | 34,809 |
| 2016-01-12 | $19.67 | $19.67 | $19.41 | $19.66 | $6.30 | 38,106 |
| 2016-01-11 | $20.29 | $20.29 | $20.05 | $20.22 | $6.48 | 16,104 |
| 2016-01-08 | $20.52 | $20.52 | $20.06 | $20.06 | $6.43 | 25,887 |
| 2016-01-07 | $20.86 | $20.86 | $20.47 | $20.81 | $6.67 | 25,086 |
| 2016-01-06 | $20.41 | $20.43 | $20.29 | $20.35 | $6.52 | 21,225 |
| 2016-01-05 | $20.51 | $20.62 | $20.39 | $20.54 | $6.59 | 34,053 |
| 2016-01-04 | $20.19 | $20.23 | $19.95 | $20.10 | $6.44 | 25,596 |
| 2015-12-31 | $20.65 | $20.80 | $20.61 | $20.78 | $6.66 | 43,314 |
| 2015-12-30 | $20.77 | $20.86 | $20.70 | $20.78 | $6.66 | 59,901 |
| 2015-12-29 | $21.05 | $21.05 | $20.90 | $20.96 | $6.72 | 182,346 |
| 2015-12-28 | $20.38 | $20.38 | $20.29 | $20.36 | $6.53 | 60,561 |
| 2015-12-24 | $20.38 | $20.52 | $20.38 | $20.45 | $6.56 | 15,741 |
| 2015-12-23 | $21.04 | $21.15 | $20.86 | $21.09 | $6.76 | 78,444 |
| 2015-12-22 | $20.87 | $20.89 | $20.66 | $20.89 | $6.70 | 39,729 |
| 2015-12-21 | $20.64 | $20.73 | $20.49 | $20.70 | $6.64 | 76,950 |
| 2015-12-18 | $20.88 | $20.88 | $20.64 | $20.68 | $6.63 | 27,840 |
| 2015-12-17 | $20.98 | $20.98 | $20.80 | $20.80 | $6.67 | 39,084 |
| 2015-12-16 | $20.32 | $20.60 | $20.32 | $20.51 | $6.58 | 94,071 |
| 2015-12-15 | $20.49 | $20.59 | $20.39 | $20.53 | $6.58 | 48,096 |
| 2015-12-14 | $20.63 | $20.89 | $20.54 | $20.89 | $6.70 | 26,784 |
| 2015-12-11 | $20.35 | $20.73 | $20.32 | $20.43 | $6.55 | 39,087 |
| 2015-12-10 | $20.31 | $20.56 | $20.29 | $20.29 | $6.50 | 44,739 |
| 2015-12-09 | $20.02 | $20.29 | $20.02 | $20.21 | $6.48 | 34,230 |
| 2015-12-08 | $20.39 | $20.54 | $20.39 | $20.51 | $6.57 | 47,082 |
| 2015-12-07 | $20.85 | $20.89 | $20.80 | $20.85 | $6.68 | 46,440 |
| 2015-12-04 | $20.69 | $20.90 | $20.62 | $20.90 | $6.70 | 34,311 |
| 2015-12-03 | $21.24 | $21.24 | $21.00 | $21.10 | $6.76 | 21,318 |
| 2015-12-02 | $21.11 | $21.15 | $20.98 | $21.13 | $6.77 | 38,670 |
| 2015-12-01 | $21.10 | $21.10 | $20.65 | $20.91 | $6.70 | 46,074 |
| 2015-11-30 | $20.70 | $20.80 | $20.64 | $20.72 | $6.64 | 14,631 |
| 2015-11-27 | $21.09 | $21.17 | $21.04 | $21.04 | $6.75 | 8,295 |
| 2015-11-25 | $21.06 | $21.06 | $21.02 | $21.05 | $6.75 | 22,281 |
| 2015-11-24 | $20.92 | $21.00 | $20.81 | $20.95 | $6.72 | 30,972 |
| 2015-11-23 | $20.68 | $20.78 | $20.62 | $20.70 | $6.63 | 24,096 |
| 2015-11-20 | $20.68 | $20.91 | $20.68 | $20.75 | $6.65 | 56,184 |
| 2015-11-19 | $20.70 | $20.84 | $20.65 | $20.71 | $6.64 | 269,988 |
