DXP Enterprises Inc (DXPE) Exchange: NASDAQ
Data as of May 2, 2025
$92.02 ($3.04) 3.42%
DXP Enterprises Inc - Daily Information
Click for more stock information on DXP Enterprises Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $90.07 |
| Previous Close | $92.02 |
| High | $93.53 |
| Low | $89.77 |
| Adjusted Open | $90.07 |
| Previous Adjusted Close | $92.02 |
| Adjusted High | $93.53 |
| Adjusted Low | $89.77 |
About DXP Enterprises Inc (DXPE)
DXP Enterprises Inc (DXPE) is a leading products and service distributor. Since its inception in 1908, the company has steadily grown its presence throughout the United States. DXPE is the largest industrial distributor of MRO (Maintenance, Repair, & Operations) products and services to energy and industrial customers. With over 70 branches and serving over 140,000 customers, the company is a premiere provider of pumps, valves, process equipment, filters, motors and much more. DXPE is also an extensive provider of services including installation, repair, testing and field services. The company is focused on providing the best products and services to its customers for a wide range of industrial and energy applications.
Invest in DXP Enterprises Inc (DXPE)
Historical Stock Data for DXP Enterprises Inc (DXPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $90.07 | $93.53 | $89.77 | $92.02 | $92.02 | 103,437 |
| 2025-05-01 | $88.35 | $89.87 | $86.58 | $88.98 | $88.98 | 93,961 |
| 2025-04-30 | $85.26 | $88.98 | $83.13 | $88.46 | $88.46 | 100,886 |
| 2025-04-29 | $86.06 | $87.58 | $85.67 | $87.49 | $87.49 | 52,208 |
| 2025-04-28 | $85.40 | $87.40 | $84.92 | $86.87 | $86.87 | 102,930 |
| 2025-04-25 | $84.43 | $85.52 | $83.44 | $85.40 | $85.40 | 56,098 |
| 2025-04-24 | $81.70 | $85.30 | $80.80 | $85.00 | $85.00 | 93,553 |
| 2025-04-23 | $82.17 | $84.25 | $80.40 | $80.90 | $80.90 | 105,754 |
| 2025-04-22 | $78.07 | $80.01 | $77.30 | $79.18 | $79.18 | 108,605 |
| 2025-04-21 | $79.59 | $79.59 | $76.33 | $77.00 | $77.00 | 73,606 |
| 2025-04-17 | $79.82 | $81.12 | $78.52 | $80.80 | $80.80 | 217,053 |
| 2025-04-16 | $79.35 | $80.00 | $77.91 | $79.57 | $79.57 | 108,313 |
| 2025-04-15 | $80.40 | $82.97 | $79.00 | $80.32 | $80.32 | 104,942 |
| 2025-04-14 | $81.08 | $81.13 | $78.31 | $79.57 | $79.57 | 73,744 |
| 2025-04-11 | $78.28 | $79.79 | $75.50 | $79.15 | $79.15 | 65,281 |
| 2025-04-10 | $79.83 | $80.98 | $75.52 | $78.12 | $78.12 | 106,961 |
| 2025-04-09 | $71.55 | $83.34 | $71.12 | $81.45 | $81.45 | 136,297 |
| 2025-04-08 | $76.68 | $77.72 | $70.49 | $71.80 | $71.80 | 126,208 |
| 2025-04-07 | $69.52 | $78.47 | $67.68 | $73.16 | $73.16 | 262,482 |
| 2025-04-04 | $72.73 | $74.94 | $70.21 | $73.45 | $73.45 | 167,592 |
| 2025-04-03 | $79.39 | $80.70 | $77.00 | $77.62 | $77.62 | 192,283 |
| 2025-04-02 | $81.00 | $85.88 | $80.85 | $84.91 | $84.91 | 69,445 |
| 2025-04-01 | $81.29 | $83.70 | $79.52 | $82.90 | $82.90 | 95,773 |
| 2025-03-31 | $79.34 | $82.80 | $78.08 | $82.26 | $82.26 | 137,126 |
| 2025-03-28 | $84.43 | $84.57 | $81.35 | $82.88 | $82.88 | 121,740 |
| 2025-03-27 | $85.11 | $85.97 | $82.92 | $82.93 | $82.93 | 83,982 |
| 2025-03-26 | $88.40 | $89.10 | $85.26 | $85.72 | $85.72 | 93,376 |
| 2025-03-25 | $89.44 | $90.64 | $87.97 | $88.40 | $88.40 | 104,225 |
| 2025-03-24 | $89.66 | $90.82 | $88.96 | $89.86 | $89.86 | 148,991 |
| 2025-03-21 | $86.18 | $87.14 | $84.68 | $87.01 | $87.01 | 318,840 |
| 2025-03-20 | $88.81 | $89.85 | $87.49 | $87.74 | $87.74 | 99,537 |
| 2025-03-19 | $84.85 | $89.30 | $84.00 | $88.97 | $88.97 | 122,638 |
| 2025-03-18 | $83.66 | $85.96 | $82.83 | $85.14 | $85.14 | 121,536 |
| 2025-03-17 | $85.15 | $87.17 | $83.24 | $84.16 | $84.16 | 185,135 |
| 2025-03-14 | $81.98 | $85.61 | $81.18 | $85.55 | $85.55 | 124,834 |
| 2025-03-13 | $85.44 | $85.44 | $80.06 | $80.37 | $80.37 | 161,150 |
| 2025-03-12 | $84.38 | $86.19 | $82.90 | $85.65 | $85.65 | 259,346 |
| 2025-03-11 | $76.23 | $83.32 | $76.23 | $82.49 | $82.49 | 314,223 |
| 2025-03-10 | $78.38 | $81.80 | $75.44 | $76.67 | $76.67 | 238,913 |
| 2025-03-07 | $78.25 | $82.56 | $70.76 | $78.69 | $78.69 | 410,474 |
| 2025-03-06 | $81.12 | $82.52 | $78.05 | $78.45 | $78.45 | 189,414 |
| 2025-03-05 | $82.67 | $84.27 | $81.65 | $83.27 | $83.27 | 166,869 |
| 2025-03-04 | $84.08 | $84.15 | $80.89 | $81.82 | $81.82 | 235,200 |
| 2025-03-03 | $91.08 | $91.84 | $85.94 | $86.36 | $86.36 | 171,578 |
| 2025-02-28 | $88.31 | $90.68 | $87.03 | $90.47 | $90.47 | 154,969 |
| 2025-02-27 | $91.19 | $92.37 | $88.91 | $88.92 | $88.92 | 141,221 |
| 2025-02-26 | $88.44 | $92.09 | $88.36 | $91.05 | $91.05 | 173,631 |
| 2025-02-25 | $87.57 | $89.18 | $85.91 | $87.68 | $87.68 | 193,640 |
| 2025-02-24 | $89.79 | $91.20 | $86.75 | $88.29 | $88.29 | 297,187 |
| 2025-02-21 | $95.76 | $96.42 | $89.76 | $89.91 | $89.91 | 201,743 |
| 2025-02-20 | $102.35 | $102.41 | $91.61 | $94.92 | $94.92 | 287,184 |
| 2025-02-19 | $102.95 | $104.46 | $101.02 | $102.91 | $102.91 | 136,634 |
| 2025-02-18 | $102.37 | $103.81 | $100.55 | $103.44 | $103.44 | 141,983 |
| 2025-02-14 | $97.99 | $102.53 | $97.25 | $102.27 | $102.27 | 213,628 |
| 2025-02-13 | $102.52 | $102.93 | $97.00 | $97.98 | $97.98 | 248,158 |
| 2025-02-12 | $100.20 | $103.93 | $99.25 | $101.90 | $101.90 | 120,785 |
| 2025-02-11 | $101.84 | $103.10 | $100.61 | $101.65 | $101.65 | 108,663 |
| 2025-02-10 | $101.08 | $102.47 | $98.34 | $102.44 | $102.44 | 219,625 |
| 2025-02-07 | $104.68 | $106.21 | $99.41 | $99.93 | $99.93 | 190,943 |
| 2025-02-06 | $104.93 | $105.47 | $102.50 | $103.84 | $103.84 | 167,688 |
| 2025-02-05 | $99.00 | $103.48 | $99.00 | $103.45 | $103.45 | 178,362 |
| 2025-02-04 | $98.90 | $99.40 | $97.20 | $98.70 | $98.70 | 201,011 |
| 2025-02-03 | $96.38 | $99.44 | $95.00 | $98.15 | $98.15 | 224,625 |
| 2025-01-31 | $102.29 | $103.20 | $98.77 | $101.29 | $101.29 | 721,880 |
| 2025-01-30 | $103.60 | $103.96 | $101.13 | $103.06 | $103.06 | 216,439 |
| 2025-01-29 | $99.37 | $102.55 | $98.58 | $102.13 | $102.13 | 215,263 |
| 2025-01-28 | $101.00 | $103.96 | $94.60 | $98.97 | $98.97 | 292,760 |
| 2025-01-27 | $104.04 | $104.39 | $99.01 | $100.88 | $100.88 | 326,212 |
| 2025-01-24 | $106.85 | $107.01 | $104.33 | $106.25 | $106.25 | 257,099 |
| 2025-01-23 | $103.86 | $107.06 | $103.16 | $107.03 | $107.03 | 237,618 |
| 2025-01-22 | $103.69 | $104.58 | $101.32 | $104.21 | $104.21 | 256,929 |
| 2025-01-21 | $104.25 | $105.94 | $102.15 | $102.56 | $102.56 | 369,689 |
| 2025-01-17 | $99.97 | $103.61 | $99.43 | $102.67 | $102.67 | 873,417 |
| 2025-01-16 | $98.30 | $100.50 | $96.58 | $99.40 | $99.40 | 306,432 |
| 2025-01-15 | $99.81 | $102.18 | $98.41 | $98.55 | $98.55 | 487,271 |
| 2025-01-14 | $93.51 | $97.09 | $93.14 | $96.17 | $96.17 | 349,949 |
| 2025-01-13 | $92.27 | $92.29 | $88.18 | $91.38 | $91.38 | 297,948 |
| 2025-01-10 | $88.86 | $93.73 | $88.17 | $90.99 | $90.99 | 544,540 |
| 2025-01-08 | $80.70 | $84.86 | $80.02 | $84.75 | $84.75 | 385,266 |
| 2025-01-07 | $82.58 | $84.00 | $79.92 | $81.31 | $81.31 | 233,907 |
| 2025-01-06 | $86.31 | $86.64 | $82.41 | $82.68 | $82.68 | 181,320 |
| 2025-01-03 | $84.87 | $86.01 | $83.48 | $85.70 | $85.70 | 137,736 |
| 2025-01-02 | $83.47 | $86.50 | $81.95 | $84.39 | $84.39 | 332,093 |
| 2024-12-31 | $82.93 | $83.49 | $82.33 | $82.62 | $82.62 | 264,079 |
| 2024-12-30 | $82.11 | $82.59 | $80.54 | $82.08 | $82.08 | 203,369 |
| 2024-12-27 | $83.01 | $83.50 | $81.34 | $82.30 | $82.30 | 134,435 |
| 2024-12-26 | $81.31 | $83.42 | $80.98 | $83.32 | $83.32 | 137,532 |
| 2024-12-24 | $80.56 | $81.81 | $79.33 | $81.69 | $81.69 | 84,917 |
| 2024-12-23 | $79.49 | $80.03 | $78.00 | $79.89 | $79.89 | 195,411 |
| 2024-12-20 | $77.55 | $80.33 | $76.49 | $78.88 | $78.88 | 1,545,059 |
| 2024-12-19 | $78.15 | $79.16 | $76.59 | $78.88 | $78.88 | 283,562 |
| 2024-12-18 | $80.24 | $80.62 | $76.09 | $77.19 | $77.19 | 343,150 |
| 2024-12-17 | $80.50 | $81.18 | $78.07 | $79.50 | $79.50 | 234,272 |
| 2024-12-16 | $79.63 | $81.50 | $79.34 | $80.44 | $80.44 | 181,228 |
| 2024-12-13 | $80.67 | $80.98 | $78.27 | $79.60 | $79.60 | 221,022 |
| 2024-12-12 | $80.75 | $82.33 | $80.09 | $80.58 | $80.58 | 284,824 |
| 2024-12-11 | $79.11 | $81.33 | $77.57 | $80.82 | $80.82 | 226,968 |
| 2024-12-10 | $78.02 | $81.60 | $77.38 | $79.05 | $79.05 | 287,157 |
| 2024-12-09 | $77.13 | $78.64 | $76.15 | $78.31 | $78.31 | 219,383 |
| 2024-12-06 | $75.70 | $77.22 | $74.48 | $76.98 | $76.98 | 188,641 |
| 2024-12-05 | $73.79 | $75.47 | $73.18 | $75.05 | $75.05 | 147,349 |
| 2024-12-04 | $73.84 | $74.41 | $73.03 | $74.24 | $74.24 | 92,699 |
| 2024-12-03 | $73.33 | $73.72 | $72.10 | $73.68 | $73.68 | 86,910 |
| 2024-12-02 | $73.01 | $73.84 | $72.00 | $73.65 | $73.65 | 94,090 |
| 2024-11-29 | $73.23 | $73.57 | $72.40 | $73.27 | $73.27 | 61,187 |
| 2024-11-27 | $73.43 | $74.30 | $72.43 | $72.93 | $72.93 | 90,784 |
| 2024-11-26 | $72.93 | $73.42 | $71.14 | $72.97 | $72.97 | 210,002 |
| 2024-11-25 | $72.35 | $73.76 | $72.35 | $72.90 | $72.90 | 160,679 |
| 2024-11-22 | $69.49 | $71.53 | $69.49 | $71.33 | $71.33 | 89,937 |
| 2024-11-21 | $68.60 | $69.87 | $68.32 | $69.12 | $69.12 | 75,575 |
| 2024-11-20 | $68.01 | $68.34 | $67.31 | $68.11 | $68.11 | 68,594 |
| 2024-11-19 | $67.33 | $68.88 | $67.33 | $68.45 | $68.45 | 93,022 |
| 2024-11-18 | $69.05 | $69.68 | $68.08 | $68.45 | $68.45 | 104,820 |
| 2024-11-15 | $69.96 | $70.16 | $68.25 | $68.99 | $68.99 | 110,804 |
| 2024-11-14 | $69.94 | $70.23 | $68.33 | $69.62 | $69.62 | 125,133 |
| 2024-11-13 | $70.38 | $71.17 | $69.16 | $69.66 | $69.66 | 112,606 |
| 2024-11-12 | $70.66 | $70.93 | $69.41 | $69.95 | $69.95 | 130,619 |
| 2024-11-11 | $72.29 | $72.93 | $69.95 | $70.73 | $70.73 | 173,066 |
| 2024-11-08 | $71.60 | $72.10 | $69.33 | $71.10 | $71.10 | 255,768 |
| 2024-11-07 | $66.17 | $73.75 | $66.17 | $71.89 | $71.89 | 250,464 |
| 2024-11-06 | $62.49 | $66.25 | $62.49 | $65.79 | $65.79 | 195,716 |
| 2024-11-05 | $54.45 | $62.56 | $53.48 | $61.59 | $61.59 | 218,527 |
| 2024-11-04 | $50.23 | $51.92 | $49.87 | $50.92 | $50.92 | 81,947 |
| 2024-11-01 | $49.22 | $50.44 | $49.22 | $50.35 | $50.35 | 97,666 |
| 2024-10-31 | $49.85 | $50.43 | $49.08 | $49.08 | $49.08 | 92,484 |
| 2024-10-30 | $49.23 | $50.75 | $49.23 | $49.89 | $49.89 | 78,892 |
| 2024-10-29 | $49.15 | $49.77 | $48.89 | $49.40 | $49.40 | 61,833 |
| 2024-10-28 | $48.93 | $49.83 | $48.83 | $49.37 | $49.37 | 95,977 |
| 2024-10-25 | $49.38 | $49.54 | $48.45 | $48.51 | $48.51 | 68,229 |
| 2024-10-24 | $49.04 | $49.58 | $48.54 | $48.99 | $48.99 | 166,310 |
| 2024-10-23 | $48.77 | $49.34 | $48.61 | $49.05 | $49.05 | 122,637 |
| 2024-10-22 | $50.25 | $50.42 | $49.15 | $49.15 | $49.15 | 105,235 |
| 2024-10-21 | $52.18 | $52.39 | $50.14 | $50.22 | $50.22 | 101,684 |
| 2024-10-18 | $52.59 | $53.16 | $51.53 | $52.06 | $52.06 | 532,222 |
| 2024-10-17 | $51.44 | $52.80 | $51.23 | $52.48 | $52.48 | 163,369 |
| 2024-10-16 | $54.24 | $54.74 | $49.80 | $51.22 | $51.22 | 280,940 |
| 2024-10-15 | $54.98 | $55.78 | $54.59 | $54.62 | $54.62 | 45,424 |
| 2024-10-14 | $54.90 | $55.10 | $54.43 | $54.86 | $54.86 | 34,102 |
| 2024-10-11 | $52.88 | $54.80 | $52.88 | $54.69 | $54.69 | 39,576 |
| 2024-10-10 | $52.77 | $52.97 | $51.95 | $52.64 | $52.64 | 41,516 |
| 2024-10-09 | $52.85 | $54.05 | $52.85 | $53.28 | $53.28 | 44,328 |
| 2024-10-08 | $51.91 | $52.63 | $51.58 | $52.61 | $52.61 | 38,508 |
| 2024-10-07 | $51.92 | $52.21 | $51.39 | $52.01 | $52.01 | 28,211 |
| 2024-10-04 | $52.16 | $52.52 | $51.67 | $52.08 | $52.08 | 33,268 |
| 2024-10-03 | $51.71 | $51.71 | $50.75 | $51.60 | $51.60 | 57,747 |
| 2024-10-02 | $52.99 | $53.51 | $51.82 | $51.90 | $51.90 | 31,968 |
| 2024-10-01 | $53.36 | $53.93 | $52.52 | $53.18 | $53.18 | 65,037 |
| 2024-09-30 | $52.83 | $53.48 | $52.20 | $53.36 | $53.36 | 154,194 |
| 2024-09-27 | $52.49 | $53.11 | $51.85 | $52.90 | $52.90 | 72,394 |
| 2024-09-26 | $52.59 | $52.68 | $51.78 | $51.95 | $51.95 | 51,469 |
| 2024-09-25 | $52.46 | $52.46 | $50.79 | $51.80 | $51.80 | 80,606 |
| 2024-09-24 | $52.66 | $53.32 | $51.59 | $52.26 | $52.26 | 58,286 |
| 2024-09-23 | $53.11 | $53.57 | $52.21 | $52.72 | $52.72 | 54,011 |
| 2024-09-20 | $53.20 | $53.84 | $52.19 | $52.75 | $52.75 | 366,140 |
| 2024-09-19 | $53.46 | $54.19 | $52.69 | $53.89 | $53.89 | 45,089 |
| 2024-09-18 | $52.21 | $54.20 | $51.77 | $52.00 | $52.00 | 57,267 |
| 2024-09-17 | $51.26 | $52.78 | $50.74 | $52.32 | $52.32 | 51,540 |
| 2024-09-16 | $50.28 | $51.00 | $50.00 | $50.54 | $50.54 | 49,735 |
| 2024-09-13 | $49.30 | $50.47 | $49.23 | $49.89 | $49.89 | 39,820 |
| 2024-09-12 | $48.50 | $49.27 | $47.86 | $48.54 | $48.54 | 58,671 |
| 2024-09-11 | $47.84 | $48.18 | $45.81 | $47.98 | $47.98 | 108,192 |
| 2024-09-10 | $48.59 | $48.59 | $47.57 | $48.19 | $48.19 | 74,103 |
| 2024-09-09 | $49.59 | $49.89 | $48.25 | $48.28 | $48.28 | 70,950 |
| 2024-09-06 | $50.74 | $52.41 | $49.40 | $49.76 | $49.76 | 54,971 |
| 2024-09-05 | $53.78 | $54.10 | $50.23 | $50.63 | $50.63 | 68,390 |
| 2024-09-04 | $53.76 | $54.09 | $52.61 | $53.78 | $53.78 | 67,730 |
| 2024-09-03 | $54.70 | $55.28 | $53.48 | $53.60 | $53.60 | 153,822 |
| 2024-08-30 | $55.12 | $55.72 | $54.34 | $55.00 | $55.00 | 85,953 |
| 2024-08-29 | $53.25 | $55.71 | $52.22 | $54.69 | $54.69 | 94,821 |
| 2024-08-28 | $52.92 | $52.96 | $51.40 | $52.76 | $52.76 | 104,389 |
| 2024-08-27 | $52.42 | $53.00 | $51.22 | $52.92 | $52.92 | 67,182 |
| 2024-08-26 | $52.60 | $53.35 | $52.07 | $52.50 | $52.50 | 80,096 |
| 2024-08-23 | $50.24 | $51.85 | $50.20 | $51.85 | $51.85 | 80,919 |
| 2024-08-22 | $50.26 | $50.37 | $49.63 | $50.16 | $50.16 | 61,297 |
| 2024-08-21 | $49.54 | $50.53 | $49.12 | $50.04 | $50.04 | 85,762 |
| 2024-08-20 | $50.88 | $50.88 | $48.87 | $49.04 | $49.04 | 63,022 |
| 2024-08-19 | $49.97 | $51.46 | $49.97 | $50.98 | $50.98 | 121,127 |
| 2024-08-16 | $48.80 | $49.65 | $48.44 | $49.53 | $49.53 | 203,556 |
| 2024-08-15 | $49.37 | $50.00 | $48.66 | $48.99 | $48.99 | 171,692 |
| 2024-08-14 | $49.63 | $49.63 | $47.98 | $48.81 | $48.81 | 81,583 |
| 2024-08-13 | $48.68 | $50.36 | $48.31 | $49.50 | $49.50 | 177,859 |
| 2024-08-12 | $47.54 | $48.62 | $47.02 | $47.97 | $47.97 | 127,417 |
| 2024-08-09 | $49.59 | $50.20 | $45.00 | $47.75 | $47.75 | 122,925 |
| 2024-08-08 | $48.44 | $50.52 | $47.75 | $49.61 | $49.61 | 117,047 |
| 2024-08-07 | $49.74 | $49.74 | $47.34 | $47.76 | $47.76 | 127,104 |
| 2024-08-06 | $47.64 | $49.45 | $47.63 | $48.84 | $48.84 | 63,852 |
| 2024-08-05 | $47.14 | $48.68 | $45.79 | $47.76 | $47.76 | 117,928 |
| 2024-08-02 | $49.71 | $50.40 | $48.82 | $49.97 | $49.97 | 72,450 |
| 2024-08-01 | $54.55 | $55.26 | $50.92 | $51.62 | $51.62 | 61,624 |
| 2024-07-31 | $53.70 | $56.13 | $53.40 | $54.76 | $54.76 | 93,845 |
| 2024-07-30 | $53.12 | $54.31 | $52.79 | $53.51 | $53.51 | 144,228 |
| 2024-07-29 | $53.42 | $53.85 | $52.58 | $52.59 | $52.59 | 53,701 |
| 2024-07-26 | $52.66 | $53.59 | $52.37 | $53.22 | $53.22 | 100,296 |
| 2024-07-25 | $50.96 | $52.77 | $50.82 | $51.78 | $51.78 | 89,045 |
| 2024-07-24 | $52.50 | $53.02 | $50.81 | $50.96 | $50.96 | 68,863 |
| 2024-07-23 | $51.71 | $52.96 | $51.71 | $52.72 | $52.72 | 93,721 |
| 2024-07-22 | $50.72 | $52.16 | $50.11 | $52.05 | $52.05 | 83,020 |
| 2024-07-19 | $51.34 | $51.69 | $49.75 | $50.78 | $50.78 | 435,703 |
| 2024-07-18 | $51.40 | $53.20 | $50.34 | $51.26 | $51.26 | 95,868 |
| 2024-07-17 | $51.70 | $52.63 | $51.05 | $51.76 | $51.76 | 127,144 |
| 2024-07-16 | $48.63 | $52.90 | $48.63 | $52.22 | $52.22 | 165,121 |
| 2024-07-15 | $47.15 | $48.55 | $46.62 | $47.95 | $47.95 | 84,683 |
| 2024-07-12 | $46.85 | $47.66 | $46.46 | $46.58 | $46.58 | 72,107 |
| 2024-07-11 | $45.08 | $46.56 | $45.08 | $46.18 | $46.18 | 85,547 |
| 2024-07-10 | $43.57 | $44.17 | $43.45 | $44.14 | $44.14 | 39,911 |
| 2024-07-09 | $43.98 | $43.98 | $43.37 | $43.68 | $43.68 | 47,681 |
| 2024-07-08 | $44.07 | $44.49 | $43.69 | $43.92 | $43.92 | 46,794 |
| 2024-07-05 | $44.72 | $44.89 | $43.25 | $43.61 | $43.61 | 67,882 |
| 2024-07-03 | $44.94 | $45.38 | $44.40 | $44.91 | $44.91 | 40,723 |
| 2024-07-02 | $44.39 | $45.00 | $43.95 | $44.89 | $44.89 | 63,698 |
| 2024-07-01 | $46.05 | $46.27 | $43.81 | $44.31 | $44.31 | 111,013 |
| 2024-06-28 | $45.75 | $46.39 | $44.82 | $45.84 | $45.84 | 192,887 |
| 2024-06-27 | $46.21 | $46.32 | $45.00 | $45.24 | $45.24 | 100,245 |
| 2024-06-26 | $45.94 | $46.03 | $45.00 | $46.03 | $46.03 | 103,808 |
| 2024-06-25 | $46.47 | $46.47 | $45.43 | $45.73 | $45.73 | 111,646 |
| 2024-06-24 | $48.15 | $48.91 | $46.23 | $46.53 | $46.53 | 140,530 |
| 2024-06-21 | $47.12 | $48.63 | $46.70 | $48.52 | $48.52 | 1,720,555 |
| 2024-06-20 | $46.64 | $47.76 | $46.60 | $47.21 | $47.21 | 198,032 |
| 2024-06-18 | $46.36 | $47.07 | $45.85 | $46.97 | $46.97 | 161,302 |
| 2024-06-17 | $46.31 | $47.29 | $46.16 | $46.62 | $46.62 | 155,576 |
| 2024-06-14 | $47.39 | $47.64 | $45.40 | $46.78 | $46.78 | 110,893 |
| 2024-06-13 | $48.67 | $48.67 | $47.05 | $47.70 | $47.70 | 127,776 |
| 2024-06-12 | $49.46 | $49.79 | $48.52 | $48.86 | $48.86 | 114,181 |
| 2024-06-11 | $47.20 | $48.45 | $46.82 | $48.27 | $48.27 | 101,977 |
| 2024-06-10 | $47.59 | $48.00 | $46.32 | $47.49 | $47.49 | 161,108 |
| 2024-06-07 | $46.06 | $48.33 | $46.06 | $47.93 | $47.93 | 129,079 |
| 2024-06-06 | $48.01 | $48.01 | $46.43 | $46.48 | $46.48 | 106,477 |
| 2024-06-05 | $47.43 | $48.54 | $46.90 | $48.27 | $48.27 | 97,285 |
| 2024-06-04 | $48.59 | $48.59 | $46.48 | $47.38 | $47.38 | 93,781 |
| 2024-06-03 | $49.96 | $49.96 | $47.53 | $48.53 | $48.53 | 116,709 |
| 2024-05-31 | $49.08 | $49.86 | $48.16 | $49.68 | $49.68 | 86,621 |
| 2024-05-30 | $49.57 | $49.61 | $48.73 | $49.09 | $49.09 | 55,597 |
| 2024-05-29 | $49.78 | $50.10 | $48.49 | $49.08 | $49.08 | 115,696 |
| 2024-05-28 | $49.60 | $51.17 | $49.32 | $49.64 | $49.64 | 116,997 |
| 2024-05-24 | $51.52 | $51.55 | $49.26 | $49.60 | $49.60 | 76,668 |
| 2024-05-23 | $51.36 | $51.71 | $50.57 | $51.41 | $51.41 | 132,914 |
| 2024-05-22 | $51.77 | $51.86 | $50.73 | $51.02 | $51.02 | 93,863 |
| 2024-05-21 | $50.61 | $52.26 | $50.07 | $52.08 | $52.08 | 130,818 |
| 2024-05-20 | $51.00 | $52.25 | $50.75 | $50.85 | $50.85 | 113,056 |
| 2024-05-17 | $51.23 | $51.83 | $50.96 | $51.11 | $51.11 | 92,383 |
| 2024-05-16 | $51.35 | $51.35 | $50.29 | $50.95 | $50.95 | 126,791 |
| 2024-05-15 | $51.33 | $51.91 | $50.76 | $51.28 | $51.28 | 114,108 |
| 2024-05-14 | $51.18 | $51.59 | $50.26 | $50.78 | $50.78 | 142,108 |
| 2024-05-13 | $52.11 | $52.35 | $50.29 | $50.51 | $50.51 | 261,907 |
| 2024-05-10 | $51.44 | $53.47 | $49.64 | $52.01 | $52.01 | 204,573 |
| 2024-05-09 | $52.99 | $53.90 | $45.55 | $51.05 | $51.05 | 284,247 |
| 2024-05-08 | $53.15 | $55.91 | $53.15 | $55.50 | $55.50 | 89,099 |
| 2024-05-07 | $53.36 | $54.33 | $53.26 | $53.54 | $53.54 | 71,973 |
| 2024-05-06 | $52.75 | $54.07 | $52.75 | $53.36 | $53.36 | 87,453 |
| 2024-05-03 | $52.49 | $53.39 | $51.90 | $52.33 | $52.33 | 89,040 |
| 2024-05-02 | $50.29 | $51.81 | $50.09 | $51.81 | $51.81 | 75,928 |
| 2024-05-01 | $48.91 | $50.54 | $48.91 | $49.67 | $49.67 | 113,468 |
| 2024-04-30 | $49.90 | $49.98 | $48.71 | $48.76 | $48.76 | 71,809 |
| 2024-04-29 | $50.93 | $51.27 | $50.03 | $50.15 | $50.15 | 82,224 |
| 2024-04-26 | $51.18 | $51.62 | $50.48 | $50.90 | $50.90 | 65,077 |
| 2024-04-25 | $51.23 | $51.39 | $50.29 | $50.97 | $50.97 | 61,384 |
| 2024-04-24 | $51.45 | $52.42 | $51.17 | $51.91 | $51.91 | 60,527 |
| 2024-04-23 | $50.32 | $51.75 | $50.32 | $51.56 | $51.56 | 62,076 |
| 2024-04-22 | $50.37 | $50.68 | $49.84 | $50.05 | $50.05 | 61,445 |
| 2024-04-19 | $49.84 | $51.30 | $49.84 | $50.47 | $50.47 | 72,280 |
| 2024-04-18 | $50.48 | $51.56 | $49.98 | $50.15 | $50.15 | 77,040 |
| 2024-04-17 | $52.80 | $52.80 | $50.26 | $50.48 | $50.48 | 92,004 |
| 2024-04-16 | $52.47 | $53.08 | $52.00 | $52.47 | $52.47 | 76,812 |
| 2024-04-15 | $54.32 | $55.15 | $52.79 | $52.97 | $52.97 | 53,359 |
| 2024-04-12 | $54.79 | $55.35 | $53.87 | $54.02 | $54.02 | 75,185 |
| 2024-04-11 | $55.52 | $55.62 | $54.76 | $54.91 | $54.91 | 70,729 |
| 2024-04-10 | $55.20 | $55.89 | $54.52 | $55.67 | $55.67 | 105,454 |
| 2024-04-09 | $56.12 | $57.19 | $55.56 | $56.49 | $56.49 | 97,554 |
| 2024-04-08 | $55.84 | $56.49 | $55.39 | $55.92 | $55.92 | 67,242 |
| 2024-04-05 | $54.39 | $56.16 | $54.39 | $55.73 | $55.73 | 85,035 |
| 2024-04-04 | $54.88 | $57.38 | $54.16 | $54.59 | $54.59 | 191,555 |
| 2024-04-03 | $52.77 | $54.18 | $52.77 | $54.18 | $54.18 | 80,541 |
| 2024-04-02 | $53.41 | $53.41 | $52.49 | $53.04 | $53.04 | 81,103 |
| 2024-04-01 | $53.73 | $53.87 | $52.76 | $53.71 | $53.71 | 84,267 |
| 2024-03-28 | $54.19 | $54.73 | $53.47 | $53.73 | $53.73 | 171,804 |
| 2024-03-27 | $52.23 | $54.06 | $52.10 | $53.91 | $53.91 | 121,025 |
| 2024-03-26 | $52.05 | $52.90 | $51.71 | $51.73 | $51.73 | 104,549 |
| 2024-03-25 | $52.41 | $53.36 | $51.77 | $52.11 | $52.11 | 89,126 |
| 2024-03-22 | $53.91 | $54.31 | $52.14 | $52.44 | $52.44 | 94,087 |
| 2024-03-21 | $52.50 | $53.30 | $52.29 | $53.23 | $53.23 | 68,733 |
| 2024-03-20 | $52.05 | $52.72 | $51.91 | $52.21 | $52.21 | 66,040 |
| 2024-03-19 | $51.18 | $52.61 | $50.91 | $51.99 | $51.99 | 96,980 |
| 2024-03-18 | $48.62 | $51.99 | $48.62 | $51.22 | $51.22 | 224,190 |
| 2024-03-15 | $48.70 | $49.61 | $48.39 | $48.57 | $48.57 | 384,074 |
| 2024-03-14 | $46.42 | $48.89 | $46.32 | $48.76 | $48.76 | 165,999 |
| 2024-03-13 | $44.78 | $46.96 | $44.56 | $46.35 | $46.35 | 150,841 |
| 2024-03-12 | $44.60 | $45.20 | $44.13 | $44.84 | $44.84 | 99,948 |
| 2024-03-11 | $45.20 | $45.20 | $43.70 | $44.84 | $44.84 | 150,975 |