| 2015-11-18 | $20.56 | $20.95 | $20.56 | $20.83 | $6.68 | 21,885 |
| 2015-11-17 | $20.63 | $20.74 | $20.59 | $20.74 | $6.65 | 34,938 |
| 2015-11-16 | $20.30 | $20.73 | $20.30 | $20.73 | $6.65 | 28,059 |
| 2015-11-13 | $20.39 | $20.44 | $20.25 | $20.41 | $6.54 | 22,059 |
| 2015-11-12 | $20.40 | $20.45 | $20.30 | $20.45 | $6.56 | 60,045 |
| 2015-11-11 | $20.44 | $20.59 | $20.33 | $20.46 | $6.56 | 16,107 |
| 2015-11-10 | $20.42 | $20.42 | $19.95 | $20.25 | $6.49 | 31,374 |
| 2015-11-09 | $19.84 | $19.91 | $19.65 | $19.80 | $6.35 | 58,698 |
| 2015-11-06 | $19.55 | $19.84 | $19.55 | $19.73 | $6.33 | 34,035 |
| 2015-11-05 | $19.64 | $19.68 | $19.23 | $19.68 | $6.31 | 29,646 |
| 2015-11-04 | $19.30 | $19.74 | $19.30 | $19.42 | $6.23 | 56,976 |
| 2015-11-03 | $19.38 | $19.45 | $19.36 | $19.45 | $6.24 | 67,911 |
| 2015-11-02 | $19.40 | $19.40 | $19.05 | $19.35 | $6.20 | 35,043 |
| 2015-10-30 | $19.62 | $19.95 | $19.59 | $19.93 | $6.39 | 41,595 |
| 2015-10-29 | $19.30 | $19.30 | $19.00 | $19.17 | $6.15 | 17,406 |
| 2015-10-28 | $19.47 | $19.47 | $19.20 | $19.35 | $6.20 | 43,845 |
| 2015-10-27 | $19.09 | $19.30 | $18.89 | $19.22 | $6.16 | 24,888 |
| 2015-10-26 | $19.16 | $19.39 | $18.91 | $18.94 | $6.07 | 17,037 |
| 2015-10-23 | $19.16 | $19.40 | $18.90 | $19.40 | $6.22 | 35,310 |
| 2015-10-22 | $18.86 | $19.14 | $18.86 | $19.10 | $6.12 | 57,909 |
| 2015-10-21 | $19.46 | $19.47 | $19.25 | $19.36 | $6.21 | 35,217 |
| 2015-10-20 | $19.40 | $19.50 | $19.29 | $19.44 | $6.23 | 43,116 |
| 2015-10-19 | $19.34 | $19.41 | $19.26 | $19.32 | $6.19 | 16,080 |
| 2015-10-16 | $19.08 | $19.24 | $18.95 | $19.05 | $6.11 | 45,906 |
| 2015-10-15 | $18.68 | $19.04 | $18.68 | $18.97 | $6.08 | 41,130 |
| 2015-10-14 | $17.86 | $17.92 | $17.80 | $17.81 | $5.71 | 16,596 |
| 2015-10-13 | $18.34 | $18.34 | $18.17 | $18.29 | $5.86 | 25,596 |
| 2015-10-12 | $18.24 | $18.24 | $18.10 | $18.20 | $5.83 | 32,394 |
| 2015-10-09 | $18.06 | $18.18 | $18.06 | $18.14 | $5.81 | 30,351 |
| 2015-10-08 | $17.72 | $17.83 | $17.48 | $17.83 | $5.72 | 46,089 |
| 2015-10-07 | $18.06 | $18.06 | $17.84 | $17.91 | $5.74 | 41,397 |
| 2015-10-06 | $18.08 | $18.08 | $17.87 | $17.96 | $5.76 | 26,838 |
| 2015-10-05 | $17.96 | $18.11 | $17.96 | $18.08 | $5.80 | 98,400 |
| 2015-10-02 | $17.09 | $17.39 | $17.09 | $17.38 | $5.57 | 34,089 |
| 2015-10-01 | $17.01 | $17.24 | $16.97 | $17.13 | $5.49 | 133,188 |
| 2015-09-30 | $17.15 | $17.30 | $17.10 | $17.26 | $5.53 | 182,391 |
| 2015-09-29 | $16.72 | $16.83 | $16.52 | $16.73 | $5.36 | 72,783 |
| 2015-09-28 | $17.32 | $17.72 | $17.25 | $17.39 | $5.58 | 27,048 |
| 2015-09-25 | $18.30 | $18.30 | $17.82 | $17.88 | $5.73 | 22,707 |
| 2015-09-24 | $17.26 | $17.55 | $17.26 | $17.46 | $5.60 | 98,457 |
| 2015-09-23 | $17.92 | $18.09 | $17.69 | $18.09 | $5.80 | 16,314 |
| 2015-09-22 | $17.89 | $17.90 | $17.70 | $17.85 | $5.72 | 38,433 |
| 2015-09-21 | $18.17 | $18.20 | $18.00 | $18.10 | $5.80 | 20,592 |
| 2015-09-18 | $18.12 | $18.17 | $18.09 | $18.10 | $5.80 | 24,681 |
| 2015-09-17 | $18.33 | $18.70 | $18.28 | $18.55 | $5.95 | 44,523 |
| 2015-09-16 | $18.71 | $18.90 | $18.55 | $18.90 | $6.06 | 33,075 |
| 2015-09-15 | $18.51 | $18.61 | $18.35 | $18.61 | $5.97 | 26,466 |
| 2015-09-14 | $18.06 | $18.30 | $18.06 | $18.29 | $5.86 | 54,891 |
| 2015-09-11 | $18.37 | $18.56 | $18.18 | $18.36 | $5.88 | 12,549 |
| 2015-09-10 | $18.14 | $18.27 | $18.06 | $18.08 | $5.80 | 27,789 |
| 2015-09-09 | $19.01 | $19.05 | $18.47 | $18.63 | $5.97 | 24,573 |
| 2015-09-08 | $17.32 | $17.73 | $17.32 | $17.61 | $5.65 | 33,672 |
| 2015-09-04 | $18.00 | $18.29 | $18.00 | $18.19 | $5.83 | 43,635 |
| 2015-09-03 | $18.71 | $18.75 | $18.60 | $18.66 | $5.98 | 20,238 |
| 2015-09-02 | $17.84 | $18.43 | $17.84 | $18.31 | $5.87 | 58,302 |
| 2015-09-01 | $17.94 | $18.27 | $17.86 | $18.01 | $5.78 | 30,039 |
| 2015-08-31 | $18.91 | $19.24 | $18.91 | $19.11 | $6.13 | 72,552 |
| 2015-08-28 | $19.10 | $19.22 | $18.84 | $19.12 | $6.13 | 39,024 |
| 2015-08-27 | $19.27 | $19.27 | $18.70 | $19.00 | $6.09 | 20,760 |
| 2015-08-26 | $18.77 | $18.77 | $18.32 | $18.65 | $5.98 | 63,999 |
| 2015-08-25 | $18.98 | $19.27 | $18.33 | $18.33 | $5.88 | 31,884 |
| 2015-08-24 | $19.05 | $19.06 | $18.43 | $19.00 | $6.09 | 39,753 |
| 2015-08-21 | $19.62 | $19.83 | $19.50 | $19.51 | $6.25 | 27,705 |
| 2015-08-20 | $20.38 | $20.38 | $20.05 | $20.20 | $6.48 | 19,107 |
| 2015-08-19 | $20.74 | $20.74 | $20.58 | $20.72 | $6.64 | 63,228 |
| 2015-08-18 | $21.70 | $21.70 | $21.00 | $21.35 | $6.84 | 40,989 |
| 2015-08-17 | $21.42 | $21.51 | $21.41 | $21.47 | $6.88 | 7,167 |
| 2015-08-14 | $21.30 | $21.34 | $21.21 | $21.34 | $6.84 | 18,759 |
| 2015-08-13 | $21.48 | $21.51 | $21.32 | $21.48 | $6.89 | 44,922 |
| 2015-08-12 | $20.85 | $21.09 | $20.85 | $21.09 | $6.76 | 175,641 |
| 2015-08-11 | $20.83 | $21.00 | $20.81 | $20.94 | $6.71 | 3,843,624 |