| 2024-03-08 | $40.21 | $46.07 | $40.21 | $45.22 | $45.22 | 238,782 |
| 2024-03-07 | $36.03 | $40.31 | $36.03 | $40.10 | $40.10 | 211,161 |
| 2024-03-06 | $35.66 | $36.13 | $35.06 | $35.06 | $35.06 | 48,794 |
| 2024-03-05 | $35.07 | $35.92 | $35.07 | $35.63 | $35.63 | 62,185 |
| 2024-03-04 | $35.75 | $35.95 | $35.08 | $35.12 | $35.12 | 39,784 |
| 2024-03-01 | $35.42 | $35.70 | $35.18 | $35.57 | $35.57 | 42,609 |
| 2024-02-29 | $35.81 | $35.81 | $35.31 | $35.52 | $35.52 | 43,507 |
| 2024-02-28 | $35.06 | $35.54 | $35.06 | $35.30 | $35.30 | 35,119 |
| 2024-02-27 | $35.44 | $35.68 | $34.99 | $35.41 | $35.41 | 31,438 |
| 2024-02-26 | $35.03 | $35.22 | $34.69 | $35.16 | $35.16 | 50,156 |
| 2024-02-23 | $34.69 | $35.32 | $34.63 | $35.00 | $35.00 | 34,668 |
| 2024-02-22 | $34.35 | $34.82 | $34.18 | $34.82 | $34.82 | 53,900 |
| 2024-02-21 | $34.30 | $34.49 | $33.96 | $34.33 | $34.33 | 30,675 |
| 2024-02-20 | $34.20 | $34.58 | $33.62 | $34.24 | $34.24 | 63,432 |
| 2024-02-16 | $35.65 | $35.70 | $34.64 | $34.68 | $34.68 | 59,371 |
| 2024-02-15 | $35.09 | $36.18 | $34.76 | $35.96 | $35.96 | 66,683 |
| 2024-02-14 | $33.45 | $34.88 | $33.45 | $34.77 | $34.77 | 61,406 |
| 2024-02-13 | $34.13 | $34.13 | $32.57 | $33.00 | $33.00 | 93,204 |
| 2024-02-12 | $34.31 | $35.32 | $34.12 | $34.95 | $34.95 | 72,958 |
| 2024-02-09 | $33.53 | $34.23 | $33.00 | $34.00 | $34.00 | 90,840 |
| 2024-02-08 | $32.81 | $33.43 | $32.80 | $33.37 | $33.37 | 70,780 |
| 2024-02-07 | $32.09 | $32.85 | $31.78 | $32.80 | $32.80 | 60,299 |
| 2024-02-06 | $31.66 | $32.27 | $31.66 | $32.05 | $32.05 | 43,330 |
| 2024-02-05 | $32.16 | $32.27 | $31.56 | $31.76 | $31.76 | 43,260 |
| 2024-02-02 | $32.81 | $32.95 | $32.32 | $32.45 | $32.45 | 46,526 |
| 2024-02-01 | $32.56 | $33.22 | $32.38 | $33.10 | $33.10 | 57,764 |
| 2024-01-31 | $33.20 | $33.54 | $32.22 | $32.22 | $32.22 | 95,709 |
| 2024-01-30 | $33.02 | $33.41 | $33.02 | $33.08 | $33.08 | 36,226 |
| 2024-01-29 | $32.91 | $33.29 | $32.70 | $33.08 | $33.08 | 46,586 |
| 2024-01-26 | $33.32 | $33.49 | $32.88 | $33.01 | $33.01 | 32,609 |
| 2024-01-25 | $32.79 | $33.02 | $32.62 | $33.00 | $33.00 | 38,327 |
| 2024-01-24 | $32.56 | $32.71 | $32.10 | $32.35 | $32.35 | 37,772 |
| 2024-01-23 | $32.55 | $32.98 | $32.16 | $32.17 | $32.17 | 51,841 |
| 2024-01-22 | $31.73 | $32.57 | $31.73 | $32.42 | $32.42 | 53,696 |
| 2024-01-19 | $32.05 | $32.05 | $31.10 | $31.38 | $31.38 | 40,995 |
| 2024-01-18 | $31.17 | $31.90 | $31.17 | $31.77 | $31.77 | 28,577 |
| 2024-01-17 | $30.90 | $31.68 | $30.08 | $31.02 | $31.02 | 47,645 |
| 2024-01-16 | $31.66 | $31.73 | $31.17 | $31.28 | $31.28 | 36,765 |
| 2024-01-12 | $32.32 | $32.32 | $31.40 | $31.69 | $31.69 | 35,865 |
| 2024-01-11 | $31.71 | $32.12 | $31.27 | $31.98 | $31.98 | 61,698 |
| 2024-01-10 | $31.74 | $31.83 | $31.50 | $31.69 | $31.69 | 32,897 |
| 2024-01-09 | $31.09 | $31.83 | $30.96 | $31.72 | $31.72 | 54,228 |
| 2024-01-08 | $32.36 | $32.53 | $31.01 | $31.47 | $31.47 | 62,159 |
| 2024-01-05 | $32.71 | $32.85 | $32.14 | $32.22 | $32.22 | 43,303 |
| 2024-01-04 | $33.45 | $33.45 | $32.87 | $32.95 | $32.95 | 69,916 |
| 2024-01-03 | $33.64 | $34.03 | $33.23 | $33.30 | $33.30 | 78,481 |
| 2024-01-02 | $33.55 | $34.19 | $33.36 | $33.78 | $33.78 | 62,235 |
| 2023-12-29 | $34.14 | $34.54 | $33.65 | $33.70 | $33.70 | 51,673 |
| 2023-12-28 | $34.19 | $34.34 | $34.01 | $34.05 | $34.05 | 32,852 |
| 2023-12-27 | $34.51 | $34.59 | $34.25 | $34.33 | $34.33 | 31,204 |
| 2023-12-26 | $34.06 | $34.55 | $33.94 | $34.49 | $34.49 | 53,293 |
| 2023-12-22 | $34.00 | $34.40 | $33.71 | $33.85 | $33.85 | 45,909 |
| 2023-12-21 | $34.01 | $34.08 | $33.69 | $33.95 | $33.95 | 41,575 |
| 2023-12-20 | $34.05 | $34.57 | $33.70 | $33.76 | $33.76 | 57,270 |
| 2023-12-19 | $33.34 | $34.21 | $33.34 | $34.15 | $34.15 | 60,196 |
| 2023-12-18 | $33.57 | $33.67 | $33.23 | $33.28 | $33.28 | 51,794 |
| 2023-12-15 | $34.09 | $34.45 | $33.46 | $33.51 | $33.51 | 446,681 |
| 2023-12-14 | $33.69 | $34.32 | $33.45 | $33.73 | $33.73 | 64,237 |
| 2023-12-13 | $33.00 | $33.27 | $31.96 | $33.10 | $33.10 | 71,630 |
| 2023-12-12 | $33.49 | $33.49 | $32.50 | $32.84 | $32.84 | 75,486 |
| 2023-12-11 | $32.44 | $33.33 | $32.44 | $33.28 | $33.28 | 72,365 |
| 2023-12-08 | $32.10 | $32.44 | $31.75 | $32.20 | $32.20 | 76,545 |
| 2023-12-07 | $31.68 | $32.11 | $31.18 | $32.09 | $32.09 | 111,724 |
| 2023-12-06 | $31.29 | $31.88 | $31.05 | $31.44 | $31.44 | 91,110 |
| 2023-12-05 | $30.47 | $31.28 | $30.03 | $30.94 | $30.94 | 94,098 |
| 2023-12-04 | $29.39 | $30.29 | $29.36 | $30.27 | $30.27 | 78,526 |
| 2023-12-01 | $29.41 | $30.25 | $29.41 | $29.67 | $29.67 | 67,086 |
| 2023-11-30 | $29.23 | $29.71 | $29.02 | $29.28 | $29.28 | 46,923 |
| 2023-11-29 | $29.57 | $29.62 | $28.82 | $29.05 | $29.05 | 52,424 |
| 2023-11-28 | $30.82 | $31.20 | $29.11 | $29.19 | $29.19 | 43,503 |
| 2023-11-27 | $31.72 | $31.72 | $30.71 | $30.75 | $30.75 | 71,849 |
| 2023-11-24 | $31.27 | $33.00 | $31.24 | $31.73 | $31.73 | 30,072 |
| 2023-11-22 | $31.41 | $31.56 | $31.10 | $31.10 | $31.10 | 51,645 |
| 2023-11-21 | $31.13 | $31.46 | $30.98 | $31.20 | $31.20 | 42,482 |
| 2023-11-20 | $31.17 | $31.72 | $30.90 | $31.39 | $31.39 | 54,803 |
| 2023-11-17 | $30.96 | $31.27 | $30.55 | $30.99 | $30.99 | 53,474 |
| 2023-11-16 | $30.36 | $31.28 | $30.30 | $30.53 | $30.53 | 56,519 |
| 2023-11-15 | $32.09 | $32.29 | $30.38 | $30.52 | $30.52 | 76,897 |
| 2023-11-14 | $32.21 | $32.31 | $31.55 | $32.01 | $32.01 | 67,264 |
| 2023-11-13 | $31.88 | $32.19 | $31.08 | $31.15 | $31.15 | 75,264 |
| 2023-11-10 | $31.49 | $33.10 | $31.49 | $32.18 | $32.18 | 59,945 |
| 2023-11-09 | $33.94 | $33.94 | $30.27 | $31.23 | $31.23 | 73,931 |
| 2023-11-08 | $33.78 | $33.86 | $33.23 | $33.41 | $33.41 | 39,433 |
| 2023-11-07 | $33.17 | $33.65 | $33.01 | $33.65 | $33.65 | 25,621 |
| 2023-11-06 | $33.96 | $33.96 | $33.15 | $33.35 | $33.35 | 43,503 |
| 2023-11-03 | $33.58 | $34.28 | $33.58 | $34.11 | $34.11 | 65,124 |
| 2023-11-02 | $33.12 | $33.12 | $32.47 | $32.97 | $32.97 | 46,844 |
| 2023-11-01 | $32.45 | $32.93 | $32.11 | $32.69 | $32.69 | 36,455 |
| 2023-10-31 | $32.21 | $32.78 | $32.21 | $32.60 | $32.60 | 49,040 |
| 2023-10-30 | $32.07 | $32.35 | $31.66 | $32.35 | $32.35 | 35,298 |
| 2023-10-27 | $32.41 | $32.46 | $31.64 | $31.82 | $31.82 | 34,742 |
| 2023-10-26 | $32.00 | $32.55 | $31.71 | $32.09 | $32.09 | 35,389 |
| 2023-10-25 | $31.73 | $32.23 | $31.47 | $31.87 | $31.87 | 48,730 |
| 2023-10-24 | $32.63 | $33.20 | $31.81 | $32.06 | $32.06 | 28,889 |
| 2023-10-23 | $32.41 | $33.70 | $32.15 | $32.27 | $32.27 | 46,329 |
| 2023-10-20 | $32.71 | $32.71 | $32.13 | $32.50 | $32.50 | 55,206 |
| 2023-10-19 | $33.23 | $33.28 | $32.40 | $32.64 | $32.64 | 34,586 |
| 2023-10-18 | $34.24 | $34.24 | $33.27 | $33.41 | $33.41 | 27,820 |
| 2023-10-17 | $33.52 | $34.77 | $33.52 | $34.45 | $34.45 | 57,592 |
| 2023-10-16 | $33.10 | $33.99 | $32.75 | $33.56 | $33.56 | 53,116 |
| 2023-10-13 | $33.68 | $33.74 | $32.49 | $32.69 | $32.69 | 75,031 |
| 2023-10-12 | $34.56 | $34.83 | $33.29 | $33.65 | $33.65 | 92,317 |
| 2023-10-11 | $34.97 | $35.47 | $34.60 | $34.83 | $34.83 | 44,868 |
| 2023-10-10 | $35.25 | $35.70 | $34.96 | $35.02 | $35.02 | 32,402 |
| 2023-10-09 | $34.33 | $35.12 | $34.05 | $35.03 | $35.03 | 43,197 |
| 2023-10-06 | $34.65 | $34.90 | $34.01 | $34.39 | $34.39 | 34,778 |
| 2023-10-05 | $34.31 | $34.68 | $34.28 | $34.55 | $34.55 | 42,954 |
| 2023-10-04 | $34.23 | $34.79 | $33.87 | $34.67 | $34.67 | 33,666 |
| 2023-10-03 | $34.77 | $34.78 | $34.00 | $34.38 | $34.38 | 54,596 |
| 2023-10-02 | $34.65 | $34.87 | $34.20 | $34.78 | $34.78 | 49,760 |
| 2023-09-29 | $36.04 | $36.09 | $34.72 | $34.94 | $34.94 | 54,457 |
| 2023-09-28 | $35.05 | $36.03 | $34.85 | $35.79 | $35.79 | 78,504 |
| 2023-09-27 | $34.59 | $35.13 | $34.59 | $35.02 | $35.02 | 106,252 |
| 2023-09-26 | $34.58 | $35.31 | $33.99 | $34.06 | $34.06 | 90,353 |
| 2023-09-25 | $34.29 | $35.33 | $34.29 | $34.85 | $34.85 | 41,456 |
| 2023-09-22 | $34.91 | $35.08 | $34.35 | $34.54 | $34.54 | 41,037 |
| 2023-09-21 | $34.81 | $35.33 | $34.64 | $34.64 | $34.64 | 45,356 |
| 2023-09-20 | $35.67 | $35.87 | $35.10 | $35.15 | $35.15 | 41,344 |
| 2023-09-19 | $36.03 | $36.67 | $34.01 | $35.41 | $35.41 | 53,480 |
| 2023-09-18 | $37.16 | $37.26 | $36.23 | $36.24 | $36.24 | 62,332 |
| 2023-09-15 | $37.69 | $37.70 | $36.60 | $36.96 | $36.96 | 467,313 |
| 2023-09-14 | $37.57 | $37.98 | $37.23 | $37.48 | $37.48 | 100,621 |
| 2023-09-13 | $36.64 | $37.53 | $36.46 | $37.16 | $37.16 | 91,598 |
| 2023-09-12 | $36.68 | $36.84 | $36.06 | $36.45 | $36.45 | 75,336 |
| 2023-09-11 | $36.24 | $36.82 | $35.90 | $36.68 | $36.68 | 99,019 |
| 2023-09-08 | $35.14 | $36.24 | $35.10 | $36.24 | $36.24 | 99,716 |
| 2023-09-07 | $35.52 | $35.69 | $34.33 | $35.45 | $35.45 | 98,835 |
| 2023-09-06 | $35.39 | $35.65 | $35.12 | $35.65 | $35.65 | 67,488 |
| 2023-09-05 | $35.72 | $35.76 | $34.17 | $35.27 | $35.27 | 117,314 |
| 2023-09-01 | $35.73 | $36.26 | $35.56 | $36.02 | $36.02 | 84,655 |
| 2023-08-31 | $36.02 | $36.40 | $35.46 | $35.57 | $35.57 | 84,440 |
| 2023-08-30 | $35.59 | $36.20 | $35.43 | $36.01 | $36.01 | 113,367 |
| 2023-08-29 | $34.93 | $35.72 | $34.80 | $35.68 | $35.68 | 65,055 |
| 2023-08-28 | $35.31 | $35.57 | $34.78 | $35.04 | $35.04 | 62,931 |
| 2023-08-25 | $34.57 | $35.44 | $34.44 | $35.10 | $35.10 | 62,306 |
| 2023-08-24 | $34.71 | $35.04 | $34.27 | $34.55 | $34.55 | 84,538 |
| 2023-08-23 | $33.90 | $35.03 | $33.90 | $34.90 | $34.90 | 70,494 |
| 2023-08-22 | $34.23 | $34.51 | $33.43 | $33.97 | $33.97 | 108,858 |
| 2023-08-21 | $34.28 | $34.70 | $33.88 | $34.13 | $34.13 | 122,193 |
| 2023-08-18 | $33.29 | $34.36 | $33.29 | $34.21 | $34.21 | 89,724 |
| 2023-08-17 | $33.42 | $33.97 | $33.27 | $33.57 | $33.57 | 107,593 |
| 2023-08-16 | $33.56 | $34.11 | $33.15 | $33.36 | $33.36 | 124,529 |
| 2023-08-15 | $32.80 | $33.80 | $32.63 | $33.57 | $33.57 | 106,219 |
| 2023-08-14 | $33.10 | $33.47 | $32.17 | $33.01 | $33.01 | 136,447 |
| 2023-08-11 | $32.54 | $33.85 | $32.29 | $33.24 | $33.24 | 115,961 |
| 2023-08-10 | $33.37 | $34.06 | $32.01 | $32.64 | $32.64 | 196,660 |
| 2023-08-09 | $32.50 | $33.82 | $28.70 | $32.08 | $32.08 | 436,168 |
| 2023-08-08 | $37.51 | $37.76 | $37.05 | $37.76 | $37.76 | 78,142 |
| 2023-08-07 | $37.08 | $38.16 | $36.77 | $37.87 | $37.87 | 85,348 |
| 2023-08-04 | $37.21 | $37.62 | $36.99 | $37.07 | $37.07 | 102,774 |
| 2023-08-03 | $37.78 | $37.90 | $37.04 | $37.23 | $37.23 | 62,662 |
| 2023-08-02 | $37.87 | $38.59 | $37.84 | $38.03 | $38.03 | 75,174 |
| 2023-08-01 | $37.66 | $38.42 | $37.45 | $38.31 | $38.31 | 162,374 |
| 2023-07-31 | $38.20 | $38.59 | $37.90 | $37.98 | $37.98 | 76,627 |
| 2023-07-28 | $37.72 | $38.30 | $37.65 | $37.99 | $37.99 | 95,775 |
| 2023-07-27 | $38.21 | $38.28 | $37.17 | $37.39 | $37.39 | 62,465 |
| 2023-07-26 | $38.46 | $38.81 | $38.00 | $38.13 | $38.13 | 50,006 |
| 2023-07-25 | $38.75 | $38.98 | $38.31 | $38.35 | $38.35 | 51,973 |
| 2023-07-24 | $38.35 | $39.30 | $38.23 | $38.75 | $38.75 | 107,832 |
| 2023-07-21 | $39.77 | $39.82 | $37.74 | $38.22 | $38.22 | 139,501 |
| 2023-07-20 | $37.88 | $39.89 | $37.88 | $39.34 | $39.34 | 463,225 |
| 2023-07-19 | $37.66 | $38.04 | $36.79 | $37.79 | $37.79 | 280,105 |
| 2023-07-18 | $37.77 | $38.35 | $37.27 | $37.75 | $37.75 | 56,594 |
| 2023-07-17 | $37.19 | $38.27 | $37.19 | $37.77 | $37.77 | 157,135 |
| 2023-07-14 | $37.27 | $37.55 | $36.90 | $37.32 | $37.32 | 57,003 |
| 2023-07-13 | $37.85 | $37.88 | $37.26 | $37.30 | $37.30 | 61,281 |
| 2023-07-12 | $37.98 | $37.98 | $37.21 | $37.69 | $37.69 | 74,754 |
| 2023-07-11 | $37.16 | $37.75 | $37.02 | $37.50 | $37.50 | 80,172 |
| 2023-07-10 | $36.75 | $37.31 | $36.75 | $37.14 | $37.14 | 94,289 |
| 2023-07-07 | $36.41 | $37.25 | $36.41 | $36.85 | $36.85 | 125,188 |
| 2023-07-06 | $36.75 | $36.88 | $36.04 | $36.41 | $36.41 | 121,785 |
| 2023-07-05 | $37.25 | $37.38 | $36.77 | $36.93 | $36.93 | 85,753 |
| 2023-07-03 | $36.50 | $37.45 | $36.44 | $37.35 | $37.35 | 63,249 |
| 2023-06-30 | $37.09 | $37.09 | $36.36 | $36.41 | $36.41 | 55,633 |
| 2023-06-29 | $36.30 | $37.08 | $36.30 | $36.88 | $36.88 | 75,968 |
| 2023-06-28 | $36.11 | $36.45 | $35.96 | $36.38 | $36.38 | 49,421 |
| 2023-06-27 | $36.14 | $36.55 | $36.02 | $36.20 | $36.20 | 47,586 |
| 2023-06-26 | $36.21 | $37.20 | $36.08 | $36.09 | $36.09 | 83,518 |
| 2023-06-23 | $35.59 | $36.29 | $35.59 | $36.20 | $36.20 | 217,523 |
| 2023-06-22 | $36.09 | $36.42 | $35.64 | $36.15 | $36.15 | 67,921 |
| 2023-06-21 | $36.38 | $36.99 | $36.25 | $36.30 | $36.30 | 73,743 |
| 2023-06-20 | $35.95 | $36.70 | $35.79 | $36.67 | $36.67 | 89,119 |
| 2023-06-16 | $36.36 | $36.64 | $35.63 | $35.95 | $35.95 | 675,676 |
| 2023-06-15 | $35.52 | $36.16 | $35.52 | $36.16 | $36.16 | 121,426 |
| 2023-06-14 | $36.00 | $36.07 | $35.36 | $35.56 | $35.56 | 143,930 |
| 2023-06-13 | $35.85 | $36.73 | $35.85 | $35.95 | $35.95 | 111,305 |
| 2023-06-12 | $35.59 | $36.17 | $35.21 | $35.93 | $35.93 | 138,631 |
| 2023-06-09 | $35.33 | $35.81 | $35.00 | $35.72 | $35.72 | 152,248 |
| 2023-06-08 | $33.93 | $35.44 | $33.76 | $35.38 | $35.38 | 161,246 |
| 2023-06-07 | $34.17 | $34.51 | $34.02 | $34.06 | $34.06 | 192,853 |
| 2023-06-06 | $33.30 | $34.17 | $33.08 | $33.81 | $33.81 | 224,211 |
| 2023-06-05 | $33.46 | $33.46 | $31.83 | $33.32 | $33.32 | 136,106 |
| 2023-06-02 | $32.43 | $34.05 | $32.28 | $33.75 | $33.75 | 222,406 |
| 2023-06-01 | $31.96 | $32.41 | $31.46 | $31.93 | $31.93 | 155,235 |
| 2023-05-31 | $32.18 | $32.27 | $31.34 | $31.97 | $31.97 | 109,665 |
| 2023-05-30 | $32.70 | $32.85 | $31.81 | $32.41 | $32.41 | 105,465 |
| 2023-05-26 | $31.99 | $32.78 | $31.98 | $32.52 | $32.52 | 151,397 |
| 2023-05-25 | $31.94 | $32.15 | $31.50 | $31.87 | $31.87 | 170,582 |
| 2023-05-24 | $31.96 | $32.38 | $31.51 | $31.99 | $31.99 | 152,779 |
| 2023-05-23 | $32.01 | $32.39 | $31.67 | $31.98 | $31.98 | 167,684 |
| 2023-05-22 | $31.99 | $32.27 | $31.64 | $32.01 | $32.01 | 122,423 |
| 2023-05-19 | $32.49 | $32.52 | $31.31 | $31.73 | $31.73 | 175,249 |
| 2023-05-18 | $31.34 | $32.24 | $30.91 | $31.97 | $31.97 | 129,161 |
| 2023-05-17 | $30.12 | $31.47 | $29.91 | $31.39 | $31.39 | 150,053 |
| 2023-05-16 | $30.35 | $30.50 | $29.30 | $29.79 | $29.79 | 154,979 |
| 2023-05-15 | $27.97 | $31.06 | $27.97 | $30.52 | $30.52 | 348,282 |
| 2023-05-12 | $26.10 | $27.63 | $26.10 | $27.62 | $27.62 | 137,205 |
| 2023-05-11 | $26.16 | $27.16 | $25.43 | $26.06 | $26.06 | 150,477 |
| 2023-05-10 | $25.22 | $25.22 | $22.06 | $23.61 | $23.61 | 104,454 |
| 2023-05-09 | $24.37 | $25.29 | $24.06 | $24.52 | $24.52 | 48,082 |
| 2023-05-08 | $24.81 | $25.93 | $24.08 | $24.46 | $24.46 | 36,541 |
| 2023-05-05 | $24.59 | $24.76 | $24.10 | $24.61 | $24.61 | 56,352 |
| 2023-05-04 | $25.26 | $25.30 | $23.90 | $24.07 | $24.07 | 51,711 |
| 2023-05-03 | $26.31 | $26.57 | $25.36 | $25.45 | $25.45 | 69,206 |
| 2023-05-02 | $26.31 | $26.33 | $25.59 | $26.28 | $26.28 | 74,762 |
| 2023-05-01 | $25.41 | $26.55 | $25.39 | $26.45 | $26.45 | 134,677 |
| 2023-04-28 | $24.65 | $25.78 | $24.65 | $25.20 | $25.20 | 104,715 |
| 2023-04-27 | $24.54 | $25.22 | $24.30 | $24.73 | $24.73 | 85,534 |
| 2023-04-26 | $24.55 | $24.74 | $24.19 | $24.52 | $24.52 | 70,339 |
| 2023-04-25 | $24.83 | $25.15 | $24.44 | $24.75 | $24.75 | 53,935 |
| 2023-04-24 | $25.14 | $25.45 | $25.05 | $25.11 | $25.11 | 42,640 |
| 2023-04-21 | $26.16 | $26.41 | $25.21 | $25.32 | $25.32 | 66,487 |
| 2023-04-20 | $26.14 | $26.63 | $26.00 | $26.22 | $26.22 | 93,220 |
| 2023-04-19 | $25.21 | $26.78 | $25.02 | $26.28 | $26.28 | 119,132 |
| 2023-04-18 | $26.73 | $26.90 | $25.38 | $25.40 | $25.40 | 76,551 |
| 2023-04-17 | $27.15 | $27.81 | $26.29 | $26.51 | $26.51 | 148,893 |
| 2023-04-14 | $26.72 | $27.15 | $26.01 | $26.16 | $26.16 | 123,869 |
| 2023-04-13 | $26.71 | $26.79 | $26.33 | $26.63 | $26.63 | 76,656 |
| 2023-04-12 | $27.05 | $27.40 | $26.58 | $26.68 | $26.68 | 123,383 |
| 2023-04-11 | $26.48 | $27.18 | $26.48 | $26.75 | $26.75 | 71,785 |
| 2023-04-10 | $26.15 | $27.05 | $26.15 | $26.48 | $26.48 | 81,509 |
| 2023-04-06 | $26.58 | $26.58 | $25.42 | $26.13 | $26.13 | 61,607 |
| 2023-04-05 | $26.16 | $26.53 | $26.12 | $26.50 | $26.50 | 67,845 |
| 2023-04-04 | $27.53 | $27.73 | $26.21 | $26.44 | $26.44 | 88,014 |
| 2023-04-03 | $27.00 | $27.44 | $26.79 | $27.35 | $27.35 | 168,711 |
| 2023-03-31 | $26.92 | $27.02 | $26.42 | $26.92 | $26.92 | 127,314 |
| 2023-03-30 | $27.00 | $27.06 | $26.47 | $26.69 | $26.69 | 96,076 |
| 2023-03-29 | $27.92 | $27.92 | $26.77 | $26.83 | $26.83 | 120,653 |
| 2023-03-28 | $27.40 | $28.08 | $27.24 | $27.61 | $27.61 | 109,393 |
| 2023-03-27 | $26.90 | $27.67 | $26.75 | $27.43 | $27.43 | 76,448 |
| 2023-03-24 | $25.52 | $26.56 | $25.13 | $26.45 | $26.45 | 71,545 |
| 2023-03-23 | $26.48 | $26.78 | $26.04 | $26.23 | $26.23 | 78,604 |
| 2023-03-22 | $26.73 | $27.11 | $26.30 | $26.39 | $26.39 | 96,042 |
| 2023-03-21 | $26.32 | $27.67 | $26.16 | $26.59 | $26.59 | 199,538 |
| 2023-03-20 | $25.89 | $26.77 | $25.75 | $25.75 | $25.75 | 114,599 |
| 2023-03-17 | $25.78 | $26.04 | $25.14 | $25.45 | $25.45 | 304,090 |
| 2023-03-16 | $25.45 | $26.43 | $25.02 | $26.11 | $26.11 | 65,870 |
| 2023-03-15 | $26.15 | $26.21 | $24.98 | $25.92 | $25.92 | 81,613 |
| 2023-03-14 | $26.55 | $27.18 | $26.55 | $26.85 | $26.85 | 57,190 |
| 2023-03-13 | $27.05 | $27.05 | $25.74 | $25.90 | $25.90 | 55,143 |
| 2023-03-10 | $28.40 | $28.40 | $27.27 | $27.48 | $27.48 | 70,816 |
| 2023-03-09 | $29.01 | $29.14 | $28.13 | $28.62 | $28.62 | 48,752 |
| 2023-03-08 | $29.50 | $29.64 | $28.87 | $29.07 | $29.07 | 41,957 |
| 2023-03-07 | $29.23 | $29.53 | $28.91 | $29.41 | $29.41 | 58,097 |
| 2023-03-06 | $30.19 | $30.33 | $28.74 | $29.25 | $29.25 | 119,919 |
| 2023-03-03 | $30.29 | $30.29 | $29.74 | $30.06 | $30.06 | 55,792 |
| 2023-03-02 | $29.56 | $30.15 | $29.15 | $30.15 | $30.15 | 23,924 |
| 2023-03-01 | $28.83 | $29.71 | $28.57 | $29.69 | $29.69 | 50,782 |
| 2023-02-28 | $29.17 | $29.29 | $28.90 | $28.91 | $28.91 | 66,703 |
| 2023-02-27 | $29.60 | $29.80 | $29.11 | $29.25 | $29.25 | 27,007 |
| 2023-02-24 | $29.09 | $29.41 | $28.90 | $29.15 | $29.15 | 39,245 |
| 2023-02-23 | $29.11 | $29.58 | $28.98 | $29.56 | $29.56 | 40,384 |
| 2023-02-22 | $29.23 | $29.30 | $28.50 | $28.95 | $28.95 | 45,995 |
| 2023-02-21 | $29.53 | $29.62 | $28.39 | $28.47 | $28.47 | 48,836 |
| 2023-02-17 | $30.18 | $30.18 | $28.46 | $29.91 | $29.91 | 33,714 |
| 2023-02-16 | $29.95 | $30.34 | $29.83 | $30.10 | $30.10 | 40,184 |
| 2023-02-15 | $30.17 | $30.48 | $29.54 | $30.30 | $30.30 | 28,745 |
| 2023-02-14 | $30.82 | $30.82 | $30.28 | $30.41 | $30.41 | 50,743 |
| 2023-02-13 | $30.69 | $31.00 | $30.50 | $30.89 | $30.89 | 18,482 |
| 2023-02-10 | $30.22 | $30.78 | $29.96 | $30.70 | $30.70 | 24,532 |
| 2023-02-09 | $31.04 | $31.04 | $30.20 | $30.32 | $30.32 | 48,117 |
| 2023-02-08 | $30.91 | $31.20 | $30.61 | $30.74 | $30.74 | 26,958 |
| 2023-02-07 | $30.81 | $31.10 | $30.58 | $31.00 | $31.00 | 56,667 |
| 2023-02-06 | $30.98 | $31.27 | $30.44 | $30.98 | $30.98 | 41,144 |
| 2023-02-03 | $31.03 | $31.41 | $30.81 | $31.12 | $31.12 | 112,126 |
| 2023-02-02 | $30.88 | $31.25 | $30.81 | $31.00 | $31.00 | 62,863 |
| 2023-02-01 | $30.29 | $31.00 | $30.10 | $30.56 | $30.56 | 48,542 |
| 2023-01-31 | $29.37 | $30.39 | $29.37 | $30.30 | $30.30 | 106,491 |
| 2023-01-30 | $29.47 | $29.94 | $29.35 | $29.39 | $29.39 | 26,098 |
| 2023-01-27 | $29.80 | $29.94 | $29.47 | $29.60 | $29.60 | 27,443 |
| 2023-01-26 | $29.79 | $30.02 | $29.56 | $29.81 | $29.81 | 23,734 |
| 2023-01-25 | $28.88 | $29.50 | $28.88 | $29.42 | $29.42 | 19,022 |
| 2023-01-24 | $28.66 | $29.43 | $28.66 | $29.19 | $29.19 | 26,244 |
| 2023-01-23 | $28.95 | $29.50 | $28.65 | $29.01 | $29.01 | 54,254 |
| 2023-01-20 | $29.26 | $29.38 | $28.97 | $29.00 | $29.00 | 46,114 |
| 2023-01-19 | $29.01 | $29.21 | $28.80 | $29.16 | $29.16 | 51,266 |
| 2023-01-18 | $29.80 | $29.97 | $29.17 | $29.35 | $29.35 | 37,366 |
| 2023-01-17 | $30.08 | $30.13 | $29.67 | $29.79 | $29.79 | 80,999 |
| 2023-01-13 | $29.95 | $31.55 | $29.95 | $30.23 | $30.23 | 40,930 |
| 2023-01-12 | $29.57 | $30.22 | $29.51 | $30.11 | $30.11 | 41,052 |
| 2023-01-11 | $29.36 | $29.78 | $29.26 | $29.30 | $29.30 | 35,176 |
| 2023-01-10 | $28.71 | $29.47 | $28.70 | $29.34 | $29.34 | 41,057 |
| 2023-01-09 | $28.79 | $29.32 | $28.64 | $28.74 | $28.74 | 36,795 |
| 2023-01-06 | $28.18 | $28.96 | $28.12 | $28.70 | $28.70 | 54,613 |
| 2023-01-05 | $27.72 | $27.78 | $27.16 | $27.77 | $27.77 | 41,253 |
| 2023-01-04 | $27.36 | $28.10 | $27.27 | $27.75 | $27.75 | 56,546 |
| 2023-01-03 | $27.70 | $27.74 | $27.03 | $27.14 | $27.14 | 89,453 |
| 2022-12-30 | $27.49 | $27.75 | $27.42 | $27.55 | $27.55 | 85,525 |
| 2022-12-29 | $27.09 | $27.99 | $26.88 | $27.56 | $27.56 | 62,996 |
| 2022-12-28 | $27.89 | $28.16 | $26.85 | $26.94 | $26.94 | 56,868 |
| 2022-12-27 | $27.81 | $28.18 | $27.45 | $27.89 | $27.89 | 60,070 |
| 2022-12-23 | $27.26 | $27.99 | $27.26 | $27.90 | $27.90 | 29,164 |
| 2022-12-22 | $27.29 | $27.36 | $26.90 | $27.28 | $27.28 | 43,076 |
| 2022-12-21 | $27.71 | $28.08 | $26.63 | $27.47 | $27.47 | 68,031 |
| 2022-12-20 | $26.84 | $27.86 | $26.27 | $27.66 | $27.66 | 43,204 |
| 2022-12-19 | $27.70 | $27.70 | $25.80 | $26.86 | $26.86 | 76,800 |
| 2022-12-16 | $26.20 | $28.60 | $26.20 | $27.94 | $27.94 | 391,738 |
| 2022-12-15 | $27.19 | $29.43 | $26.18 | $26.66 | $26.66 | 123,055 |
| 2022-12-14 | $26.83 | $27.60 | $26.63 | $27.09 | $27.09 | 77,705 |
| 2022-12-13 | $26.64 | $26.80 | $26.15 | $26.71 | $26.71 | 67,970 |
| 2022-12-12 | $25.41 | $26.05 | $25.41 | $25.90 | $25.90 | 48,875 |
| 2022-12-09 | $25.50 | $25.77 | $25.14 | $25.18 | $25.18 | 22,075 |
| 2022-12-08 | $25.60 | $26.18 | $25.60 | $25.76 | $25.76 | 32,723 |
| 2022-12-07 | $25.80 | $26.29 | $25.38 | $25.43 | $25.43 | 31,801 |
| 2022-12-06 | $26.19 | $26.93 | $25.69 | $26.00 | $26.00 | 81,292 |
| 2022-12-05 | $26.25 | $26.70 | $25.41 | $26.13 | $26.13 | 68,793 |
| 2022-12-02 | $26.00 | $26.83 | $25.69 | $26.54 | $26.54 | 49,576 |
| 2022-12-01 | $25.83 | $26.21 | $25.39 | $26.11 | $26.11 | 44,860 |
| 2022-11-30 | $25.44 | $25.85 | $24.69 | $25.83 | $25.83 | 79,596 |
| 2022-11-29 | $25.33 | $25.50 | $25.02 | $25.29 | $25.29 | 61,883 |
| 2022-11-28 | $26.01 | $26.01 | $25.15 | $25.19 | $25.19 | 56,846 |
| 2022-11-25 | $26.76 | $26.76 | $26.17 | $26.17 | $26.17 | 9,212 |
| 2022-11-23 | $26.82 | $27.21 | $26.26 | $26.36 | $26.36 | 20,282 |
| 2022-11-22 | $26.13 | $27.05 | $26.13 | $26.82 | $26.82 | 19,981 |
| 2022-11-21 | $26.49 | $26.98 | $26.46 | $26.65 | $26.65 | 39,565 |
| 2022-11-18 | $26.62 | $27.09 | $26.25 | $26.74 | $26.74 | 47,900 |
| 2022-11-17 | $25.87 | $26.11 | $25.29 | $26.10 | $26.10 | 76,433 |
| 2022-11-16 | $26.00 | $26.51 | $25.65 | $25.97 | $25.97 | 156,269 |
| 2022-11-15 | $27.06 | $27.13 | $26.11 | $26.18 | $26.18 | 48,539 |
| 2022-11-14 | $26.41 | $27.04 | $26.03 | $26.72 | $26.72 | 53,394 |
| 2022-11-11 | $27.28 | $28.29 | $26.52 | $26.72 | $26.72 | 68,981 |
| 2022-11-10 | $26.35 | $28.15 | $26.35 | $27.41 | $27.41 | 59,053 |
| 2022-11-09 | $29.63 | $29.93 | $25.43 | $25.83 | $25.83 | 107,437 |
| 2022-11-08 | $29.79 | $30.18 | $29.47 | $30.11 | $30.11 | 67,119 |
| 2022-11-07 | $29.19 | $29.55 | $29.08 | $29.55 | $29.55 | 69,124 |
| 2022-11-04 | $28.39 | $29.15 | $28.38 | $29.15 | $29.15 | 44,953 |
| 2022-11-03 | $28.01 | $28.73 | $27.61 | $28.17 | $28.17 | 35,005 |
| 2022-11-02 | $28.63 | $29.82 | $28.27 | $28.39 | $28.39 | 89,911 |
| 2022-11-01 | $28.98 | $29.04 | $28.43 | $28.78 | $28.78 | 65,151 |
| 2022-10-31 | $27.85 | $28.82 | $27.45 | $28.61 | $28.61 | 88,121 |
| 2022-10-28 | $27.43 | $28.14 | $27.37 | $28.10 | $28.10 | 63,406 |
| 2022-10-27 | $27.29 | $27.75 | $27.13 | $27.23 | $27.23 | 45,513 |
| 2022-10-26 | $26.86 | $27.31 | $26.20 | $26.96 | $26.96 | 62,350 |
| 2022-10-25 | $26.39 | $27.02 | $26.39 | $26.66 | $26.66 | 59,104 |
| 2022-10-24 | $25.97 | $26.55 | $25.78 | $26.34 | $26.34 | 31,374 |
| 2022-10-21 | $25.56 | $26.06 | $25.48 | $25.94 | $25.94 | 33,722 |
| 2022-10-20 | $25.84 | $25.96 | $24.87 | $25.33 | $25.33 | 67,232 |
| 2022-10-19 | $25.54 | $25.93 | $25.41 | $25.93 | $25.93 | 46,872 |
| 2022-10-18 | $25.71 | $25.98 | $25.42 | $25.64 | $25.64 | 62,252 |
| 2022-10-17 | $24.86 | $25.59 | $24.86 | $25.44 | $25.44 | 57,395 |
| 2022-10-14 | $25.05 | $25.10 | $24.40 | $24.59 | $24.59 | 70,791 |
| 2022-10-13 | $24.14 | $25.27 | $23.65 | $25.05 | $25.05 | 76,200 |
| 2022-10-12 | $25.14 | $25.36 | $24.60 | $24.62 | $24.62 | 42,402 |
| 2022-10-11 | $24.92 | $25.58 | $23.26 | $25.26 | $25.26 | 44,496 |
| 2022-10-10 | $25.25 | $25.42 | $24.98 | $25.14 | $25.14 | 40,708 |
| 2022-10-07 | $25.31 | $25.81 | $24.85 | $24.97 | $24.97 | 30,663 |
| 2022-10-06 | $26.34 | $26.34 | $25.52 | $25.60 | $25.60 | 28,931 |
| 2022-10-05 | $25.27 | $25.80 | $24.80 | $25.74 | $25.74 | 44,008 |
| 2022-10-04 | $25.25 | $25.81 | $25.25 | $25.69 | $25.69 | 51,127 |
| 2022-10-03 | $23.97 | $25.22 | $23.44 | $24.99 | $24.99 | 92,888 |
| 2022-09-30 | $23.68 | $24.36 | $23.42 | $23.68 | $23.68 | 55,206 |
| 2022-09-29 | $23.63 | $23.70 | $23.14 | $23.70 | $23.70 | 42,715 |
| 2022-09-28 | $23.63 | $24.21 | $23.50 | $23.97 | $23.97 | 43,863 |
| 2022-09-27 | $24.16 | $24.40 | $23.65 | $23.72 | $23.72 | 88,017 |
| 2022-09-26 | $24.12 | $24.39 | $23.70 | $24.01 | $24.01 | 71,821 |
| 2022-09-23 | $24.29 | $24.29 | $23.54 | $24.19 | $24.19 | 87,887 |
| 2022-09-22 | $25.35 | $25.50 | $24.64 | $24.64 | $24.64 | 50,785 |
| 2022-09-21 | $26.13 | $26.34 | $25.60 | $25.60 | $25.60 | 62,672 |
| 2022-09-20 | $25.87 | $25.95 | $25.10 | $25.94 | $25.94 | 67,354 |
| 2022-09-19 | $26.38 | $26.86 | $25.96 | $25.96 | $25.96 | 66,889 |
| 2022-09-16 | $26.21 | $26.50 | $25.68 | $26.44 | $26.44 | 443,216 |
| 2022-09-15 | $26.50 | $26.87 | $25.82 | $26.44 | $26.44 | 84,400 |
| 2022-09-14 | $25.88 | $26.67 | $25.88 | $26.66 | $26.66 | 106,861 |
| 2022-09-13 | $26.56 | $26.83 | $25.49 | $25.91 | $25.91 | 129,946 |
| 2022-09-12 | $26.87 | $27.23 | $25.80 | $27.10 | $27.10 | 76,153 |
| 2022-09-09 | $26.54 | $27.12 | $26.46 | $26.59 | $26.59 | 69,161 |
| 2022-09-08 | $26.32 | $26.53 | $25.45 | $26.33 | $26.33 | 100,763 |
| 2022-09-07 | $26.56 | $26.73 | $25.87 | $26.38 | $26.38 | 81,173 |
| 2022-09-06 | $26.67 | $26.94 | $26.42 | $26.77 | $26.77 | 107,251 |
| 2022-09-02 | $26.94 | $27.52 | $26.52 | $26.70 | $26.70 | 130,393 |
| 2022-09-01 | $26.33 | $26.90 | $26.15 | $26.59 | $26.59 | 126,249 |
| 2022-08-31 | $26.69 | $27.17 | $25.82 | $26.58 | $26.58 | 177,481 |
| 2022-08-30 | $27.68 | $27.68 | $26.51 | $26.70 | $26.70 | 55,779 |
| 2022-08-29 | $27.87 | $27.97 | $27.45 | $27.53 | $27.53 | 53,626 |
| 2022-08-26 | $28.50 | $28.82 | $27.91 | $27.96 | $27.96 | 106,150 |
| 2022-08-25 | $27.82 | $28.54 | $27.70 | $28.33 | $28.33 | 75,943 |
| 2022-08-24 | $27.53 | $28.18 | $27.50 | $27.79 | $27.79 | 55,318 |
| 2022-08-23 | $28.07 | $28.54 | $27.76 | $27.80 | $27.80 | 64,036 |
| 2022-08-22 | $28.43 | $28.43 | $27.62 | $28.02 | $28.02 | 49,303 |
| 2022-08-19 | $28.78 | $28.92 | $27.97 | $28.58 | $28.58 | 95,147 |
| 2022-08-18 | $28.84 | $29.16 | $28.50 | $29.14 | $29.14 | 69,866 |
| 2022-08-17 | $28.46 | $28.82 | $28.12 | $28.54 | $28.54 | 70,131 |
| 2022-08-16 | $28.34 | $28.80 | $28.10 | $28.72 | $28.72 | 80,702 |
| 2022-08-15 | $27.89 | $28.29 | $27.60 | $28.20 | $28.20 | 76,926 |
| 2022-08-12 | $27.90 | $29.00 | $27.43 | $28.45 | $28.45 | 110,803 |
| 2022-08-11 | $28.22 | $28.96 | $27.83 | $27.90 | $27.90 | 61,236 |
| 2022-08-10 | $28.85 | $29.62 | $28.15 | $28.17 | $28.17 | 96,687 |
| 2022-08-09 | $31.62 | $31.62 | $26.94 | $28.51 | $28.51 | 309,686 |
| 2022-08-08 | $34.23 | $34.61 | $31.74 | $31.85 | $31.85 | 112,800 |
| 2022-08-05 | $34.00 | $34.74 | $33.93 | $34.23 | $34.23 | 93,839 |
| 2022-08-04 | $32.70 | $34.11 | $32.70 | $34.05 | $34.05 | 116,872 |
| 2022-08-03 | $32.62 | $32.99 | $32.12 | $32.86 | $32.86 | 138,261 |
| 2022-08-02 | $33.17 | $33.17 | $32.38 | $32.50 | $32.50 | 53,965 |
| 2022-08-01 | $33.82 | $33.95 | $32.69 | $33.02 | $33.02 | 109,496 |
| 2022-07-29 | $33.32 | $34.14 | $33.20 | $34.00 | $34.00 | 85,534 |
| 2022-07-28 | $33.01 | $33.77 | $32.73 | $33.18 | $33.18 | 83,364 |
| 2022-07-27 | $32.55 | $33.47 | $32.35 | $33.26 | $33.26 | 81,342 |
| 2022-07-26 | $31.70 | $33.38 | $31.70 | $32.49 | $32.49 | 101,761 |
| 2022-07-25 | $31.49 | $32.25 | $31.32 | $31.53 | $31.53 | 135,957 |
| 2022-07-22 | $31.64 | $31.70 | $30.97 | $31.17 | $31.17 | 83,174 |
| 2022-07-21 | $31.12 | $31.58 | $30.80 | $31.51 | $31.51 | 45,843 |
| 2022-07-20 | $31.68 | $31.75 | $31.19 | $31.41 | $31.41 | 77,287 |
| 2022-07-19 | $30.45 | $32.03 | $30.37 | $31.89 | $31.89 | 83,717 |
| 2022-07-18 | $30.45 | $30.80 | $29.95 | $30.07 | $30.07 | 125,722 |
| 2022-07-15 | $29.90 | $30.36 | $29.40 | $30.21 | $30.21 | 46,387 |
| 2022-07-14 | $29.15 | $29.48 | $28.80 | $29.41 | $29.41 | 39,319 |
| 2022-07-13 | $29.85 | $29.93 | $29.07 | $29.70 | $29.70 | 69,858 |
| 2022-07-12 | $30.41 | $31.10 | $30.05 | $30.05 | $30.05 | 132,668 |
| 2022-07-11 | $29.76 | $30.70 | $28.55 | $30.58 | $30.58 | 99,509 |
| 2022-07-08 | $30.18 | $30.36 | $29.89 | $30.21 | $30.21 | 45,187 |
| 2022-07-07 | $29.57 | $30.23 | $29.57 | $30.13 | $30.13 | 52,245 |
| 2022-07-06 | $29.80 | $30.00 | $28.34 | $29.33 | $29.33 | 66,454 |
| 2022-07-05 | $30.98 | $31.05 | $29.60 | $30.07 | $30.07 | 88,944 |
| 2022-07-01 | $30.65 | $31.49 | $30.18 | $31.27 | $31.27 | 61,116 |
| 2022-06-30 | $30.26 | $30.78 | $29.80 | $30.63 | $30.63 | 116,607 |
| 2022-06-29 | $30.73 | $30.73 | $30.03 | $30.31 | $30.31 | 214,717 |
| 2022-06-28 | $31.50 | $31.62 | $30.19 | $30.37 | $30.37 | 63,465 |
| 2022-06-27 | $30.11 | $31.18 | $29.93 | $31.03 | $31.03 | 72,846 |
| 2022-06-24 | $28.37 | $30.03 | $27.72 | $29.86 | $29.86 | 355,708 |
| 2022-06-23 | $28.66 | $28.66 | $27.55 | $28.35 | $28.35 | 74,380 |
| 2022-06-22 | $28.66 | $29.09 | $28.11 | $28.47 | $28.47 | 56,861 |
| 2022-06-21 | $28.45 | $29.47 | $28.10 | $29.19 | $29.19 | 90,376 |
| 2022-06-17 | $27.48 | $28.42 | $27.45 | $28.15 | $28.15 | 223,323 |
| 2022-06-16 | $28.95 | $29.81 | $27.63 | $27.77 | $27.77 | 111,573 |
| 2022-06-15 | $30.10 | $31.61 | $29.02 | $29.54 | $29.54 | 94,441 |
| 2022-06-14 | $30.14 | $31.34 | $29.55 | $29.95 | $29.95 | 89,854 |
| 2022-06-13 | $29.47 | $30.57 | $28.91 | $30.00 | $30.00 | 104,948 |
| 2022-06-10 | $31.23 | $31.47 | $29.97 | $30.19 | $30.19 | 69,370 |
| 2022-06-09 | $31.65 | $32.13 | $31.49 | $31.70 | $31.70 | 70,965 |
| 2022-06-08 | $31.86 | $32.09 | $31.47 | $31.98 | $31.98 | 80,727 |
| 2022-06-07 | $31.84 | $32.50 | $31.51 | $31.99 | $31.99 | 69,494 |
| 2022-06-06 | $30.93 | $32.18 | $30.67 | $32.10 | $32.10 | 176,825 |
| 2022-06-03 | $30.29 | $31.03 | $30.29 | $30.64 | $30.64 | 111,266 |
| 2022-06-02 | $31.27 | $31.44 | $30.36 | $30.45 | $30.45 | 69,660 |
| 2022-06-01 | $30.99 | $31.41 | $30.06 | $31.17 | $31.17 | 79,081 |
| 2022-05-31 | $30.63 | $31.36 | $30.00 | $30.68 | $30.68 | 163,846 |
| 2022-05-27 | $29.80 | $30.60 | $29.78 | $30.50 | $30.50 | 99,549 |
| 2022-05-26 | $30.00 | $30.33 | $29.53 | $29.85 | $29.85 | 68,055 |
| 2022-05-25 | $29.17 | $29.96 | $29.17 | $29.74 | $29.74 | 64,493 |
| 2022-05-24 | $28.96 | $29.29 | $28.05 | $29.17 | $29.17 | 96,595 |
| 2022-05-23 | $28.55 | $29.47 | $28.32 | $29.06 | $29.06 | 140,441 |
| 2022-05-20 | $28.61 | $28.61 | $27.51 | $28.22 | $28.22 | 81,684 |
| 2022-05-19 | $29.62 | $29.74 | $28.33 | $28.40 | $28.40 | 92,343 |
| 2022-05-18 | $29.81 | $30.67 | $29.27 | $29.80 | $29.80 | 145,948 |
| 2022-05-17 | $28.90 | $29.75 | $28.85 | $29.66 | $29.66 | 201,604 |
| 2022-05-16 | $25.72 | $28.67 | $25.72 | $28.38 | $28.38 | 186,917 |
| 2022-05-13 | $25.83 | $26.14 | $25.29 | $26.03 | $26.03 | 114,711 |
| 2022-05-12 | $25.71 | $26.15 | $24.99 | $25.73 | $25.73 | 119,647 |
| 2022-05-11 | $23.70 | $26.08 | $23.70 | $25.96 | $25.96 | 128,342 |
| 2022-05-10 | $22.33 | $24.27 | $22.33 | $23.49 | $23.49 | 130,933 |
| 2022-05-09 | $22.66 | $23.03 | $22.09 | $22.22 | $22.22 | 66,529 |
| 2022-05-06 | $23.41 | $23.86 | $22.72 | $23.05 | $23.05 | 66,640 |
| 2022-05-05 | $24.02 | $24.11 | $23.10 | $23.70 | $23.70 | 54,480 |
| 2022-05-04 | $23.84 | $24.24 | $23.16 | $24.21 | $24.21 | 90,296 |
| 2022-05-03 | $23.60 | $23.91 | $23.17 | $23.66 | $23.66 | 105,047 |
| 2022-05-02 | $23.43 | $24.17 | $22.75 | $23.48 | $23.48 | 70,031 |
| 2022-04-29 | $24.01 | $24.24 | $23.33 | $23.63 | $23.63 | 57,357 |
| 2022-04-28 | $23.44 | $24.36 | $22.73 | $24.17 | $24.17 | 51,238 |
| 2022-04-27 | $23.37 | $23.96 | $22.91 | $23.16 | $23.16 | 49,936 |
| 2022-04-26 | $23.98 | $23.98 | $23.28 | $23.41 | $23.41 | 47,725 |
| 2022-04-25 | $24.67 | $24.67 | $23.92 | $24.23 | $24.23 | 53,095 |
| 2022-04-22 | $25.53 | $25.89 | $24.82 | $25.00 | $25.00 | 30,805 |
| 2022-04-21 | $26.11 | $26.51 | $25.49 | $25.63 | $25.63 | 49,132 |
| 2022-04-20 | $26.32 | $26.61 | $25.93 | $25.98 | $25.98 | 31,624 |
| 2022-04-19 | $26.56 | $26.56 | $25.78 | $26.04 | $26.04 | 93,271 |
| 2022-04-18 | $25.14 | $26.41 | $24.55 | $26.10 | $26.10 | 126,481 |
| 2022-04-14 | $25.41 | $25.65 | $22.87 | $25.13 | $25.13 | 42,982 |
| 2022-04-13 | $24.89 | $25.62 | $24.89 | $25.36 | $25.36 | 46,920 |
| 2022-04-12 | $24.92 | $25.38 | $24.61 | $24.72 | $24.72 | 47,487 |
| 2022-04-11 | $24.87 | $25.31 | $24.09 | $24.55 | $24.55 | 46,549 |
| 2022-04-08 | $25.63 | $26.62 | $25.02 | $25.07 | $25.07 | 39,444 |
| 2022-04-07 | $25.95 | $25.95 | $25.14 | $25.50 | $25.50 | 40,246 |
| 2022-04-06 | $26.56 | $26.82 | $25.93 | $25.97 | $25.97 | 58,847 |
| 2022-04-05 | $27.02 | $27.46 | $26.63 | $26.74 | $26.74 | 64,105 |
| 2022-04-04 | $27.38 | $27.39 | $26.75 | $27.20 | $27.20 | 47,190 |
| 2022-04-01 | $27.20 | $27.80 | $26.87 | $27.53 | $27.53 | 71,227 |
| 2022-03-31 | $27.11 | $27.82 | $26.94 | $27.09 | $27.09 | 109,734 |
| 2022-03-30 | $28.12 | $29.00 | $27.26 | $27.32 | $27.32 | 77,490 |
| 2022-03-29 | $26.86 | $28.43 | $26.86 | $28.00 | $28.00 | 122,131 |
| 2022-03-28 | $28.34 | $28.41 | $27.10 | $27.11 | $27.11 | 80,748 |
| 2022-03-25 | $31.50 | $31.50 | $27.92 | $28.65 | $28.65 | 124,832 |
| 2022-03-24 | $30.29 | $31.32 | $30.29 | $31.28 | $31.28 | 73,884 |
| 2022-03-23 | $30.00 | $30.29 | $29.53 | $30.10 | $30.10 | 91,121 |
| 2022-03-22 | $31.07 | $31.51 | $29.92 | $30.04 | $30.04 | 61,519 |
| 2022-03-21 | $30.74 | $31.25 | $30.34 | $30.86 | $30.86 | 54,620 |
| 2022-03-18 | $31.26 | $31.26 | $30.38 | $30.72 | $30.72 | 142,002 |
| 2022-03-17 | $29.80 | $31.37 | $29.56 | $31.36 | $31.36 | 76,005 |
| 2022-03-16 | $30.47 | $30.98 | $29.38 | $29.79 | $29.79 | 73,640 |
| 2022-03-15 | $31.01 | $31.08 | $29.68 | $30.10 | $30.10 | 62,943 |
| 2022-03-14 | $31.42 | $31.59 | $30.92 | $31.06 | $31.06 | 60,202 |
| 2022-03-11 | $31.32 | $32.31 | $31.15 | $31.15 | $31.15 | 34,408 |
| 2022-03-10 | $30.65 | $31.39 | $30.60 | $31.22 | $31.22 | 26,413 |
| 2022-03-09 | $31.58 | $32.05 | $30.24 | $30.92 | $30.92 | 48,979 |
| 2022-03-08 | $30.53 | $32.54 | $30.53 | $31.45 | $31.45 | 121,334 |
| 2022-03-07 | $30.00 | $30.81 | $29.61 | $30.48 | $30.48 | 94,839 |
| 2022-03-04 | $29.16 | $29.90 | $28.70 | $29.78 | $29.78 | 38,081 |
| 2022-03-03 | $29.87 | $30.22 | $29.22 | $29.51 | $29.51 | 50,184 |
| 2022-03-02 | $28.27 | $29.92 | $27.99 | $29.82 | $29.82 | 42,383 |
| 2022-03-01 | $28.65 | $28.65 | $27.73 | $28.07 | $28.07 | 68,739 |
| 2022-02-28 | $28.13 | $28.87 | $28.10 | $28.71 | $28.71 | 69,216 |
| 2022-02-25 | $28.17 | $28.60 | $27.86 | $28.44 | $28.44 | 53,617 |
| 2022-02-24 | $27.46 | $28.04 | $26.99 | $27.98 | $27.98 | 99,624 |
| 2022-02-23 | $28.22 | $28.23 | $27.53 | $27.96 | $27.96 | 97,879 |
| 2022-02-22 | $28.88 | $28.88 | $25.99 | $27.93 | $27.93 | 98,866 |
| 2022-02-18 | $28.61 | $29.27 | $28.61 | $28.87 | $28.87 | 53,522 |
| 2022-02-17 | $28.27 | $28.83 | $28.02 | $28.71 | $28.71 | 61,656 |
| 2022-02-16 | $27.57 | $28.74 | $27.57 | $28.60 | $28.60 | 45,785 |
| 2022-02-15 | $26.93 | $27.60 | $26.54 | $27.49 | $27.49 | 63,947 |
| 2022-02-14 | $27.05 | $27.31 | $26.44 | $26.60 | $26.60 | 71,912 |
| 2022-02-11 | $27.46 | $27.60 | $26.89 | $27.10 | $27.10 | 59,337 |
| 2022-02-10 | $27.38 | $27.97 | $27.14 | $27.50 | $27.50 | 88,738 |
| 2022-02-09 | $27.66 | $27.89 | $27.12 | $27.49 | $27.49 | 72,226 |
| 2022-02-08 | $27.55 | $27.73 | $27.26 | $27.59 | $27.59 | 69,925 |
| 2022-02-07 | $28.61 | $28.61 | $27.50 | $27.55 | $27.55 | 135,311 |
| 2022-02-04 | $28.80 | $28.82 | $28.45 | $28.51 | $28.51 | 145,489 |
| 2022-02-03 | $28.64 | $28.84 | $28.19 | $28.64 | $28.64 | 106,664 |
| 2022-02-02 | $29.27 | $29.32 | $28.34 | $28.70 | $28.70 | 130,926 |
| 2022-02-01 | $28.80 | $29.76 | $28.54 | $29.27 | $29.27 | 255,809 |
| 2022-01-31 | $29.68 | $30.47 | $28.41 | $28.55 | $28.55 | 957,641 |
| 2022-01-28 | $30.09 | $30.47 | $29.15 | $30.00 | $30.00 | 233,379 |
| 2022-01-27 | $30.19 | $31.46 | $29.70 | $30.07 | $30.07 | 214,874 |
| 2022-01-26 | $30.84 | $31.83 | $29.42 | $29.95 | $29.95 | 224,901 |
| 2022-01-25 | $27.95 | $30.80 | $27.95 | $30.64 | $30.64 | 320,589 |
| 2022-01-24 | $25.21 | $28.55 | $25.11 | $28.42 | $28.42 | 246,818 |
| 2022-01-21 | $25.13 | $26.28 | $25.05 | $25.58 | $25.58 | 88,496 |
| 2022-01-20 | $25.66 | $26.06 | $25.26 | $25.42 | $25.42 | 89,529 |
| 2022-01-19 | $25.86 | $26.06 | $25.60 | $25.65 | $25.65 | 47,752 |
| 2022-01-18 | $25.92 | $26.24 | $25.70 | $25.76 | $25.76 | 61,159 |
| 2022-01-14 | $25.40 | $26.03 | $25.26 | $26.03 | $26.03 | 39,297 |
| 2022-01-13 | $25.72 | $26.40 | $25.58 | $25.63 | $25.63 | 54,460 |
| 2022-01-12 | $25.83 | $25.94 | $25.55 | $25.57 | $25.57 | 69,729 |
| 2022-01-11 | $25.98 | $26.07 | $25.58 | $25.63 | $25.63 | 70,514 |
| 2022-01-10 | $26.23 | $26.37 | $25.79 | $25.96 | $25.96 | 46,087 |
| 2022-01-07 | $26.55 | $26.91 | $26.30 | $26.36 | $26.36 | 62,319 |
| 2022-01-06 | $26.15 | $26.68 | $26.03 | $26.59 | $26.59 | 56,211 |
| 2022-01-05 | $26.47 | $26.79 | $25.90 | $26.01 | $26.01 | 50,862 |
| 2022-01-04 | $25.99 | $26.47 | $25.99 | $26.33 | $26.33 | 40,646 |
| 2022-01-03 | $25.78 | $26.42 | $25.49 | $25.75 | $25.75 | 53,778 |
| 2021-12-31 | $25.45 | $25.76 | $25.11 | $25.67 | $25.67 | 61,606 |
| 2021-12-30 | $25.48 | $25.57 | $24.99 | $25.46 | $25.46 | 107,834 |
| 2021-12-29 | $25.66 | $25.66 | $25.19 | $25.40 | $25.40 | 56,147 |
| 2021-12-28 | $25.38 | $25.79 | $25.28 | $25.53 | $25.53 | 61,790 |
| 2021-12-27 | $25.11 | $25.63 | $24.76 | $25.55 | $25.55 | 71,178 |
| 2021-12-23 | $25.13 | $25.75 | $24.94 | $24.97 | $24.97 | 47,027 |
| 2021-12-22 | $24.32 | $25.09 | $24.06 | $24.94 | $24.94 | 81,943 |
| 2021-12-21 | $24.95 | $25.19 | $24.28 | $24.35 | $24.35 | 105,129 |
| 2021-12-20 | $24.82 | $25.19 | $23.33 | $24.56 | $24.56 | 140,496 |
| 2021-12-17 | $25.50 | $26.07 | $24.78 | $25.30 | $25.30 | 698,814 |
| 2021-12-16 | $27.13 | $27.13 | $25.36 | $25.50 | $25.50 | 123,564 |
| 2021-12-15 | $26.56 | $27.18 | $25.57 | $27.05 | $27.05 | 124,563 |
| 2021-12-14 | $26.49 | $27.52 | $24.37 | $26.60 | $26.60 | 118,344 |
| 2021-12-13 | $27.37 | $27.61 | $26.49 | $26.72 | $26.72 | 96,653 |
| 2021-12-10 | $27.48 | $27.85 | $26.85 | $27.60 | $27.60 | 91,622 |
| 2021-12-09 | $27.63 | $29.04 | $27.00 | $27.29 | $27.29 | 122,653 |
| 2021-12-08 | $27.77 | $28.15 | $27.15 | $28.00 | $28.00 | 75,950 |
| 2021-12-07 | $27.87 | $28.26 | $27.65 | $27.84 | $27.84 | 102,545 |
| 2021-12-06 | $27.17 | $28.03 | $27.11 | $27.71 | $27.71 | 49,408 |
| 2021-12-03 | $27.51 | $27.56 | $26.21 | $26.77 | $26.77 | 57,977 |
| 2021-12-02 | $26.42 | $27.27 | $26.05 | $27.16 | $27.16 | 64,297 |
| 2021-12-01 | $28.35 | $28.64 | $26.11 | $26.21 | $26.21 | 73,325 |
| 2021-11-30 | $28.50 | $29.09 | $27.31 | $27.63 | $27.63 | 103,703 |
| 2021-11-29 | $29.83 | $29.83 | $28.41 | $28.97 | $28.97 | 117,448 |
| 2021-11-26 | $28.98 | $29.46 | $28.05 | $29.29 | $29.29 | 52,854 |
| 2021-11-24 | $30.80 | $31.09 | $30.04 | $30.04 | $30.04 | 32,306 |
| 2021-11-23 | $32.09 | $32.17 | $30.89 | $30.89 | $30.89 | 48,838 |
| 2021-11-22 | $32.42 | $33.28 | $31.87 | $31.92 | $31.92 | 56,756 |
| 2021-11-19 | $32.67 | $32.85 | $31.98 | $31.98 | $31.98 | 40,051 |
| 2021-11-18 | $33.51 | $33.51 | $32.03 | $33.13 | $33.13 | 62,405 |
| 2021-11-17 | $33.78 | $33.78 | $32.90 | $33.50 | $33.50 | 54,327 |
| 2021-11-16 | $34.09 | $34.09 | $33.01 | $33.97 | $33.97 | 81,751 |
| 2021-11-15 | $35.18 | $35.66 | $33.52 | $33.86 | $33.86 | 79,174 |
| 2021-11-12 | $35.71 | $35.71 | $34.97 | $35.14 | $35.14 | 34,854 |
| 2021-11-11 | $35.32 | $35.87 | $34.86 | $35.71 | $35.71 | 31,800 |
| 2021-11-10 | $35.68 | $35.87 | $35.04 | $35.31 | $35.31 | 32,550 |
| 2021-11-09 | $35.41 | $35.93 | $34.86 | $35.78 | $35.78 | 25,074 |
| 2021-11-08 | $35.85 | $36.19 | $34.55 | $35.83 | $35.83 | 38,575 |
| 2021-11-05 | $35.29 | $36.26 | $34.56 | $35.33 | $35.33 | 77,288 |
| 2021-11-04 | $34.78 | $35.38 | $34.08 | $34.73 | $34.73 | 73,801 |
| 2021-11-03 | $33.95 | $34.93 | $32.50 | $34.53 | $34.53 | 68,011 |
| 2021-11-02 | $34.10 | $34.42 | $33.56 | $33.95 | $33.95 | 41,606 |
| 2021-11-01 | $33.19 | $34.19 | $32.53 | $34.10 | $34.10 | 76,813 |
| 2021-10-29 | $32.72 | $33.25 | $31.80 | $32.96 | $32.96 | 39,232 |
| 2021-10-28 | $31.78 | $32.90 | $31.78 | $32.68 | $32.68 | 30,067 |
| 2021-10-27 | $32.78 | $32.95 | $31.83 | $31.90 | $31.90 | 31,692 |
| 2021-10-26 | $33.14 | $33.76 | $32.71 | $32.92 | $32.92 | 52,670 |
| 2021-10-25 | $32.68 | $33.28 | $32.51 | $33.21 | $33.21 | 71,125 |
| 2021-10-22 | $32.78 | $33.03 | $32.08 | $32.68 | $32.68 | 28,438 |
| 2021-10-21 | $32.76 | $33.01 | $32.30 | $32.74 | $32.74 | 36,930 |
| 2021-10-20 | $32.25 | $32.98 | $32.19 | $32.86 | $32.86 | 25,832 |
| 2021-10-19 | $33.05 | $33.05 | $32.07 | $32.26 | $32.26 | 28,750 |
| 2021-10-18 | $32.00 | $33.25 | $31.25 | $33.03 | $33.03 | 68,262 |
| 2021-10-15 | $33.50 | $33.59 | $32.08 | $32.24 | $32.24 | 61,421 |
| 2021-10-14 | $32.51 | $33.48 | $32.51 | $32.95 | $32.95 | 86,802 |
| 2021-10-13 | $32.21 | $32.49 | $31.82 | $32.40 | $32.40 | 52,197 |
| 2021-10-12 | $31.83 | $32.35 | $31.44 | $32.25 | $32.25 | 36,752 |
| 2021-10-11 | $31.54 | $32.25 | $31.54 | $31.94 | $31.94 | 52,206 |
| 2021-10-08 | $31.22 | $31.65 | $31.05 | $31.48 | $31.48 | 37,256 |
| 2021-10-07 | $30.75 | $31.56 | $30.75 | $31.48 | $31.48 | 49,678 |
| 2021-10-06 | $30.97 | $31.33 | $30.01 | $30.40 | $30.40 | 48,838 |
| 2021-10-05 | $31.34 | $31.74 | $30.84 | $31.37 | $31.37 | 112,396 |
| 2021-10-04 | $30.97 | $31.33 | $30.34 | $31.10 | $31.10 | 65,435 |
| 2021-10-01 | $29.83 | $31.18 | $29.36 | $30.76 | $30.76 | 100,070 |
| 2021-09-30 | $30.40 | $30.43 | $29.56 | $29.57 | $29.57 | 58,699 |
| 2021-09-29 | $30.07 | $30.39 | $29.05 | $30.25 | $30.25 | 101,414 |
| 2021-09-28 | $30.34 | $30.40 | $29.59 | $29.95 | $29.95 | 85,435 |
| 2021-09-27 | $29.35 | $30.52 | $28.59 | $30.24 | $30.24 | 67,830 |
| 2021-09-24 | $28.55 | $29.41 | $28.34 | $29.06 | $29.06 | 48,285 |
| 2021-09-23 | $27.52 | $28.89 | $27.48 | $28.65 | $28.65 | 67,082 |
| 2021-09-22 | $27.48 | $27.92 | $27.05 | $27.22 | $27.22 | 101,656 |
| 2021-09-21 | $27.84 | $27.84 | $27.04 | $27.19 | $27.19 | 90,093 |
| 2021-09-20 | $27.00 | $27.68 | $26.81 | $27.50 | $27.50 | 94,308 |
| 2021-09-17 | $27.28 | $28.07 | $27.01 | $27.67 | $27.67 | 244,374 |
| 2021-09-16 | $27.97 | $28.37 | $26.21 | $27.20 | $27.20 | 58,856 |
| 2021-09-15 | $27.60 | $27.99 | $27.13 | $27.97 | $27.97 | 47,632 |
| 2021-09-14 | $28.70 | $28.70 | $27.35 | $27.53 | $27.53 | 49,999 |
| 2021-09-13 | $28.27 | $28.36 | $27.41 | $28.21 | $28.21 | 84,342 |
| 2021-09-10 | $28.80 | $28.80 | $27.52 | $27.61 | $27.61 | 68,935 |
| 2021-09-09 | $28.05 | $28.93 | $28.03 | $28.41 | $28.41 | 65,693 |
| 2021-09-08 | $28.32 | $28.77 | $27.81 | $28.24 | $28.24 | 46,237 |
| 2021-09-07 | $29.32 | $29.32 | $28.52 | $28.52 | $28.52 | 46,904 |
| 2021-09-03 | $29.66 | $29.87 | $28.91 | $29.07 | $29.07 | 48,600 |
| 2021-09-02 | $29.62 | $30.09 | $29.08 | $29.67 | $29.67 | 49,113 |
| 2021-09-01 | $30.11 | $30.29 | $29.30 | $29.58 | $29.58 | 41,823 |
| 2021-08-31 | $30.17 | $30.38 | $29.94 | $29.98 | $29.98 | 82,228 |
| 2021-08-30 | $31.19 | $31.46 | $29.01 | $30.01 | $30.01 | 85,792 |
| 2021-08-27 | $29.89 | $31.35 | $29.89 | $31.14 | $31.14 | 84,315 |
| 2021-08-26 | $30.16 | $30.37 | $29.62 | $29.63 | $29.63 | 154,679 |
| 2021-08-25 | $30.53 | $30.77 | $30.09 | $30.09 | $30.09 | 51,373 |
| 2021-08-24 | $30.60 | $31.21 | $30.41 | $30.52 | $30.52 | 41,666 |
| 2021-08-23 | $30.13 | $30.94 | $29.91 | $30.50 | $30.50 | 59,832 |
| 2021-08-20 | $29.31 | $30.26 | $29.24 | $29.69 | $29.69 | 124,500 |
| 2021-08-19 | $29.51 | $30.00 | $28.41 | $29.40 | $29.40 | 126,195 |
| 2021-08-18 | $30.75 | $31.38 | $29.66 | $29.92 | $29.92 | 91,030 |
| 2021-08-17 | $31.45 | $31.70 | $30.55 | $30.91 | $30.91 | 143,981 |
| 2021-08-16 | $30.11 | $31.84 | $29.91 | $31.19 | $31.19 | 85,146 |
| 2021-08-13 | $30.65 | $30.65 | $29.09 | $29.54 | $29.54 | 55,019 |
| 2021-08-12 | $31.88 | $32.52 | $30.32 | $30.50 | $30.50 | 185,846 |
| 2021-08-11 | $32.01 | $32.68 | $31.44 | $32.68 | $32.68 | 39,337 |
| 2021-08-10 | $31.85 | $32.49 | $31.73 | $32.42 | $32.42 | 115,584 |
| 2021-08-09 | $32.44 | $32.53 | $32.00 | $32.10 | $32.10 | 46,246 |
| 2021-08-06 | $32.44 | $32.83 | $31.51 | $32.64 | $32.64 | 43,642 |
| 2021-08-05 | $31.79 | $32.45 | $31.38 | $31.99 | $31.99 | 61,475 |
| 2021-08-04 | $32.32 | $32.77 | $31.51 | $31.57 | $31.57 | 53,868 |
| 2021-08-03 | $32.12 | $32.84 | $31.59 | $32.84 | $32.84 | 161,777 |
| 2021-08-02 | $32.93 | $33.33 | $31.88 | $31.88 | $31.88 | 94,708 |
| 2021-07-30 | $31.87 | $32.79 | $31.82 | $32.65 | $32.65 | 139,101 |
| 2021-07-29 | $32.86 | $32.96 | $32.24 | $32.27 | $32.27 | 126,521 |
| 2021-07-28 | $32.50 | $32.98 | $31.67 | $32.40 | $32.40 | 36,293 |
| 2021-07-27 | $32.41 | $32.83 | $32.06 | $32.37 | $32.37 | 56,854 |
| 2021-07-26 | $32.43 | $33.40 | $32.37 | $32.81 | $32.81 | 47,187 |
| 2021-07-23 | $31.93 | $33.23 | $31.53 | $32.37 | $32.37 | 84,644 |
| 2021-07-22 | $32.71 | $33.12 | $31.55 | $31.58 | $31.58 | 84,476 |
| 2021-07-21 | $32.34 | $33.29 | $31.95 | $32.83 | $32.83 | 114,169 |
| 2021-07-20 | $30.33 | $32.60 | $30.33 | $32.00 | $32.00 | 193,540 |
| 2021-07-19 | $30.73 | $31.11 | $29.05 | $30.31 | $30.31 | 105,608 |
| 2021-07-16 | $32.75 | $32.75 | $31.53 | $31.58 | $31.58 | 82,832 |
| 2021-07-15 | $33.01 | $33.01 | $32.03 | $32.45 | $32.45 | 91,053 |
| 2021-07-14 | $32.55 | $32.98 | $31.85 | $32.44 | $32.44 | 58,591 |
| 2021-07-13 | $33.12 | $33.12 | $32.11 | $32.41 | $32.41 | 87,023 |
| 2021-07-12 | $32.58 | $33.18 | $32.18 | $32.98 | $32.98 | 46,857 |
| 2021-07-09 | $32.77 | $33.19 | $32.68 | $32.87 | $32.87 | 80,579 |
| 2021-07-08 | $31.89 | $33.13 | $31.39 | $32.21 | $32.21 | 107,112 |
| 2021-07-07 | $32.81 | $33.42 | $32.09 | $32.82 | $32.82 | 107,087 |
| 2021-07-06 | $33.63 | $33.63 | $31.86 | $33.07 | $33.07 | 116,135 |
| 2021-07-02 | $34.01 | $34.21 | $32.73 | $33.61 | $33.61 | 66,103 |
| 2021-07-01 | $33.93 | $34.38 | $33.52 | $34.00 | $34.00 | 126,196 |
| 2021-06-30 | $32.15 | $33.56 | $31.63 | $33.30 | $33.30 | 75,720 |
| 2021-06-29 | $32.51 | $32.67 | $32.13 | $32.40 | $32.40 | 64,478 |
| 2021-06-28 | $32.84 | $33.09 | $31.56 | $32.25 | $32.25 | 96,809 |
| 2021-06-25 | $32.93 | $34.50 | $32.88 | $32.90 | $32.90 | 298,024 |
| 2021-06-24 | $31.39 | $32.90 | $31.07 | $32.66 | $32.66 | 147,123 |
| 2021-06-23 | $31.10 | $31.87 | $30.90 | $31.23 | $31.23 | 63,090 |
| 2021-06-22 | $31.14 | $31.28 | $30.36 | $30.95 | $30.95 | 82,604 |
| 2021-06-21 | $29.55 | $31.78 | $29.55 | $31.14 | $31.14 | 111,949 |
| 2021-06-18 | $29.92 | $30.32 | $28.00 | $29.08 | $29.08 | 478,610 |
| 2021-06-17 | $32.31 | $33.22 | $30.54 | $30.75 | $30.75 | 130,657 |
| 2021-06-16 | $32.02 | $32.59 | $30.96 | $32.18 | $32.18 | 134,013 |
| 2021-06-15 | $32.41 | $32.57 | $30.55 | $32.49 | $32.49 | 87,947 |
| 2021-06-14 | $32.49 | $32.97 | $31.88 | $32.25 | $32.25 | 110,271 |
| 2021-06-11 | $31.87 | $32.57 | $31.72 | $32.49 | $32.49 | 79,951 |
| 2021-06-10 | $32.35 | $32.35 | $31.34 | $31.59 | $31.59 | 79,490 |
| 2021-06-09 | $32.44 | $33.09 | $31.94 | $32.05 | $32.05 | 71,407 |
| 2021-06-08 | $31.96 | $33.13 | $31.76 | $32.94 | $32.94 | 67,757 |
| 2021-06-07 | $31.82 | $32.19 | $31.69 | $32.06 | $32.06 | 72,646 |
| 2021-06-04 | $31.23 | $31.78 | $31.03 | $31.68 | $31.68 | 52,994 |
| 2021-06-03 | $30.71 | $31.27 | $30.52 | $31.23 | $31.23 | 61,343 |
| 2021-06-02 | $31.10 | $31.53 | $30.42 | $30.79 | $30.79 | 67,090 |
| 2021-06-01 | $31.35 | $31.81 | $29.51 | $31.21 | $31.21 | 145,055 |
| 2021-05-28 | $30.98 | $31.30 | $30.21 | $30.89 | $30.89 | 47,733 |
| 2021-05-27 | $30.65 | $31.05 | $30.50 | $30.84 | $30.84 | 88,868 |
| 2021-05-26 | $29.80 | $30.39 | $29.70 | $30.19 | $30.19 | 37,810 |
| 2021-05-25 | $30.54 | $30.99 | $29.63 | $29.63 | $29.63 | 53,792 |
| 2021-05-24 | $30.99 | $30.99 | $30.35 | $30.59 | $30.59 | 51,054 |
| 2021-05-21 | $31.28 | $31.30 | $30.42 | $30.94 | $30.94 | 57,176 |
| 2021-05-20 | $29.67 | $30.56 | $29.30 | $30.47 | $30.47 | 63,132 |
| 2021-05-19 | $29.82 | $29.93 | $27.00 | $29.78 | $29.78 | 67,012 |
| 2021-05-18 | $30.97 | $31.43 | $30.36 | $30.48 | $30.48 | 39,543 |
| 2021-05-17 | $31.12 | $31.21 | $30.54 | $31.13 | $31.13 | 43,582 |
| 2021-05-14 | $31.34 | $31.51 | $30.90 | $31.51 | $31.51 | 40,387 |
| 2021-05-13 | $29.84 | $31.47 | $29.84 | $31.03 | $31.03 | 82,962 |
| 2021-05-12 | $30.87 | $31.13 | $29.30 | $29.60 | $29.60 | 100,256 |
| 2021-05-11 | $31.03 | $31.64 | $30.81 | $30.97 | $30.97 | 53,910 |
| 2021-05-10 | $32.04 | $32.53 | $31.24 | $31.94 | $31.94 | 64,818 |
| 2021-05-07 | $31.25 | $33.30 | $30.70 | $32.27 | $32.27 | 96,847 |
| 2021-05-06 | $32.39 | $33.60 | $31.96 | $32.81 | $32.81 | 119,133 |
| 2021-05-05 | $32.26 | $32.94 | $31.61 | $32.69 | $32.69 | 84,585 |
| 2021-05-04 | $31.11 | $32.27 | $30.68 | $32.07 | $32.07 | 118,848 |
| 2021-05-03 | $29.27 | $31.85 | $29.27 | $31.26 | $31.26 | 145,061 |
| 2021-04-30 | $28.73 | $29.44 | $28.71 | $29.27 | $29.27 | 85,932 |
| 2021-04-29 | $29.15 | $29.25 | $28.70 | $29.22 | $29.22 | 51,035 |
| 2021-04-28 | $28.57 | $29.25 | $28.49 | $28.78 | $28.78 | 38,492 |
| 2021-04-27 | $29.15 | $29.35 | $28.55 | $28.71 | $28.71 | 35,800 |
| 2021-04-26 | $29.70 | $29.97 | $29.00 | $29.11 | $29.11 | 38,723 |
| 2021-04-23 | $28.22 | $29.80 | $28.22 | $29.40 | $29.40 | 67,387 |
| 2021-04-22 | $29.23 | $30.06 | $27.13 | $28.48 | $28.48 | 41,584 |
| 2021-04-21 | $28.02 | $29.32 | $27.27 | $29.12 | $29.12 | 50,345 |
| 2021-04-20 | $29.40 | $29.92 | $27.97 | $28.30 | $28.30 | 37,239 |
| 2021-04-19 | $29.96 | $30.22 | $29.18 | $29.45 | $29.45 | 42,761 |
| 2021-04-16 | $30.38 | $30.51 | $29.59 | $30.23 | $30.23 | 36,173 |
| 2021-04-15 | $30.62 | $31.02 | $29.58 | $30.07 | $30.07 | 35,906 |
| 2021-04-14 | $30.11 | $31.10 | $29.80 | $30.34 | $30.34 | 54,700 |
| 2021-04-13 | $30.34 | $30.64 | $29.58 | $30.11 | $30.11 | 63,753 |
| 2021-04-12 | $30.56 | $30.91 | $29.63 | $30.55 | $30.55 | 30,868 |
| 2021-04-09 | $30.89 | $31.06 | $29.40 | $30.50 | $30.50 | 82,735 |
| 2021-04-08 | $30.00 | $31.16 | $29.67 | $30.78 | $30.78 | 103,230 |
| 2021-04-07 | $30.74 | $30.87 | $29.84 | $30.02 | $30.02 | 71,741 |
| 2021-04-06 | $30.58 | $31.20 | $30.58 | $30.63 | $30.63 | 183,110 |
| 2021-04-05 | $30.88 | $31.65 | $30.25 | $30.71 | $30.71 | 153,188 |
| 2021-04-01 | $30.21 | $30.67 | $29.90 | $30.49 | $30.49 | 59,854 |
| 2021-03-31 | $30.96 | $31.42 | $29.89 | $30.17 | $30.17 | 89,269 |
| 2021-03-30 | $30.07 | $31.67 | $29.99 | $30.99 | $30.99 | 52,249 |
| 2021-03-29 | $30.34 | $30.77 | $29.74 | $29.95 | $29.95 | 105,285 |
| 2021-03-26 | $30.84 | $32.96 | $30.12 | $30.51 | $30.51 | 55,849 |
| 2021-03-25 | $28.61 | $30.30 | $27.49 | $30.24 | $30.24 | 144,576 |
| 2021-03-24 | $29.74 | $31.43 | $29.09 | $29.14 | $29.14 | 97,020 |
| 2021-03-23 | $30.28 | $30.33 | $29.06 | $29.19 | $29.19 | 87,610 |
| 2021-03-22 | $31.85 | $32.47 | $29.96 | $30.89 | $30.89 | 165,302 |
| 2021-03-19 | $32.01 | $32.72 | $30.79 | $32.00 | $32.00 | 530,579 |
| 2021-03-18 | $32.25 | $33.25 | $31.66 | $32.30 | $32.30 | 73,016 |
| 2021-03-17 | $31.83 | $32.20 | $31.13 | $32.20 | $32.20 | 72,989 |
| 2021-03-16 | $33.20 | $33.52 | $31.00 | $31.82 | $31.82 | 105,801 |
| 2021-03-15 | $34.42 | $34.42 | $32.51 | $33.30 | $33.30 | 70,684 |
| 2021-03-12 | $34.84 | $35.64 | $33.00 | $34.08 | $34.08 | 73,853 |
| 2021-03-11 | $33.05 | $34.50 | $33.05 | $34.38 | $34.38 | 82,449 |
| 2021-03-10 | $32.62 | $34.83 | $31.29 | $32.71 | $32.71 | 91,519 |
| 2021-03-09 | $34.49 | $35.98 | $31.85 | $32.39 | $32.39 | 136,487 |
| 2021-03-08 | $32.77 | $34.17 | $32.43 | $33.96 | $33.96 | 194,014 |
| 2021-03-05 | $31.16 | $33.10 | $30.50 | $32.25 | $32.25 | 122,124 |
| 2021-03-04 | $30.19 | $31.23 | $29.79 | $30.79 | $30.79 | 82,602 |
| 2021-03-03 | $30.14 | $30.86 | $30.04 | $30.07 | $30.07 | 64,213 |
| 2021-03-02 | $30.45 | $30.65 | $29.88 | $29.99 | $29.99 | 40,866 |
| 2021-03-01 | $30.87 | $31.42 | $30.22 | $30.45 | $30.45 | 45,995 |
| 2021-02-26 | $30.29 | $30.84 | $29.54 | $30.04 | $30.04 | 60,374 |
| 2021-02-25 | $31.98 | $31.98 | $30.02 | $30.32 | $30.32 | 61,642 |
| 2021-02-24 | $30.29 | $32.19 | $30.22 | $31.95 | $31.95 | 81,283 |
| 2021-02-23 | $29.76 | $30.11 | $28.80 | $29.87 | $29.87 | 37,975 |
| 2021-02-22 | $28.47 | $29.85 | $28.47 | $29.68 | $29.68 | 39,725 |
| 2021-02-19 | $27.57 | $28.95 | $27.57 | $28.89 | $28.89 | 48,183 |
| 2021-02-18 | $27.42 | $27.92 | $27.06 | $27.43 | $27.43 | 50,126 |
| 2021-02-17 | $27.15 | $27.89 | $26.84 | $27.82 | $27.82 | 41,998 |
| 2021-02-16 | $27.25 | $27.78 | $26.91 | $27.60 | $27.60 | 44,285 |
| 2021-02-12 | $26.56 | $27.23 | $26.28 | $27.15 | $27.15 | 36,939 |
| 2021-02-11 | $26.62 | $26.89 | $26.04 | $26.79 | $26.79 | 65,624 |
| 2021-02-10 | $27.59 | $27.69 | $26.47 | $26.81 | $26.81 | 55,162 |
| 2021-02-09 | $27.36 | $27.95 | $26.46 | $27.49 | $27.49 | 69,669 |
| 2021-02-08 | $26.79 | $27.97 | $26.77 | $27.63 | $27.63 | 49,608 |
| 2021-02-05 | $26.54 | $26.75 | $25.91 | $26.65 | $26.65 | 32,200 |
| 2021-02-04 | $25.40 | $26.40 | $25.28 | $26.29 | $26.29 | 35,320 |
| 2021-02-03 | $25.09 | $25.65 | $24.87 | $25.33 | $25.33 | 43,916 |
| 2021-02-02 | $25.07 | $25.60 | $24.70 | $25.28 | $25.28 | 28,647 |
| 2021-02-01 | $23.22 | $24.80 | $23.22 | $24.61 | $24.61 | 52,642 |
| 2021-01-29 | $24.63 | $24.63 | $23.18 | $23.19 | $23.19 | 77,922 |
| 2021-01-28 | $24.21 | $25.10 | $23.83 | $24.21 | $24.21 | 82,717 |
| 2021-01-27 | $24.81 | $25.77 | $24.02 | $24.54 | $24.54 | 129,817 |
| 2021-01-26 | $26.72 | $26.85 | $25.41 | $25.45 | $25.45 | 71,666 |
| 2021-01-25 | $27.28 | $27.62 | $26.13 | $26.31 | $26.31 | 69,232 |
| 2021-01-22 | $26.52 | $27.22 | $26.08 | $27.04 | $27.04 | 51,943 |
| 2021-01-21 | $27.28 | $27.71 | $26.81 | $26.97 | $26.97 | 84,747 |
| 2021-01-20 | $26.39 | $27.69 | $26.39 | $27.28 | $27.28 | 75,572 |
| 2021-01-19 | $27.19 | $27.50 | $25.97 | $27.06 | $27.06 | 124,350 |
| 2021-01-15 | $26.41 | $26.86 | $26.20 | $26.47 | $26.47 | 109,350 |
| 2021-01-14 | $26.66 | $27.13 | $26.24 | $26.90 | $26.90 | 100,652 |
| 2021-01-13 | $26.46 | $26.51 | $25.85 | $26.08 | $26.08 | 72,597 |
| 2021-01-12 | $25.93 | $27.10 | $25.82 | $26.71 | $26.71 | 57,351 |
| 2021-01-11 | $25.13 | $26.27 | $24.77 | $26.13 | $26.13 | 62,716 |
| 2021-01-08 | $26.26 | $26.53 | $25.07 | $25.58 | $25.58 | 81,052 |
| 2021-01-07 | $25.77 | $27.22 | $25.39 | $26.16 | $26.16 | 87,334 |
| 2021-01-06 | $23.44 | $26.05 | $23.44 | $25.36 | $25.36 | 156,553 |
| 2021-01-05 | $22.49 | $24.14 | $22.26 | $23.15 | $23.15 | 98,609 |
| 2021-01-04 | $22.75 | $22.93 | $21.49 | $22.31 | $22.31 | 74,575 |
| 2020-12-31 | $22.25 | $22.97 | $22.14 | $22.23 | $22.23 | 93,719 |
| 2020-12-30 | $21.82 | $22.88 | $21.82 | $22.73 | $22.73 | 43,103 |
| 2020-12-29 | $22.90 | $22.90 | $21.86 | $22.24 | $22.24 | 58,729 |
| 2020-12-28 | $23.10 | $23.80 | $22.71 | $22.78 | $22.78 | 73,042 |
| 2020-12-24 | $22.75 | $23.19 | $21.95 | $22.85 | $22.85 | 32,474 |
| 2020-12-23 | $21.72 | $22.22 | $21.11 | $21.99 | $21.99 | 37,641 |
| 2020-12-22 | $22.55 | $22.55 | $21.24 | $21.40 | $21.40 | 36,788 |
| 2020-12-21 | $22.04 | $22.40 | $21.32 | $21.79 | $21.79 | 58,523 |
| 2020-12-18 | $23.03 | $23.75 | $22.34 | $22.34 | $22.34 | 241,297 |
| 2020-12-17 | $23.52 | $23.52 | $23.01 | $23.23 | $23.23 | 42,012 |
| 2020-12-16 | $23.94 | $23.94 | $23.21 | $23.42 | $23.42 | 47,943 |
| 2020-12-15 | $23.99 | $23.99 | $22.44 | $23.79 | $23.79 | 70,647 |
| 2020-12-14 | $23.09 | $23.99 | $22.73 | $23.61 | $23.61 | 109,010 |
| 2020-12-11 | $22.73 | $23.40 | $22.40 | $22.68 | $22.68 | 86,871 |
| 2020-12-10 | $23.24 | $23.36 | $22.57 | $23.09 | $23.09 | 68,485 |
| 2020-12-09 | $23.16 | $23.74 | $23.02 | $23.47 | $23.47 | 56,289 |
| 2020-12-08 | $22.07 | $23.57 | $22.07 | $23.12 | $23.12 | 38,488 |
| 2020-12-07 | $23.90 | $23.90 | $22.85 | $23.12 | $23.12 | 41,527 |
| 2020-12-04 | $22.88 | $24.29 | $22.88 | $24.12 | $24.12 | 33,684 |
| 2020-12-03 | $22.83 | $23.20 | $22.45 | $22.66 | $22.66 | 33,635 |
| 2020-12-02 | $21.80 | $22.96 | $21.75 | $22.75 | $22.75 | 52,103 |
| 2020-12-01 | $21.42 | $22.31 | $21.39 | $21.99 | $21.99 | 67,923 |
| 2020-11-30 | $22.03 | $22.03 | $20.70 | $21.06 | $21.06 | 112,219 |
| 2020-11-27 | $22.61 | $22.74 | $22.02 | $22.31 | $22.31 | 26,431 |
| 2020-11-25 | $22.86 | $23.44 | $21.78 | $22.61 | $22.61 | 86,664 |
| 2020-11-24 | $22.00 | $23.61 | $21.22 | $23.39 | $23.39 | 142,410 |
| 2020-11-23 | $21.45 | $21.63 | $21.01 | $21.10 | $21.10 | 131,979 |
| 2020-11-20 | $22.61 | $23.12 | $20.90 | $21.46 | $21.46 | 129,676 |
| 2020-11-19 | $23.45 | $23.99 | $22.18 | $23.12 | $23.12 | 191,030 |
| 2020-11-18 | $23.40 | $24.35 | $22.13 | $23.79 | $23.79 | 110,046 |
| 2020-11-17 | $21.81 | $23.23 | $21.16 | $23.11 | $23.11 | 79,708 |
| 2020-11-16 | $22.13 | $22.84 | $21.85 | $22.75 | $22.75 | 99,634 |
| 2020-11-13 | $21.78 | $22.06 | $20.77 | $21.20 | $21.20 | 99,432 |
| 2020-11-12 | $20.51 | $21.52 | $20.42 | $21.20 | $21.20 | 92,975 |
| 2020-11-11 | $22.24 | $22.76 | $20.93 | $21.32 | $21.32 | 145,792 |
| 2020-11-10 | $21.77 | $22.81 | $21.44 | $22.77 | $22.77 | 110,419 |
| 2020-11-09 | $17.84 | $22.20 | $17.54 | $21.54 | $21.54 | 158,144 |
| 2020-11-06 | $16.92 | $17.81 | $16.63 | $17.16 | $17.16 | 69,259 |
| 2020-11-05 | $16.22 | $17.69 | $16.22 | $17.30 | $17.30 | 68,561 |
| 2020-11-04 | $16.79 | $17.01 | $16.02 | $16.24 | $16.24 | 55,028 |
| 2020-11-03 | $17.06 | $17.20 | $16.22 | $17.11 | $17.11 | 67,369 |
| 2020-11-02 | $15.95 | $16.80 | $15.95 | $16.61 | $16.61 | 64,923 |
| 2020-10-30 | $16.26 | $16.26 | $15.46 | $15.64 | $15.64 | 55,855 |
| 2020-10-29 | $15.59 | $16.23 | $15.46 | $16.09 | $16.09 | 70,623 |
| 2020-10-28 | $15.92 | $16.01 | $15.60 | $15.64 | $15.64 | 113,421 |
| 2020-10-27 | $16.57 | $16.97 | $15.97 | $16.05 | $16.05 | 44,619 |
| 2020-10-26 | $16.66 | $17.19 | $15.92 | $16.98 | $16.98 | 189,019 |
| 2020-10-23 | $16.63 | $17.32 | $16.62 | $17.23 | $17.23 | 79,755 |
| 2020-10-22 | $16.09 | $16.57 | $15.90 | $16.42 | $16.42 | 48,944 |
| 2020-10-21 | $16.65 | $16.74 | $15.84 | $16.13 | $16.13 | 63,288 |
| 2020-10-20 | $17.19 | $17.41 | $16.40 | $16.66 | $16.66 | 79,898 |
| 2020-10-19 | $17.49 | $17.52 | $16.96 | $16.97 | $16.97 | 44,852 |
| 2020-10-16 | $17.91 | $18.36 | $17.43 | $17.45 | $17.45 | 78,607 |
| 2020-10-15 | $17.03 | $17.59 | $16.91 | $17.57 | $17.57 | 57,623 |
| 2020-10-14 | $17.38 | $17.74 | $17.12 | $17.28 | $17.28 | 35,853 |
| 2020-10-13 | $18.03 | $18.28 | $17.20 | $17.34 | $17.34 | 52,543 |
| 2020-10-12 | $18.11 | $18.41 | $17.74 | $18.27 | $18.27 | 77,745 |
| 2020-10-09 | $18.54 | $18.89 | $17.73 | $17.97 | $17.97 | 78,990 |
| 2020-10-08 | $18.19 | $18.54 | $17.80 | $18.32 | $18.32 | 69,450 |
| 2020-10-07 | $17.24 | $18.45 | $17.24 | $17.93 | $17.93 | 97,204 |
| 2020-10-06 | $18.08 | $18.68 | $17.39 | $17.74 | $17.74 | 101,532 |
| 2020-10-05 | $17.25 | $18.05 | $17.14 | $17.71 | $17.71 | 75,790 |
| 2020-10-02 | $15.88 | $17.03 | $15.85 | $16.89 | $16.89 | 106,196 |
| 2020-10-01 | $16.31 | $16.50 | $15.98 | $16.34 | $16.34 | 87,962 |
| 2020-09-30 | $16.43 | $17.00 | $15.83 | $16.13 | $16.13 | 96,099 |
| 2020-09-29 | $16.59 | $17.04 | $16.10 | $16.39 | $16.39 | 62,529 |
| 2020-09-28 | $16.14 | $17.04 | $15.87 | $16.65 | $16.65 | 74,323 |
| 2020-09-25 | $15.42 | $15.89 | $15.42 | $15.68 | $15.68 | 89,567 |
| 2020-09-24 | $15.65 | $16.11 | $15.43 | $15.60 | $15.60 | 93,488 |
| 2020-09-23 | $16.12 | $16.60 | $15.55 | $15.63 | $15.63 | 95,375 |
| 2020-09-22 | $16.48 | $16.73 | $15.80 | $16.09 | $16.09 | 145,636 |
| 2020-09-21 | $17.14 | $17.14 | $16.05 | $16.39 | $16.39 | 145,424 |
| 2020-09-18 | $17.62 | $18.13 | $17.13 | $17.70 | $17.70 | 207,587 |
| 2020-09-17 | $17.12 | $17.54 | $17.03 | $17.41 | $17.41 | 132,318 |
| 2020-09-16 | $16.98 | $17.75 | $16.81 | $17.36 | $17.36 | 197,999 |
| 2020-09-15 | $17.41 | $17.69 | $16.72 | $16.75 | $16.75 | 53,159 |
| 2020-09-14 | $17.29 | $17.66 | $17.15 | $17.27 | $17.27 | 57,347 |
| 2020-09-11 | $17.91 | $17.91 | $16.73 | $17.07 | $17.07 | 102,420 |
| 2020-09-10 | $19.60 | $19.60 | $17.88 | $17.90 | $17.90 | 100,739 |
| 2020-09-09 | $20.05 | $20.23 | $19.43 | $19.50 | $19.50 | 113,480 |
| 2020-09-08 | $19.82 | $20.28 | $19.62 | $20.00 | $20.00 | 96,192 |
| 2020-09-04 | $20.04 | $20.30 | $19.54 | $20.10 | $20.10 | 89,467 |
| 2020-09-03 | $19.86 | $20.25 | $19.60 | $19.69 | $19.69 | 100,969 |
| 2020-09-02 | $19.59 | $20.18 | $19.59 | $19.97 | $19.97 | 81,558 |
| 2020-09-01 | $19.07 | $19.70 | $19.00 | $19.62 | $19.62 | 141,271 |
| 2020-08-31 | $19.73 | $19.73 | $18.88 | $19.24 | $19.24 | 112,813 |
| 2020-08-28 | $19.65 | $19.84 | $19.43 | $19.80 | $19.80 | 65,569 |
| 2020-08-27 | $19.17 | $19.79 | $19.17 | $19.49 | $19.49 | 57,451 |
| 2020-08-26 | $19.42 | $19.62 | $18.72 | $19.07 | $19.07 | 66,424 |
| 2020-08-25 | $19.49 | $19.64 | $19.10 | $19.49 | $19.49 | 96,506 |
| 2020-08-24 | $19.01 | $19.55 | $18.82 | $19.35 | $19.35 | 93,677 |
| 2020-08-21 | $19.07 | $19.25 | $18.59 | $18.87 | $18.87 | 101,402 |
| 2020-08-20 | $18.80 | $19.35 | $18.74 | $19.20 | $19.20 | 102,003 |
| 2020-08-19 | $19.06 | $20.07 | $18.62 | $19.12 | $19.12 | 109,516 |
| 2020-08-18 | $19.42 | $19.72 | $18.76 | $18.99 | $18.99 | 158,350 |
| 2020-08-17 | $20.41 | $20.48 | $19.26 | $19.49 | $19.49 | 73,824 |
| 2020-08-14 | $20.36 | $20.75 | $20.22 | $20.46 | $20.46 | 58,910 |
| 2020-08-13 | $21.05 | $21.09 | $20.31 | $20.57 | $20.57 | 133,263 |
| 2020-08-12 | $21.31 | $21.47 | $21.08 | $21.26 | $21.26 | 132,683 |
| 2020-08-11 | $20.63 | $21.48 | $20.33 | $21.04 | $21.04 | 121,177 |
| 2020-08-10 | $18.87 | $20.93 | $18.71 | $20.17 | $20.17 | 151,838 |
| 2020-08-07 | $17.79 | $18.96 | $17.43 | $18.84 | $18.84 | 121,894 |
| 2020-08-06 | $17.87 | $18.24 | $16.34 | $18.04 | $18.04 | 255,155 |
| 2020-08-05 | $18.41 | $19.13 | $18.15 | $19.05 | $19.05 | 110,475 |
| 2020-08-04 | $17.33 | $18.58 | $17.33 | $18.43 | $18.43 | 143,561 |
| 2020-08-03 | $16.94 | $17.44 | $16.61 | $17.29 | $17.29 | 104,062 |
| 2020-07-31 | $17.10 | $17.22 | $16.48 | $16.88 | $16.88 | 99,574 |
| 2020-07-30 | $17.35 | $17.42 | $16.65 | $17.32 | $17.32 | 103,694 |
| 2020-07-29 | $17.51 | $17.89 | $17.40 | $17.74 | $17.74 | 108,016 |
| 2020-07-28 | $17.92 | $18.14 | $17.38 | $17.44 | $17.44 | 72,400 |
| 2020-07-27 | $18.48 | $18.48 | $17.73 | $18.04 | $18.04 | 78,954 |
| 2020-07-24 | $19.33 | $19.41 | $18.53 | $18.53 | $18.53 | 105,916 |
| 2020-07-23 | $19.14 | $19.52 | $18.90 | $19.33 | $19.33 | 174,322 |
| 2020-07-22 | $18.83 | $19.42 | $18.68 | $19.16 | $19.16 | 81,192 |
| 2020-07-21 | $18.33 | $19.15 | $18.33 | $19.05 | $19.05 | 87,846 |
| 2020-07-20 | $18.38 | $18.38 | $17.60 | $18.04 | $18.04 | 70,111 |
| 2020-07-17 | $19.10 | $19.30 | $18.52 | $18.53 | $18.53 | 59,800 |
| 2020-07-16 | $19.12 | $19.25 | $18.71 | $19.05 | $19.05 | 69,200 |
| 2020-07-15 | $18.81 | $19.48 | $18.47 | $19.34 | $19.34 | 133,100 |
| 2020-07-14 | $18.27 | $18.35 | $17.83 | $18.28 | $18.28 | 89,200 |
| 2020-07-13 | $18.48 | $18.74 | $18.08 | $18.32 | $18.32 | 77,200 |
| 2020-07-10 | $17.62 | $18.23 | $16.70 | $18.17 | $18.17 | 173,200 |
| 2020-07-09 | $18.47 | $18.47 | $17.41 | $17.49 | $17.49 | 83,800 |
| 2020-07-08 | $18.35 | $18.94 | $18.20 | $18.54 | $18.54 | 133,600 |
| 2020-07-07 | $19.45 | $19.59 | $18.37 | $18.47 | $18.47 | 94,600 |
| 2020-07-06 | $19.58 | $20.05 | $19.22 | $19.80 | $19.80 | 104,300 |
| 2020-07-02 | $19.45 | $20.17 | $19.03 | $19.13 | $19.13 | 66,200 |
| 2020-07-01 | $19.97 | $20.32 | $18.86 | $18.88 | $18.88 | 98,600 |
| 2020-06-30 | $19.57 | $20.02 | $19.29 | $19.91 | $19.91 | 121,800 |
| 2020-06-29 | $18.68 | $20.11 | $18.25 | $19.77 | $19.77 | 106,300 |
| 2020-06-26 | $18.12 | $18.56 | $17.63 | $18.23 | $18.23 | 200,336 |
| 2020-06-25 | $17.94 | $18.42 | $17.58 | $18.39 | $18.39 | 141,657 |
| 2020-06-24 | $18.94 | $18.94 | $17.75 | $18.12 | $18.12 | 122,470 |
| 2020-06-23 | $19.66 | $19.87 | $18.65 | $19.37 | $19.37 | 173,431 |
| 2020-06-22 | $19.24 | $19.55 | $18.48 | $19.38 | $19.38 | 119,419 |
| 2020-06-19 | $19.14 | $19.67 | $19.02 | $19.61 | $19.61 | 325,790 |
| 2020-06-18 | $18.59 | $19.23 | $18.21 | $18.95 | $18.95 | 125,065 |
| 2020-06-17 | $20.89 | $20.89 | $18.86 | $18.96 | $18.96 | 189,410 |
| 2020-06-16 | $20.32 | $21.14 | $19.54 | $20.97 | $20.97 | 184,944 |
| 2020-06-15 | $18.33 | $19.53 | $17.68 | $19.04 | $19.04 | 122,087 |
| 2020-06-12 | $19.80 | $20.09 | $18.82 | $19.34 | $19.34 | 179,875 |
| 2020-06-11 | $19.78 | $20.08 | $18.35 | $18.51 | $18.51 | 167,560 |
| 2020-06-10 | $23.07 | $23.07 | $19.93 | $20.61 | $20.61 | 288,844 |
| 2020-06-09 | $23.60 | $24.16 | $22.72 | $23.49 | $23.49 | 222,175 |
| 2020-06-08 | $25.27 | $26.63 | $24.10 | $24.28 | $24.28 | 286,881 |
| 2020-06-05 | $22.89 | $25.10 | $22.71 | $24.41 | $24.41 | 224,326 |
| 2020-06-04 | $20.26 | $21.88 | $20.15 | $21.66 | $21.66 | 183,956 |
| 2020-06-03 | $19.70 | $20.68 | $19.56 | $20.40 | $20.40 | 194,763 |
| 2020-06-02 | $18.63 | $19.50 | $17.90 | $19.11 | $19.11 | 115,845 |
| 2020-06-01 | $17.69 | $18.34 | $17.63 | $17.70 | $17.70 | 104,097 |
| 2020-05-29 | $17.50 | $17.81 | $17.08 | $17.63 | $17.63 | 160,866 |
| 2020-05-28 | $18.66 | $18.82 | $17.53 | $17.83 | $17.83 | 147,420 |
| 2020-05-27 | $17.67 | $18.54 | $17.26 | $18.23 | $18.23 | 136,495 |
| 2020-05-26 | $16.12 | $17.04 | $15.88 | $16.98 | $16.98 | 149,491 |
| 2020-05-22 | $15.29 | $15.76 | $14.99 | $15.67 | $15.67 | 68,101 |
| 2020-05-21 | $15.48 | $15.81 | $14.78 | $15.17 | $15.17 | 95,369 |
| 2020-05-20 | $14.82 | $15.97 | $14.82 | $15.52 | $15.52 | 101,310 |
| 2020-05-19 | $15.12 | $15.49 | $14.42 | $14.43 | $14.43 | 105,409 |
| 2020-05-18 | $14.38 | $15.47 | $14.25 | $15.23 | $15.23 | 186,045 |
| 2020-05-15 | $13.79 | $13.98 | $12.96 | $13.75 | $13.75 | 197,654 |
| 2020-05-14 | $12.00 | $13.46 | $11.29 | $13.39 | $13.39 | 227,908 |
| 2020-05-13 | $12.62 | $12.62 | $11.68 | $11.87 | $11.87 | 200,869 |
| 2020-05-12 | $13.93 | $13.95 | $12.73 | $12.74 | $12.74 | 202,864 |
| 2020-05-11 | $15.66 | $15.66 | $13.55 | $14.00 | $14.00 | 297,694 |
| 2020-05-08 | $14.99 | $16.34 | $14.64 | $16.05 | $16.05 | 330,714 |
| 2020-05-07 | $13.71 | $14.37 | $13.42 | $14.13 | $14.13 | 192,768 |
| 2020-05-06 | $14.09 | $14.54 | $13.33 | $13.48 | $13.48 | 118,468 |
| 2020-05-05 | $14.56 | $15.30 | $14.02 | $14.13 | $14.13 | 155,709 |
| 2020-05-04 | $13.99 | $14.82 | $13.60 | $14.13 | $14.13 | 121,525 |
| 2020-05-01 | $14.41 | $14.87 | $13.90 | $14.15 | $14.15 | 136,907 |
| 2020-04-30 | $15.43 | $15.52 | $14.71 | $14.92 | $14.92 | 126,449 |
| 2020-04-29 | $15.00 | $16.00 | $14.83 | $15.78 | $15.78 | 192,117 |
| 2020-04-28 | $14.57 | $15.00 | $13.97 | $14.30 | $14.30 | 214,602 |
| 2020-04-27 | $13.37 | $14.14 | $13.26 | $14.02 | $14.02 | 104,891 |
| 2020-04-24 | $13.55 | $13.55 | $13.01 | $13.26 | $13.26 | 111,030 |
| 2020-04-23 | $12.89 | $13.84 | $12.81 | $13.40 | $13.40 | 73,442 |
| 2020-04-22 | $13.27 | $13.43 | $12.71 | $12.77 | $12.77 | 74,588 |
| 2020-04-21 | $12.09 | $13.32 | $12.01 | $12.85 | $12.85 | 122,541 |
| 2020-04-20 | $13.14 | $13.47 | $12.15 | $12.64 | $12.64 | 104,428 |
| 2020-04-17 | $13.02 | $13.69 | $12.80 | $13.50 | $13.50 | 180,020 |
| 2020-04-16 | $13.17 | $13.17 | $12.00 | $12.55 | $12.55 | 126,635 |
| 2020-04-15 | $13.38 | $13.85 | $12.30 | $13.23 | $13.23 | 196,961 |
| 2020-04-14 | $14.35 | $14.56 | $13.69 | $14.00 | $14.00 | 203,258 |
| 2020-04-13 | $13.37 | $14.17 | $12.78 | $13.89 | $13.89 | 187,640 |
| 2020-04-09 | $13.15 | $13.79 | $12.28 | $13.25 | $13.25 | 367,506 |
| 2020-04-08 | $12.93 | $12.99 | $12.10 | $12.84 | $12.84 | 161,518 |
| 2020-04-07 | $12.73 | $12.89 | $11.97 | $12.42 | $12.42 | 199,756 |
| 2020-04-06 | $12.07 | $12.18 | $11.73 | $12.00 | $12.00 | 162,609 |
| 2020-04-03 | $11.36 | $11.76 | $10.69 | $11.23 | $11.23 | 168,864 |
| 2020-04-02 | $11.18 | $11.84 | $11.04 | $11.62 | $11.62 | 153,221 |
| 2020-04-01 | $11.51 | $11.88 | $11.02 | $11.28 | $11.28 | 213,617 |
| 2020-03-31 | $11.75 | $12.97 | $11.52 | $12.26 | $12.26 | 175,149 |
| 2020-03-30 | $12.85 | $12.85 | $11.61 | $11.94 | $11.94 | 111,032 |
| 2020-03-27 | $12.98 | $13.35 | $12.51 | $12.82 | $12.82 | 148,692 |
| 2020-03-26 | $12.61 | $14.10 | $12.61 | $13.65 | $13.65 | 209,113 |
| 2020-03-25 | $12.49 | $12.83 | $11.78 | $12.43 | $12.43 | 217,270 |
| 2020-03-24 | $12.54 | $12.96 | $11.16 | $12.45 | $12.45 | 153,872 |
| 2020-03-23 | $11.26 | $12.32 | $10.50 | $11.69 | $11.69 | 125,774 |
| 2020-03-20 | $12.14 | $12.35 | $10.74 | $11.06 | $11.06 | 229,767 |
| 2020-03-19 | $11.07 | $12.75 | $10.44 | $12.10 | $12.10 | 159,279 |
| 2020-03-18 | $13.15 | $13.50 | $10.92 | $11.19 | $11.19 | 124,402 |
| 2020-03-17 | $12.62 | $13.92 | $10.64 | $13.34 | $13.34 | 178,502 |
| 2020-03-16 | $13.45 | $14.46 | $12.12 | $12.35 | $12.35 | 174,094 |
| 2020-03-13 | $14.09 | $14.94 | $12.53 | $14.49 | $14.49 | 162,501 |
| 2020-03-12 | $15.12 | $15.12 | $12.95 | $12.96 | $12.96 | 173,706 |
| 2020-03-11 | $17.12 | $17.60 | $16.04 | $16.23 | $16.23 | 158,412 |
| 2020-03-10 | $18.49 | $18.49 | $16.56 | $17.00 | $17.00 | 209,334 |
| 2020-03-09 | $20.80 | $21.30 | $17.30 | $17.35 | $17.35 | 138,432 |
| 2020-03-06 | $27.36 | $27.36 | $22.52 | $23.03 | $23.03 | 282,997 |
| 2020-03-05 | $28.50 | $28.51 | $26.78 | $27.54 | $27.54 | 119,976 |
| 2020-03-04 | $28.72 | $29.29 | $27.70 | $29.10 | $29.10 | 70,334 |
| 2020-03-03 | $28.74 | $29.44 | $27.64 | $28.23 | $28.23 | 98,175 |
| 2020-03-02 | $28.57 | $28.74 | $27.58 | $28.74 | $28.74 | 114,527 |
| 2020-02-28 | $28.50 | $29.39 | $27.56 | $28.39 | $28.39 | 102,026 |
| 2020-02-27 | $29.43 | $30.65 | $28.21 | $29.70 | $29.70 | 78,121 |
| 2020-02-26 | $30.62 | $31.19 | $30.10 | $30.33 | $30.33 | 37,636 |
| 2020-02-25 | $31.55 | $31.55 | $29.92 | $30.37 | $30.37 | 101,136 |
| 2020-02-24 | $31.42 | $31.71 | $30.59 | $31.59 | $31.59 | 53,645 |
| 2020-02-21 | $33.00 | $33.00 | $32.05 | $32.74 | $32.74 | 46,940 |
| 2020-02-20 | $32.93 | $33.67 | $32.89 | $33.02 | $33.02 | 46,348 |
| 2020-02-19 | $33.27 | $33.31 | $32.75 | $32.96 | $32.96 | 44,754 |
| 2020-02-18 | $34.18 | $34.27 | $32.90 | $33.05 | $33.05 | 46,513 |
| 2020-02-14 | $35.08 | $35.08 | $34.18 | $34.38 | $34.38 | 27,697 |
| 2020-02-13 | $34.63 | $34.91 | $34.30 | $34.66 | $34.66 | 47,760 |
| 2020-02-12 | $34.83 | $35.73 | $34.72 | $34.93 | $34.93 | 58,433 |
| 2020-02-11 | $34.18 | $34.88 | $34.18 | $34.48 | $34.48 | 24,103 |
| 2020-02-10 | $33.77 | $33.90 | $33.40 | $33.80 | $33.80 | 53,200 |
| 2020-02-07 | $34.65 | $34.65 | $33.47 | $33.94 | $33.94 | 62,982 |
| 2020-02-06 | $36.27 | $36.39 | $35.09 | $35.27 | $35.27 | 55,392 |
| 2020-02-05 | $35.22 | $35.97 | $35.08 | $35.97 | $35.97 | 43,505 |
| 2020-02-04 | $34.91 | $35.33 | $34.46 | $34.63 | $34.63 | 42,209 |
| 2020-02-03 | $34.48 | $35.02 | $33.93 | $34.23 | $34.23 | 74,493 |
| 2020-01-31 | $35.75 | $36.00 | $34.42 | $34.67 | $34.67 | 149,071 |
| 2020-01-30 | $35.71 | $36.29 | $35.50 | $36.15 | $36.15 | 48,559 |
| 2020-01-29 | $36.43 | $36.94 | $36.14 | $36.19 | $36.19 | 141,213 |
| 2020-01-28 | $36.36 | $36.94 | $36.00 | $36.42 | $36.42 | 35,610 |
| 2020-01-27 | $35.45 | $36.54 | $34.74 | $36.06 | $36.06 | 59,588 |
| 2020-01-24 | $37.58 | $37.58 | $36.57 | $36.96 | $36.96 | 26,681 |
| 2020-01-23 | $37.35 | $38.02 | $36.26 | $37.74 | $37.74 | 81,973 |
| 2020-01-22 | $38.87 | $38.87 | $37.58 | $37.58 | $37.58 | 63,263 |
| 2020-01-21 | $39.05 | $39.05 | $38.15 | $38.57 | $38.57 | 64,759 |
| 2020-01-17 | $39.55 | $40.00 | $39.04 | $39.25 | $39.25 | 37,239 |
| 2020-01-16 | $38.52 | $39.62 | $38.50 | $39.20 | $39.20 | 44,728 |
| 2020-01-15 | $38.26 | $38.63 | $37.82 | $38.33 | $38.33 | 36,152 |
| 2020-01-14 | $38.68 | $39.40 | $38.50 | $38.54 | $38.54 | 37,439 |
| 2020-01-13 | $38.61 | $39.22 | $38.47 | $38.84 | $38.84 | 34,716 |
| 2020-01-10 | $39.35 | $39.71 | $38.54 | $38.64 | $38.64 | 37,839 |
| 2020-01-09 | $39.36 | $39.96 | $39.01 | $39.40 | $39.40 | 43,105 |
| 2020-01-08 | $38.84 | $39.88 | $38.49 | $39.21 | $39.21 | 56,531 |
| 2020-01-07 | $39.07 | $39.14 | $38.46 | $38.69 | $38.69 | 51,014 |
| 2020-01-06 | $39.15 | $39.80 | $38.74 | $39.28 | $39.28 | 41,596 |
| 2020-01-03 | $39.17 | $39.76 | $38.71 | $39.55 | $39.55 | 64,882 |
| 2020-01-02 | $40.20 | $40.40 | $38.90 | $39.81 | $39.81 | 30,421 |
| 2019-12-31 | $40.00 | $40.20 | $39.58 | $39.81 | $39.81 | 47,202 |
| 2019-12-30 | $40.08 | $40.36 | $39.85 | $39.97 | $39.97 | 28,247 |
| 2019-12-27 | $40.41 | $40.41 | $39.80 | $40.00 | $40.00 | 26,489 |
| 2019-12-26 | $40.70 | $40.70 | $40.01 | $40.30 | $40.30 | 19,289 |
| 2019-12-24 | $39.67 | $40.75 | $39.54 | $40.54 | $40.54 | 27,606 |
| 2019-12-23 | $40.88 | $40.91 | $39.38 | $39.49 | $39.49 | 55,218 |
| 2019-12-20 | $41.38 | $41.69 | $40.38 | $40.70 | $40.70 | 631,745 |
| 2019-12-19 | $41.68 | $41.68 | $41.02 | $41.37 | $41.37 | 48,983 |
| 2019-12-18 | $41.69 | $41.69 | $40.84 | $41.36 | $41.36 | 43,827 |
| 2019-12-17 | $41.43 | $41.74 | $41.23 | $41.58 | $41.58 | 83,619 |
| 2019-12-16 | $40.64 | $41.76 | $40.64 | $41.37 | $41.37 | 174,793 |
| 2019-12-13 | $40.23 | $40.38 | $39.51 | $40.15 | $40.15 | 47,223 |
| 2019-12-12 | $40.01 | $40.80 | $39.93 | $40.28 | $40.28 | 58,933 |
| 2019-12-11 | $39.12 | $40.11 | $39.12 | $40.01 | $40.01 | 38,987 |
| 2019-12-10 | $39.71 | $39.81 | $38.79 | $39.03 | $39.03 | 35,176 |
| 2019-12-09 | $40.22 | $40.39 | $39.46 | $39.72 | $39.72 | 100,796 |
| 2019-12-06 | $39.17 | $40.63 | $39.13 | $40.32 | $40.32 | 116,979 |
| 2019-12-05 | $38.21 | $38.86 | $37.84 | $38.68 | $38.68 | 73,983 |
| 2019-12-04 | $37.77 | $38.50 | $37.74 | $37.85 | $37.85 | 57,738 |
| 2019-12-03 | $37.13 | $37.94 | $36.80 | $37.49 | $37.49 | 45,553 |
| 2019-12-02 | $38.70 | $38.74 | $37.43 | $37.71 | $37.71 | 74,066 |
| 2019-11-29 | $38.89 | $38.97 | $38.33 | $38.53 | $38.53 | 13,427 |
| 2019-11-27 | $39.55 | $39.77 | $38.62 | $39.00 | $39.00 | 25,114 |
| 2019-11-26 | $39.91 | $40.11 | $39.25 | $39.42 | $39.42 | 121,352 |
| 2019-11-25 | $39.34 | $40.47 | $38.82 | $40.03 | $40.03 | 44,810 |
| 2019-11-22 | $38.57 | $39.42 | $37.90 | $39.01 | $39.01 | 46,191 |
| 2019-11-21 | $39.21 | $39.38 | $38.01 | $38.31 | $38.31 | 48,212 |
| 2019-11-20 | $39.01 | $39.70 | $38.53 | $39.01 | $39.01 | 66,953 |
| 2019-11-19 | $39.16 | $39.53 | $38.40 | $39.31 | $39.31 | 58,210 |
| 2019-11-18 | $39.27 | $39.46 | $38.76 | $38.89 | $38.89 | 35,881 |
| 2019-11-15 | $40.02 | $40.02 | $39.20 | $39.36 | $39.36 | 35,097 |
| 2019-11-14 | $40.02 | $40.40 | $39.38 | $39.65 | $39.65 | 30,448 |
| 2019-11-13 | $41.04 | $41.07 | $39.86 | $40.14 | $40.14 | 32,019 |
| 2019-11-12 | $41.96 | $42.03 | $40.80 | $41.42 | $41.42 | 36,700 |
| 2019-11-11 | $41.24 | $42.28 | $40.67 | $41.92 | $41.92 | 66,651 |
| 2019-11-08 | $40.67 | $41.21 | $40.25 | $41.00 | $41.00 | 69,458 |
| 2019-11-07 | $38.98 | $43.94 | $38.82 | $40.94 | $40.94 | 155,410 |
| 2019-11-06 | $36.00 | $36.71 | $35.49 | $36.05 | $36.05 | 67,093 |
| 2019-11-05 | $36.24 | $37.15 | $35.52 | $36.02 | $36.02 | 74,823 |
| 2019-11-04 | $36.03 | $36.66 | $35.70 | $36.16 | $36.16 | 53,870 |
| 2019-11-01 | $34.84 | $35.98 | $34.38 | $35.89 | $35.89 | 37,577 |
| 2019-10-31 | $35.16 | $35.16 | $33.79 | $34.52 | $34.52 | 90,203 |
| 2019-10-30 | $35.40 | $35.64 | $34.74 | $35.27 | $35.27 | 42,921 |
| 2019-10-29 | $34.75 | $35.65 | $34.74 | $35.60 | $35.60 | 53,623 |
| 2019-10-28 | $34.76 | $35.45 | $34.76 | $34.94 | $34.94 | 45,631 |
| 2019-10-25 | $34.26 | $34.87 | $34.04 | $34.58 | $34.58 | 35,372 |
| 2019-10-24 | $35.16 | $35.42 | $34.37 | $34.42 | $34.42 | 36,897 |
| 2019-10-23 | $34.41 | $35.42 | $33.99 | $35.23 | $35.23 | 49,401 |
| 2019-10-22 | $33.37 | $34.49 | $32.95 | $34.40 | $34.40 | 74,753 |
| 2019-10-21 | $33.44 | $33.90 | $32.83 | $33.30 | $33.30 | 79,840 |
| 2019-10-18 | $32.86 | $33.59 | $32.64 | $32.98 | $32.98 | 49,242 |
| 2019-10-17 | $32.96 | $33.73 | $32.65 | $33.00 | $33.00 | 82,442 |
| 2019-10-16 | $32.69 | $33.56 | $32.67 | $32.77 | $32.77 | 63,756 |
| 2019-10-15 | $32.29 | $33.13 | $31.93 | $32.85 | $32.85 | 54,445 |
| 2019-10-14 | $32.44 | $32.68 | $31.86 | $32.17 | $32.17 | 98,304 |
| 2019-10-11 | $32.21 | $33.40 | $32.14 | $32.60 | $32.60 | 112,560 |
| 2019-10-10 | $31.98 | $32.21 | $31.56 | $31.59 | $31.59 | 44,002 |
| 2019-10-09 | $32.44 | $32.52 | $31.55 | $31.93 | $31.93 | 33,276 |
| 2019-10-08 | $32.29 | $32.67 | $31.68 | $32.02 | $32.02 | 40,386 |
| 2019-10-07 | $32.88 | $33.23 | $32.54 | $32.87 | $32.87 | 34,354 |
| 2019-10-04 | $32.62 | $33.07 | $32.30 | $33.00 | $33.00 | 31,917 |
| 2019-10-03 | $32.70 | $33.04 | $31.87 | $32.61 | $32.61 | 44,312 |
| 2019-10-02 | $33.14 | $33.38 | $32.38 | $32.85 | $32.85 | 63,300 |
| 2019-10-01 | $34.20 | $35.48 | $33.18 | $33.55 | $33.55 | 92,956 |
| 2019-09-30 | $34.67 | $34.96 | $34.15 | $34.72 | $34.72 | 53,640 |
| 2019-09-27 | $35.12 | $35.31 | $34.07 | $34.57 | $34.57 | 73,102 |
| 2019-09-26 | $36.55 | $36.80 | $34.34 | $34.95 | $34.95 | 120,545 |
| 2019-09-25 | $36.11 | $36.76 | $35.75 | $36.31 | $36.31 | 98,126 |
| 2019-09-24 | $36.61 | $36.91 | $35.96 | $36.11 | $36.11 | 122,390 |
| 2019-09-23 | $36.13 | $36.71 | $35.85 | $36.67 | $36.67 | 86,875 |
| 2019-09-20 | $36.36 | $36.75 | $35.96 | $36.35 | $36.35 | 141,911 |
| 2019-09-19 | $36.55 | $37.01 | $36.03 | $36.37 | $36.37 | 82,412 |
| 2019-09-18 | $36.29 | $36.83 | $35.82 | $36.51 | $36.51 | 98,173 |
| 2019-09-17 | $36.58 | $36.82 | $36.00 | $36.37 | $36.37 | 57,062 |
| 2019-09-16 | $36.17 | $37.38 | $36.17 | $36.76 | $36.76 | 77,946 |
| 2019-09-13 | $35.25 | $36.29 | $35.14 | $35.92 | $35.92 | 52,900 |
| 2019-09-12 | $35.50 | $36.10 | $34.71 | $35.29 | $35.29 | 96,406 |
| 2019-09-11 | $34.34 | $35.73 | $33.97 | $35.61 | $35.61 | 114,822 |
| 2019-09-10 | $33.18 | $34.31 | $32.66 | $34.31 | $34.31 | 55,192 |
| 2019-09-09 | $31.92 | $33.52 | $31.74 | $33.05 | $33.05 | 63,232 |
| 2019-09-06 | $32.95 | $32.99 | $31.94 | $32.02 | $32.02 | 64,946 |
| 2019-09-05 | $32.11 | $33.53 | $32.10 | $33.13 | $33.13 | 77,731 |
| 2019-09-04 | $31.51 | $31.80 | $30.99 | $31.43 | $31.43 | 70,514 |
| 2019-09-03 | $32.08 | $32.10 | $30.37 | $30.97 | $30.97 | 72,626 |
| 2019-08-30 | $31.97 | $32.50 | $31.76 | $32.45 | $32.45 | 69,529 |
| 2019-08-29 | $31.16 | $31.94 | $31.11 | $31.76 | $31.76 | 66,599 |
| 2019-08-28 | $29.57 | $31.10 | $29.33 | $31.00 | $31.00 | 59,956 |
| 2019-08-27 | $30.32 | $30.35 | $29.36 | $29.62 | $29.62 | 62,991 |
| 2019-08-26 | $30.49 | $30.81 | $29.63 | $30.01 | $30.01 | 49,901 |
| 2019-08-23 | $31.09 | $31.20 | $30.07 | $30.15 | $30.15 | 74,571 |
| 2019-08-22 | $32.10 | $32.34 | $31.19 | $31.29 | $31.29 | 65,970 |
| 2019-08-21 | $32.39 | $32.60 | $31.62 | $31.90 | $31.90 | 57,338 |
| 2019-08-20 | $32.69 | $33.30 | $31.53 | $32.01 | $32.01 | 80,218 |
| 2019-08-19 | $33.07 | $33.77 | $32.63 | $32.91 | $32.91 | 66,639 |
| 2019-08-16 | $31.88 | $32.89 | $31.60 | $32.60 | $32.60 | 63,038 |
| 2019-08-15 | $32.04 | $32.40 | $31.53 | $31.62 | $31.62 | 56,395 |
| 2019-08-14 | $32.12 | $32.12 | $31.06 | $32.11 | $32.11 | 66,216 |
| 2019-08-13 | $32.38 | $33.41 | $32.06 | $32.73 | $32.73 | 69,207 |
| 2019-08-12 | $32.47 | $32.96 | $31.93 | $32.32 | $32.32 | 66,976 |
| 2019-08-09 | $33.86 | $33.86 | $31.70 | $32.67 | $32.67 | 92,860 |
| 2019-08-08 | $34.07 | $34.39 | $33.29 | $33.78 | $33.78 | 89,599 |
| 2019-08-07 | $32.95 | $34.90 | $32.40 | $33.91 | $33.91 | 174,347 |
| 2019-08-06 | $31.37 | $31.76 | $30.85 | $31.52 | $31.52 | 60,556 |
| 2019-08-05 | $31.33 | $31.36 | $30.88 | $31.17 | $31.17 | 72,670 |
| 2019-08-02 | $32.49 | $32.49 | $31.48 | $32.03 | $32.03 | 66,642 |
| 2019-08-01 | $34.02 | $34.58 | $32.31 | $32.69 | $32.69 | 81,364 |
| 2019-07-31 | $34.35 | $34.95 | $33.70 | $33.95 | $33.95 | 108,132 |
| 2019-07-30 | $32.35 | $34.34 | $32.25 | $34.29 | $34.29 | 102,145 |
| 2019-07-29 | $32.58 | $32.74 | $31.93 | $32.58 | $32.58 | 57,083 |
| 2019-07-26 | $32.11 | $32.96 | $32.11 | $32.61 | $32.61 | 51,149 |
| 2019-07-25 | $32.92 | $32.92 | $31.57 | $32.01 | $32.01 | 47,811 |
| 2019-07-24 | $31.68 | $32.91 | $31.68 | $32.91 | $32.91 | 51,993 |
| 2019-07-23 | $31.75 | $31.88 | $31.19 | $31.88 | $31.88 | 54,982 |
| 2019-07-22 | $31.27 | $32.11 | $31.18 | $31.59 | $31.59 | 55,383 |
| 2019-07-19 | $31.94 | $32.00 | $30.44 | $31.37 | $31.37 | 134,472 |
| 2019-07-18 | $32.39 | $32.61 | $31.55 | $31.82 | $31.82 | 97,015 |
| 2019-07-17 | $33.03 | $33.20 | $32.04 | $32.42 | $32.42 | 115,498 |
| 2019-07-16 | $33.50 | $33.91 | $32.68 | $32.97 | $32.97 | 173,929 |
| 2019-07-15 | $33.73 | $33.73 | $32.47 | $33.26 | $33.26 | 77,540 |
| 2019-07-12 | $33.37 | $34.26 | $33.25 | $33.87 | $33.87 | 85,234 |
| 2019-07-11 | $36.72 | $36.80 | $32.75 | $33.72 | $33.72 | 195,906 |
| 2019-07-10 | $37.30 | $37.30 | $36.10 | $36.51 | $36.51 | 57,229 |
| 2019-07-09 | $36.96 | $37.09 | $36.34 | $37.02 | $37.02 | 49,250 |
| 2019-07-08 | $37.12 | $37.77 | $36.94 | $37.06 | $37.06 | 56,690 |
| 2019-07-05 | $37.08 | $37.66 | $36.55 | $37.42 | $37.42 | 33,066 |
| 2019-07-03 | $36.80 | $37.61 | $36.79 | $37.32 | $37.32 | 38,992 |
| 2019-07-02 | $37.76 | $37.86 | $35.95 | $36.77 | $36.77 | 59,959 |
| 2019-07-01 | $38.67 | $38.89 | $37.25 | $37.65 | $37.65 | 65,530 |
| 2019-06-28 | $39.05 | $39.89 | $37.76 | $37.89 | $37.89 | 536,906 |
| 2019-06-27 | $37.69 | $38.92 | $37.24 | $38.92 | $38.92 | 70,269 |
| 2019-06-26 | $36.64 | $37.88 | $36.64 | $37.42 | $37.42 | 58,296 |
| 2019-06-25 | $35.93 | $36.73 | $35.47 | $36.37 | $36.37 | 102,541 |
| 2019-06-24 | $36.74 | $37.56 | $35.84 | $35.88 | $35.88 | 95,628 |
| 2019-06-21 | $35.58 | $37.34 | $35.58 | $36.74 | $36.74 | 124,005 |
| 2019-06-20 | $35.79 | $36.04 | $35.19 | $35.85 | $35.85 | 25,262 |
| 2019-06-19 | $34.98 | $35.25 | $34.57 | $34.99 | $34.99 | 28,808 |
| 2019-06-18 | $34.15 | $35.23 | $34.15 | $34.91 | $34.91 | 38,831 |
| 2019-06-17 | $33.96 | $34.35 | $33.61 | $33.77 | $33.77 | 29,963 |
| 2019-06-14 | $34.69 | $34.69 | $33.82 | $33.83 | $33.83 | 35,608 |
| 2019-06-13 | $34.34 | $35.12 | $33.80 | $34.64 | $34.64 | 50,305 |
| 2019-06-12 | $34.32 | $34.32 | $33.56 | $34.18 | $34.18 | 34,712 |
| 2019-06-11 | $36.40 | $36.40 | $34.17 | $34.54 | $34.54 | 98,923 |
| 2019-06-10 | $34.34 | $36.06 | $34.34 | $35.80 | $35.80 | 118,165 |
| 2019-06-07 | $34.08 | $34.79 | $33.46 | $34.19 | $34.19 | 60,654 |
| 2019-06-06 | $34.49 | $34.85 | $33.37 | $33.89 | $33.89 | 62,621 |
| 2019-06-05 | $34.59 | $35.10 | $33.61 | $34.41 | $34.41 | 70,973 |
| 2019-06-04 | $32.71 | $34.51 | $32.50 | $34.45 | $34.45 | 67,543 |
| 2019-06-03 | $32.22 | $33.17 | $32.11 | $32.45 | $32.45 | 87,234 |
| 2019-05-31 | $33.13 | $33.32 | $32.06 | $32.22 | $32.22 | 64,586 |
| 2019-05-30 | $33.83 | $34.30 | $33.45 | $33.67 | $33.67 | 85,900 |
| 2019-05-29 | $33.32 | $34.02 | $32.99 | $33.65 | $33.65 | 77,459 |
| 2019-05-28 | $34.04 | $34.06 | $33.51 | $33.65 | $33.65 | 36,553 |
| 2019-05-24 | $33.77 | $34.15 | $33.40 | $33.99 | $33.99 | 29,151 |
| 2019-05-23 | $34.87 | $34.87 | $31.93 | $33.51 | $33.51 | 99,049 |
| 2019-05-22 | $35.54 | $35.90 | $34.91 | $35.25 | $35.25 | 30,702 |
| 2019-05-21 | $35.48 | $36.09 | $35.10 | $35.73 | $35.73 | 76,953 |
| 2019-05-20 | $34.73 | $35.57 | $34.28 | $35.29 | $35.29 | 54,752 |
| 2019-05-17 | $35.35 | $35.50 | $34.86 | $35.03 | $35.03 | 36,272 |
| 2019-05-16 | $35.82 | $36.20 | $35.54 | $35.73 | $35.73 | 34,767 |
| 2019-05-15 | $35.30 | $36.00 | $35.03 | $35.72 | $35.72 | 35,139 |
| 2019-05-14 | $36.01 | $36.01 | $35.50 | $35.67 | $35.67 | 87,675 |
| 2019-05-13 | $36.09 | $36.63 | $35.31 | $35.95 | $35.95 | 49,566 |
| 2019-05-10 | $36.63 | $37.11 | $35.50 | $37.07 | $37.07 | 74,297 |
| 2019-05-09 | $36.81 | $37.57 | $36.13 | $36.90 | $36.90 | 67,431 |
| 2019-05-08 | $38.76 | $39.41 | $36.58 | $37.16 | $37.16 | 133,352 |
| 2019-05-07 | $42.51 | $42.51 | $38.80 | $39.02 | $39.02 | 175,958 |
| 2019-05-06 | $42.33 | $43.95 | $42.01 | $43.50 | $43.50 | 80,717 |
| 2019-05-03 | $41.67 | $43.38 | $41.67 | $43.38 | $43.38 | 40,685 |
| 2019-05-02 | $41.90 | $42.47 | $41.19 | $41.39 | $41.39 | 30,704 |
| 2019-05-01 | $42.94 | $43.17 | $41.93 | $42.08 | $42.08 | 132,478 |
| 2019-04-30 | $43.67 | $43.67 | $42.10 | $42.89 | $42.89 | 117,222 |
| 2019-04-29 | $43.56 | $43.97 | $43.04 | $43.80 | $43.80 | 42,555 |
| 2019-04-26 | $43.15 | $43.71 | $42.33 | $43.66 | $43.66 | 41,802 |
| 2019-04-25 | $43.91 | $44.07 | $42.81 | $43.17 | $43.17 | 65,529 |
| 2019-04-24 | $45.00 | $45.00 | $43.87 | $44.50 | $44.50 | 59,873 |
| 2019-04-23 | $44.19 | $45.06 | $43.77 | $44.82 | $44.82 | 48,448 |
| 2019-04-22 | $44.68 | $44.99 | $43.57 | $43.86 | $43.86 | 54,391 |
| 2019-04-18 | $45.00 | $45.66 | $44.68 | $44.99 | $44.99 | 51,941 |
| 2019-04-17 | $44.06 | $45.07 | $43.77 | $45.00 | $45.00 | 68,656 |
| 2019-04-16 | $43.97 | $44.54 | $43.60 | $43.87 | $43.87 | 66,756 |
| 2019-04-15 | $44.16 | $44.17 | $43.31 | $43.79 | $43.79 | 40,518 |
| 2019-04-12 | $44.45 | $44.89 | $43.75 | $44.15 | $44.15 | 53,947 |
| 2019-04-11 | $43.37 | $44.06 | $42.87 | $44.01 | $44.01 | 63,917 |
| 2019-04-10 | $41.94 | $43.57 | $41.80 | $43.37 | $43.37 | 86,304 |
| 2019-04-09 | $42.22 | $42.49 | $41.78 | $41.96 | $41.96 | 89,196 |
| 2019-04-08 | $42.45 | $42.65 | $41.92 | $42.43 | $42.43 | 51,168 |
| 2019-04-05 | $41.93 | $42.89 | $41.58 | $42.59 | $42.59 | 88,340 |
| 2019-04-04 | $41.36 | $42.11 | $41.33 | $41.80 | $41.80 | 56,930 |
| 2019-04-03 | $40.65 | $41.33 | $40.20 | $41.13 | $41.13 | 89,242 |
| 2019-04-02 | $40.88 | $41.88 | $40.21 | $40.26 | $40.26 | 63,783 |
| 2019-04-01 | $39.28 | $41.27 | $38.96 | $41.05 | $41.05 | 150,185 |
| 2019-03-29 | $39.80 | $40.00 | $38.62 | $38.92 | $38.92 | 94,230 |
| 2019-03-28 | $38.98 | $39.56 | $38.76 | $39.49 | $39.49 | 65,487 |
| 2019-03-27 | $38.53 | $39.44 | $37.72 | $38.98 | $38.98 | 96,388 |
| 2019-03-26 | $39.27 | $39.69 | $38.23 | $38.47 | $38.47 | 55,675 |
| 2019-03-25 | $38.97 | $39.41 | $38.12 | $38.91 | $38.91 | 66,055 |
| 2019-03-22 | $40.75 | $40.75 | $38.70 | $38.76 | $38.76 | 87,741 |
| 2019-03-21 | $41.29 | $41.96 | $40.90 | $41.07 | $41.07 | 61,938 |
| 2019-03-20 | $41.23 | $42.20 | $40.38 | $41.33 | $41.33 | 79,429 |
| 2019-03-19 | $42.25 | $42.42 | $41.15 | $41.22 | $41.22 | 61,434 |
| 2019-03-18 | $40.71 | $42.10 | $40.44 | $42.00 | $42.00 | 96,839 |
| 2019-03-15 | $40.42 | $41.45 | $40.27 | $40.57 | $40.57 | 159,968 |
| 2019-03-14 | $39.84 | $40.74 | $39.05 | $40.37 | $40.37 | 123,572 |
| 2019-03-13 | $40.49 | $40.89 | $39.65 | $39.67 | $39.67 | 94,694 |
| 2019-03-12 | $41.18 | $41.65 | $40.07 | $40.41 | $40.41 | 119,187 |
| 2019-03-11 | $42.68 | $42.68 | $40.56 | $41.13 | $41.13 | 237,480 |
| 2019-03-08 | $37.76 | $42.99 | $36.18 | $42.17 | $42.17 | 519,311 |
| 2019-03-07 | $32.27 | $32.73 | $30.62 | $31.70 | $31.70 | 88,024 |
| 2019-03-06 | $33.34 | $33.75 | $32.02 | $32.20 | $32.20 | 73,404 |
| 2019-03-05 | $33.97 | $34.98 | $33.20 | $33.33 | $33.33 | 68,789 |
| 2019-03-04 | $35.07 | $35.42 | $33.61 | $33.89 | $33.89 | 91,310 |
| 2019-03-01 | $35.60 | $35.87 | $34.65 | $35.02 | $35.02 | 56,828 |
| 2019-02-28 | $35.08 | $35.68 | $34.24 | $35.37 | $35.37 | 71,837 |
| 2019-02-27 | $35.09 | $35.33 | $34.73 | $35.08 | $35.08 | 64,077 |
| 2019-02-26 | $36.54 | $36.65 | $35.23 | $35.28 | $35.28 | 82,913 |
| 2019-02-25 | $37.12 | $37.40 | $36.64 | $36.64 | $36.64 | 52,872 |
| 2019-02-22 | $36.52 | $36.94 | $36.45 | $36.87 | $36.87 | 29,384 |
| 2019-02-21 | $36.16 | $36.66 | $35.83 | $36.28 | $36.28 | 49,298 |
| 2019-02-20 | $35.95 | $36.46 | $35.30 | $36.32 | $36.32 | 76,472 |
| 2019-02-19 | $34.77 | $35.87 | $34.73 | $35.70 | $35.70 | 62,682 |
| 2019-02-15 | $33.91 | $35.19 | $33.91 | $34.80 | $34.80 | 51,715 |
| 2019-02-14 | $33.74 | $34.14 | $33.45 | $33.89 | $33.89 | 67,021 |
| 2019-02-13 | $33.34 | $33.92 | $33.34 | $33.90 | $33.90 | 54,161 |
| 2019-02-12 | $32.66 | $33.27 | $32.58 | $33.21 | $33.21 | 40,260 |
| 2019-02-11 | $32.02 | $32.49 | $31.83 | $32.32 | $32.32 | 29,696 |
| 2019-02-08 | $32.03 | $32.17 | $31.71 | $32.05 | $32.05 | 38,555 |
| 2019-02-07 | $33.22 | $33.22 | $31.92 | $32.05 | $32.05 | 43,040 |
| 2019-02-06 | $32.51 | $33.45 | $32.04 | $33.23 | $33.23 | 53,217 |
| 2019-02-05 | $32.51 | $32.71 | $31.71 | $32.51 | $32.51 | 57,555 |
| 2019-02-04 | $32.16 | $32.74 | $31.70 | $32.59 | $32.59 | 46,381 |
| 2019-02-01 | $32.92 | $33.33 | $31.73 | $32.17 | $32.17 | 82,488 |
| 2019-01-31 | $32.20 | $33.25 | $31.68 | $32.91 | $32.91 | 62,308 |
| 2019-01-30 | $31.85 | $32.22 | $31.30 | $32.05 | $32.05 | 61,219 |
| 2019-01-29 | $31.29 | $31.69 | $31.09 | $31.56 | $31.56 | 57,565 |
| 2019-01-28 | $31.96 | $32.14 | $31.15 | $31.28 | $31.28 | 40,654 |
| 2019-01-25 | $32.48 | $32.85 | $32.16 | $32.26 | $32.26 | 47,631 |
| 2019-01-24 | $31.94 | $32.28 | $31.72 | $32.03 | $32.03 | 42,743 |
| 2019-01-23 | $32.08 | $33.22 | $31.46 | $31.93 | $31.93 | 71,518 |
| 2019-01-22 | $32.50 | $32.56 | $31.38 | $31.83 | $31.83 | 71,565 |
| 2019-01-18 | $32.11 | $32.84 | $31.55 | $32.78 | $32.78 | 311,078 |
| 2019-01-17 | $31.49 | $32.44 | $31.49 | $31.99 | $31.99 | 55,383 |
| 2019-01-16 | $31.41 | $32.13 | $31.39 | $31.71 | $31.71 | 41,153 |
| 2019-01-15 | $31.44 | $31.98 | $31.10 | $31.39 | $31.39 | 39,367 |
| 2019-01-14 | $31.84 | $32.22 | $31.24 | $31.39 | $31.39 | 40,547 |
| 2019-01-11 | $32.02 | $32.32 | $31.59 | $32.04 | $32.04 | 54,800 |
| 2019-01-10 | $32.05 | $32.68 | $32.05 | $32.35 | $32.35 | 28,779 |
| 2019-01-09 | $31.95 | $32.62 | $31.82 | $32.31 | $32.31 | 54,053 |
| 2019-01-08 | $30.94 | $32.16 | $30.63 | $31.78 | $31.78 | 73,893 |
| 2019-01-07 | $30.16 | $31.08 | $28.52 | $30.53 | $30.53 | 129,213 |
| 2019-01-04 | $29.18 | $30.91 | $29.18 | $30.17 | $30.17 | 142,492 |
| 2019-01-03 | $29.49 | $29.50 | $28.38 | $29.00 | $29.00 | 96,717 |
| 2019-01-02 | $27.31 | $30.38 | $27.31 | $29.50 | $29.50 | 248,970 |
| 2018-12-31 | $28.04 | $28.52 | $27.46 | $27.84 | $27.84 | 92,262 |
| 2018-12-28 | $28.38 | $29.13 | $27.88 | $27.95 | $27.95 | 66,882 |
| 2018-12-27 | $27.86 | $30.28 | $27.25 | $28.35 | $28.35 | 56,708 |
| 2018-12-26 | $27.87 | $29.01 | $26.95 | $28.43 | $28.43 | 81,145 |
| 2018-12-24 | $27.94 | $28.78 | $27.28 | $27.75 | $27.75 | 51,433 |
| 2018-12-21 | $28.08 | $28.76 | $27.38 | $27.93 | $27.93 | 741,372 |
| 2018-12-20 | $29.51 | $30.22 | $27.89 | $28.06 | $28.06 | 95,190 |
| 2018-12-19 | $31.17 | $31.29 | $29.39 | $29.70 | $29.70 | 69,073 |
| 2018-12-18 | $32.17 | $32.56 | $30.91 | $30.96 | $30.96 | 81,311 |
| 2018-12-17 | $32.28 | $33.08 | $31.63 | $31.94 | $31.94 | 94,521 |
| 2018-12-14 | $33.58 | $34.66 | $32.21 | $32.27 | $32.27 | 66,815 |
| 2018-12-13 | $35.64 | $35.64 | $33.84 | $34.03 | $34.03 | 68,396 |
| 2018-12-12 | $35.12 | $36.06 | $35.12 | $35.46 | $35.46 | 43,310 |
| 2018-12-11 | $35.26 | $35.71 | $34.03 | $34.52 | $34.52 | 44,193 |
| 2018-12-10 | $35.04 | $35.34 | $34.19 | $34.60 | $34.60 | 93,364 |
| 2018-12-07 | $35.72 | $36.38 | $34.92 | $35.03 | $35.03 | 72,001 |
| 2018-12-06 | $33.84 | $35.57 | $33.06 | $35.50 | $35.50 | 126,182 |
| 2018-12-04 | $36.82 | $37.15 | $34.63 | $34.71 | $34.71 | 150,785 |
| 2018-12-03 | $37.00 | $38.13 | $36.22 | $37.04 | $37.04 | 80,611 |
| 2018-11-30 | $36.46 | $37.35 | $36.02 | $36.23 | $36.23 | 123,211 |
| 2018-11-29 | $37.70 | $38.23 | $36.40 | $36.72 | $36.72 | 66,813 |
| 2018-11-28 | $35.73 | $38.76 | $34.92 | $37.92 | $37.92 | 157,918 |
| 2018-11-27 | $36.82 | $37.00 | $35.49 | $35.63 | $35.63 | 49,606 |
| 2018-11-26 | $37.03 | $38.10 | $36.77 | $36.84 | $36.84 | 43,129 |
| 2018-11-23 | $37.10 | $38.24 | $36.70 | $36.91 | $36.91 | 16,561 |
| 2018-11-21 | $36.63 | $38.02 | $36.63 | $37.63 | $37.63 | 24,222 |
| 2018-11-20 | $37.92 | $38.16 | $36.45 | $36.70 | $36.70 | 40,648 |
| 2018-11-19 | $39.17 | $39.83 | $38.35 | $38.50 | $38.50 | 41,357 |
| 2018-11-16 | $39.51 | $39.66 | $38.50 | $39.44 | $39.44 | 66,763 |
| 2018-11-15 | $39.92 | $40.89 | $39.50 | $39.89 | $39.89 | 51,189 |
| 2018-11-14 | $39.98 | $40.91 | $39.73 | $40.26 | $40.26 | 83,190 |
| 2018-11-13 | $39.87 | $40.55 | $39.13 | $39.27 | $39.27 | 39,749 |
| 2018-11-12 | $39.80 | $40.69 | $39.06 | $39.72 | $39.72 | 44,188 |
| 2018-11-09 | $41.43 | $41.43 | $39.72 | $39.81 | $39.81 | 52,405 |
| 2018-11-08 | $42.10 | $42.22 | $41.43 | $41.61 | $41.61 | 35,501 |
| 2018-11-07 | $42.33 | $43.49 | $41.67 | $42.10 | $42.10 | 85,256 |
| 2018-11-06 | $40.03 | $42.71 | $39.84 | $42.45 | $42.45 | 132,471 |
| 2018-11-05 | $36.54 | $40.69 | $35.70 | $39.87 | $39.87 | 281,787 |
| 2018-11-02 | $33.65 | $35.18 | $33.65 | $34.78 | $34.78 | 101,876 |
| 2018-11-01 | $31.97 | $33.93 | $31.95 | $33.54 | $33.54 | 58,880 |
| 2018-10-31 | $31.36 | $32.02 | $31.28 | $31.78 | $31.78 | 64,396 |
| 2018-10-30 | $30.73 | $31.19 | $30.35 | $30.98 | $30.98 | 59,706 |
| 2018-10-29 | $32.31 | $32.31 | $30.34 | $30.74 | $30.74 | 56,274 |
| 2018-10-26 | $31.48 | $32.25 | $31.11 | $31.85 | $31.85 | 55,917 |
| 2018-10-25 | $32.15 | $32.78 | $31.91 | $32.02 | $32.02 | 60,230 |
| 2018-10-24 | $34.35 | $34.69 | $31.76 | $31.88 | $31.88 | 121,978 |
| 2018-10-23 | $34.86 | $34.91 | $33.73 | $34.36 | $34.36 | 129,002 |
| 2018-10-22 | $36.07 | $36.25 | $34.63 | $35.37 | $35.37 | 51,251 |
| 2018-10-19 | $35.99 | $36.72 | $35.11 | $35.92 | $35.92 | 48,736 |
| 2018-10-18 | $36.62 | $36.66 | $35.56 | $36.02 | $36.02 | 50,186 |
| 2018-10-17 | $37.39 | $37.39 | $36.23 | $36.76 | $36.76 | 32,844 |
| 2018-10-16 | $36.78 | $37.63 | $35.98 | $37.52 | $37.52 | 39,221 |
| 2018-10-15 | $36.42 | $37.14 | $36.04 | $36.59 | $36.59 | 43,941 |
| 2018-10-12 | $37.35 | $37.35 | $36.12 | $36.46 | $36.46 | 75,109 |
| 2018-10-11 | $37.60 | $38.53 | $36.59 | $36.72 | $36.72 | 81,247 |
| 2018-10-10 | $38.80 | $39.23 | $37.68 | $37.83 | $37.83 | 89,224 |
| 2018-10-09 | $38.25 | $39.68 | $38.25 | $38.71 | $38.71 | 90,655 |
| 2018-10-08 | $38.65 | $38.65 | $37.91 | $38.39 | $38.39 | 54,360 |
| 2018-10-05 | $38.93 | $39.14 | $38.37 | $38.65 | $38.65 | 67,294 |
| 2018-10-04 | $39.04 | $39.39 | $38.41 | $38.82 | $38.82 | 48,267 |
| 2018-10-03 | $38.82 | $39.54 | $38.29 | $39.39 | $39.39 | 65,775 |
| 2018-10-02 | $39.67 | $39.74 | $38.57 | $38.75 | $38.75 | 70,138 |
| 2018-10-01 | $40.18 | $41.08 | $39.59 | $39.68 | $39.68 | 88,092 |
| 2018-09-28 | $39.75 | $40.70 | $39.15 | $40.07 | $40.07 | 81,134 |
| 2018-09-27 | $40.03 | $40.40 | $39.72 | $39.87 | $39.87 | 73,824 |
| 2018-09-26 | $40.62 | $40.99 | $39.81 | $39.98 | $39.98 | 71,417 |
| 2018-09-25 | $40.46 | $41.11 | $38.20 | $40.61 | $40.61 | 69,792 |
| 2018-09-24 | $40.94 | $40.94 | $40.07 | $40.40 | $40.40 | 87,923 |
| 2018-09-21 | $41.50 | $41.56 | $40.93 | $41.12 | $41.12 | 151,571 |
| 2018-09-20 | $41.46 | $42.68 | $40.89 | $41.57 | $41.57 | 66,364 |
| 2018-09-19 | $42.01 | $42.36 | $41.02 | $41.20 | $41.20 | 84,525 |
| 2018-09-18 | $42.08 | $43.56 | $41.91 | $41.96 | $41.96 | 81,145 |
| 2018-09-17 | $43.43 | $44.98 | $41.94 | $42.15 | $42.15 | 134,257 |
| 2018-09-14 | $43.27 | $44.07 | $43.27 | $43.53 | $43.53 | 59,730 |
| 2018-09-13 | $43.92 | $44.04 | $43.19 | $43.28 | $43.28 | 92,091 |
| 2018-09-12 | $44.51 | $44.69 | $43.69 | $43.93 | $43.93 | 52,241 |
| 2018-09-11 | $44.70 | $45.61 | $44.46 | $44.56 | $44.56 | 69,542 |
| 2018-09-10 | $45.22 | $45.22 | $44.21 | $44.87 | $44.87 | 47,679 |
| 2018-09-07 | $44.86 | $45.13 | $44.11 | $45.04 | $45.04 | 53,879 |
| 2018-09-06 | $47.82 | $47.82 | $44.90 | $45.00 | $45.00 | 78,078 |
| 2018-09-05 | $47.00 | $47.02 | $45.96 | $46.90 | $46.90 | 49,512 |
| 2018-09-04 | $45.82 | $47.12 | $45.29 | $47.01 | $47.01 | 69,785 |
| 2018-08-31 | $45.77 | $46.28 | $45.27 | $45.89 | $45.89 | 41,974 |
| 2018-08-30 | $46.44 | $46.85 | $45.77 | $45.91 | $45.91 | 22,031 |
| 2018-08-29 | $46.98 | $46.98 | $45.92 | $46.64 | $46.64 | 24,989 |
| 2018-08-28 | $47.54 | $48.05 | $46.51 | $46.99 | $46.99 | 47,469 |
| 2018-08-27 | $48.64 | $48.90 | $47.29 | $47.37 | $47.37 | 48,260 |
| 2018-08-24 | $48.70 | $49.15 | $48.33 | $48.56 | $48.56 | 61,626 |
| 2018-08-23 | $48.39 | $49.07 | $48.03 | $48.59 | $48.59 | 85,281 |
| 2018-08-22 | $46.96 | $48.69 | $46.76 | $48.34 | $48.34 | 101,454 |
| 2018-08-21 | $46.93 | $47.60 | $46.71 | $47.12 | $47.12 | 39,946 |
| 2018-08-20 | $46.43 | $47.24 | $46.01 | $46.84 | $46.84 | 41,743 |
| 2018-08-17 | $46.50 | $46.95 | $46.05 | $46.40 | $46.40 | 43,693 |
| 2018-08-16 | $45.62 | $47.09 | $45.60 | $46.76 | $46.76 | 70,542 |
| 2018-08-15 | $46.16 | $47.55 | $44.60 | $45.32 | $45.32 | 110,346 |
| 2018-08-14 | $45.65 | $46.78 | $45.61 | $46.32 | $46.32 | 94,989 |
| 2018-08-13 | $46.60 | $47.14 | $45.44 | $45.90 | $45.90 | 116,201 |
| 2018-08-10 | $47.41 | $47.97 | $46.38 | $46.57 | $46.57 | 113,241 |
| 2018-08-09 | $48.75 | $49.40 | $47.57 | $47.67 | $47.67 | 165,810 |
| 2018-08-08 | $48.00 | $49.50 | $45.97 | $48.68 | $48.68 | 324,281 |
| 2018-08-07 | $42.04 | $44.47 | $40.92 | $44.47 | $44.47 | 71,082 |
| 2018-08-06 | $42.29 | $42.29 | $41.26 | $41.82 | $41.82 | 99,020 |
| 2018-08-03 | $42.11 | $42.68 | $41.47 | $41.54 | $41.54 | 65,642 |
| 2018-08-02 | $40.82 | $42.36 | $40.58 | $42.12 | $42.12 | 71,181 |
| 2018-08-01 | $41.34 | $41.34 | $40.01 | $41.18 | $41.18 | 38,379 |
| 2018-07-31 | $40.51 | $41.48 | $40.25 | $41.34 | $41.34 | 43,926 |
| 2018-07-30 | $40.62 | $41.49 | $40.10 | $40.30 | $40.30 | 40,124 |
| 2018-07-27 | $42.46 | $42.46 | $40.53 | $40.60 | $40.60 | 57,182 |
| 2018-07-26 | $42.42 | $43.28 | $42.07 | $42.39 | $42.39 | 41,733 |
| 2018-07-25 | $43.09 | $43.37 | $41.72 | $42.43 | $42.43 | 59,091 |
| 2018-07-24 | $44.17 | $44.88 | $43.03 | $43.24 | $43.24 | 59,944 |
| 2018-07-23 | $42.58 | $44.75 | $42.58 | $44.05 | $44.05 | 116,711 |
| 2018-07-20 | $42.78 | $42.78 | $42.13 | $42.64 | $42.64 | 65,556 |
| 2018-07-19 | $42.15 | $43.42 | $42.15 | $42.55 | $42.55 | 60,544 |
| 2018-07-18 | $42.04 | $42.62 | $41.82 | $42.33 | $42.33 | 26,266 |
| 2018-07-17 | $41.89 | $42.63 | $41.84 | $42.05 | $42.05 | 29,381 |
| 2018-07-16 | $42.23 | $42.65 | $41.42 | $41.90 | $41.90 | 31,043 |
| 2018-07-13 | $41.86 | $42.71 | $41.86 | $42.38 | $42.38 | 29,906 |
| 2018-07-12 | $41.77 | $42.41 | $41.45 | $41.85 | $41.85 | 62,343 |
| 2018-07-11 | $41.50 | $42.28 | $41.07 | $41.38 | $41.38 | 46,392 |
| 2018-07-10 | $42.26 | $43.10 | $41.50 | $41.71 | $41.71 | 61,685 |
| 2018-07-09 | $41.31 | $42.23 | $40.73 | $42.19 | $42.19 | 43,589 |
| 2018-07-06 | $40.52 | $41.21 | $39.99 | $41.01 | $41.01 | 36,709 |
| 2018-07-05 | $39.63 | $40.69 | $39.09 | $40.51 | $40.51 | 103,286 |
| 2018-07-03 | $39.19 | $39.49 | $39.09 | $39.46 | $39.46 | 34,845 |
| 2018-07-02 | $38.12 | $39.10 | $37.66 | $39.01 | $39.01 | 58,587 |
| 2018-06-29 | $37.28 | $38.45 | $37.16 | $38.20 | $38.20 | 121,930 |
| 2018-06-28 | $38.61 | $38.61 | $36.50 | $36.83 | $36.83 | 109,830 |
| 2018-06-27 | $39.36 | $40.17 | $38.65 | $38.65 | $38.65 | 145,514 |
| 2018-06-26 | $39.13 | $39.68 | $38.82 | $39.52 | $39.52 | 53,100 |
| 2018-06-25 | $39.26 | $39.62 | $38.28 | $39.08 | $39.08 | 79,518 |
| 2018-06-22 | $39.46 | $39.86 | $38.75 | $39.53 | $39.53 | 182,822 |
| 2018-06-21 | $40.52 | $40.52 | $39.04 | $39.10 | $39.10 | 60,317 |
| 2018-06-20 | $40.39 | $40.82 | $39.51 | $40.51 | $40.51 | 51,733 |
| 2018-06-19 | $40.31 | $40.57 | $39.52 | $40.31 | $40.31 | 65,354 |
| 2018-06-18 | $40.08 | $40.82 | $38.43 | $40.67 | $40.67 | 47,357 |
| 2018-06-15 | $39.68 | $40.39 | $39.09 | $40.31 | $40.31 | 145,685 |
| 2018-06-14 | $39.85 | $40.99 | $39.39 | $39.90 | $39.90 | 109,484 |
| 2018-06-13 | $39.84 | $39.92 | $38.86 | $39.70 | $39.70 | 44,911 |
| 2018-06-12 | $40.02 | $40.38 | $39.49 | $39.85 | $39.85 | 54,817 |
| 2018-06-11 | $39.76 | $40.42 | $39.72 | $39.86 | $39.86 | 43,092 |
| 2018-06-08 | $39.56 | $39.81 | $39.10 | $39.77 | $39.77 | 55,963 |
| 2018-06-07 | $39.65 | $39.93 | $39.22 | $39.65 | $39.65 | 43,905 |
| 2018-06-06 | $39.84 | $40.12 | $38.39 | $39.53 | $39.53 | 69,602 |
| 2018-06-05 | $40.14 | $40.22 | $39.17 | $39.86 | $39.86 | 85,067 |
| 2018-06-04 | $38.92 | $39.53 | $38.23 | $39.27 | $39.27 | 134,585 |
| 2018-06-01 | $39.22 | $39.77 | $38.66 | $38.69 | $38.69 | 167,818 |
| 2018-05-31 | $40.58 | $40.62 | $38.60 | $39.02 | $39.02 | 149,938 |
| 2018-05-30 | $39.95 | $41.24 | $39.62 | $40.79 | $40.79 | 87,250 |
| 2018-05-29 | $39.34 | $39.92 | $39.01 | $39.79 | $39.79 | 124,617 |
| 2018-05-25 | $39.88 | $40.35 | $39.46 | $39.54 | $39.54 | 92,202 |
| 2018-05-24 | $39.90 | $40.59 | $39.37 | $40.05 | $40.05 | 69,097 |
| 2018-05-23 | $39.99 | $40.65 | $39.46 | $39.90 | $39.90 | 101,891 |
| 2018-05-22 | $41.92 | $42.10 | $40.06 | $40.09 | $40.09 | 102,896 |
| 2018-05-21 | $40.96 | $42.35 | $40.96 | $42.01 | $42.01 | 117,219 |
| 2018-05-18 | $40.00 | $41.35 | $39.69 | $40.78 | $40.78 | 86,932 |
| 2018-05-17 | $39.04 | $40.33 | $39.00 | $39.80 | $39.80 | 91,566 |
| 2018-05-16 | $39.05 | $39.30 | $38.56 | $38.93 | $38.93 | 111,312 |
| 2018-05-15 | $37.46 | $39.30 | $37.01 | $39.06 | $39.06 | 114,872 |
| 2018-05-14 | $38.12 | $38.35 | $37.31 | $37.59 | $37.59 | 131,958 |
| 2018-05-11 | $37.93 | $38.40 | $37.50 | $37.93 | $37.93 | 105,009 |
| 2018-05-10 | $37.66 | $38.31 | $37.50 | $37.80 | $37.80 | 86,857 |
| 2018-05-09 | $39.11 | $42.00 | $37.25 | $37.89 | $37.89 | 230,137 |
| 2018-05-08 | $37.89 | $39.58 | $37.57 | $39.10 | $39.10 | 151,182 |
| 2018-05-07 | $36.86 | $38.10 | $36.27 | $37.95 | $37.95 | 162,721 |
| 2018-05-04 | $36.23 | $37.52 | $36.07 | $36.79 | $36.79 | 110,624 |
| 2018-05-03 | $36.66 | $37.20 | $35.42 | $36.35 | $36.35 | 74,439 |
| 2018-05-02 | $36.21 | $37.26 | $36.03 | $36.75 | $36.75 | 112,027 |
| 2018-05-01 | $36.26 | $36.83 | $35.57 | $36.32 | $36.32 | 90,939 |
| 2018-04-30 | $36.95 | $37.57 | $36.30 | $36.30 | $36.30 | 133,196 |
| 2018-04-27 | $36.37 | $37.00 | $35.86 | $36.90 | $36.90 | 116,423 |
| 2018-04-26 | $36.22 | $36.41 | $35.34 | $36.34 | $36.34 | 97,165 |
| 2018-04-25 | $36.20 | $36.42 | $35.50 | $36.15 | $36.15 | 63,567 |
| 2018-04-24 | $36.99 | $37.86 | $35.69 | $36.15 | $36.15 | 61,584 |
| 2018-04-23 | $37.57 | $37.77 | $36.27 | $36.77 | $36.77 | 93,989 |
| 2018-04-20 | $37.99 | $37.99 | $37.00 | $37.53 | $37.53 | 100,948 |
| 2018-04-19 | $38.26 | $38.62 | $37.62 | $37.94 | $37.94 | 69,640 |
| 2018-04-18 | $38.11 | $38.99 | $38.03 | $38.46 | $38.46 | 113,125 |
| 2018-04-17 | $37.37 | $38.60 | $37.37 | $38.03 | $38.03 | 119,273 |
| 2018-04-16 | $36.68 | $37.44 | $36.18 | $37.09 | $37.09 | 94,143 |
| 2018-04-13 | $36.60 | $36.80 | $36.00 | $36.56 | $36.56 | 109,489 |
| 2018-04-12 | $36.47 | $37.28 | $36.36 | $36.47 | $36.47 | 79,161 |
| 2018-04-11 | $36.90 | $37.26 | $36.11 | $36.60 | $36.60 | 89,344 |
| 2018-04-10 | $37.03 | $37.51 | $36.44 | $36.94 | $36.94 | 118,130 |
| 2018-04-09 | $37.65 | $37.74 | $36.23 | $36.50 | $36.50 | 128,182 |
| 2018-04-06 | $37.51 | $37.88 | $36.67 | $37.32 | $37.32 | 192,052 |
| 2018-04-05 | $39.00 | $39.44 | $37.73 | $37.74 | $37.74 | 196,580 |
| 2018-04-04 | $38.01 | $39.02 | $37.56 | $38.73 | $38.73 | 97,866 |
| 2018-04-03 | $38.63 | $38.85 | $37.63 | $38.49 | $38.49 | 136,337 |
| 2018-04-02 | $38.96 | $39.34 | $37.37 | $38.41 | $38.41 | 149,773 |
| 2018-03-29 | $39.03 | $40.02 | $38.69 | $38.95 | $38.95 | 144,727 |
| 2018-03-28 | $39.25 | $40.28 | $38.53 | $38.81 | $38.81 | 155,132 |
| 2018-03-27 | $40.34 | $41.36 | $39.13 | $39.26 | $39.26 | 177,019 |
| 2018-03-26 | $40.22 | $41.36 | $39.40 | $40.48 | $40.48 | 203,890 |
| 2018-03-23 | $41.58 | $43.21 | $39.19 | $39.29 | $39.29 | 460,792 |
| 2018-03-22 | $39.80 | $41.99 | $39.66 | $41.48 | $41.48 | 358,839 |
| 2018-03-21 | $34.04 | $40.99 | $34.04 | $39.92 | $39.92 | 1,026,113 |
| 2018-03-20 | $32.37 | $33.41 | $31.59 | $32.76 | $32.76 | 139,126 |
| 2018-03-19 | $32.10 | $32.29 | $31.25 | $32.23 | $32.23 | 108,455 |
| 2018-03-16 | $32.28 | $32.61 | $29.60 | $32.33 | $32.33 | 234,061 |
| 2018-03-15 | $32.92 | $33.04 | $31.77 | $32.37 | $32.37 | 78,407 |
| 2018-03-14 | $33.27 | $33.40 | $32.28 | $32.74 | $32.74 | 85,852 |
| 2018-03-13 | $32.51 | $34.08 | $32.09 | $33.11 | $33.11 | 55,803 |
| 2018-03-12 | $32.53 | $32.53 | $31.21 | $32.31 | $32.31 | 79,472 |
| 2018-03-09 | $32.08 | $32.79 | $31.37 | $32.59 | $32.59 | 51,700 |
| 2018-03-08 | $31.89 | $32.03 | $31.37 | $31.76 | $31.76 | 48,529 |
| 2018-03-07 | $30.68 | $31.91 | $30.41 | $31.81 | $31.81 | 66,948 |
| 2018-03-06 | $30.62 | $31.20 | $30.38 | $30.91 | $30.91 | 57,254 |
| 2018-03-05 | $30.07 | $30.71 | $29.75 | $30.52 | $30.52 | 74,409 |
| 2018-03-02 | $28.90 | $30.50 | $28.46 | $30.28 | $30.28 | 93,369 |
| 2018-03-01 | $29.76 | $30.00 | $28.75 | $29.24 | $29.24 | 94,349 |
| 2018-02-28 | $31.50 | $31.50 | $29.52 | $29.74 | $29.74 | 119,014 |
| 2018-02-27 | $32.01 | $32.80 | $31.54 | $31.61 | $31.61 | 113,328 |
| 2018-02-26 | $31.24 | $32.15 | $30.38 | $32.02 | $32.02 | 62,208 |
| 2018-02-23 | $30.93 | $31.08 | $30.42 | $31.04 | $31.04 | 57,765 |
| 2018-02-22 | $30.65 | $31.11 | $30.17 | $30.71 | $30.71 | 36,255 |
| 2018-02-21 | $30.27 | $31.22 | $30.27 | $30.47 | $30.47 | 45,672 |
| 2018-02-20 | $30.22 | $30.95 | $30.08 | $30.26 | $30.26 | 40,904 |
| 2018-02-16 | $30.95 | $31.07 | $30.47 | $30.51 | $30.51 | 47,230 |
| 2018-02-15 | $31.28 | $31.43 | $30.41 | $30.96 | $30.96 | 60,511 |
| 2018-02-14 | $30.32 | $31.34 | $30.11 | $30.99 | $30.99 | 81,060 |
| 2018-02-13 | $30.33 | $30.97 | $30.28 | $30.70 | $30.70 | 50,245 |
| 2018-02-12 | $30.84 | $30.99 | $30.22 | $30.62 | $30.62 | 85,142 |
| 2018-02-09 | $30.65 | $31.09 | $29.18 | $30.66 | $30.66 | 102,602 |
| 2018-02-08 | $30.90 | $31.14 | $30.26 | $30.27 | $30.27 | 90,355 |
| 2018-02-07 | $31.06 | $31.43 | $30.55 | $30.91 | $30.91 | 65,984 |
| 2018-02-06 | $30.00 | $31.61 | $30.00 | $31.19 | $31.19 | 105,457 |
| 2018-02-05 | $31.77 | $32.74 | $30.53 | $30.57 | $30.57 | 95,510 |
| 2018-02-02 | $33.28 | $33.62 | $31.89 | $32.02 | $32.02 | 81,686 |
| 2018-02-01 | $33.98 | $34.39 | $33.05 | $33.69 | $33.69 | 115,439 |
| 2018-01-31 | $34.61 | $34.88 | $33.79 | $34.21 | $34.21 | 162,523 |
| 2018-01-30 | $34.36 | $35.24 | $33.81 | $34.36 | $34.36 | 119,696 |
| 2018-01-29 | $34.43 | $35.22 | $33.10 | $34.68 | $34.68 | 101,679 |
| 2018-01-26 | $34.90 | $35.43 | $33.88 | $34.48 | $34.48 | 113,893 |
| 2018-01-25 | $34.83 | $35.15 | $34.17 | $35.00 | $35.00 | 136,433 |
| 2018-01-24 | $34.92 | $35.23 | $34.29 | $34.72 | $34.72 | 67,709 |
| 2018-01-23 | $34.36 | $34.73 | $33.77 | $34.63 | $34.63 | 78,736 |
| 2018-01-22 | $34.68 | $37.34 | $33.70 | $34.40 | $34.40 | 80,966 |
| 2018-01-19 | $33.79 | $35.00 | $33.71 | $34.58 | $34.58 | 121,180 |
| 2018-01-18 | $33.89 | $34.47 | $33.58 | $33.76 | $33.76 | 70,242 |
| 2018-01-17 | $33.74 | $34.15 | $33.17 | $33.90 | $33.90 | 100,250 |
| 2018-01-16 | $33.49 | $34.26 | $32.90 | $33.51 | $33.51 | 132,439 |
| 2018-01-12 | $32.72 | $33.79 | $31.91 | $33.10 | $33.10 | 138,785 |
| 2018-01-11 | $30.56 | $32.70 | $30.56 | $32.57 | $32.57 | 97,496 |
| 2018-01-10 | $30.14 | $30.54 | $28.35 | $30.44 | $30.44 | 140,539 |
| 2018-01-09 | $30.53 | $30.67 | $30.12 | $30.40 | $30.40 | 76,685 |
| 2018-01-08 | $30.16 | $30.74 | $29.94 | $30.54 | $30.54 | 47,308 |
| 2018-01-05 | $29.74 | $30.42 | $29.14 | $30.31 | $30.31 | 68,873 |
| 2018-01-04 | $29.06 | $29.84 | $28.70 | $29.61 | $29.61 | 59,670 |
| 2018-01-03 | $30.05 | $30.05 | $28.88 | $29.00 | $29.00 | 86,605 |
| 2018-01-02 | $29.70 | $30.96 | $29.61 | $30.00 | $30.00 | 94,678 |
| 2017-12-29 | $30.00 | $30.03 | $29.35 | $29.57 | $29.57 | 73,671 |
| 2017-12-28 | $29.41 | $29.98 | $29.23 | $29.91 | $29.91 | 36,237 |
| 2017-12-27 | $29.49 | $29.50 | $29.01 | $29.26 | $29.26 | 40,581 |
| 2017-12-26 | $29.34 | $29.56 | $28.95 | $29.41 | $29.41 | 67,588 |
| 2017-12-22 | $30.12 | $30.29 | $28.73 | $29.36 | $29.36 | 77,943 |
| 2017-12-21 | $29.02 | $30.36 | $28.85 | $30.13 | $30.13 | 80,764 |
| 2017-12-20 | $28.89 | $29.16 | $28.47 | $29.00 | $29.00 | 42,789 |
| 2017-12-19 | $28.88 | $29.84 | $28.37 | $28.64 | $28.64 | 71,819 |
| 2017-12-18 | $28.32 | $29.58 | $26.89 | $28.88 | $28.88 | 71,938 |
| 2017-12-15 | $27.71 | $28.44 | $26.90 | $28.13 | $28.13 | 207,243 |
| 2017-12-14 | $28.23 | $28.62 | $27.33 | $27.59 | $27.59 | 126,273 |
| 2017-12-13 | $27.78 | $28.54 | $27.45 | $28.27 | $28.27 | 73,668 |
| 2017-12-12 | $27.17 | $28.22 | $26.82 | $27.79 | $27.79 | 93,077 |
| 2017-12-11 | $27.04 | $27.48 | $26.65 | $27.02 | $27.02 | 93,213 |
| 2017-12-08 | $27.59 | $27.59 | $27.06 | $27.08 | $27.08 | 36,016 |
| 2017-12-07 | $26.94 | $27.57 | $26.81 | $27.37 | $27.37 | 69,445 |
| 2017-12-06 | $27.93 | $28.11 | $26.58 | $26.93 | $26.93 | 213,972 |
| 2017-12-05 | $28.65 | $29.13 | $27.87 | $27.94 | $27.94 | 142,337 |
| 2017-12-04 | $28.92 | $29.56 | $28.26 | $28.64 | $28.64 | 79,870 |
| 2017-12-01 | $27.85 | $28.75 | $26.55 | $28.52 | $28.52 | 110,749 |
| 2017-11-30 | $28.52 | $28.69 | $27.21 | $27.80 | $27.80 | 269,382 |
| 2017-11-29 | $27.06 | $28.40 | $27.06 | $28.28 | $28.28 | 88,440 |
| 2017-11-28 | $26.00 | $27.18 | $25.86 | $27.06 | $27.06 | 99,411 |
| 2017-11-27 | $26.37 | $26.47 | $25.85 | $25.91 | $25.91 | 67,801 |
| 2017-11-24 | $26.67 | $27.29 | $26.24 | $26.36 | $26.36 | 43,566 |
| 2017-11-22 | $26.50 | $26.94 | $25.42 | $26.30 | $26.30 | 53,900 |
| 2017-11-21 | $25.51 | $26.45 | $25.51 | $26.39 | $26.39 | 62,996 |
| 2017-11-20 | $25.68 | $25.70 | $25.19 | $25.30 | $25.30 | 43,943 |
| 2017-11-17 | $25.11 | $26.32 | $25.11 | $25.79 | $25.79 | 56,694 |
| 2017-11-16 | $25.09 | $25.49 | $24.94 | $25.33 | $25.33 | 163,550 |
| 2017-11-15 | $26.08 | $26.13 | $24.89 | $25.01 | $25.01 | 172,809 |
| 2017-11-14 | $26.36 | $26.67 | $26.23 | $26.38 | $26.38 | 85,124 |
| 2017-11-13 | $26.55 | $26.69 | $26.13 | $26.51 | $26.51 | 99,147 |
| 2017-11-10 | $26.43 | $27.23 | $26.26 | $26.61 | $26.61 | 87,692 |
| 2017-11-09 | $26.07 | $27.00 | $26.07 | $26.45 | $26.45 | 72,292 |
| 2017-11-08 | $25.99 | $26.40 | $25.82 | $26.30 | $26.30 | 85,948 |
| 2017-11-07 | $26.68 | $26.68 | $25.89 | $25.97 | $25.97 | 140,186 |
| 2017-11-06 | $26.71 | $26.92 | $25.84 | $26.64 | $26.64 | 124,007 |
| 2017-11-03 | $30.40 | $30.40 | $26.11 | $26.79 | $26.79 | 215,897 |
| 2017-11-02 | $30.86 | $31.39 | $29.27 | $30.95 | $30.95 | 56,224 |
| 2017-11-01 | $32.43 | $32.44 | $30.68 | $30.80 | $30.80 | 71,093 |
| 2017-10-31 | $31.27 | $32.21 | $31.27 | $32.07 | $32.07 | 50,082 |
| 2017-10-30 | $31.64 | $31.84 | $30.83 | $31.26 | $31.26 | 39,263 |
| 2017-10-27 | $31.77 | $31.99 | $31.21 | $31.82 | $31.82 | 55,597 |
| 2017-10-26 | $31.51 | $31.89 | $31.45 | $31.76 | $31.76 | 31,780 |
| 2017-10-25 | $31.19 | $31.51 | $30.73 | $31.29 | $31.29 | 62,912 |
| 2017-10-24 | $31.58 | $32.11 | $31.19 | $31.29 | $31.29 | 63,172 |
| 2017-10-23 | $32.15 | $32.15 | $31.21 | $31.35 | $31.35 | 36,849 |
| 2017-10-20 | $31.99 | $32.73 | $31.79 | $32.14 | $32.14 | 65,755 |
| 2017-10-19 | $31.72 | $31.83 | $31.24 | $31.62 | $31.62 | 45,638 |
| 2017-10-18 | $31.82 | $32.20 | $31.70 | $31.95 | $31.95 | 112,951 |
| 2017-10-17 | $31.81 | $32.08 | $31.31 | $31.80 | $31.80 | 53,859 |
| 2017-10-16 | $32.00 | $32.48 | $31.76 | $31.90 | $31.90 | 56,214 |
| 2017-10-13 | $32.00 | $32.01 | $31.51 | $31.90 | $31.90 | 53,052 |
| 2017-10-12 | $31.93 | $32.59 | $31.92 | $31.98 | $31.98 | 59,425 |
| 2017-10-11 | $32.14 | $32.35 | $31.60 | $32.04 | $32.04 | 67,415 |
| 2017-10-10 | $32.28 | $32.61 | $32.04 | $32.14 | $32.14 | 48,541 |
| 2017-10-09 | $32.10 | $32.18 | $31.52 | $32.03 | $32.03 | 44,176 |
| 2017-10-06 | $32.00 | $32.35 | $32.00 | $32.10 | $32.10 | 48,169 |
| 2017-10-05 | $31.88 | $32.46 | $31.81 | $32.24 | $32.24 | 65,000 |
| 2017-10-04 | $32.45 | $32.62 | $31.56 | $31.73 | $31.73 | 58,218 |
| 2017-10-03 | $32.43 | $32.46 | $32.03 | $32.44 | $32.44 | 67,703 |
| 2017-10-02 | $31.42 | $32.32 | $31.03 | $32.32 | $32.32 | 67,918 |
| 2017-09-29 | $31.60 | $31.80 | $31.30 | $31.49 | $31.49 | 51,393 |
| 2017-09-28 | $32.17 | $32.98 | $31.55 | $31.85 | $31.85 | 102,026 |
| 2017-09-27 | $31.45 | $32.40 | $31.00 | $32.03 | $32.03 | 132,695 |
| 2017-09-26 | $30.89 | $31.68 | $30.26 | $31.16 | $31.16 | 84,444 |
| 2017-09-25 | $29.67 | $30.89 | $29.67 | $30.86 | $30.86 | 78,977 |
| 2017-09-22 | $29.49 | $29.83 | $26.56 | $29.70 | $29.70 | 60,420 |
| 2017-09-21 | $30.08 | $30.42 | $29.25 | $29.50 | $29.50 | 61,579 |
| 2017-09-20 | $29.79 | $30.08 | $29.46 | $30.00 | $30.00 | 68,370 |
| 2017-09-19 | $29.72 | $29.87 | $29.40 | $29.84 | $29.84 | 49,199 |
| 2017-09-18 | $29.85 | $30.12 | $29.46 | $29.67 | $29.67 | 80,609 |
| 2017-09-15 | $29.69 | $30.03 | $28.83 | $29.88 | $29.88 | 213,851 |
| 2017-09-14 | $28.81 | $29.67 | $28.69 | $29.63 | $29.63 | 74,901 |
| 2017-09-13 | $28.30 | $29.23 | $28.30 | $29.13 | $29.13 | 61,048 |
| 2017-09-12 | $28.75 | $28.75 | $28.30 | $28.33 | $28.33 | 39,691 |
| 2017-09-11 | $27.56 | $28.58 | $27.20 | $28.50 | $28.50 | 63,634 |
| 2017-09-08 | $27.23 | $27.46 | $26.68 | $27.28 | $27.28 | 72,107 |
| 2017-09-07 | $26.95 | $27.41 | $26.47 | $27.41 | $27.41 | 67,616 |
| 2017-09-06 | $26.88 | $27.52 | $26.65 | $26.95 | $26.95 | 137,058 |
| 2017-09-05 | $26.78 | $27.28 | $26.51 | $26.82 | $26.82 | 93,269 |
| 2017-09-01 | $27.08 | $27.08 | $26.47 | $26.75 | $26.75 | 114,389 |
| 2017-08-31 | $28.62 | $28.72 | $27.00 | $27.09 | $27.09 | 176,843 |
| 2017-08-30 | $27.27 | $28.57 | $27.22 | $28.41 | $28.41 | 101,740 |
| 2017-08-29 | $26.30 | $27.51 | $26.30 | $27.26 | $27.26 | 118,561 |
| 2017-08-28 | $26.49 | $26.81 | $26.23 | $26.65 | $26.65 | 84,454 |
| 2017-08-25 | $26.10 | $26.86 | $25.97 | $26.36 | $26.36 | 52,607 |
| 2017-08-24 | $26.22 | $26.37 | $25.83 | $25.96 | $25.96 | 98,051 |
| 2017-08-23 | $25.69 | $26.04 | $25.67 | $25.96 | $25.96 | 68,259 |
| 2017-08-22 | $25.48 | $26.09 | $25.48 | $26.01 | $26.01 | 63,060 |
| 2017-08-21 | $25.44 | $25.57 | $25.27 | $25.35 | $25.35 | 68,490 |
| 2017-08-18 | $25.39 | $25.66 | $24.86 | $25.52 | $25.52 | 130,145 |
| 2017-08-17 | $26.14 | $26.58 | $25.61 | $25.65 | $25.65 | 77,309 |
| 2017-08-16 | $26.34 | $26.97 | $26.23 | $26.31 | $26.31 | 86,580 |
| 2017-08-15 | $27.23 | $27.23 | $26.22 | $26.35 | $26.35 | 73,871 |
| 2017-08-14 | $27.20 | $27.32 | $27.05 | $27.20 | $27.20 | 106,514 |
| 2017-08-11 | $26.57 | $26.89 | $26.47 | $26.87 | $26.87 | 76,608 |
| 2017-08-10 | $27.33 | $27.45 | $26.38 | $26.49 | $26.49 | 71,810 |
| 2017-08-09 | $28.16 | $28.16 | $27.32 | $27.50 | $27.50 | 102,541 |
| 2017-08-08 | $28.65 | $29.10 | $28.18 | $28.43 | $28.43 | 89,337 |
| 2017-08-07 | $28.29 | $28.85 | $27.89 | $28.65 | $28.65 | 210,380 |
| 2017-08-04 | $27.95 | $28.89 | $27.78 | $28.33 | $28.33 | 120,500 |
| 2017-08-03 | $26.88 | $28.27 | $26.88 | $27.86 | $27.86 | 149,428 |
| 2017-08-02 | $28.47 | $28.78 | $26.51 | $26.81 | $26.81 | 183,449 |
| 2017-08-01 | $28.78 | $28.94 | $28.34 | $28.60 | $28.60 | 154,192 |
| 2017-07-31 | $29.63 | $29.63 | $28.29 | $28.59 | $28.59 | 127,091 |
| 2017-07-28 | $29.72 | $30.06 | $28.84 | $29.49 | $29.49 | 155,596 |
| 2017-07-27 | $30.92 | $31.28 | $29.37 | $29.72 | $29.72 | 201,841 |
| 2017-07-26 | $33.72 | $33.80 | $30.44 | $30.99 | $30.99 | 470,490 |
| 2017-07-25 | $33.85 | $35.14 | $33.59 | $33.59 | $33.59 | 237,185 |
| 2017-07-24 | $33.82 | $34.59 | $32.95 | $33.34 | $33.34 | 194,137 |
| 2017-07-21 | $35.15 | $35.15 | $33.49 | $33.80 | $33.80 | 189,992 |
| 2017-07-20 | $35.00 | $35.54 | $34.68 | $34.96 | $34.96 | 81,147 |
| 2017-07-19 | $34.33 | $35.05 | $34.33 | $34.87 | $34.87 | 112,332 |
| 2017-07-18 | $35.09 | $35.26 | $34.04 | $34.32 | $34.32 | 71,726 |
| 2017-07-17 | $35.39 | $35.81 | $35.10 | $35.21 | $35.21 | 78,292 |
| 2017-07-14 | $35.11 | $35.86 | $35.11 | $35.45 | $35.45 | 55,634 |
| 2017-07-13 | $35.73 | $35.98 | $34.56 | $35.18 | $35.18 | 93,718 |
| 2017-07-12 | $35.14 | $35.91 | $35.02 | $35.62 | $35.62 | 145,598 |
| 2017-07-11 | $33.81 | $35.24 | $33.22 | $34.80 | $34.80 | 121,359 |
| 2017-07-10 | $33.43 | $34.28 | $33.30 | $33.80 | $33.80 | 116,880 |
| 2017-07-07 | $33.83 | $33.83 | $33.02 | $33.64 | $33.64 | 92,905 |
| 2017-07-06 | $34.06 | $34.56 | $33.55 | $33.72 | $33.72 | 119,611 |
| 2017-07-05 | $34.73 | $34.73 | $33.63 | $34.38 | $34.38 | 107,955 |
| 2017-07-03 | $34.64 | $35.09 | $34.26 | $34.88 | $34.88 | 66,641 |
| 2017-06-30 | $34.92 | $35.72 | $34.10 | $34.50 | $34.50 | 103,290 |
| 2017-06-29 | $35.77 | $35.89 | $34.60 | $34.89 | $34.89 | 93,259 |
| 2017-06-28 | $34.01 | $35.75 | $33.93 | $35.45 | $35.45 | 233,587 |
| 2017-06-27 | $33.70 | $34.67 | $33.13 | $33.74 | $33.74 | 172,810 |
| 2017-06-26 | $33.51 | $33.86 | $32.79 | $33.55 | $33.55 | 103,831 |
| 2017-06-23 | $33.27 | $33.84 | $32.82 | $33.23 | $33.23 | 254,657 |
| 2017-06-22 | $33.33 | $33.65 | $32.67 | $33.18 | $33.18 | 163,572 |
| 2017-06-21 | $34.67 | $34.67 | $32.72 | $33.33 | $33.33 | 160,156 |
| 2017-06-20 | $36.04 | $36.04 | $34.54 | $34.67 | $34.67 | 93,449 |
| 2017-06-19 | $36.22 | $36.68 | $35.53 | $36.25 | $36.25 | 49,510 |
| 2017-06-16 | $36.29 | $36.88 | $35.62 | $36.21 | $36.21 | 113,443 |
| 2017-06-15 | $35.50 | $36.81 | $35.50 | $36.74 | $36.74 | 77,786 |
| 2017-06-14 | $36.89 | $36.89 | $35.52 | $36.02 | $36.02 | 70,376 |
| 2017-06-13 | $36.99 | $37.27 | $36.56 | $36.98 | $36.98 | 88,873 |
| 2017-06-12 | $39.00 | $39.40 | $36.78 | $36.99 | $36.99 | 115,992 |
| 2017-06-09 | $37.59 | $39.99 | $37.14 | $39.01 | $39.01 | 121,767 |
| 2017-06-08 | $36.49 | $37.98 | $36.21 | $37.44 | $37.44 | 95,226 |
| 2017-06-07 | $36.21 | $36.83 | $35.56 | $35.97 | $35.97 | 100,886 |
| 2017-06-06 | $35.93 | $36.52 | $35.15 | $36.08 | $36.08 | 77,968 |
| 2017-06-05 | $36.60 | $37.34 | $35.83 | $36.21 | $36.21 | 110,645 |
| 2017-06-02 | $36.60 | $37.81 | $36.11 | $36.70 | $36.70 | 113,253 |
| 2017-06-01 | $36.01 | $36.85 | $35.40 | $36.51 | $36.51 | 146,952 |
| 2017-05-31 | $35.94 | $36.28 | $35.06 | $35.83 | $35.83 | 158,460 |
| 2017-05-30 | $36.64 | $36.70 | $35.37 | $35.85 | $35.85 | 92,686 |
| 2017-05-26 | $36.53 | $38.33 | $35.68 | $36.76 | $36.76 | 170,657 |
| 2017-05-25 | $38.23 | $38.23 | $36.54 | $36.66 | $36.66 | 110,018 |
| 2017-05-24 | $38.05 | $39.77 | $37.75 | $37.84 | $37.84 | 155,396 |
| 2017-05-23 | $38.51 | $38.51 | $37.50 | $37.95 | $37.95 | 106,335 |
| 2017-05-22 | $38.78 | $38.78 | $37.53 | $38.21 | $38.21 | 82,102 |
| 2017-05-19 | $39.22 | $39.56 | $38.10 | $38.39 | $38.39 | 143,865 |
| 2017-05-18 | $38.66 | $40.03 | $38.13 | $38.89 | $38.89 | 164,586 |
| 2017-05-17 | $41.08 | $41.24 | $38.83 | $38.90 | $38.90 | 210,329 |
| 2017-05-16 | $37.00 | $42.00 | $36.30 | $41.67 | $41.67 | 8,251 |
| 2017-05-15 | $33.24 | $33.73 | $32.64 | $33.06 | $33.06 | 154,893 |
| 2017-05-12 | $34.20 | $34.89 | $32.59 | $32.80 | $32.80 | 90,875 |
| 2017-05-11 | $35.29 | $35.29 | $33.53 | $34.49 | $34.49 | 151,628 |
| 2017-05-10 | $35.18 | $35.80 | $34.80 | $35.49 | $35.49 | 105,937 |
| 2017-05-09 | $35.30 | $35.81 | $34.12 | $35.17 | $35.17 | 127,360 |
| 2017-05-08 | $35.30 | $35.90 | $34.40 | $35.11 | $35.11 | 86,961 |
| 2017-05-05 | $35.01 | $35.39 | $34.66 | $35.30 | $35.30 | 121,778 |
| 2017-05-04 | $35.51 | $35.78 | $34.29 | $34.85 | $34.85 | 64,216 |
| 2017-05-03 | $35.59 | $35.90 | $35.11 | $35.51 | $35.51 | 63,478 |
| 2017-05-02 | $36.28 | $36.46 | $35.39 | $35.87 | $35.87 | 64,567 |
| 2017-05-01 | $36.82 | $36.82 | $35.25 | $36.14 | $36.14 | 136,376 |
| 2017-04-28 | $37.76 | $37.86 | $36.44 | $36.48 | $36.48 | 51,176 |
| 2017-04-27 | $38.49 | $38.64 | $37.20 | $37.76 | $37.76 | 75,597 |
| 2017-04-26 | $37.61 | $39.03 | $37.61 | $38.44 | $38.44 | 105,561 |
| 2017-04-25 | $37.22 | $38.53 | $36.92 | $37.86 | $37.86 | 64,285 |
| 2017-04-24 | $37.30 | $37.57 | $36.56 | $36.85 | $36.85 | 81,231 |
| 2017-04-21 | $36.58 | $36.58 | $35.33 | $36.32 | $36.32 | 89,756 |
| 2017-04-20 | $36.10 | $36.75 | $35.15 | $36.59 | $36.59 | 73,890 |
| 2017-04-19 | $36.04 | $36.48 | $35.33 | $35.69 | $35.69 | 74,260 |
| 2017-04-18 | $35.89 | $36.50 | $35.27 | $35.80 | $35.80 | 74,543 |
| 2017-04-17 | $35.73 | $36.46 | $35.25 | $36.21 | $36.21 | 103,375 |
| 2017-04-13 | $36.33 | $37.20 | $35.42 | $35.46 | $35.46 | 85,820 |
| 2017-04-12 | $39.18 | $39.18 | $36.37 | $36.54 | $36.54 | 88,873 |
| 2017-04-11 | $37.66 | $39.55 | $37.34 | $39.12 | $39.12 | 167,188 |
| 2017-04-10 | $37.28 | $38.11 | $37.21 | $37.78 | $37.78 | 151,655 |
| 2017-04-07 | $37.10 | $37.88 | $36.87 | $37.09 | $37.09 | 86,015 |
| 2017-04-06 | $36.98 | $38.09 | $36.10 | $37.36 | $37.36 | 139,376 |
| 2017-04-05 | $38.67 | $39.00 | $36.55 | $36.82 | $36.82 | 244,168 |
| 2017-04-04 | $37.94 | $39.02 | $37.94 | $38.11 | $38.11 | 220,912 |
| 2017-04-03 | $38.09 | $39.43 | $37.44 | $38.00 | $38.00 | 273,216 |
| 2017-03-31 | $33.64 | $38.75 | $33.26 | $37.87 | $37.87 | 620,953 |
| 2017-03-30 | $32.40 | $32.90 | $31.65 | $32.74 | $32.74 | 114,087 |
| 2017-03-29 | $31.87 | $32.42 | $31.78 | $32.30 | $32.30 | 83,089 |
| 2017-03-28 | $31.36 | $32.57 | $30.64 | $32.07 | $32.07 | 104,384 |
| 2017-03-27 | $31.57 | $31.93 | $30.77 | $31.54 | $31.54 | 81,351 |
| 2017-03-24 | $33.16 | $33.87 | $32.21 | $32.46 | $32.46 | 142,927 |
| 2017-03-23 | $31.18 | $33.14 | $30.51 | $33.08 | $33.08 | 188,774 |
| 2017-03-22 | $30.38 | $30.60 | $29.00 | $29.54 | $29.54 | 89,837 |
| 2017-03-21 | $32.31 | $32.36 | $30.35 | $30.42 | $30.42 | 84,976 |
| 2017-03-20 | $31.76 | $32.29 | $31.42 | $32.15 | $32.15 | 65,685 |
| 2017-03-17 | $32.32 | $32.63 | $31.50 | $31.98 | $31.98 | 190,771 |
| 2017-03-16 | $32.93 | $33.00 | $32.28 | $32.46 | $32.46 | 68,383 |
| 2017-03-15 | $31.79 | $33.11 | $31.52 | $32.78 | $32.78 | 108,092 |
| 2017-03-14 | $32.10 | $32.10 | $30.93 | $31.61 | $31.61 | 82,028 |
| 2017-03-13 | $31.12 | $32.54 | $31.12 | $32.51 | $32.51 | 85,859 |
| 2017-03-10 | $31.77 | $31.78 | $30.76 | $31.24 | $31.24 | 101,327 |
| 2017-03-09 | $32.64 | $32.77 | $31.15 | $31.37 | $31.37 | 85,209 |
| 2017-03-08 | $33.72 | $33.92 | $32.51 | $32.58 | $32.58 | 58,582 |
| 2017-03-07 | $34.51 | $34.54 | $33.44 | $33.46 | $33.46 | 48,130 |
| 2017-03-06 | $34.67 | $34.89 | $33.40 | $34.51 | $34.51 | 56,828 |
| 2017-03-03 | $34.95 | $35.28 | $34.63 | $35.12 | $35.12 | 63,976 |
| 2017-03-02 | $36.08 | $36.20 | $34.74 | $34.84 | $34.84 | 57,624 |
| 2017-03-01 | $35.73 | $38.03 | $34.53 | $36.38 | $36.38 | 146,200 |
| 2017-02-28 | $36.03 | $36.26 | $34.81 | $35.00 | $35.00 | 190,754 |
| 2017-02-27 | $34.29 | $37.03 | $34.29 | $36.38 | $36.38 | 294,467 |
| 2017-02-24 | $33.56 | $34.86 | $33.39 | $34.46 | $34.46 | 124,378 |
| 2017-02-23 | $36.81 | $36.81 | $34.54 | $34.93 | $34.93 | 97,085 |
| 2017-02-22 | $36.98 | $37.14 | $36.44 | $36.71 | $36.71 | 75,355 |
| 2017-02-21 | $37.07 | $37.78 | $37.02 | $37.23 | $37.23 | 106,381 |
| 2017-02-17 | $37.64 | $37.64 | $36.83 | $37.10 | $37.10 | 84,908 |
| 2017-02-16 | $37.89 | $38.33 | $37.07 | $37.63 | $37.63 | 64,545 |
| 2017-02-15 | $37.95 | $38.22 | $36.93 | $37.95 | $37.95 | 100,152 |
| 2017-02-14 | $37.38 | $38.10 | $37.26 | $37.88 | $37.88 | 133,178 |
| 2017-02-13 | $38.53 | $39.06 | $37.61 | $37.76 | $37.76 | 81,898 |
| 2017-02-10 | $37.47 | $38.58 | $37.31 | $38.45 | $38.45 | 69,919 |
| 2017-02-09 | $36.77 | $37.33 | $36.26 | $37.19 | $37.19 | 88,022 |
| 2017-02-08 | $37.32 | $37.32 | $36.00 | $36.58 | $36.58 | 84,978 |
| 2017-02-07 | $37.84 | $37.98 | $36.80 | $37.39 | $37.39 | 68,350 |
| 2017-02-06 | $38.30 | $38.30 | $37.56 | $37.84 | $37.84 | 48,938 |
| 2017-02-03 | $38.13 | $38.67 | $37.84 | $38.50 | $38.50 | 35,295 |
| 2017-02-02 | $38.62 | $38.97 | $37.51 | $37.64 | $37.64 | 75,594 |
| 2017-02-01 | $38.10 | $39.76 | $37.73 | $38.72 | $38.72 | 192,429 |
| 2017-01-31 | $37.87 | $38.96 | $37.04 | $37.82 | $37.82 | 99,780 |
| 2017-01-30 | $38.78 | $38.78 | $37.07 | $37.89 | $37.89 | 102,494 |
| 2017-01-27 | $39.65 | $39.66 | $38.73 | $39.39 | $39.39 | 54,157 |
| 2017-01-26 | $40.05 | $40.55 | $39.28 | $39.67 | $39.67 | 69,979 |
| 2017-01-25 | $39.75 | $40.77 | $39.30 | $39.94 | $39.94 | 145,164 |
| 2017-01-24 | $38.01 | $39.43 | $37.94 | $39.29 | $39.29 | 174,282 |
| 2017-01-23 | $38.18 | $38.76 | $37.49 | $37.87 | $37.87 | 109,500 |
| 2017-01-20 | $37.59 | $38.57 | $37.27 | $38.29 | $38.29 | 132,156 |
| 2017-01-19 | $37.49 | $37.99 | $37.30 | $37.50 | $37.50 | 109,121 |
| 2017-01-18 | $37.18 | $37.84 | $36.88 | $37.33 | $37.33 | 178,944 |
| 2017-01-17 | $37.83 | $37.83 | $36.74 | $37.00 | $37.00 | 231,453 |
| 2017-01-13 | $38.13 | $38.73 | $37.69 | $37.95 | $37.95 | 86,142 |
| 2017-01-12 | $38.84 | $38.84 | $36.80 | $37.95 | $37.95 | 88,721 |
| 2017-01-11 | $37.02 | $38.88 | $36.59 | $38.85 | $38.85 | 112,892 |
| 2017-01-10 | $35.98 | $36.87 | $35.37 | $36.84 | $36.84 | 138,522 |
| 2017-01-09 | $36.02 | $36.02 | $35.08 | $35.70 | $35.70 | 125,677 |
| 2017-01-06 | $35.79 | $36.74 | $35.01 | $36.21 | $36.21 | 160,544 |
| 2017-01-05 | $35.73 | $36.01 | $34.20 | $35.32 | $35.32 | 98,599 |
| 2017-01-04 | $35.89 | $36.03 | $35.57 | $35.97 | $35.97 | 134,748 |
| 2017-01-03 | $35.38 | $36.89 | $34.85 | $35.77 | $35.77 | 174,379 |
| 2016-12-30 | $35.04 | $35.04 | $34.31 | $34.74 | $34.74 | 171,422 |
| 2016-12-29 | $35.28 | $36.00 | $34.77 | $34.98 | $34.98 | 109,641 |
| 2016-12-28 | $36.62 | $36.88 | $35.20 | $35.52 | $35.52 | 78,805 |
| 2016-12-27 | $36.30 | $36.96 | $36.03 | $36.43 | $36.43 | 71,824 |
| 2016-12-23 | $36.05 | $36.61 | $35.77 | $35.90 | $35.90 | 63,687 |
| 2016-12-22 | $36.75 | $37.30 | $35.76 | $35.91 | $35.91 | 92,302 |
| 2016-12-21 | $36.56 | $37.11 | $36.26 | $36.86 | $36.86 | 287,109 |
| 2016-12-20 | $36.92 | $37.50 | $36.32 | $36.67 | $36.67 | 94,933 |
| 2016-12-19 | $36.89 | $37.14 | $35.52 | $36.66 | $36.66 | 188,979 |
| 2016-12-16 | $36.72 | $37.30 | $35.90 | $36.65 | $36.65 | 536,288 |
| 2016-12-15 | $35.55 | $37.49 | $35.55 | $36.65 | $36.65 | 317,893 |
| 2016-12-14 | $37.09 | $37.28 | $35.40 | $35.55 | $35.55 | 187,972 |
| 2016-12-13 | $37.69 | $38.55 | $37.21 | $37.23 | $37.23 | 251,087 |
| 2016-12-12 | $37.60 | $38.51 | $37.60 | $37.88 | $37.88 | 237,337 |
| 2016-12-09 | $37.28 | $37.47 | $36.62 | $37.36 | $37.36 | 162,245 |
| 2016-12-08 | $36.25 | $37.30 | $35.34 | $36.89 | $36.89 | 170,172 |
| 2016-12-07 | $35.13 | $36.54 | $35.08 | $36.26 | $36.26 | 117,305 |
| 2016-12-06 | $34.78 | $35.21 | $34.22 | $35.13 | $35.13 | 204,460 |
| 2016-12-05 | $35.09 | $35.91 | $34.69 | $34.98 | $34.98 | 237,413 |
| 2016-12-02 | $34.90 | $36.35 | $34.64 | $34.77 | $34.77 | 319,794 |
| 2016-12-01 | $34.11 | $36.29 | $33.49 | $34.97 | $34.97 | 427,252 |
| 2016-11-30 | $30.33 | $33.73 | $30.33 | $33.69 | $33.69 | 473,705 |
| 2016-11-29 | $30.13 | $30.21 | $29.73 | $29.86 | $29.86 | 105,680 |
| 2016-11-28 | $31.25 | $31.26 | $30.29 | $30.38 | $30.38 | 143,913 |
| 2016-11-25 | $31.02 | $31.70 | $30.93 | $31.33 | $31.33 | 74,730 |
| 2016-11-23 | $30.18 | $31.22 | $29.87 | $31.15 | $31.15 | 196,401 |
| 2016-11-22 | $29.72 | $30.26 | $29.38 | $30.11 | $30.11 | 196,262 |
| 2016-11-21 | $29.44 | $29.66 | $29.22 | $29.49 | $29.49 | 184,988 |
| 2016-11-18 | $28.86 | $29.73 | $28.51 | $29.25 | $29.25 | 213,024 |
| 2016-11-17 | $29.84 | $29.84 | $28.29 | $28.75 | $28.75 | 269,434 |
| 2016-11-16 | $28.86 | $29.69 | $27.98 | $29.58 | $29.58 | 291,292 |
| 2016-11-15 | $24.52 | $29.50 | $24.06 | $29.18 | $29.18 | 740,659 |
| 2016-11-14 | $25.60 | $26.29 | $24.68 | $25.15 | $25.15 | 228,402 |
| 2016-11-11 | $24.48 | $25.40 | $24.00 | $25.31 | $25.31 | 220,332 |
| 2016-11-10 | $22.55 | $24.68 | $22.55 | $24.50 | $24.50 | 297,367 |
| 2016-11-09 | $20.65 | $22.56 | $20.65 | $22.36 | $22.36 | 262,434 |
| 2016-11-08 | $21.00 | $21.49 | $20.57 | $20.82 | $20.82 | 338,612 |
| 2016-11-07 | $20.75 | $21.70 | $20.67 | $21.01 | $21.01 | 234,910 |
| 2016-11-04 | $21.11 | $21.54 | $20.80 | $20.82 | $20.82 | 306,746 |
| 2016-11-03 | $21.04 | $21.35 | $20.91 | $21.17 | $21.17 | 203,506 |
| 2016-11-02 | $21.11 | $21.14 | $20.71 | $20.98 | $20.98 | 290,492 |
| 2016-11-01 | $22.00 | $22.49 | $21.06 | $21.24 | $21.24 | 280,874 |
| 2016-10-31 | $21.62 | $21.82 | $21.45 | $21.79 | $21.79 | 232,165 |
| 2016-10-28 | $21.68 | $22.24 | $21.49 | $21.70 | $21.70 | 309,976 |
| 2016-10-27 | $21.40 | $22.01 | $21.36 | $21.67 | $21.67 | 371,455 |
| 2016-10-26 | $21.00 | $22.34 | $20.60 | $21.76 | $21.76 | 1,870,372 |
| 2016-10-25 | $20.34 | $20.73 | $19.61 | $19.75 | $19.75 | 386,571 |
| 2016-10-24 | $21.38 | $21.98 | $20.13 | $20.36 | $20.36 | 335,402 |
| 2016-10-21 | $23.08 | $23.19 | $21.10 | $21.17 | $21.17 | 610,744 |
| 2016-10-20 | $24.30 | $25.23 | $23.25 | $24.03 | $24.03 | 770,688 |
| 2016-10-19 | $29.14 | $30.03 | $28.88 | $29.02 | $29.02 | 179,114 |
| 2016-10-18 | $28.95 | $29.35 | $28.75 | $29.00 | $29.00 | 206,420 |
| 2016-10-17 | $28.94 | $28.95 | $28.30 | $28.52 | $28.52 | 80,398 |
| 2016-10-14 | $28.65 | $29.22 | $26.36 | $28.90 | $28.90 | 162,827 |
| 2016-10-13 | $28.34 | $29.07 | $27.91 | $28.65 | $28.65 | 251,479 |
| 2016-10-12 | $29.75 | $29.92 | $28.61 | $28.72 | $28.72 | 159,753 |
| 2016-10-11 | $29.46 | $30.05 | $29.21 | $29.69 | $29.69 | 321,456 |
| 2016-10-10 | $29.45 | $29.97 | $29.24 | $29.62 | $29.62 | 120,531 |
| 2016-10-07 | $29.41 | $29.41 | $27.91 | $29.13 | $29.13 | 178,216 |
| 2016-10-06 | $29.37 | $29.58 | $29.04 | $29.46 | $29.46 | 89,960 |
| 2016-10-05 | $29.20 | $29.59 | $28.88 | $29.32 | $29.32 | 259,948 |
| 2016-10-04 | $28.51 | $29.64 | $28.40 | $28.95 | $28.95 | 259,152 |
| 2016-10-03 | $28.17 | $28.54 | $27.52 | $28.29 | $28.29 | 116,045 |
| 2016-09-30 | $27.40 | $28.30 | $27.10 | $28.19 | $28.19 | 174,703 |
| 2016-09-29 | $25.94 | $28.15 | $25.92 | $27.38 | $27.38 | 500,431 |
| 2016-09-28 | $25.46 | $25.96 | $24.74 | $25.94 | $25.94 | 186,970 |
| 2016-09-27 | $24.93 | $25.38 | $24.42 | $25.35 | $25.35 | 171,792 |
| 2016-09-26 | $25.07 | $25.57 | $24.86 | $25.20 | $25.20 | 101,599 |
| 2016-09-23 | $25.63 | $25.88 | $25.04 | $25.23 | $25.23 | 124,460 |
| 2016-09-22 | $25.97 | $26.08 | $25.57 | $25.78 | $25.78 | 184,253 |
| 2016-09-21 | $25.13 | $25.73 | $24.93 | $25.57 | $25.57 | 103,177 |
| 2016-09-20 | $25.50 | $25.63 | $24.84 | $24.86 | $24.86 | 128,939 |
| 2016-09-19 | $25.99 | $26.74 | $25.31 | $25.33 | $25.33 | 219,041 |
| 2016-09-16 | $26.11 | $26.18 | $25.55 | $25.95 | $25.95 | 294,240 |
| 2016-09-15 | $25.75 | $26.43 | $25.60 | $26.37 | $26.37 | 118,743 |
| 2016-09-14 | $27.01 | $27.07 | $25.69 | $25.86 | $25.86 | 128,191 |
| 2016-09-13 | $26.58 | $27.13 | $26.27 | $26.90 | $26.90 | 495,240 |
| 2016-09-12 | $25.97 | $27.18 | $25.67 | $27.06 | $27.06 | 311,257 |
| 2016-09-09 | $27.55 | $27.67 | $26.20 | $26.31 | $26.31 | 290,019 |
| 2016-09-08 | $27.50 | $27.98 | $27.49 | $27.71 | $27.71 | 183,158 |
| 2016-09-07 | $27.64 | $28.37 | $27.25 | $27.56 | $27.56 | 232,173 |
| 2016-09-06 | $28.47 | $28.66 | $27.39 | $27.67 | $27.67 | 348,762 |
| 2016-09-02 | $28.35 | $28.35 | $27.90 | $28.21 | $28.21 | 245,757 |
| 2016-09-01 | $28.23 | $28.55 | $27.81 | $28.09 | $28.09 | 187,518 |
| 2016-08-31 | $28.56 | $28.72 | $27.95 | $28.09 | $28.09 | 222,725 |
| 2016-08-30 | $28.87 | $29.04 | $28.49 | $28.68 | $28.68 | 132,124 |
| 2016-08-29 | $28.77 | $29.19 | $28.77 | $28.88 | $28.88 | 132,895 |
| 2016-08-26 | $29.12 | $29.64 | $28.43 | $28.85 | $28.85 | 159,461 |
| 2016-08-25 | $29.09 | $29.66 | $28.70 | $29.01 | $29.01 | 238,709 |
| 2016-08-24 | $30.56 | $30.67 | $29.24 | $29.32 | $29.32 | 405,945 |
| 2016-08-23 | $30.64 | $30.78 | $29.92 | $30.45 | $30.45 | 443,624 |
| 2016-08-22 | $30.30 | $30.30 | $29.67 | $30.00 | $30.00 | 412,526 |
| 2016-08-19 | $30.13 | $31.34 | $29.50 | $30.69 | $30.69 | 262,084 |
| 2016-08-18 | $30.15 | $30.72 | $29.67 | $30.13 | $30.13 | 239,460 |
| 2016-08-17 | $29.61 | $30.10 | $29.31 | $29.99 | $29.99 | 290,011 |
| 2016-08-16 | $29.80 | $30.01 | $28.59 | $29.77 | $29.77 | 312,724 |
| 2016-08-15 | $28.71 | $30.16 | $27.65 | $29.74 | $29.74 | 459,590 |
| 2016-08-12 | $28.15 | $28.59 | $26.83 | $28.01 | $28.01 | 465,768 |
| 2016-08-11 | $27.11 | $29.38 | $26.39 | $28.35 | $28.35 | 1,340,085 |
| 2016-08-10 | $19.61 | $27.74 | $19.61 | $27.60 | $27.60 | 3,706,235 |
| 2016-08-09 | $17.83 | $17.83 | $17.28 | $17.44 | $17.44 | 112,655 |
| 2016-08-08 | $16.78 | $17.96 | $16.18 | $17.73 | $17.73 | 144,205 |
| 2016-08-05 | $15.75 | $16.88 | $15.63 | $16.53 | $16.53 | 107,248 |
| 2016-08-04 | $16.70 | $16.96 | $15.64 | $15.68 | $15.68 | 150,185 |
| 2016-08-03 | $15.62 | $16.82 | $15.12 | $16.58 | $16.58 | 124,280 |
| 2016-08-02 | $16.17 | $16.29 | $15.13 | $15.67 | $15.67 | 149,422 |
| 2016-08-01 | $16.65 | $16.65 | $15.14 | $16.12 | $16.12 | 135,262 |
| 2016-07-29 | $16.62 | $16.84 | $16.37 | $16.64 | $16.64 | 78,639 |
| 2016-07-28 | $16.66 | $16.80 | $14.90 | $16.65 | $16.65 | 82,616 |
| 2016-07-27 | $16.57 | $16.83 | $16.17 | $16.63 | $16.63 | 96,360 |
| 2016-07-26 | $15.95 | $16.68 | $15.25 | $16.48 | $16.48 | 80,688 |
| 2016-07-25 | $16.06 | $16.13 | $14.87 | $15.95 | $15.95 | 85,153 |
| 2016-07-22 | $16.16 | $16.47 | $15.83 | $16.16 | $16.16 | 72,864 |
| 2016-07-21 | $16.83 | $17.17 | $16.07 | $16.24 | $16.24 | 142,565 |
| 2016-07-20 | $16.49 | $17.17 | $15.51 | $16.69 | $16.69 | 101,230 |
| 2016-07-19 | $17.65 | $17.65 | $16.52 | $16.57 | $16.57 | 115,920 |
| 2016-07-18 | $17.82 | $17.89 | $17.49 | $17.81 | $17.81 | 94,933 |
| 2016-07-15 | $18.04 | $18.26 | $17.64 | $17.93 | $17.93 | 132,189 |
| 2016-07-14 | $17.84 | $18.24 | $16.42 | $17.90 | $17.90 | 138,355 |
| 2016-07-13 | $17.98 | $18.15 | $17.67 | $17.81 | $17.81 | 151,435 |
| 2016-07-12 | $18.08 | $18.38 | $17.68 | $17.87 | $17.87 | 345,084 |
| 2016-07-11 | $17.54 | $17.83 | $17.52 | $17.74 | $17.74 | 221,706 |
| 2016-07-08 | $16.47 | $17.50 | $16.47 | $17.41 | $17.41 | 246,837 |
| 2016-07-07 | $15.72 | $16.35 | $15.64 | $16.28 | $16.28 | 337,390 |
| 2016-07-06 | $14.91 | $15.64 | $14.63 | $15.57 | $15.57 | 156,086 |
| 2016-07-05 | $15.23 | $15.24 | $14.75 | $15.07 | $15.07 | 201,168 |
| 2016-07-01 | $14.92 | $15.67 | $14.83 | $15.46 | $15.46 | 103,514 |
| 2016-06-30 | $14.91 | $15.07 | $14.34 | $14.93 | $14.93 | 148,658 |
| 2016-06-29 | $14.41 | $15.30 | $14.14 | $14.88 | $14.88 | 231,801 |
| 2016-06-28 | $14.40 | $14.65 | $13.94 | $14.14 | $14.14 | 334,524 |
| 2016-06-27 | $15.42 | $15.43 | $14.07 | $14.17 | $14.17 | 285,713 |
| 2016-06-24 | $15.36 | $15.74 | $14.77 | $15.47 | $15.47 | 410,952 |
| 2016-06-23 | $15.47 | $16.39 | $15.41 | $16.35 | $16.35 | 152,114 |
| 2016-06-22 | $15.21 | $15.65 | $15.13 | $15.29 | $15.29 | 213,009 |
| 2016-06-21 | $15.36 | $15.45 | $14.98 | $15.19 | $15.19 | 347,626 |
| 2016-06-20 | $15.45 | $15.96 | $15.17 | $15.37 | $15.37 | 346,141 |
| 2016-06-17 | $14.52 | $15.49 | $14.39 | $15.18 | $15.18 | 391,861 |
| 2016-06-16 | $14.26 | $14.49 | $14.15 | $14.47 | $14.47 | 251,075 |
| 2016-06-15 | $14.68 | $14.90 | $14.28 | $14.45 | $14.45 | 328,145 |
| 2016-06-14 | $14.20 | $14.73 | $13.96 | $14.63 | $14.63 | 153,968 |
| 2016-06-13 | $13.92 | $14.29 | $13.77 | $14.08 | $14.08 | 263,815 |
| 2016-06-10 | $14.18 | $14.41 | $13.89 | $14.03 | $14.03 | 256,399 |
| 2016-06-09 | $14.38 | $14.45 | $14.21 | $14.44 | $14.44 | 144,018 |
| 2016-06-08 | $14.68 | $14.94 | $14.49 | $14.52 | $14.52 | 197,158 |
| 2016-06-07 | $15.01 | $15.28 | $14.52 | $14.61 | $14.61 | 176,259 |
| 2016-06-06 | $13.63 | $15.06 | $13.55 | $15.02 | $15.02 | 203,338 |
| 2016-06-03 | $13.83 | $14.13 | $13.50 | $13.54 | $13.54 | 199,626 |
| 2016-06-02 | $13.65 | $14.23 | $13.37 | $13.67 | $13.67 | 157,297 |
| 2016-06-01 | $13.73 | $14.42 | $13.71 | $13.71 | $13.71 | 294,595 |
| 2016-05-31 | $13.42 | $13.94 | $13.16 | $13.88 | $13.88 | 223,927 |
| 2016-05-27 | $13.53 | $13.99 | $13.29 | $13.36 | $13.36 | 121,593 |
| 2016-05-26 | $14.98 | $15.30 | $13.50 | $13.57 | $13.57 | 337,280 |
| 2016-05-25 | $13.81 | $15.01 | $13.80 | $14.98 | $14.98 | 347,124 |
| 2016-05-24 | $13.53 | $13.82 | $13.27 | $13.78 | $13.78 | 162,542 |
| 2016-05-23 | $12.82 | $13.41 | $12.67 | $13.33 | $13.33 | 180,689 |
| 2016-05-20 | $12.86 | $13.63 | $12.78 | $12.88 | $12.88 | 229,446 |
| 2016-05-19 | $13.67 | $13.98 | $12.73 | $12.78 | $12.78 | 209,287 |
| 2016-05-18 | $13.89 | $14.16 | $13.44 | $13.62 | $13.62 | 316,013 |
| 2016-05-17 | $13.55 | $14.63 | $13.55 | $13.95 | $13.95 | 296,926 |
| 2016-05-16 | $14.86 | $14.86 | $13.42 | $13.52 | $13.52 | 384,028 |
| 2016-05-13 | $15.19 | $16.54 | $14.40 | $14.49 | $14.49 | 548,205 |
| 2016-05-12 | $18.24 | $18.69 | $17.21 | $17.30 | $17.30 | 268,164 |
| 2016-05-11 | $19.13 | $19.13 | $17.40 | $18.10 | $18.10 | 452,538 |
| 2016-05-10 | $19.03 | $19.73 | $18.73 | $19.17 | $19.17 | 144,553 |
| 2016-05-09 | $20.25 | $20.25 | $18.60 | $18.77 | $18.77 | 225,931 |
| 2016-05-06 | $19.74 | $21.04 | $19.61 | $20.39 | $20.39 | 158,169 |
| 2016-05-05 | $20.45 | $21.00 | $19.77 | $19.79 | $19.79 | 140,653 |
| 2016-05-04 | $20.15 | $20.90 | $19.87 | $20.14 | $20.14 | 158,391 |
| 2016-05-03 | $21.09 | $21.45 | $19.97 | $20.30 | $20.30 | 144,981 |
| 2016-05-02 | $22.06 | $22.66 | $21.18 | $21.40 | $21.40 | 149,256 |
| 2016-04-29 | $22.03 | $22.62 | $21.59 | $21.85 | $21.85 | 82,721 |
| 2016-04-28 | $22.71 | $23.06 | $21.99 | $22.07 | $22.07 | 95,757 |
| 2016-04-27 | $22.36 | $23.21 | $22.36 | $22.94 | $22.94 | 88,253 |
| 2016-04-26 | $22.05 | $22.63 | $21.78 | $22.57 | $22.57 | 54,070 |
| 2016-04-25 | $22.39 | $23.01 | $21.74 | $21.92 | $21.92 | 159,763 |
| 2016-04-22 | $21.75 | $22.47 | $21.75 | $22.46 | $22.46 | 111,700 |
| 2016-04-21 | $21.85 | $22.50 | $21.44 | $21.75 | $21.75 | 161,707 |
| 2016-04-20 | $20.59 | $21.81 | $20.47 | $21.76 | $21.76 | 135,694 |
| 2016-04-19 | $20.35 | $21.90 | $19.94 | $20.50 | $20.50 | 81,573 |
| 2016-04-18 | $19.66 | $20.20 | $18.89 | $20.19 | $20.19 | 127,058 |
| 2016-04-15 | $18.98 | $19.94 | $18.72 | $19.91 | $19.91 | 197,799 |
| 2016-04-14 | $18.85 | $19.21 | $18.70 | $19.11 | $19.11 | 79,336 |
| 2016-04-13 | $18.04 | $19.04 | $18.02 | $18.87 | $18.87 | 112,828 |
| 2016-04-12 | $17.98 | $18.33 | $17.54 | $17.95 | $17.95 | 86,211 |
| 2016-04-11 | $17.15 | $18.23 | $17.15 | $17.98 | $17.98 | 100,952 |
| 2016-04-08 | $17.47 | $17.67 | $16.80 | $17.00 | $17.00 | 101,153 |
| 2016-04-07 | $17.31 | $17.62 | $16.97 | $17.18 | $17.18 | 91,627 |
| 2016-04-06 | $17.00 | $17.69 | $16.47 | $17.51 | $17.51 | 106,101 |
| 2016-04-05 | $17.01 | $17.55 | $16.44 | $17.00 | $17.00 | 138,217 |
| 2016-04-04 | $17.54 | $17.84 | $17.19 | $17.21 | $17.21 | 109,575 |
| 2016-04-01 | $17.29 | $17.86 | $17.10 | $17.48 | $17.48 | 139,036 |
| 2016-03-31 | $18.18 | $18.28 | $17.52 | $17.56 | $17.56 | 125,374 |
| 2016-03-30 | $18.38 | $19.12 | $18.13 | $18.25 | $18.25 | 159,038 |
| 2016-03-29 | $17.18 | $18.25 | $17.00 | $18.18 | $18.18 | 128,004 |
| 2016-03-28 | $17.58 | $17.60 | $17.10 | $17.30 | $17.30 | 89,746 |
| 2016-03-24 | $17.14 | $17.74 | $16.91 | $17.58 | $17.58 | 50,073 |
| 2016-03-23 | $18.51 | $18.51 | $17.21 | $17.23 | $17.23 | 106,974 |
| 2016-03-22 | $18.36 | $18.82 | $18.17 | $18.61 | $18.61 | 88,409 |
| 2016-03-21 | $18.18 | $18.71 | $18.16 | $18.53 | $18.53 | 97,393 |
| 2016-03-18 | $18.19 | $18.97 | $17.48 | $18.32 | $18.32 | 370,914 |
| 2016-03-17 | $17.15 | $18.22 | $17.15 | $18.07 | $18.07 | 156,261 |
| 2016-03-16 | $16.37 | $17.36 | $16.30 | $17.20 | $17.20 | 97,835 |
| 2016-03-15 | $16.92 | $17.77 | $15.92 | $16.37 | $16.37 | 113,576 |
| 2016-03-14 | $16.91 | $17.45 | $16.50 | $17.13 | $17.13 | 123,316 |
| 2016-03-11 | $16.73 | $17.71 | $16.53 | $17.04 | $17.04 | 70,197 |
| 2016-03-10 | $16.73 | $16.79 | $15.96 | $16.53 | $16.53 | 112,374 |
| 2016-03-09 | $17.10 | $17.82 | $16.56 | $16.61 | $16.61 | 101,325 |
| 2016-03-08 | $17.83 | $17.96 | $16.53 | $17.00 | $17.00 | 164,880 |
| 2016-03-07 | $16.40 | $18.02 | $16.40 | $18.01 | $18.01 | 165,584 |
| 2016-03-04 | $16.64 | $17.33 | $15.95 | $16.46 | $16.46 | 241,304 |
| 2016-03-03 | $15.76 | $17.07 | $15.76 | $16.68 | $16.68 | 196,210 |
| 2016-03-02 | $15.28 | $15.94 | $13.97 | $15.72 | $15.72 | 141,955 |
| 2016-03-01 | $13.76 | $15.49 | $13.36 | $15.40 | $15.40 | 250,859 |
| 2016-02-29 | $13.81 | $13.87 | $13.04 | $13.59 | $13.59 | 222,350 |
| 2016-02-26 | $16.95 | $16.95 | $13.40 | $14.00 | $14.00 | 334,806 |
| 2016-02-25 | $14.65 | $14.65 | $13.94 | $14.21 | $14.21 | 95,758 |
| 2016-02-24 | $13.90 | $14.90 | $13.77 | $14.70 | $14.70 | 119,850 |
| 2016-02-23 | $13.71 | $14.79 | $13.71 | $14.07 | $14.07 | 241,916 |
| 2016-02-22 | $14.23 | $14.73 | $13.76 | $13.89 | $13.89 | 119,930 |
| 2016-02-19 | $14.86 | $15.50 | $13.80 | $13.92 | $13.92 | 88,284 |
| 2016-02-18 | $14.67 | $15.51 | $14.28 | $15.09 | $15.09 | 159,470 |
| 2016-02-17 | $14.70 | $15.53 | $14.45 | $14.48 | $14.48 | 95,709 |
| 2016-02-16 | $13.87 | $15.12 | $13.70 | $14.55 | $14.55 | 69,579 |
| 2016-02-12 | $13.54 | $14.25 | $13.54 | $13.62 | $13.62 | 91,406 |
| 2016-02-11 | $13.42 | $13.95 | $13.20 | $13.31 | $13.31 | 123,968 |
| 2016-02-10 | $14.12 | $14.34 | $13.45 | $13.71 | $13.71 | 124,175 |
| 2016-02-09 | $14.17 | $15.08 | $13.92 | $14.12 | $14.12 | 149,195 |
| 2016-02-08 | $15.64 | $16.28 | $14.03 | $14.46 | $14.46 | 163,801 |
| 2016-02-05 | $16.03 | $16.88 | $15.81 | $15.86 | $15.86 | 207,431 |
| 2016-02-04 | $15.12 | $16.35 | $15.12 | $16.12 | $16.12 | 412,115 |
| 2016-02-03 | $14.90 | $15.41 | $14.16 | $14.99 | $14.99 | 196,367 |
| 2016-02-02 | $14.79 | $15.06 | $14.51 | $14.65 | $14.65 | 131,093 |
| 2016-02-01 | $15.52 | $15.90 | $14.88 | $15.20 | $15.20 | 138,713 |
| 2016-01-29 | $15.54 | $16.15 | $15.33 | $15.68 | $15.68 | 240,067 |
| 2016-01-28 | $15.94 | $16.36 | $15.49 | $15.54 | $15.54 | 89,133 |
| 2016-01-27 | $16.00 | $16.39 | $15.54 | $15.58 | $15.58 | 186,131 |
| 2016-01-26 | $15.65 | $16.50 | $15.22 | $16.06 | $16.06 | 179,082 |
| 2016-01-25 | $16.33 | $16.38 | $15.43 | $15.46 | $15.46 | 98,417 |
| 2016-01-22 | $15.88 | $16.90 | $15.68 | $16.38 | $16.38 | 153,017 |
| 2016-01-21 | $15.03 | $15.77 | $14.97 | $15.48 | $15.48 | 172,688 |
| 2016-01-20 | $15.46 | $16.62 | $14.34 | $14.82 | $14.82 | 265,560 |
| 2016-01-19 | $16.41 | $17.04 | $15.74 | $15.77 | $15.77 | 227,390 |
| 2016-01-15 | $16.34 | $16.93 | $15.57 | $16.19 | $16.19 | 158,514 |
| 2016-01-14 | $16.87 | $17.84 | $16.06 | $17.02 | $17.02 | 166,993 |
| 2016-01-13 | $18.24 | $18.86 | $16.07 | $16.74 | $16.74 | 277,519 |
| 2016-01-12 | $18.73 | $18.73 | $17.35 | $18.12 | $18.12 | 137,726 |
| 2016-01-11 | $19.01 | $19.12 | $17.82 | $18.38 | $18.38 | 132,024 |
| 2016-01-08 | $19.67 | $20.48 | $18.82 | $18.92 | $18.92 | 91,565 |
| 2016-01-07 | $20.89 | $21.33 | $19.60 | $19.60 | $19.60 | 100,449 |
| 2016-01-06 | $21.20 | $21.67 | $20.63 | $21.34 | $21.34 | 143,055 |
| 2016-01-05 | $21.86 | $22.65 | $21.56 | $21.77 | $21.77 | 148,307 |
| 2016-01-04 | $22.50 | $23.69 | $21.35 | $21.91 | $21.91 | 215,516 |
| 2015-12-31 | $23.30 | $23.43 | $22.77 | $22.80 | $22.80 | 115,221 |
| 2015-12-30 | $22.52 | $23.36 | $22.35 | $23.25 | $23.25 | 89,079 |
| 2015-12-29 | $23.34 | $23.97 | $22.34 | $22.66 | $22.66 | 100,578 |
| 2015-12-28 | $24.64 | $24.78 | $22.93 | $23.14 | $23.14 | 107,996 |
| 2015-12-24 | $24.64 | $25.09 | $24.57 | $24.71 | $24.71 | 55,160 |
| 2015-12-23 | $24.05 | $24.93 | $23.64 | $24.69 | $24.69 | 117,470 |
| 2015-12-22 | $23.39 | $24.08 | $22.33 | $23.88 | $23.88 | 115,166 |
| 2015-12-21 | $25.66 | $25.96 | $22.39 | $23.26 | $23.26 | 324,660 |
| 2015-12-18 | $26.21 | $26.76 | $25.40 | $25.70 | $25.70 | 255,051 |
| 2015-12-17 | $26.41 | $26.79 | $25.23 | $26.18 | $26.18 | 173,473 |
| 2015-12-16 | $26.85 | $27.07 | $26.09 | $26.21 | $26.21 | 126,588 |
| 2015-12-15 | $27.87 | $28.05 | $26.68 | $26.74 | $26.74 | 166,159 |
| 2015-12-14 | $28.23 | $28.25 | $27.05 | $27.66 | $27.66 | 149,491 |
| 2015-12-11 | $27.84 | $28.41 | $27.74 | $28.31 | $28.31 | 147,039 |
| 2015-12-10 | $28.50 | $28.90 | $27.80 | $28.35 | $28.35 | 86,225 |
| 2015-12-09 | $28.24 | $29.23 | $27.78 | $28.58 | $28.58 | 95,091 |
| 2015-12-08 | $28.98 | $29.00 | $27.57 | $28.20 | $28.20 | 152,288 |
| 2015-12-07 | $30.35 | $30.60 | $29.09 | $29.40 | $29.40 | 112,864 |
| 2015-12-04 | $30.79 | $31.00 | $30.17 | $30.71 | $30.71 | 62,171 |
| 2015-12-03 | $31.34 | $31.57 | $30.42 | $30.96 | $30.96 | 74,598 |
| 2015-12-02 | $32.31 | $32.58 | $30.84 | $31.16 | $31.16 | 82,999 |
| 2015-12-01 | $32.82 | $32.89 | $32.31 | $32.50 | $32.50 | 104,954 |
| 2015-11-30 | $32.59 | $33.04 | $32.29 | $32.75 | $32.75 | 178,478 |
| 2015-11-27 | $32.38 | $32.62 | $32.28 | $32.40 | $32.40 | 25,792 |
| 2015-11-25 | $32.47 | $32.75 | $32.03 | $32.46 | $32.46 | 59,868 |
| 2015-11-24 | $31.03 | $33.20 | $30.88 | $32.54 | $32.54 | 124,805 |
| 2015-11-23 | $30.99 | $31.17 | $30.52 | $31.05 | $31.05 | 81,854 |
| 2015-11-20 | $31.12 | $31.37 | $30.16 | $31.16 | $31.16 | 158,755 |
| 2015-11-19 | $30.55 | $30.99 | $29.83 | $30.92 | $30.92 | 77,357 |
| 2015-11-18 | $29.17 | $30.91 | $29.17 | $30.66 | $30.66 | 110,840 |
| 2015-11-17 | $29.88 | $30.11 | $28.63 | $29.20 | $29.20 | 81,318 |
| 2015-11-16 | $29.27 | $29.96 | $28.91 | $29.87 | $29.87 | 75,297 |
| 2015-11-13 | $28.71 | $29.93 | $28.60 | $29.23 | $29.23 | 114,055 |
| 2015-11-12 | $29.55 | $30.24 | $28.83 | $28.94 | $28.94 | 92,479 |
| 2015-11-11 | $30.70 | $30.70 | $29.44 | $29.94 | $29.94 | 59,552 |
| 2015-11-10 | $29.89 | $30.69 | $29.46 | $30.58 | $30.58 | 89,810 |
| 2015-11-09 | $32.26 | $32.26 | $28.61 | $29.92 | $29.92 | 184,005 |
| 2015-11-06 | $31.00 | $33.68 | $29.25 | $32.26 | $32.26 | 139,930 |
| 2015-11-05 | $31.91 | $32.20 | $31.26 | $31.50 | $31.50 | 138,594 |
| 2015-11-04 | $31.62 | $32.34 | $31.22 | $32.00 | $32.00 | 93,115 |
| 2015-11-03 | $30.94 | $31.70 | $30.77 | $31.46 | $31.46 | 113,218 |
| 2015-11-02 | $30.16 | $31.14 | $29.86 | $30.88 | $30.88 | 87,846 |
| 2015-10-30 | $29.70 | $30.40 | $29.00 | $30.26 | $30.26 | 182,964 |
| 2015-10-29 | $31.34 | $31.95 | $28.88 | $29.74 | $29.74 | 173,463 |
| 2015-10-28 | $29.79 | $31.61 | $29.79 | $31.36 | $31.36 | 142,178 |
| 2015-10-27 | $30.53 | $30.61 | $29.25 | $29.72 | $29.72 | 106,503 |
| 2015-10-26 | $31.45 | $32.69 | $30.70 | $30.78 | $30.78 | 58,668 |
| 2015-10-23 | $31.89 | $32.18 | $31.21 | $31.58 | $31.58 | 72,296 |
| 2015-10-22 | $29.90 | $32.18 | $29.90 | $31.66 | $31.66 | 107,760 |
| 2015-10-21 | $30.57 | $30.75 | $29.70 | $29.82 | $29.82 | 76,659 |
| 2015-10-20 | $29.82 | $31.28 | $29.61 | $30.53 | $30.53 | 106,517 |
| 2015-10-19 | $30.94 | $31.19 | $29.73 | $29.77 | $29.77 | 132,760 |
| 2015-10-16 | $32.72 | $33.82 | $30.81 | $31.22 | $31.22 | 111,167 |
| 2015-10-15 | $32.22 | $33.15 | $31.30 | $32.75 | $32.75 | 139,699 |
| 2015-10-14 | $32.38 | $33.63 | $31.93 | $32.22 | $32.22 | 106,381 |
| 2015-10-13 | $32.13 | $33.79 | $31.86 | $32.47 | $32.47 | 120,710 |
| 2015-10-12 | $33.29 | $34.49 | $32.14 | $32.31 | $32.31 | 107,226 |
| 2015-10-09 | $33.59 | $34.08 | $33.18 | $33.34 | $33.34 | 111,577 |
| 2015-10-08 | $30.11 | $33.67 | $30.11 | $33.44 | $33.44 | 277,771 |
| 2015-10-07 | $30.12 | $31.56 | $29.77 | $30.03 | $30.03 | 324,458 |
| 2015-10-06 | $29.40 | $30.32 | $29.35 | $29.88 | $29.88 | 237,868 |
| 2015-10-05 | $28.31 | $29.74 | $28.31 | $29.32 | $29.32 | 382,749 |
| 2015-10-02 | $26.97 | $28.21 | $26.39 | $28.00 | $28.00 | 133,116 |
| 2015-10-01 | $27.42 | $27.92 | $26.85 | $27.19 | $27.19 | 157,901 |
| 2015-09-30 | $28.02 | $28.14 | $27.05 | $27.28 | $27.28 | 148,654 |
| 2015-09-29 | $28.10 | $28.22 | $27.63 | $28.01 | $28.01 | 183,065 |
| 2015-09-28 | $28.23 | $28.37 | $27.58 | $27.98 | $27.98 | 144,833 |
| 2015-09-25 | $28.21 | $29.06 | $27.71 | $28.31 | $28.31 | 139,161 |
| 2015-09-24 | $27.15 | $27.99 | $26.80 | $27.95 | $27.95 | 138,652 |
| 2015-09-23 | $28.26 | $28.45 | $27.11 | $27.42 | $27.42 | 119,267 |
| 2015-09-22 | $28.38 | $28.91 | $27.76 | $28.22 | $28.22 | 158,207 |
| 2015-09-21 | $28.83 | $29.34 | $28.52 | $28.75 | $28.75 | 121,570 |
| 2015-09-18 | $29.36 | $29.82 | $28.36 | $28.74 | $28.74 | 347,625 |
| 2015-09-17 | $31.00 | $31.06 | $29.65 | $29.78 | $29.78 | 102,575 |
| 2015-09-16 | $29.73 | $31.10 | $29.73 | $30.90 | $30.90 | 123,338 |
| 2015-09-15 | $29.04 | $29.82 | $28.94 | $29.70 | $29.70 | 87,012 |
| 2015-09-14 | $30.16 | $30.49 | $28.28 | $28.90 | $28.90 | 205,783 |
| 2015-09-11 | $30.27 | $30.60 | $29.92 | $30.32 | $30.32 | 187,004 |
| 2015-09-10 | $30.32 | $30.99 | $30.24 | $30.55 | $30.55 | 118,096 |
| 2015-09-09 | $30.52 | $31.37 | $30.11 | $30.36 | $30.36 | 222,703 |
| 2015-09-08 | $29.96 | $31.26 | $29.80 | $30.31 | $30.31 | 165,077 |
| 2015-09-04 | $29.17 | $29.92 | $29.05 | $29.58 | $29.58 | 141,109 |
| 2015-09-03 | $29.90 | $30.40 | $29.24 | $29.50 | $29.50 | 198,817 |
| 2015-09-02 | $29.76 | $30.64 | $29.55 | $29.79 | $29.79 | 202,614 |
| 2015-09-01 | $29.09 | $29.96 | $28.94 | $29.56 | $29.56 | 312,561 |
DXP Enterprises Inc (DXPE) News Headlines
Recent DXP Enterprises Inc (DXPE) News
Similar Companies to DXP Enterprises Inc (DXPE) in the Industrial Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fastenal Company | FAST | Industrial Distribution | Industrials | 30,358 |
| W.W. Grainger Inc | GWW | Industrial Distribution | Industrials | 21,400 |
| Watsco Inc - Class A | WSO | Industrial Distribution | Industrials | 12,000 |
| Wesco International Inc | WCC | Industrial Distribution | Industrials | 10,000 |
| Titan Machinery Inc | TITN | Industrial Distribution | Industrials | 6,000 |
| Applied Industrial Technologies Inc | AIT | Industrial Distribution | Industrials | 5,000 |
| MSC Industrial Direct Co. Inc - Class A | MSM | Industrial Distribution | Industrials | 4,500 |
| Foundation Building Materials Inc | FBM | Industrial Distribution | Industrials | 4,500 |
| DXP Enterprises Inc | DXPE | Industrial Distribution | Industrials | 4,100 |
| SiteOne Landscape Supply Inc | SITE | Industrial Distribution | Industrials | 3,800 |