| 2015-08-10 | $21.44 | $21.46 | $21.41 | $21.43 | $6.87 | 56,115 |
| 2015-08-07 | $20.89 | $20.99 | $20.88 | $20.92 | $6.71 | 60,819 |
| 2015-08-06 | $21.54 | $21.54 | $21.42 | $21.45 | $6.88 | 32,634 |
| 2015-08-05 | $21.53 | $21.59 | $21.52 | $21.55 | $6.91 | 26,817 |
| 2015-08-04 | $21.22 | $21.35 | $21.22 | $21.25 | $6.81 | 15,360 |
| 2015-08-03 | $20.56 | $20.61 | $20.45 | $20.57 | $6.59 | 18,171 |
| 2015-07-31 | $20.60 | $20.60 | $20.41 | $20.50 | $6.57 | 19,602 |
| 2015-07-30 | $20.25 | $20.31 | $20.20 | $20.24 | $6.49 | 12,210 |
| 2015-07-29 | $21.17 | $21.29 | $21.10 | $21.29 | $6.83 | 41,157 |
| 2015-07-28 | $20.91 | $21.08 | $20.86 | $21.08 | $6.76 | 24,222 |
| 2015-07-27 | $21.27 | $21.28 | $21.16 | $21.28 | $6.82 | 10,275 |
| 2015-07-24 | $21.55 | $21.55 | $21.37 | $21.47 | $6.88 | 12,462 |
| 2015-07-23 | $21.58 | $21.59 | $21.46 | $21.46 | $6.88 | 20,772 |
| 2015-07-22 | $21.30 | $21.31 | $21.24 | $21.25 | $6.81 | 17,973 |
| 2015-07-21 | $21.26 | $21.26 | $21.05 | $21.07 | $6.75 | 105,006 |
| 2015-07-20 | $20.96 | $21.01 | $20.92 | $20.95 | $6.72 | 45,750 |
| 2015-07-17 | $20.94 | $21.01 | $20.63 | $20.92 | $6.71 | 18,519 |
| 2015-07-16 | $21.06 | $21.23 | $21.06 | $21.12 | $6.77 | 97,251 |
| 2015-07-15 | $20.88 | $21.01 | $20.88 | $20.97 | $6.72 | 22,881 |
| 2015-07-14 | $20.35 | $20.61 | $20.35 | $20.45 | $6.56 | 119,619 |
| 2015-07-13 | $20.41 | $20.50 | $20.27 | $20.46 | $6.56 | 27,498 |
| 2015-07-10 | $19.88 | $20.00 | $19.86 | $19.99 | $6.41 | 47,919 |
| 2015-07-09 | $19.31 | $19.37 | $19.15 | $19.18 | $6.15 | 28,542 |
| 2015-07-08 | $19.59 | $19.59 | $19.33 | $19.36 | $6.21 | 24,027 |
| 2015-07-07 | $19.45 | $19.53 | $19.38 | $19.53 | $6.26 | 16,383 |
| 2015-07-06 | $18.82 | $19.21 | $18.82 | $19.11 | $6.12 | 17,481 |
| 2015-07-02 | $18.92 | $19.00 | $18.87 | $19.00 | $6.09 | 77,859 |
| 2015-07-01 | $18.83 | $18.83 | $18.57 | $18.66 | $5.98 | 19,311 |
| 2015-06-29 | $18.38 | $18.75 | $18.38 | $18.65 | $5.98 | 132,348 |
| 2015-06-26 | $19.12 | $19.12 | $19.08 | $19.12 | $6.13 | 169,044 |
| 2015-06-25 | $18.93 | $19.04 | $18.87 | $19.02 | $6.10 | 51,492 |
Daiichi Sankyo Co. Ltd (DSNKY) News Headlines
.jpg)
.jpg)
US FDA approves Daiichi, AstraZeneca drug for treatment of solid tumors
None
reuters.com April 5, 2024.jpg)
Recent Daiichi Sankyo Co. Ltd (DSNKY) News
Similar Companies to Daiichi Sankyo Co. Ltd (DSNKY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |