Encore Capital Group Inc (ECPG) Exchange: NASDAQ
Data as of May 2, 2025
$34.42 ($0.02) 0.06%
Encore Capital Group Inc - Daily Information
Click for more stock information on Encore Capital Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.32 |
| Previous Close | $34.42 |
| High | $35.20 |
| Low | $34.00 |
| Adjusted Open | $34.32 |
| Previous Adjusted Close | $34.42 |
| Adjusted High | $35.20 |
| Adjusted Low | $34.00 |
About Encore Capital Group Inc (ECPG)
Encore Capital Group, Inc. is a global specialty finance company engaged in purchasing and managing portfolios of consumer receivables from major banks and other financial institutions. Founded in 1999, Encore's corporate office is based in San Diego, California, and operations are conducted through its subsidiaries in the United States, United Kingdom, India and Mexico. Over the last 15 years, the Company has developed capabilities that span the consumer receivables industry, including portfolio purchasing and management, debt collection and consumer banking services. Encoreâs revenue, adjusted EBITDA, total assets, and total portfolio purchases have grown at a compound annual rate of 20%, 59%, 15% and 22%, respectively over the past five years.
Invest in Encore Capital Group Inc (ECPG)
Historical Stock Data for Encore Capital Group Inc (ECPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $34.32 | $35.20 | $34.00 | $34.42 | $34.42 | 168,314 |
| 2025-04-30 | $34.45 | $34.93 | $33.90 | $34.40 | $34.40 | 198,242 |
| 2025-04-29 | $34.46 | $35.15 | $34.34 | $35.15 | $35.15 | 244,288 |
| 2025-04-28 | $34.36 | $34.84 | $34.10 | $34.55 | $34.55 | 211,786 |
| 2025-04-25 | $34.47 | $34.65 | $34.06 | $34.38 | $34.38 | 272,076 |
| 2025-04-24 | $32.98 | $34.97 | $32.82 | $34.81 | $34.81 | 364,901 |
| 2025-04-23 | $32.76 | $34.36 | $32.55 | $33.01 | $33.01 | 326,260 |
| 2025-04-22 | $31.12 | $31.96 | $30.32 | $31.86 | $31.86 | 287,459 |
| 2025-04-21 | $30.05 | $30.70 | $29.69 | $30.52 | $30.52 | 312,907 |
| 2025-04-17 | $29.48 | $30.63 | $29.38 | $30.41 | $30.41 | 291,327 |
| 2025-04-16 | $29.65 | $30.04 | $28.93 | $29.51 | $29.51 | 260,321 |
| 2025-04-15 | $29.59 | $30.77 | $29.59 | $29.92 | $29.92 | 204,110 |
| 2025-04-14 | $29.88 | $30.99 | $28.68 | $29.62 | $29.62 | 313,553 |
| 2025-04-11 | $29.25 | $29.62 | $28.46 | $29.32 | $29.32 | 332,830 |
| 2025-04-10 | $30.79 | $31.07 | $28.14 | $29.42 | $29.42 | 457,786 |
| 2025-04-09 | $26.63 | $32.27 | $26.45 | $31.68 | $31.68 | 547,085 |
| 2025-04-08 | $30.89 | $31.45 | $26.94 | $27.13 | $27.13 | 648,289 |
| 2025-04-07 | $30.74 | $32.80 | $29.43 | $29.65 | $29.65 | 519,616 |
| 2025-04-04 | $32.17 | $32.28 | $29.87 | $31.32 | $31.32 | 483,748 |
| 2025-04-03 | $33.88 | $34.29 | $33.00 | $33.54 | $33.54 | 318,587 |
| 2025-04-02 | $34.80 | $35.93 | $34.59 | $35.59 | $35.59 | 224,945 |
| 2025-04-01 | $34.25 | $35.68 | $34.24 | $35.16 | $35.16 | 224,895 |
| 2025-03-31 | $33.72 | $34.81 | $33.55 | $34.28 | $34.28 | 230,350 |
| 2025-03-28 | $35.59 | $35.67 | $34.23 | $34.26 | $34.26 | 175,543 |
| 2025-03-27 | $34.69 | $35.93 | $34.58 | $35.75 | $35.75 | 211,230 |
| 2025-03-26 | $35.79 | $36.02 | $34.57 | $34.64 | $34.64 | 154,088 |
| 2025-03-25 | $35.83 | $36.55 | $35.72 | $35.72 | $35.72 | 331,955 |
| 2025-03-24 | $35.23 | $36.68 | $35.23 | $36.33 | $36.33 | 245,394 |
| 2025-03-21 | $34.18 | $35.52 | $33.95 | $34.79 | $34.79 | 476,808 |
| 2025-03-20 | $33.46 | $34.94 | $33.46 | $34.51 | $34.51 | 202,363 |
| 2025-03-19 | $33.95 | $34.43 | $33.32 | $33.90 | $33.90 | 157,638 |
| 2025-03-18 | $33.41 | $34.20 | $33.40 | $33.90 | $33.90 | 184,115 |
| 2025-03-17 | $34.10 | $34.60 | $33.44 | $33.83 | $33.83 | 256,701 |
| 2025-03-14 | $32.21 | $34.37 | $32.21 | $34.27 | $34.27 | 334,634 |
| 2025-03-13 | $32.67 | $33.18 | $31.54 | $32.02 | $32.02 | 259,816 |
| 2025-03-12 | $33.74 | $33.74 | $31.62 | $32.68 | $32.68 | 420,211 |
| 2025-03-11 | $33.94 | $34.23 | $33.18 | $33.55 | $33.55 | 418,994 |
| 2025-03-10 | $35.24 | $35.24 | $33.49 | $33.97 | $33.97 | 649,067 |
| 2025-03-07 | $36.29 | $36.64 | $35.61 | $35.74 | $35.74 | 388,606 |
| 2025-03-06 | $36.37 | $36.78 | $34.54 | $35.84 | $35.84 | 524,218 |
| 2025-03-05 | $35.00 | $35.78 | $33.68 | $34.46 | $34.46 | 730,213 |
| 2025-03-04 | $35.11 | $35.66 | $32.99 | $34.48 | $34.48 | 843,959 |
| 2025-03-03 | $37.96 | $38.58 | $34.87 | $35.45 | $35.45 | 958,702 |
| 2025-02-28 | $38.24 | $39.22 | $35.38 | $37.72 | $37.72 | 1,318,482 |
| 2025-02-27 | $45.33 | $46.13 | $36.37 | $38.95 | $38.95 | 1,769,970 |
| 2025-02-26 | $50.05 | $50.92 | $49.53 | $49.86 | $49.86 | 179,998 |
| 2025-02-25 | $49.10 | $50.29 | $48.57 | $49.89 | $49.89 | 189,035 |
| 2025-02-24 | $50.38 | $50.40 | $48.49 | $48.54 | $48.54 | 148,951 |
| 2025-02-21 | $50.43 | $50.76 | $49.49 | $49.72 | $49.72 | 170,219 |
| 2025-02-20 | $51.16 | $51.74 | $48.84 | $50.01 | $50.01 | 250,206 |
| 2025-02-19 | $49.96 | $51.77 | $49.96 | $51.25 | $51.25 | 307,322 |
| 2025-02-18 | $49.87 | $51.06 | $49.69 | $50.25 | $50.25 | 217,407 |
| 2025-02-14 | $50.10 | $50.60 | $49.74 | $50.00 | $50.00 | 212,471 |
| 2025-02-13 | $49.70 | $50.31 | $48.70 | $49.75 | $49.75 | 175,349 |
| 2025-02-12 | $49.99 | $50.52 | $49.05 | $49.87 | $49.87 | 94,129 |
| 2025-02-11 | $50.15 | $50.82 | $49.18 | $50.74 | $50.74 | 149,635 |
| 2025-02-10 | $50.54 | $50.99 | $50.27 | $50.50 | $50.50 | 184,771 |
| 2025-02-07 | $50.07 | $50.35 | $49.38 | $50.21 | $50.21 | 154,653 |
| 2025-02-06 | $50.75 | $50.84 | $50.18 | $50.26 | $50.26 | 119,278 |
| 2025-02-05 | $49.51 | $50.32 | $49.12 | $50.32 | $50.32 | 129,784 |
| 2025-02-04 | $48.55 | $49.29 | $48.55 | $49.24 | $49.24 | 102,078 |
| 2025-02-03 | $48.55 | $49.06 | $47.70 | $48.80 | $48.80 | 145,209 |
| 2025-01-31 | $50.02 | $50.25 | $49.17 | $49.50 | $49.50 | 149,308 |
| 2025-01-30 | $49.85 | $50.18 | $49.40 | $49.70 | $49.70 | 116,175 |
| 2025-01-29 | $49.87 | $50.44 | $48.84 | $49.36 | $49.36 | 91,434 |
| 2025-01-28 | $49.97 | $50.55 | $49.86 | $50.13 | $50.13 | 100,239 |
| 2025-01-27 | $49.93 | $51.19 | $49.79 | $50.26 | $50.26 | 287,704 |
| 2025-01-24 | $49.83 | $50.58 | $48.21 | $49.97 | $49.97 | 115,465 |
| 2025-01-23 | $48.38 | $50.21 | $48.38 | $50.21 | $50.21 | 129,514 |
| 2025-01-22 | $49.01 | $49.29 | $48.54 | $48.58 | $48.58 | 75,177 |
| 2025-01-21 | $49.09 | $49.63 | $47.23 | $49.29 | $49.29 | 272,815 |
| 2025-01-17 | $49.05 | $49.20 | $48.37 | $48.85 | $48.85 | 104,798 |
| 2025-01-16 | $48.16 | $48.75 | $47.89 | $48.56 | $48.56 | 124,515 |
| 2025-01-15 | $48.09 | $48.46 | $47.41 | $48.20 | $48.20 | 173,807 |
| 2025-01-14 | $46.59 | $47.24 | $46.40 | $47.00 | $47.00 | 118,055 |
| 2025-01-13 | $44.87 | $46.50 | $44.60 | $46.13 | $46.13 | 149,505 |
| 2025-01-10 | $45.43 | $45.44 | $44.68 | $45.35 | $45.35 | 117,274 |
| 2025-01-08 | $46.27 | $46.77 | $45.88 | $46.18 | $46.18 | 109,259 |
| 2025-01-07 | $47.74 | $48.13 | $46.03 | $46.80 | $46.80 | 166,728 |
| 2025-01-06 | $47.54 | $48.22 | $47.47 | $47.78 | $47.78 | 98,536 |
| 2025-01-03 | $47.26 | $47.80 | $46.85 | $47.54 | $47.54 | 152,156 |
| 2025-01-02 | $48.00 | $48.33 | $46.85 | $47.00 | $47.00 | 120,194 |
| 2024-12-31 | $47.64 | $48.00 | $46.83 | $47.77 | $47.77 | 59,660 |
| 2024-12-30 | $47.15 | $47.58 | $46.57 | $47.32 | $47.32 | 90,578 |
| 2024-12-27 | $47.89 | $48.45 | $46.87 | $47.52 | $47.52 | 87,602 |
| 2024-12-26 | $47.27 | $48.40 | $46.85 | $48.23 | $48.23 | 113,768 |
| 2024-12-24 | $46.97 | $47.59 | $46.14 | $47.52 | $47.52 | 85,206 |
| 2024-12-23 | $46.67 | $47.16 | $46.17 | $46.76 | $46.76 | 135,268 |
| 2024-12-20 | $46.96 | $48.09 | $46.80 | $46.83 | $46.83 | 322,574 |
| 2024-12-19 | $47.79 | $48.40 | $47.01 | $47.41 | $47.41 | 145,548 |
| 2024-12-18 | $49.17 | $49.82 | $46.99 | $47.53 | $47.53 | 224,401 |
| 2024-12-17 | $49.57 | $49.96 | $48.69 | $49.04 | $49.04 | 114,440 |
| 2024-12-16 | $49.03 | $50.00 | $47.88 | $49.88 | $49.88 | 150,986 |
| 2024-12-13 | $49.14 | $49.70 | $48.92 | $49.23 | $49.23 | 87,162 |
| 2024-12-12 | $48.81 | $49.45 | $48.79 | $49.06 | $49.06 | 149,458 |
| 2024-12-11 | $49.29 | $49.53 | $48.69 | $49.28 | $49.28 | 68,970 |
| 2024-12-10 | $49.49 | $49.68 | $48.78 | $48.81 | $48.81 | 92,895 |
| 2024-12-09 | $49.40 | $49.78 | $49.01 | $49.36 | $49.36 | 127,828 |
| 2024-12-06 | $48.84 | $49.34 | $48.80 | $49.20 | $49.20 | 62,003 |
| 2024-12-05 | $49.47 | $49.89 | $48.55 | $48.57 | $48.57 | 73,989 |
| 2024-12-04 | $48.27 | $49.63 | $48.22 | $49.55 | $49.55 | 367,024 |
| 2024-12-03 | $49.20 | $49.20 | $48.04 | $48.35 | $48.35 | 81,239 |
| 2024-12-02 | $49.41 | $49.61 | $48.39 | $49.24 | $49.24 | 173,625 |
| 2024-11-29 | $49.30 | $49.46 | $48.79 | $49.19 | $49.19 | 53,659 |
| 2024-11-27 | $49.16 | $49.69 | $49.15 | $49.38 | $49.38 | 82,532 |
| 2024-11-26 | $48.66 | $49.26 | $47.93 | $49.06 | $49.06 | 83,596 |
| 2024-11-25 | $49.47 | $49.89 | $48.85 | $49.01 | $49.01 | 251,137 |
| 2024-11-22 | $48.23 | $49.50 | $48.23 | $49.14 | $49.14 | 163,790 |
| 2024-11-21 | $48.10 | $48.70 | $47.92 | $48.04 | $48.04 | 115,425 |
| 2024-11-20 | $48.46 | $48.62 | $46.89 | $47.60 | $47.60 | 232,447 |
| 2024-11-19 | $48.36 | $49.00 | $48.10 | $48.62 | $48.62 | 122,054 |
| 2024-11-18 | $49.10 | $49.36 | $48.20 | $48.96 | $48.96 | 175,226 |
| 2024-11-15 | $48.71 | $49.25 | $48.07 | $49.22 | $49.22 | 115,287 |
| 2024-11-14 | $49.17 | $49.35 | $47.81 | $48.39 | $48.39 | 93,923 |
| 2024-11-13 | $49.29 | $49.70 | $48.61 | $48.92 | $48.92 | 97,749 |
| 2024-11-12 | $49.63 | $49.66 | $48.27 | $48.80 | $48.80 | 111,916 |
| 2024-11-11 | $50.63 | $50.79 | $49.85 | $50.01 | $50.01 | 184,193 |
| 2024-11-08 | $49.72 | $50.51 | $49.66 | $49.97 | $49.97 | 162,823 |
| 2024-11-07 | $49.87 | $50.30 | $46.89 | $49.80 | $49.80 | 370,799 |
| 2024-11-06 | $50.50 | $51.47 | $49.17 | $49.77 | $49.77 | 520,576 |
| 2024-11-05 | $45.48 | $47.98 | $45.48 | $47.48 | $47.48 | 391,685 |
| 2024-11-04 | $45.51 | $45.91 | $45.20 | $45.34 | $45.34 | 65,353 |
| 2024-11-01 | $45.89 | $46.62 | $45.32 | $45.79 | $45.79 | 113,286 |
| 2024-10-31 | $46.38 | $46.54 | $45.68 | $45.68 | $45.68 | 125,848 |
| 2024-10-30 | $45.77 | $47.26 | $45.77 | $46.41 | $46.41 | 80,350 |
| 2024-10-29 | $45.83 | $46.02 | $45.27 | $45.84 | $45.84 | 101,720 |
| 2024-10-28 | $45.53 | $46.77 | $45.17 | $46.08 | $46.08 | 85,761 |
| 2024-10-25 | $46.12 | $46.49 | $45.03 | $45.14 | $45.14 | 97,185 |
| 2024-10-24 | $45.70 | $46.10 | $45.15 | $45.91 | $45.91 | 85,299 |
| 2024-10-23 | $45.90 | $45.97 | $45.23 | $45.65 | $45.65 | 78,962 |
| 2024-10-22 | $44.93 | $46.11 | $44.77 | $45.91 | $45.91 | 116,420 |
| 2024-10-21 | $47.01 | $47.40 | $44.92 | $45.16 | $45.16 | 172,414 |
| 2024-10-18 | $47.60 | $48.60 | $47.07 | $47.15 | $47.15 | 175,028 |
| 2024-10-17 | $47.12 | $47.85 | $46.59 | $47.52 | $47.52 | 182,493 |
| 2024-10-16 | $45.81 | $46.72 | $45.04 | $46.44 | $46.44 | 136,576 |
| 2024-10-15 | $44.73 | $45.68 | $44.73 | $45.31 | $45.31 | 143,948 |
| 2024-10-14 | $44.81 | $45.24 | $44.38 | $44.74 | $44.74 | 86,533 |
| 2024-10-11 | $44.70 | $45.25 | $44.55 | $44.88 | $44.88 | 125,783 |
| 2024-10-10 | $43.48 | $44.59 | $42.65 | $44.59 | $44.59 | 180,636 |
| 2024-10-09 | $44.51 | $44.62 | $43.67 | $43.97 | $43.97 | 154,329 |
| 2024-10-08 | $44.84 | $44.86 | $43.87 | $44.51 | $44.51 | 189,492 |
| 2024-10-07 | $45.04 | $45.04 | $44.58 | $44.84 | $44.84 | 88,763 |
| 2024-10-04 | $45.63 | $45.90 | $45.04 | $45.41 | $45.41 | 91,958 |
| 2024-10-03 | $45.01 | $45.01 | $43.84 | $44.79 | $44.79 | 135,168 |
| 2024-10-02 | $46.05 | $46.28 | $45.07 | $45.24 | $45.24 | 94,893 |
| 2024-10-01 | $47.01 | $47.01 | $45.73 | $46.09 | $46.09 | 130,126 |
| 2024-09-30 | $46.76 | $47.40 | $46.33 | $47.27 | $47.27 | 177,624 |
| 2024-09-27 | $47.73 | $48.40 | $46.58 | $47.08 | $47.08 | 125,254 |
| 2024-09-26 | $46.95 | $47.97 | $46.77 | $47.26 | $47.26 | 137,222 |
| 2024-09-25 | $47.17 | $47.28 | $46.38 | $46.58 | $46.58 | 229,992 |
| 2024-09-24 | $47.05 | $47.35 | $46.32 | $47.17 | $47.17 | 94,497 |
| 2024-09-23 | $48.36 | $48.59 | $47.00 | $47.05 | $47.05 | 138,686 |
| 2024-09-20 | $48.72 | $48.72 | $47.48 | $47.98 | $47.98 | 495,441 |
| 2024-09-19 | $49.98 | $50.00 | $48.83 | $49.00 | $49.00 | 132,286 |
| 2024-09-18 | $49.38 | $50.81 | $48.64 | $49.05 | $49.05 | 145,413 |
| 2024-09-17 | $48.47 | $50.18 | $48.44 | $49.17 | $49.17 | 115,950 |
| 2024-09-16 | $48.60 | $48.77 | $47.80 | $47.94 | $47.94 | 56,135 |
| 2024-09-13 | $46.46 | $48.26 | $46.46 | $48.18 | $48.18 | 214,067 |
| 2024-09-12 | $45.78 | $46.38 | $45.10 | $45.87 | $45.87 | 117,681 |
| 2024-09-11 | $45.71 | $45.81 | $44.74 | $45.49 | $45.49 | 119,084 |
| 2024-09-10 | $46.04 | $46.36 | $45.59 | $46.09 | $46.09 | 137,607 |
| 2024-09-09 | $47.11 | $47.11 | $46.14 | $46.17 | $46.17 | 148,709 |
| 2024-09-06 | $47.75 | $48.16 | $46.64 | $47.14 | $47.14 | 75,700 |
| 2024-09-05 | $47.88 | $48.49 | $47.50 | $47.81 | $47.81 | 51,158 |
| 2024-09-04 | $48.17 | $48.61 | $47.52 | $47.53 | $47.53 | 72,823 |
| 2024-09-03 | $49.73 | $50.10 | $47.65 | $48.45 | $48.45 | 107,951 |
| 2024-08-30 | $49.93 | $50.54 | $49.42 | $50.08 | $50.08 | 232,328 |
| 2024-08-29 | $50.36 | $50.36 | $49.30 | $49.58 | $49.58 | 89,209 |
| 2024-08-28 | $49.68 | $50.48 | $49.62 | $49.85 | $49.85 | 57,127 |
| 2024-08-27 | $50.19 | $50.30 | $49.51 | $49.88 | $49.88 | 113,009 |
| 2024-08-26 | $51.09 | $51.12 | $50.16 | $50.22 | $50.22 | 72,420 |
| 2024-08-23 | $49.15 | $51.13 | $48.99 | $50.58 | $50.58 | 123,983 |
| 2024-08-22 | $49.25 | $49.45 | $48.75 | $48.98 | $48.98 | 33,013 |
| 2024-08-21 | $49.11 | $49.59 | $48.59 | $49.20 | $49.20 | 69,536 |
| 2024-08-20 | $49.63 | $50.43 | $49.07 | $49.08 | $49.08 | 93,286 |
| 2024-08-19 | $49.61 | $50.36 | $49.11 | $49.92 | $49.92 | 112,350 |
| 2024-08-16 | $48.24 | $50.17 | $48.24 | $49.61 | $49.61 | 103,747 |
| 2024-08-15 | $49.36 | $50.18 | $48.20 | $48.28 | $48.28 | 128,900 |
| 2024-08-14 | $47.83 | $48.63 | $46.84 | $48.09 | $48.09 | 80,356 |
| 2024-08-13 | $47.91 | $48.23 | $47.06 | $47.58 | $47.58 | 134,917 |
| 2024-08-12 | $48.99 | $48.99 | $47.28 | $47.37 | $47.37 | 113,102 |
| 2024-08-09 | $49.59 | $50.02 | $47.62 | $48.73 | $48.73 | 132,296 |
| 2024-08-08 | $46.88 | $50.31 | $44.05 | $49.93 | $49.93 | 337,041 |
| 2024-08-07 | $46.17 | $46.92 | $44.76 | $44.81 | $44.81 | 126,996 |
| 2024-08-06 | $46.19 | $46.29 | $44.95 | $45.77 | $45.77 | 181,423 |
| 2024-08-05 | $44.83 | $46.69 | $44.26 | $46.13 | $46.13 | 187,338 |
| 2024-08-02 | $46.86 | $47.53 | $46.13 | $47.24 | $47.24 | 90,872 |
| 2024-08-01 | $50.64 | $50.64 | $47.36 | $48.31 | $48.31 | 146,644 |
| 2024-07-31 | $50.64 | $51.71 | $50.28 | $50.55 | $50.55 | 98,514 |
| 2024-07-30 | $50.33 | $51.06 | $49.68 | $50.68 | $50.68 | 92,003 |
| 2024-07-29 | $50.03 | $50.33 | $49.73 | $50.21 | $50.21 | 62,273 |
| 2024-07-26 | $49.83 | $50.64 | $49.51 | $50.30 | $50.30 | 111,324 |
| 2024-07-25 | $49.03 | $49.99 | $49.03 | $49.56 | $49.56 | 111,138 |
| 2024-07-24 | $48.77 | $50.00 | $48.26 | $48.69 | $48.69 | 93,867 |
| 2024-07-23 | $47.99 | $49.21 | $47.52 | $49.07 | $49.07 | 76,246 |
| 2024-07-22 | $47.70 | $48.50 | $47.24 | $48.27 | $48.27 | 68,059 |
| 2024-07-19 | $48.74 | $48.74 | $47.27 | $47.55 | $47.55 | 72,083 |
| 2024-07-18 | $48.95 | $49.99 | $47.90 | $48.57 | $48.57 | 124,073 |
| 2024-07-17 | $48.32 | $50.34 | $47.43 | $49.46 | $49.46 | 261,976 |
| 2024-07-16 | $46.93 | $48.84 | $46.93 | $48.63 | $48.63 | 241,180 |
| 2024-07-15 | $45.44 | $46.93 | $45.05 | $46.40 | $46.40 | 208,229 |
| 2024-07-12 | $44.71 | $45.42 | $44.52 | $44.89 | $44.89 | 126,842 |
| 2024-07-11 | $43.46 | $45.04 | $43.30 | $44.71 | $44.71 | 183,392 |
| 2024-07-10 | $42.49 | $42.52 | $41.85 | $42.47 | $42.47 | 50,975 |
| 2024-07-09 | $41.36 | $42.66 | $41.04 | $42.29 | $42.29 | 177,724 |
| 2024-07-08 | $41.62 | $41.66 | $40.83 | $41.36 | $41.36 | 62,275 |
| 2024-07-05 | $41.37 | $41.52 | $40.33 | $41.28 | $41.28 | 69,453 |
| 2024-07-03 | $42.31 | $42.31 | $41.41 | $41.51 | $41.51 | 50,241 |
| 2024-07-02 | $41.81 | $42.44 | $41.59 | $41.91 | $41.91 | 90,391 |
| 2024-07-01 | $41.69 | $42.41 | $41.08 | $41.68 | $41.68 | 89,298 |
| 2024-06-28 | $40.43 | $41.90 | $40.25 | $41.73 | $41.73 | 448,793 |
| 2024-06-27 | $40.19 | $40.33 | $39.81 | $40.08 | $40.08 | 99,856 |
| 2024-06-26 | $40.60 | $40.90 | $39.64 | $39.95 | $39.95 | 142,069 |
| 2024-06-25 | $41.11 | $41.11 | $40.34 | $40.80 | $40.80 | 249,700 |
| 2024-06-24 | $42.86 | $43.42 | $41.21 | $41.24 | $41.24 | 197,569 |
| 2024-06-21 | $42.06 | $42.57 | $41.28 | $42.50 | $42.50 | 374,376 |
| 2024-06-20 | $40.92 | $42.62 | $40.47 | $41.86 | $41.86 | 196,446 |
| 2024-06-18 | $40.87 | $41.39 | $40.45 | $41.00 | $41.00 | 112,886 |
| 2024-06-17 | $40.36 | $41.40 | $40.22 | $41.17 | $41.17 | 105,481 |
| 2024-06-14 | $40.48 | $40.88 | $40.07 | $40.48 | $40.48 | 131,492 |
| 2024-06-13 | $41.84 | $41.84 | $40.60 | $41.16 | $41.16 | 99,871 |
| 2024-06-12 | $42.68 | $43.42 | $41.79 | $41.96 | $41.96 | 67,508 |
| 2024-06-11 | $41.07 | $41.59 | $40.68 | $41.48 | $41.48 | 87,270 |
| 2024-06-10 | $42.24 | $42.59 | $41.44 | $41.58 | $41.58 | 94,010 |
| 2024-06-07 | $42.10 | $42.86 | $42.00 | $42.85 | $42.85 | 111,863 |
| 2024-06-06 | $43.82 | $43.84 | $42.48 | $42.61 | $42.61 | 147,963 |
| 2024-06-05 | $44.15 | $44.68 | $43.97 | $44.10 | $44.10 | 67,111 |
| 2024-06-04 | $43.41 | $44.42 | $42.98 | $44.18 | $44.18 | 92,324 |
| 2024-06-03 | $44.66 | $44.66 | $43.37 | $43.81 | $43.81 | 75,928 |
| 2024-05-31 | $43.90 | $44.53 | $43.69 | $44.24 | $44.24 | 96,569 |
| 2024-05-30 | $43.54 | $44.34 | $43.38 | $43.80 | $43.80 | 84,580 |
| 2024-05-29 | $43.48 | $43.96 | $43.12 | $43.38 | $43.38 | 78,750 |
| 2024-05-28 | $43.94 | $44.91 | $43.93 | $44.32 | $44.32 | 109,962 |
| 2024-05-24 | $44.23 | $44.23 | $43.25 | $43.74 | $43.74 | 98,539 |
| 2024-05-23 | $44.53 | $45.04 | $43.19 | $43.64 | $43.64 | 144,650 |
| 2024-05-22 | $43.99 | $44.85 | $43.66 | $44.49 | $44.49 | 188,868 |
| 2024-05-21 | $44.60 | $44.69 | $44.05 | $44.13 | $44.13 | 55,927 |
| 2024-05-20 | $47.00 | $47.66 | $44.71 | $44.80 | $44.80 | 85,161 |
| 2024-05-17 | $46.81 | $47.08 | $46.26 | $46.99 | $46.99 | 169,499 |
| 2024-05-16 | $46.52 | $47.09 | $46.32 | $46.60 | $46.60 | 102,782 |
| 2024-05-15 | $47.33 | $47.33 | $46.49 | $46.72 | $46.72 | 87,564 |
| 2024-05-14 | $47.85 | $48.83 | $46.57 | $46.72 | $46.72 | 126,509 |
| 2024-05-13 | $47.58 | $48.00 | $46.98 | $47.31 | $47.31 | 91,549 |
| 2024-05-10 | $47.71 | $48.00 | $46.54 | $47.11 | $47.11 | 149,471 |
| 2024-05-09 | $45.10 | $48.76 | $44.67 | $48.10 | $48.10 | 397,170 |
| 2024-05-08 | $42.59 | $43.89 | $42.52 | $43.24 | $43.24 | 140,609 |
| 2024-05-07 | $43.52 | $44.17 | $42.85 | $42.97 | $42.97 | 262,877 |
| 2024-05-06 | $43.05 | $43.73 | $43.05 | $43.32 | $43.32 | 250,696 |
| 2024-05-03 | $43.15 | $43.47 | $42.82 | $42.82 | $42.82 | 166,501 |
| 2024-05-02 | $42.31 | $42.66 | $41.89 | $42.50 | $42.50 | 110,740 |
| 2024-05-01 | $41.23 | $42.53 | $40.85 | $41.78 | $41.78 | 127,765 |
| 2024-04-30 | $41.70 | $41.82 | $40.89 | $41.09 | $41.09 | 104,903 |
| 2024-04-29 | $41.94 | $42.89 | $41.94 | $42.06 | $42.06 | 296,265 |
| 2024-04-26 | $41.68 | $42.11 | $41.16 | $41.63 | $41.63 | 163,347 |
| 2024-04-25 | $42.79 | $43.13 | $41.63 | $41.76 | $41.76 | 141,222 |
| 2024-04-24 | $42.18 | $43.23 | $42.05 | $43.05 | $43.05 | 106,885 |
| 2024-04-23 | $42.13 | $42.92 | $42.13 | $42.48 | $42.48 | 101,288 |
| 2024-04-22 | $42.78 | $43.18 | $42.01 | $42.09 | $42.09 | 101,759 |
| 2024-04-19 | $41.71 | $43.18 | $41.71 | $42.70 | $42.70 | 207,300 |
| 2024-04-18 | $41.51 | $42.02 | $41.13 | $41.64 | $41.64 | 301,677 |
| 2024-04-17 | $40.74 | $44.61 | $40.74 | $41.22 | $41.22 | 249,497 |
| 2024-04-16 | $41.81 | $41.81 | $40.42 | $40.54 | $40.54 | 304,539 |
| 2024-04-15 | $42.90 | $43.17 | $41.64 | $41.94 | $41.94 | 196,114 |
| 2024-04-12 | $43.19 | $43.50 | $42.63 | $42.82 | $42.82 | 130,689 |
| 2024-04-11 | $44.12 | $44.69 | $43.64 | $43.65 | $43.65 | 186,310 |
| 2024-04-10 | $44.00 | $44.44 | $43.61 | $44.07 | $44.07 | 127,015 |
| 2024-04-09 | $44.85 | $45.37 | $44.44 | $45.33 | $45.33 | 109,482 |
| 2024-04-08 | $43.60 | $44.58 | $43.50 | $44.48 | $44.48 | 88,581 |
| 2024-04-05 | $43.13 | $43.58 | $42.82 | $43.55 | $43.55 | 127,341 |
| 2024-04-04 | $43.94 | $44.29 | $43.07 | $43.33 | $43.33 | 94,078 |
| 2024-04-03 | $43.38 | $44.02 | $43.24 | $43.40 | $43.40 | 148,068 |
| 2024-04-02 | $43.22 | $43.83 | $42.41 | $43.71 | $43.71 | 212,743 |
| 2024-04-01 | $45.71 | $45.71 | $43.02 | $43.52 | $43.52 | 253,019 |
| 2024-03-28 | $46.28 | $46.62 | $45.43 | $45.61 | $45.61 | 370,733 |
| 2024-03-27 | $45.53 | $46.08 | $45.13 | $46.06 | $46.06 | 435,767 |
| 2024-03-26 | $45.72 | $46.03 | $44.70 | $44.99 | $44.99 | 331,492 |
| 2024-03-25 | $46.74 | $47.02 | $45.46 | $45.46 | $45.46 | 144,100 |
| 2024-03-22 | $47.75 | $47.93 | $46.50 | $46.61 | $46.61 | 126,845 |
| 2024-03-21 | $46.89 | $47.62 | $46.52 | $47.48 | $47.48 | 230,125 |
| 2024-03-20 | $45.16 | $46.83 | $45.03 | $46.43 | $46.43 | 127,698 |
| 2024-03-19 | $44.90 | $46.01 | $44.90 | $45.26 | $45.26 | 115,652 |
| 2024-03-18 | $46.15 | $46.15 | $44.79 | $44.87 | $44.87 | 149,368 |
| 2024-03-15 | $45.11 | $46.74 | $45.06 | $46.11 | $46.11 | 317,720 |
| 2024-03-14 | $48.50 | $48.50 | $45.70 | $46.65 | $46.65 | 173,126 |
| 2024-03-13 | $48.75 | $49.17 | $48.01 | $48.13 | $48.13 | 124,930 |
| 2024-03-12 | $49.20 | $49.28 | $48.79 | $49.12 | $49.12 | 91,477 |
| 2024-03-11 | $50.30 | $50.73 | $49.03 | $49.49 | $49.49 | 58,017 |
| 2024-03-08 | $49.77 | $50.83 | $49.00 | $50.15 | $50.15 | 105,471 |
| 2024-03-07 | $48.43 | $49.13 | $48.00 | $48.94 | $48.94 | 76,742 |
| 2024-03-06 | $47.79 | $48.68 | $47.55 | $47.97 | $47.97 | 125,612 |
| 2024-03-05 | $48.29 | $48.88 | $47.56 | $47.56 | $47.56 | 97,171 |
| 2024-03-04 | $49.07 | $49.38 | $48.57 | $48.58 | $48.58 | 89,019 |
| 2024-03-01 | $48.25 | $49.03 | $47.75 | $48.89 | $48.89 | 81,748 |
| 2024-02-29 | $49.07 | $49.24 | $47.26 | $48.00 | $48.00 | 215,758 |
| 2024-02-28 | $47.92 | $48.32 | $47.60 | $48.25 | $48.25 | 122,785 |
| 2024-02-27 | $47.63 | $48.54 | $47.50 | $47.99 | $47.99 | 155,316 |
| 2024-02-26 | $49.25 | $49.75 | $47.45 | $47.47 | $47.47 | 154,354 |
| 2024-02-23 | $48.18 | $50.32 | $47.72 | $49.56 | $49.56 | 236,718 |
| 2024-02-22 | $50.57 | $50.57 | $46.71 | $48.18 | $48.18 | 670,358 |
| 2024-02-21 | $53.09 | $53.72 | $52.71 | $53.42 | $53.42 | 213,827 |
| 2024-02-20 | $51.94 | $53.49 | $51.92 | $53.31 | $53.31 | 210,960 |
| 2024-02-16 | $50.85 | $54.55 | $49.81 | $52.73 | $52.73 | 312,946 |
| 2024-02-15 | $50.03 | $51.38 | $49.83 | $51.02 | $51.02 | 161,442 |
| 2024-02-14 | $50.21 | $50.35 | $49.23 | $49.80 | $49.80 | 111,345 |
| 2024-02-13 | $50.40 | $50.72 | $49.17 | $49.46 | $49.46 | 128,767 |
| 2024-02-12 | $50.55 | $52.25 | $50.55 | $51.94 | $51.94 | 120,550 |
| 2024-02-09 | $50.33 | $50.98 | $48.13 | $50.33 | $50.33 | 88,970 |
| 2024-02-08 | $49.32 | $50.30 | $48.78 | $50.22 | $50.22 | 91,289 |
| 2024-02-07 | $50.22 | $50.46 | $48.73 | $49.32 | $49.32 | 202,704 |
| 2024-02-06 | $49.49 | $50.31 | $49.43 | $50.09 | $50.09 | 137,295 |
| 2024-02-05 | $49.62 | $50.45 | $49.07 | $49.80 | $49.80 | 83,098 |
| 2024-02-02 | $50.44 | $51.26 | $49.88 | $50.25 | $50.25 | 91,882 |
| 2024-02-01 | $50.30 | $51.30 | $49.90 | $51.26 | $51.26 | 177,113 |
| 2024-01-31 | $51.71 | $52.14 | $50.07 | $50.08 | $50.08 | 103,660 |
| 2024-01-30 | $51.55 | $52.37 | $51.52 | $52.11 | $52.11 | 148,588 |
| 2024-01-29 | $51.69 | $52.30 | $51.45 | $51.80 | $51.80 | 137,857 |
| 2024-01-26 | $51.77 | $52.09 | $51.15 | $51.68 | $51.68 | 96,881 |
| 2024-01-25 | $52.09 | $52.13 | $50.99 | $51.37 | $51.37 | 288,399 |
| 2024-01-24 | $52.33 | $52.36 | $51.02 | $51.33 | $51.33 | 122,304 |
| 2024-01-23 | $51.86 | $52.65 | $51.31 | $51.58 | $51.58 | 160,090 |
| 2024-01-22 | $51.15 | $51.97 | $51.15 | $51.78 | $51.78 | 104,526 |
| 2024-01-19 | $50.48 | $51.12 | $49.64 | $50.61 | $50.61 | 164,564 |
| 2024-01-18 | $49.32 | $50.29 | $49.01 | $50.18 | $50.18 | 298,371 |
| 2024-01-17 | $48.37 | $49.47 | $48.12 | $48.80 | $48.80 | 125,280 |
| 2024-01-16 | $48.60 | $49.36 | $47.80 | $49.29 | $49.29 | 128,703 |
| 2024-01-12 | $50.25 | $50.30 | $48.92 | $49.23 | $49.23 | 138,755 |
| 2024-01-11 | $49.83 | $49.98 | $48.71 | $49.55 | $49.55 | 74,852 |
| 2024-01-10 | $49.64 | $50.57 | $49.19 | $50.37 | $50.37 | 91,779 |
| 2024-01-09 | $49.34 | $50.14 | $48.98 | $50.10 | $50.10 | 79,422 |
| 2024-01-08 | $49.40 | $50.69 | $49.40 | $50.15 | $50.15 | 116,124 |
| 2024-01-05 | $48.92 | $50.70 | $46.31 | $49.62 | $49.62 | 106,902 |
| 2024-01-04 | $49.51 | $50.22 | $47.74 | $49.35 | $49.35 | 114,906 |
| 2024-01-03 | $50.90 | $51.02 | $48.58 | $49.38 | $49.38 | 214,716 |
| 2024-01-02 | $50.22 | $51.78 | $50.22 | $51.57 | $51.57 | 174,231 |
| 2023-12-29 | $51.41 | $51.70 | $50.11 | $50.75 | $50.75 | 151,699 |
| 2023-12-28 | $50.82 | $52.17 | $50.72 | $51.64 | $51.64 | 133,352 |
| 2023-12-27 | $51.35 | $51.88 | $51.08 | $51.32 | $51.32 | 123,764 |
| 2023-12-26 | $50.72 | $51.74 | $50.45 | $51.17 | $51.17 | 123,655 |
| 2023-12-22 | $51.02 | $51.79 | $49.79 | $50.35 | $50.35 | 107,256 |
| 2023-12-21 | $50.01 | $51.01 | $49.95 | $50.83 | $50.83 | 148,052 |
| 2023-12-20 | $50.25 | $50.88 | $49.59 | $49.59 | $49.59 | 149,941 |
| 2023-12-19 | $49.15 | $50.71 | $49.15 | $50.25 | $50.25 | 322,997 |
| 2023-12-18 | $48.60 | $49.19 | $47.80 | $48.89 | $48.89 | 143,723 |
| 2023-12-15 | $49.08 | $49.68 | $47.80 | $48.11 | $48.11 | 534,476 |
| 2023-12-14 | $48.35 | $49.39 | $47.76 | $48.39 | $48.39 | 259,126 |
| 2023-12-13 | $43.86 | $46.94 | $43.67 | $46.93 | $46.93 | 389,959 |
| 2023-12-12 | $46.04 | $46.04 | $43.66 | $43.70 | $43.70 | 191,485 |
| 2023-12-11 | $45.82 | $45.98 | $45.07 | $45.94 | $45.94 | 139,890 |
| 2023-12-08 | $46.35 | $46.85 | $45.02 | $45.97 | $45.97 | 135,220 |
| 2023-12-07 | $45.54 | $46.32 | $45.27 | $46.31 | $46.31 | 145,309 |
| 2023-12-06 | $45.86 | $46.77 | $45.57 | $45.61 | $45.61 | 88,493 |
| 2023-12-05 | $46.03 | $46.11 | $44.98 | $45.78 | $45.78 | 91,079 |
| 2023-12-04 | $45.35 | $46.68 | $45.35 | $46.19 | $46.19 | 94,617 |
| 2023-12-01 | $44.49 | $45.35 | $44.49 | $45.32 | $45.32 | 175,281 |
| 2023-11-30 | $44.16 | $44.89 | $43.76 | $44.80 | $44.80 | 145,616 |
| 2023-11-29 | $44.22 | $45.37 | $43.97 | $44.17 | $44.17 | 110,734 |
| 2023-11-28 | $44.27 | $44.27 | $42.75 | $43.69 | $43.69 | 65,388 |
| 2023-11-27 | $43.11 | $44.11 | $42.56 | $44.05 | $44.05 | 116,975 |
| 2023-11-24 | $43.83 | $44.41 | $43.44 | $43.48 | $43.48 | 28,781 |
| 2023-11-22 | $44.21 | $44.52 | $43.34 | $43.99 | $43.99 | 68,412 |
| 2023-11-21 | $44.19 | $44.59 | $43.76 | $43.91 | $43.91 | 156,975 |
| 2023-11-20 | $42.59 | $44.26 | $42.19 | $44.16 | $44.16 | 160,905 |
| 2023-11-17 | $42.67 | $43.39 | $42.33 | $42.64 | $42.64 | 140,498 |
| 2023-11-16 | $43.98 | $44.28 | $42.35 | $42.41 | $42.41 | 148,334 |
| 2023-11-15 | $44.09 | $44.70 | $43.79 | $43.96 | $43.96 | 262,100 |
| 2023-11-14 | $42.85 | $44.79 | $42.74 | $44.17 | $44.17 | 228,614 |
| 2023-11-13 | $40.55 | $41.64 | $40.26 | $41.50 | $41.50 | 91,946 |
| 2023-11-10 | $41.81 | $42.01 | $40.83 | $40.92 | $40.92 | 127,760 |
| 2023-11-09 | $42.87 | $42.87 | $41.44 | $41.79 | $41.79 | 118,867 |
| 2023-11-08 | $43.67 | $43.67 | $42.12 | $42.53 | $42.53 | 121,376 |
| 2023-11-07 | $43.68 | $44.62 | $42.65 | $43.92 | $43.92 | 180,946 |
| 2023-11-06 | $42.63 | $44.25 | $42.44 | $44.04 | $44.04 | 233,523 |
| 2023-11-03 | $41.96 | $43.92 | $41.96 | $42.75 | $42.75 | 240,530 |
| 2023-11-02 | $36.84 | $41.45 | $34.74 | $41.33 | $41.33 | 504,000 |
| 2023-11-01 | $37.68 | $38.99 | $37.08 | $37.43 | $37.43 | 357,256 |
| 2023-10-31 | $38.34 | $38.58 | $37.32 | $37.68 | $37.68 | 397,493 |
| 2023-10-30 | $39.98 | $40.35 | $38.01 | $38.10 | $38.10 | 292,100 |
| 2023-10-27 | $39.50 | $40.27 | $39.13 | $39.48 | $39.48 | 210,767 |
| 2023-10-26 | $39.70 | $39.97 | $39.29 | $39.74 | $39.74 | 143,522 |
| 2023-10-25 | $40.82 | $41.08 | $39.59 | $39.66 | $39.66 | 203,728 |
| 2023-10-24 | $42.31 | $42.31 | $40.64 | $40.99 | $40.99 | 171,867 |
| 2023-10-23 | $42.40 | $43.12 | $42.09 | $42.27 | $42.27 | 220,759 |
| 2023-10-20 | $44.31 | $44.31 | $42.43 | $42.67 | $42.67 | 241,219 |
| 2023-10-19 | $45.70 | $46.04 | $43.98 | $44.22 | $44.22 | 213,193 |
| 2023-10-18 | $47.00 | $47.14 | $45.81 | $45.95 | $45.95 | 340,495 |
| 2023-10-17 | $46.71 | $48.28 | $46.71 | $47.88 | $47.88 | 125,168 |
| 2023-10-16 | $47.39 | $47.72 | $46.91 | $46.93 | $46.93 | 97,929 |
| 2023-10-13 | $49.26 | $49.26 | $46.33 | $47.13 | $47.13 | 150,158 |
| 2023-10-12 | $50.27 | $50.27 | $48.78 | $48.86 | $48.86 | 60,932 |
| 2023-10-11 | $49.99 | $50.64 | $49.83 | $50.41 | $50.41 | 75,308 |
| 2023-10-10 | $49.99 | $50.64 | $49.58 | $49.97 | $49.97 | 81,129 |
| 2023-10-09 | $49.13 | $50.45 | $49.13 | $49.99 | $49.99 | 88,992 |
| 2023-10-06 | $48.57 | $49.66 | $48.08 | $49.44 | $49.44 | 133,954 |
| 2023-10-05 | $47.36 | $49.03 | $47.16 | $48.81 | $48.81 | 172,338 |
| 2023-10-04 | $47.50 | $47.67 | $47.16 | $47.53 | $47.53 | 125,531 |
| 2023-10-03 | $47.83 | $47.83 | $46.83 | $47.57 | $47.57 | 164,591 |
| 2023-10-02 | $47.72 | $48.16 | $47.05 | $48.08 | $48.08 | 175,927 |
| 2023-09-29 | $47.14 | $48.07 | $47.13 | $47.76 | $47.76 | 218,397 |
| 2023-09-28 | $46.16 | $47.24 | $46.16 | $47.14 | $47.14 | 154,968 |
| 2023-09-27 | $46.20 | $46.58 | $45.58 | $46.09 | $46.09 | 140,242 |
| 2023-09-26 | $45.33 | $45.86 | $45.27 | $45.80 | $45.80 | 133,926 |
| 2023-09-25 | $45.69 | $45.97 | $45.14 | $45.77 | $45.77 | 67,339 |
| 2023-09-22 | $46.98 | $47.38 | $45.15 | $45.70 | $45.70 | 165,891 |
| 2023-09-21 | $46.91 | $47.69 | $46.13 | $47.04 | $47.04 | 87,675 |
| 2023-09-20 | $47.95 | $48.28 | $47.18 | $47.24 | $47.24 | 64,383 |
| 2023-09-19 | $47.18 | $47.99 | $47.18 | $47.73 | $47.73 | 90,716 |
| 2023-09-18 | $47.52 | $47.65 | $47.03 | $47.07 | $47.07 | 128,933 |
| 2023-09-15 | $47.28 | $47.55 | $46.80 | $47.33 | $47.33 | 401,982 |
| 2023-09-14 | $46.92 | $47.55 | $46.89 | $47.46 | $47.46 | 102,783 |
| 2023-09-13 | $45.85 | $46.68 | $45.24 | $46.54 | $46.54 | 94,287 |
| 2023-09-12 | $46.03 | $46.36 | $45.44 | $45.62 | $45.62 | 78,474 |
| 2023-09-11 | $46.39 | $46.88 | $45.67 | $45.99 | $45.99 | 87,074 |
| 2023-09-08 | $46.53 | $46.58 | $46.09 | $46.20 | $46.20 | 54,209 |
| 2023-09-07 | $46.48 | $46.87 | $46.07 | $46.66 | $46.66 | 132,506 |
| 2023-09-06 | $46.53 | $46.94 | $46.31 | $46.58 | $46.58 | 107,770 |
| 2023-09-05 | $47.16 | $47.18 | $45.68 | $46.43 | $46.43 | 258,291 |
| 2023-09-01 | $47.24 | $47.86 | $47.24 | $47.43 | $47.43 | 78,592 |
| 2023-08-31 | $47.10 | $47.31 | $46.63 | $46.86 | $46.86 | 110,630 |
| 2023-08-30 | $47.33 | $48.04 | $46.95 | $47.01 | $47.01 | 98,305 |
| 2023-08-29 | $46.92 | $47.63 | $46.65 | $47.51 | $47.51 | 124,553 |
| 2023-08-28 | $46.18 | $46.99 | $46.18 | $46.92 | $46.92 | 88,340 |
| 2023-08-25 | $47.20 | $48.25 | $46.08 | $46.11 | $46.11 | 72,968 |
| 2023-08-24 | $47.07 | $48.07 | $47.07 | $47.11 | $47.11 | 115,651 |
| 2023-08-23 | $46.87 | $47.32 | $46.69 | $47.29 | $47.29 | 107,169 |
| 2023-08-22 | $47.14 | $47.22 | $46.40 | $46.76 | $46.76 | 122,281 |
| 2023-08-21 | $47.52 | $47.59 | $46.36 | $46.94 | $46.94 | 130,456 |
| 2023-08-18 | $47.36 | $48.25 | $47.36 | $47.47 | $47.47 | 292,501 |
| 2023-08-17 | $48.01 | $48.28 | $47.68 | $47.75 | $47.75 | 116,900 |
| 2023-08-16 | $48.95 | $48.95 | $47.76 | $47.91 | $47.91 | 111,926 |
| 2023-08-15 | $49.85 | $50.21 | $48.73 | $48.95 | $48.95 | 162,069 |
| 2023-08-14 | $50.07 | $50.39 | $49.13 | $50.30 | $50.30 | 123,893 |
| 2023-08-11 | $49.59 | $50.61 | $49.30 | $50.46 | $50.46 | 95,888 |
| 2023-08-10 | $50.21 | $50.88 | $49.63 | $49.79 | $49.79 | 113,448 |
| 2023-08-09 | $50.99 | $51.03 | $49.77 | $49.82 | $49.82 | 125,882 |
| 2023-08-08 | $50.87 | $51.48 | $50.51 | $50.90 | $50.90 | 199,754 |
| 2023-08-07 | $50.48 | $51.65 | $50.48 | $51.51 | $51.51 | 158,729 |
| 2023-08-04 | $49.77 | $51.32 | $49.15 | $50.51 | $50.51 | 242,182 |
| 2023-08-03 | $47.30 | $50.40 | $46.45 | $49.91 | $49.91 | 337,250 |
| 2023-08-02 | $52.32 | $52.57 | $50.74 | $51.39 | $51.39 | 261,008 |
| 2023-08-01 | $53.29 | $53.84 | $52.74 | $52.90 | $52.90 | 131,891 |
| 2023-07-31 | $52.86 | $53.88 | $52.86 | $53.50 | $53.50 | 95,661 |
| 2023-07-28 | $53.38 | $54.39 | $52.69 | $52.70 | $52.70 | 114,774 |
| 2023-07-27 | $54.40 | $54.73 | $52.57 | $53.07 | $53.07 | 228,103 |
| 2023-07-26 | $53.72 | $54.71 | $53.64 | $54.19 | $54.19 | 117,869 |
| 2023-07-25 | $53.69 | $54.31 | $52.80 | $53.53 | $53.53 | 105,451 |
| 2023-07-24 | $52.70 | $54.13 | $52.70 | $53.78 | $53.78 | 115,489 |
| 2023-07-21 | $53.20 | $53.45 | $52.59 | $52.73 | $52.73 | 114,557 |
| 2023-07-20 | $53.41 | $53.42 | $52.50 | $52.85 | $52.85 | 120,797 |
| 2023-07-19 | $53.28 | $53.82 | $52.88 | $53.38 | $53.38 | 97,537 |
| 2023-07-18 | $52.19 | $53.38 | $51.97 | $53.16 | $53.16 | 133,848 |
| 2023-07-17 | $51.65 | $52.72 | $51.50 | $52.13 | $52.13 | 103,928 |
| 2023-07-14 | $51.69 | $51.88 | $51.21 | $51.83 | $51.83 | 97,382 |
| 2023-07-13 | $50.99 | $51.69 | $50.83 | $51.51 | $51.51 | 148,874 |
| 2023-07-12 | $50.34 | $51.17 | $50.28 | $50.88 | $50.88 | 100,722 |
| 2023-07-11 | $50.32 | $50.50 | $49.38 | $49.53 | $49.53 | 93,271 |
| 2023-07-10 | $49.70 | $50.27 | $49.64 | $49.97 | $49.97 | 181,771 |
| 2023-07-07 | $48.62 | $49.76 | $48.62 | $49.66 | $49.66 | 120,508 |
| 2023-07-06 | $48.31 | $48.63 | $47.91 | $48.48 | $48.48 | 133,346 |
| 2023-07-05 | $49.32 | $49.32 | $48.32 | $48.73 | $48.73 | 138,188 |
| 2023-07-03 | $48.45 | $49.56 | $48.45 | $49.40 | $49.40 | 63,400 |
| 2023-06-30 | $49.44 | $49.69 | $48.51 | $48.62 | $48.62 | 105,607 |
| 2023-06-29 | $48.42 | $49.34 | $47.96 | $49.00 | $49.00 | 313,254 |
| 2023-06-28 | $48.60 | $48.89 | $47.32 | $48.09 | $48.09 | 229,349 |
| 2023-06-27 | $46.77 | $48.74 | $46.77 | $48.61 | $48.61 | 159,115 |
| 2023-06-26 | $46.91 | $47.84 | $46.86 | $46.91 | $46.91 | 217,730 |
| 2023-06-23 | $48.91 | $49.31 | $46.84 | $46.91 | $46.91 | 279,685 |
| 2023-06-22 | $50.67 | $50.67 | $49.16 | $49.55 | $49.55 | 113,644 |
| 2023-06-21 | $50.49 | $51.27 | $49.98 | $51.07 | $51.07 | 160,693 |
| 2023-06-20 | $48.69 | $50.85 | $48.22 | $50.76 | $50.76 | 240,746 |
| 2023-06-16 | $49.07 | $49.07 | $48.11 | $48.81 | $48.81 | 461,649 |
| 2023-06-15 | $48.01 | $48.86 | $47.75 | $48.66 | $48.66 | 165,021 |
| 2023-06-14 | $49.61 | $50.00 | $48.07 | $48.33 | $48.33 | 176,851 |
| 2023-06-13 | $49.68 | $50.42 | $49.32 | $49.61 | $49.61 | 109,756 |
| 2023-06-12 | $48.77 | $50.09 | $48.53 | $49.52 | $49.52 | 164,456 |
| 2023-06-09 | $49.46 | $49.46 | $48.57 | $48.96 | $48.96 | 83,568 |
| 2023-06-08 | $48.96 | $49.44 | $48.53 | $49.40 | $49.40 | 131,757 |
| 2023-06-07 | $48.00 | $49.45 | $47.62 | $49.23 | $49.23 | 206,006 |
| 2023-06-06 | $45.77 | $47.62 | $45.00 | $47.56 | $47.56 | 163,765 |
| 2023-06-05 | $46.40 | $46.40 | $44.94 | $45.85 | $45.85 | 170,738 |
| 2023-06-02 | $43.77 | $46.68 | $43.42 | $46.61 | $46.61 | 298,424 |
| 2023-06-01 | $43.09 | $43.67 | $42.79 | $43.33 | $43.33 | 181,618 |
| 2023-05-31 | $44.60 | $44.80 | $43.03 | $43.07 | $43.07 | 323,983 |
| 2023-05-30 | $45.89 | $46.44 | $44.78 | $44.80 | $44.80 | 239,213 |
| 2023-05-26 | $46.87 | $46.97 | $46.09 | $46.48 | $46.48 | 111,629 |
| 2023-05-25 | $46.23 | $47.26 | $45.75 | $46.73 | $46.73 | 256,729 |
| 2023-05-24 | $46.37 | $46.62 | $45.74 | $46.42 | $46.42 | 141,330 |
| 2023-05-23 | $45.81 | $47.05 | $45.78 | $46.62 | $46.62 | 266,399 |
| 2023-05-22 | $46.43 | $46.59 | $45.75 | $45.91 | $45.91 | 145,350 |
| 2023-05-19 | $47.34 | $47.34 | $45.76 | $46.06 | $46.06 | 157,383 |
| 2023-05-18 | $46.33 | $46.96 | $46.12 | $46.90 | $46.90 | 146,532 |
| 2023-05-17 | $45.10 | $46.26 | $44.31 | $46.18 | $46.18 | 210,636 |
| 2023-05-16 | $45.44 | $45.44 | $44.27 | $44.86 | $44.86 | 135,060 |
| 2023-05-15 | $44.45 | $45.70 | $44.30 | $45.65 | $45.65 | 160,212 |
| 2023-05-12 | $45.40 | $45.58 | $44.03 | $44.21 | $44.21 | 214,903 |
| 2023-05-11 | $45.75 | $45.80 | $45.03 | $45.25 | $45.25 | 142,621 |
| 2023-05-10 | $46.20 | $47.69 | $45.23 | $45.84 | $45.84 | 275,613 |
| 2023-05-09 | $47.35 | $47.35 | $44.49 | $45.58 | $45.58 | 414,057 |
| 2023-05-08 | $48.62 | $48.72 | $46.75 | $47.49 | $47.49 | 196,428 |
| 2023-05-05 | $47.58 | $49.00 | $47.48 | $48.57 | $48.57 | 215,561 |
| 2023-05-04 | $45.56 | $48.12 | $42.50 | $46.94 | $46.94 | 480,187 |
| 2023-05-03 | $49.45 | $49.74 | $48.54 | $48.82 | $48.82 | 237,774 |
| 2023-05-02 | $50.81 | $51.10 | $48.52 | $49.37 | $49.37 | 222,353 |
| 2023-05-01 | $51.35 | $52.07 | $50.85 | $51.05 | $51.05 | 117,272 |
| 2023-04-28 | $50.62 | $51.50 | $50.56 | $51.38 | $51.38 | 101,912 |
| 2023-04-27 | $50.65 | $51.24 | $50.26 | $50.60 | $50.60 | 107,325 |
| 2023-04-26 | $50.90 | $51.15 | $50.15 | $50.30 | $50.30 | 102,600 |
| 2023-04-25 | $51.71 | $52.22 | $51.14 | $51.27 | $51.27 | 87,233 |
| 2023-04-24 | $51.85 | $52.42 | $51.51 | $52.15 | $52.15 | 99,059 |
| 2023-04-21 | $51.12 | $51.76 | $50.64 | $51.75 | $51.75 | 86,794 |
| 2023-04-20 | $51.47 | $51.55 | $50.78 | $51.15 | $51.15 | 97,834 |
| 2023-04-19 | $51.33 | $51.90 | $51.30 | $51.74 | $51.74 | 111,355 |
| 2023-04-18 | $52.73 | $53.04 | $51.41 | $51.57 | $51.57 | 121,414 |
| 2023-04-17 | $52.55 | $52.74 | $52.13 | $52.64 | $52.64 | 95,811 |
| 2023-04-14 | $53.43 | $53.77 | $52.48 | $52.76 | $52.76 | 130,994 |
| 2023-04-13 | $52.98 | $53.55 | $52.56 | $53.23 | $53.23 | 125,727 |
| 2023-04-12 | $52.31 | $53.36 | $51.93 | $52.99 | $52.99 | 157,249 |
| 2023-04-11 | $51.06 | $51.90 | $50.95 | $51.83 | $51.83 | 151,581 |
| 2023-04-10 | $50.64 | $51.62 | $50.34 | $50.96 | $50.96 | 388,192 |
| 2023-04-06 | $51.15 | $51.45 | $50.44 | $50.62 | $50.62 | 240,702 |
| 2023-04-05 | $50.37 | $51.11 | $50.10 | $50.91 | $50.91 | 262,395 |
| 2023-04-04 | $50.51 | $50.85 | $49.71 | $50.50 | $50.50 | 222,694 |
| 2023-04-03 | $50.42 | $50.82 | $49.86 | $50.44 | $50.44 | 241,991 |
| 2023-03-31 | $49.27 | $50.80 | $48.78 | $50.45 | $50.45 | 448,204 |
| 2023-03-30 | $48.95 | $49.47 | $48.60 | $49.12 | $49.12 | 131,106 |
| 2023-03-29 | $48.80 | $48.97 | $47.95 | $48.72 | $48.72 | 227,114 |
| 2023-03-28 | $48.19 | $48.81 | $47.40 | $48.64 | $48.64 | 437,981 |
| 2023-03-27 | $45.93 | $46.96 | $45.29 | $46.85 | $46.85 | 302,514 |
| 2023-03-24 | $44.28 | $45.27 | $43.65 | $45.27 | $45.27 | 179,961 |
| 2023-03-23 | $44.72 | $45.29 | $44.25 | $44.56 | $44.56 | 271,772 |
| 2023-03-22 | $46.27 | $46.27 | $44.66 | $44.68 | $44.68 | 354,556 |
| 2023-03-21 | $46.77 | $47.39 | $46.04 | $46.19 | $46.19 | 170,627 |
| 2023-03-20 | $45.92 | $46.92 | $45.81 | $46.07 | $46.07 | 182,126 |
| 2023-03-17 | $46.63 | $46.82 | $45.25 | $45.46 | $45.46 | 651,440 |
| 2023-03-16 | $45.94 | $47.15 | $45.31 | $46.95 | $46.95 | 374,487 |
| 2023-03-15 | $46.17 | $46.86 | $45.52 | $46.54 | $46.54 | 314,210 |
| 2023-03-14 | $48.52 | $48.75 | $46.85 | $47.14 | $47.14 | 747,612 |
| 2023-03-13 | $48.11 | $48.81 | $46.90 | $47.10 | $47.10 | 234,366 |
| 2023-03-10 | $49.77 | $49.86 | $48.37 | $48.92 | $48.92 | 221,712 |
| 2023-03-09 | $50.44 | $50.96 | $49.99 | $50.06 | $50.06 | 156,210 |
| 2023-03-08 | $50.87 | $50.93 | $49.79 | $50.53 | $50.53 | 193,770 |
| 2023-03-07 | $52.18 | $52.24 | $50.65 | $50.75 | $50.75 | 308,434 |
| 2023-03-06 | $53.73 | $53.73 | $50.81 | $52.06 | $52.06 | 281,011 |
| 2023-03-03 | $53.84 | $54.05 | $53.23 | $53.56 | $53.56 | 177,305 |
| 2023-03-02 | $52.58 | $53.68 | $51.80 | $53.61 | $53.61 | 434,485 |
| 2023-03-01 | $51.58 | $52.94 | $51.52 | $52.87 | $52.87 | 2,566,378 |
| 2023-02-28 | $50.76 | $53.51 | $49.71 | $51.68 | $51.68 | 899,629 |
| 2023-02-27 | $54.05 | $54.84 | $53.35 | $53.59 | $53.59 | 196,282 |
| 2023-02-24 | $53.26 | $53.76 | $52.26 | $53.74 | $53.74 | 336,251 |
| 2023-02-23 | $53.37 | $54.09 | $51.26 | $53.74 | $53.74 | 751,131 |
| 2023-02-22 | $56.57 | $57.71 | $56.40 | $57.10 | $57.10 | 196,679 |
| 2023-02-21 | $57.20 | $58.16 | $57.20 | $57.46 | $57.46 | 229,310 |
| 2023-02-17 | $57.07 | $58.46 | $56.91 | $57.52 | $57.52 | 186,076 |
| 2023-02-16 | $56.36 | $56.98 | $56.22 | $56.89 | $56.89 | 188,144 |
| 2023-02-15 | $55.54 | $56.68 | $55.48 | $56.68 | $56.68 | 197,662 |
| 2023-02-14 | $57.00 | $57.00 | $54.24 | $55.61 | $55.61 | 183,313 |
| 2023-02-13 | $57.30 | $57.75 | $57.23 | $57.54 | $57.54 | 126,772 |
| 2023-02-10 | $57.29 | $57.68 | $56.37 | $57.38 | $57.38 | 174,959 |
| 2023-02-09 | $57.41 | $57.86 | $57.00 | $57.34 | $57.34 | 248,844 |
| 2023-02-08 | $57.09 | $57.54 | $56.96 | $57.27 | $57.27 | 127,690 |
| 2023-02-07 | $57.07 | $57.76 | $56.80 | $57.49 | $57.49 | 157,924 |
| 2023-02-06 | $57.33 | $57.38 | $56.23 | $57.32 | $57.32 | 235,158 |
| 2023-02-03 | $56.63 | $57.92 | $56.60 | $57.41 | $57.41 | 312,830 |
| 2023-02-02 | $55.38 | $57.25 | $55.38 | $57.05 | $57.05 | 366,994 |
| 2023-02-01 | $55.64 | $56.50 | $55.10 | $55.29 | $55.29 | 355,419 |
| 2023-01-31 | $55.24 | $55.98 | $54.71 | $55.72 | $55.72 | 203,268 |
| 2023-01-30 | $54.66 | $55.27 | $54.62 | $54.97 | $54.97 | 93,700 |
| 2023-01-27 | $55.02 | $55.41 | $54.41 | $54.73 | $54.73 | 147,805 |
| 2023-01-26 | $55.05 | $55.39 | $54.57 | $54.95 | $54.95 | 106,136 |
| 2023-01-25 | $54.50 | $55.16 | $54.50 | $54.82 | $54.82 | 115,844 |
| 2023-01-24 | $54.40 | $55.10 | $54.03 | $54.53 | $54.53 | 119,120 |
| 2023-01-23 | $54.33 | $54.69 | $53.22 | $54.61 | $54.61 | 149,785 |
| 2023-01-20 | $53.94 | $54.54 | $53.24 | $54.13 | $54.13 | 207,254 |
| 2023-01-19 | $52.42 | $54.23 | $52.31 | $53.63 | $53.63 | 166,732 |
| 2023-01-18 | $52.86 | $53.38 | $52.60 | $52.68 | $52.68 | 148,257 |
| 2023-01-17 | $52.52 | $53.02 | $52.42 | $52.74 | $52.74 | 77,756 |
| 2023-01-13 | $52.27 | $52.94 | $52.13 | $52.53 | $52.53 | 143,697 |
| 2023-01-12 | $52.01 | $52.94 | $51.80 | $52.31 | $52.31 | 167,443 |
| 2023-01-11 | $52.88 | $53.54 | $51.74 | $51.92 | $51.92 | 195,946 |
| 2023-01-10 | $50.98 | $52.85 | $50.60 | $52.53 | $52.53 | 227,902 |
| 2023-01-09 | $51.06 | $51.44 | $50.53 | $51.00 | $51.00 | 214,069 |
| 2023-01-06 | $49.85 | $51.22 | $49.80 | $51.04 | $51.04 | 196,757 |
| 2023-01-05 | $49.44 | $49.74 | $49.18 | $49.44 | $49.44 | 138,097 |
| 2023-01-04 | $49.57 | $50.29 | $49.14 | $49.83 | $49.83 | 133,481 |
| 2023-01-03 | $48.04 | $49.37 | $47.88 | $49.33 | $49.33 | 239,324 |
| 2022-12-30 | $47.57 | $48.74 | $47.05 | $47.94 | $47.94 | 200,609 |
| 2022-12-29 | $46.87 | $47.78 | $46.59 | $47.63 | $47.63 | 134,363 |
| 2022-12-28 | $47.13 | $47.50 | $46.53 | $46.59 | $46.59 | 136,556 |
| 2022-12-27 | $47.56 | $47.56 | $46.92 | $47.17 | $47.17 | 129,290 |
| 2022-12-23 | $47.12 | $48.03 | $46.93 | $47.17 | $47.17 | 157,599 |
| 2022-12-22 | $47.51 | $47.90 | $46.21 | $47.15 | $47.15 | 141,737 |
| 2022-12-21 | $46.84 | $47.51 | $46.76 | $47.48 | $47.48 | 181,291 |
| 2022-12-20 | $47.08 | $47.14 | $46.26 | $46.41 | $46.41 | 170,340 |
| 2022-12-19 | $46.87 | $47.72 | $46.46 | $46.99 | $46.99 | 392,084 |
| 2022-12-16 | $48.03 | $48.51 | $46.81 | $46.88 | $46.88 | 838,003 |
| 2022-12-15 | $47.06 | $48.77 | $47.06 | $48.60 | $48.60 | 215,723 |
| 2022-12-14 | $48.86 | $49.11 | $47.31 | $47.66 | $47.66 | 173,734 |
| 2022-12-13 | $50.03 | $50.74 | $48.29 | $48.81 | $48.81 | 299,073 |
| 2022-12-12 | $49.40 | $49.76 | $48.81 | $49.15 | $49.15 | 145,194 |
| 2022-12-09 | $49.21 | $50.28 | $49.21 | $49.26 | $49.26 | 140,027 |
| 2022-12-08 | $49.90 | $50.29 | $48.66 | $49.49 | $49.49 | 107,353 |
| 2022-12-07 | $50.16 | $50.66 | $49.58 | $49.93 | $49.93 | 91,601 |
| 2022-12-06 | $50.69 | $50.93 | $50.37 | $50.38 | $50.38 | 200,268 |
| 2022-12-05 | $50.11 | $50.84 | $49.80 | $50.49 | $50.49 | 181,403 |
| 2022-12-02 | $50.77 | $51.19 | $49.81 | $50.38 | $50.38 | 142,021 |
| 2022-12-01 | $50.60 | $51.17 | $50.28 | $50.93 | $50.93 | 217,393 |
| 2022-11-30 | $49.37 | $50.58 | $48.21 | $50.40 | $50.40 | 282,925 |
| 2022-11-29 | $49.12 | $49.82 | $49.09 | $49.81 | $49.81 | 109,209 |
| 2022-11-28 | $49.36 | $49.74 | $48.84 | $49.07 | $49.07 | 97,840 |
| 2022-11-25 | $48.82 | $49.88 | $48.82 | $49.66 | $49.66 | 64,691 |
| 2022-11-23 | $48.57 | $49.25 | $48.38 | $48.99 | $48.99 | 104,945 |
| 2022-11-22 | $49.81 | $49.99 | $48.72 | $48.79 | $48.79 | 132,096 |
| 2022-11-21 | $49.59 | $50.18 | $49.31 | $49.88 | $49.88 | 151,640 |
| 2022-11-18 | $49.93 | $50.15 | $48.80 | $49.47 | $49.47 | 248,887 |
| 2022-11-17 | $48.76 | $49.42 | $47.44 | $49.31 | $49.31 | 152,155 |
| 2022-11-16 | $49.68 | $50.12 | $48.26 | $49.05 | $49.05 | 139,548 |
| 2022-11-15 | $49.28 | $50.39 | $48.68 | $49.64 | $49.64 | 159,128 |
| 2022-11-14 | $49.55 | $49.56 | $48.40 | $48.73 | $48.73 | 168,292 |
| 2022-11-11 | $49.31 | $49.95 | $49.09 | $49.82 | $49.82 | 176,742 |
| 2022-11-10 | $48.26 | $49.49 | $48.19 | $49.24 | $49.24 | 185,457 |
| 2022-11-09 | $47.49 | $48.39 | $47.01 | $47.29 | $47.29 | 127,063 |
| 2022-11-08 | $48.16 | $48.28 | $47.09 | $47.83 | $47.83 | 176,864 |
| 2022-11-07 | $45.57 | $48.34 | $45.57 | $48.10 | $48.10 | 265,788 |
| 2022-11-04 | $46.20 | $47.11 | $45.04 | $45.57 | $45.57 | 352,768 |
| 2022-11-03 | $46.59 | $46.91 | $44.06 | $46.06 | $46.06 | 724,323 |
| 2022-11-02 | $50.83 | $50.97 | $48.85 | $49.25 | $49.25 | 280,612 |
| 2022-11-01 | $51.15 | $51.33 | $49.87 | $50.98 | $50.98 | 239,879 |
| 2022-10-31 | $50.63 | $51.49 | $50.20 | $50.92 | $50.92 | 177,735 |
| 2022-10-28 | $49.95 | $51.31 | $49.77 | $50.81 | $50.81 | 239,490 |
| 2022-10-27 | $48.99 | $50.37 | $48.99 | $49.78 | $49.78 | 176,723 |
| 2022-10-26 | $49.10 | $49.46 | $48.45 | $48.52 | $48.52 | 232,805 |
| 2022-10-25 | $47.16 | $49.14 | $47.16 | $48.70 | $48.70 | 192,616 |
| 2022-10-24 | $46.27 | $47.26 | $46.04 | $47.05 | $47.05 | 184,595 |
| 2022-10-21 | $45.17 | $46.12 | $44.78 | $46.03 | $46.03 | 210,802 |
| 2022-10-20 | $46.19 | $46.41 | $44.95 | $45.06 | $45.06 | 292,866 |
| 2022-10-19 | $46.06 | $46.55 | $45.35 | $46.19 | $46.19 | 386,991 |
| 2022-10-18 | $47.02 | $48.19 | $46.25 | $46.40 | $46.40 | 228,736 |
| 2022-10-17 | $47.54 | $48.02 | $46.39 | $46.58 | $46.58 | 264,337 |
| 2022-10-14 | $47.71 | $47.99 | $46.93 | $46.97 | $46.97 | 157,899 |
| 2022-10-13 | $46.91 | $48.68 | $46.68 | $47.77 | $47.77 | 204,952 |
| 2022-10-12 | $46.50 | $47.34 | $46.34 | $47.21 | $47.21 | 165,200 |
| 2022-10-11 | $46.24 | $47.50 | $45.71 | $46.75 | $46.75 | 212,579 |
| 2022-10-10 | $46.24 | $46.66 | $45.85 | $46.17 | $46.17 | 174,184 |
| 2022-10-07 | $46.15 | $46.50 | $45.66 | $46.04 | $46.04 | 171,515 |
| 2022-10-06 | $47.29 | $47.42 | $45.62 | $46.22 | $46.22 | 290,659 |
| 2022-10-05 | $47.16 | $47.76 | $46.54 | $47.55 | $47.55 | 165,085 |
| 2022-10-04 | $47.28 | $48.07 | $47.28 | $47.71 | $47.71 | 175,614 |
| 2022-10-03 | $45.78 | $47.31 | $45.61 | $46.87 | $46.87 | 210,790 |
| 2022-09-30 | $46.58 | $46.72 | $45.42 | $45.48 | $45.48 | 252,909 |
| 2022-09-29 | $46.20 | $46.46 | $45.12 | $46.36 | $46.36 | 342,413 |
| 2022-09-28 | $47.26 | $47.39 | $46.54 | $46.71 | $46.71 | 233,160 |
| 2022-09-27 | $47.33 | $47.89 | $46.63 | $46.96 | $46.96 | 411,893 |
| 2022-09-26 | $48.20 | $48.73 | $47.00 | $47.23 | $47.23 | 421,843 |
| 2022-09-23 | $48.61 | $49.00 | $47.99 | $48.77 | $48.77 | 365,240 |
| 2022-09-22 | $49.66 | $49.99 | $48.40 | $49.18 | $49.18 | 249,012 |
| 2022-09-21 | $49.79 | $50.33 | $49.48 | $49.58 | $49.58 | 252,034 |
| 2022-09-20 | $49.81 | $49.96 | $48.90 | $49.40 | $49.40 | 307,115 |
| 2022-09-19 | $49.73 | $51.00 | $49.56 | $50.07 | $50.07 | 237,734 |
| 2022-09-16 | $50.64 | $51.05 | $49.54 | $49.93 | $49.93 | 649,989 |
| 2022-09-15 | $50.81 | $51.22 | $50.30 | $50.66 | $50.66 | 205,589 |
| 2022-09-14 | $51.76 | $51.82 | $50.46 | $51.04 | $51.04 | 327,475 |
| 2022-09-13 | $51.60 | $52.24 | $51.19 | $51.56 | $51.56 | 285,623 |
| 2022-09-12 | $52.80 | $53.42 | $51.88 | $51.94 | $51.94 | 281,277 |
| 2022-09-09 | $52.62 | $52.86 | $52.20 | $52.45 | $52.45 | 193,304 |
| 2022-09-08 | $52.23 | $52.62 | $51.96 | $52.16 | $52.16 | 261,784 |
| 2022-09-07 | $52.64 | $53.33 | $52.34 | $52.50 | $52.50 | 237,177 |
| 2022-09-06 | $53.27 | $53.68 | $52.48 | $52.87 | $52.87 | 361,094 |
| 2022-09-02 | $54.23 | $54.94 | $53.39 | $53.47 | $53.47 | 204,347 |
| 2022-09-01 | $54.23 | $54.45 | $52.83 | $53.93 | $53.93 | 305,495 |
| 2022-08-31 | $55.29 | $55.40 | $53.77 | $54.68 | $54.68 | 357,704 |
| 2022-08-30 | $54.56 | $55.70 | $54.55 | $55.29 | $55.29 | 294,288 |
| 2022-08-29 | $56.24 | $56.81 | $54.47 | $54.81 | $54.81 | 215,510 |
| 2022-08-26 | $57.03 | $57.62 | $55.78 | $56.21 | $56.21 | 180,478 |
| 2022-08-25 | $56.01 | $57.47 | $56.01 | $57.12 | $57.12 | 205,443 |
| 2022-08-24 | $56.51 | $56.52 | $55.39 | $56.30 | $56.30 | 228,901 |
| 2022-08-23 | $56.19 | $57.98 | $55.87 | $56.51 | $56.51 | 550,705 |
| 2022-08-22 | $56.55 | $57.08 | $56.00 | $56.19 | $56.19 | 210,208 |
| 2022-08-19 | $56.21 | $57.38 | $55.96 | $57.20 | $57.20 | 263,541 |
| 2022-08-18 | $55.76 | $56.64 | $55.68 | $56.45 | $56.45 | 190,804 |
| 2022-08-17 | $55.73 | $55.73 | $55.08 | $55.56 | $55.56 | 169,826 |
| 2022-08-16 | $56.34 | $56.60 | $55.58 | $55.99 | $55.99 | 173,335 |
| 2022-08-15 | $55.28 | $56.72 | $54.93 | $56.37 | $56.37 | 238,931 |
| 2022-08-12 | $54.90 | $56.23 | $54.24 | $55.77 | $55.77 | 346,497 |
| 2022-08-11 | $55.22 | $55.40 | $54.17 | $54.55 | $54.55 | 481,203 |
| 2022-08-10 | $55.20 | $56.62 | $55.16 | $55.17 | $55.17 | 323,705 |
| 2022-08-09 | $55.05 | $55.74 | $54.36 | $54.83 | $54.83 | 466,874 |
| 2022-08-08 | $55.88 | $56.90 | $55.03 | $55.28 | $55.28 | 540,306 |
| 2022-08-05 | $55.26 | $57.30 | $55.00 | $55.98 | $55.98 | 665,482 |
| 2022-08-04 | $65.02 | $66.00 | $54.80 | $56.33 | $56.33 | 2,336,296 |
| 2022-08-03 | $69.49 | $70.78 | $69.08 | $69.80 | $69.80 | 307,012 |
| 2022-08-02 | $71.00 | $71.00 | $68.73 | $68.99 | $68.99 | 324,591 |
| 2022-08-01 | $72.00 | $72.72 | $70.42 | $71.37 | $71.37 | 388,241 |
| 2022-07-29 | $70.47 | $72.73 | $70.10 | $72.43 | $72.43 | 376,936 |
| 2022-07-28 | $70.67 | $70.83 | $68.85 | $70.42 | $70.42 | 400,129 |
| 2022-07-27 | $71.63 | $71.68 | $69.65 | $70.38 | $70.38 | 453,714 |
| 2022-07-26 | $67.85 | $71.55 | $67.61 | $71.39 | $71.39 | 690,648 |
| 2022-07-25 | $68.27 | $69.55 | $68.01 | $68.24 | $68.24 | 267,192 |
| 2022-07-22 | $67.17 | $69.45 | $66.49 | $68.21 | $68.21 | 416,541 |
| 2022-07-21 | $66.53 | $67.17 | $65.96 | $67.08 | $67.08 | 190,846 |
| 2022-07-20 | $65.09 | $67.14 | $65.05 | $66.85 | $66.85 | 338,093 |
| 2022-07-19 | $65.08 | $66.74 | $65.04 | $65.55 | $65.55 | 336,841 |
| 2022-07-18 | $65.62 | $66.65 | $63.88 | $64.66 | $64.66 | 678,146 |
| 2022-07-15 | $64.96 | $65.75 | $63.69 | $64.98 | $64.98 | 530,931 |
| 2022-07-14 | $64.93 | $65.40 | $61.71 | $64.02 | $64.02 | 554,441 |
| 2022-07-13 | $63.10 | $65.97 | $62.50 | $65.83 | $65.83 | 793,634 |
| 2022-07-12 | $60.22 | $64.49 | $60.22 | $62.74 | $62.74 | 1,382,067 |
| 2022-07-11 | $59.89 | $61.02 | $59.60 | $60.23 | $60.23 | 126,353 |
| 2022-07-08 | $59.79 | $60.50 | $59.41 | $60.05 | $60.05 | 129,685 |
| 2022-07-07 | $59.94 | $61.21 | $59.49 | $59.60 | $59.60 | 192,236 |
| 2022-07-06 | $59.98 | $60.77 | $59.10 | $59.64 | $59.64 | 318,338 |
| 2022-07-05 | $58.60 | $60.21 | $57.90 | $60.21 | $60.21 | 412,738 |
| 2022-07-01 | $57.40 | $59.12 | $57.17 | $58.83 | $58.83 | 228,470 |
| 2022-06-30 | $57.28 | $58.58 | $56.98 | $57.77 | $57.77 | 201,117 |
| 2022-06-29 | $58.29 | $58.67 | $56.76 | $57.57 | $57.57 | 200,623 |
| 2022-06-28 | $58.84 | $60.04 | $58.18 | $58.28 | $58.28 | 181,997 |
| 2022-06-27 | $58.85 | $59.35 | $57.27 | $58.40 | $58.40 | 155,990 |
| 2022-06-24 | $57.79 | $59.86 | $57.70 | $58.93 | $58.93 | 661,598 |
| 2022-06-23 | $58.65 | $59.50 | $57.24 | $58.39 | $58.39 | 420,833 |
| 2022-06-22 | $57.58 | $59.12 | $57.17 | $58.63 | $58.63 | 1,111,612 |
| 2022-06-21 | $57.42 | $58.23 | $56.51 | $57.99 | $57.99 | 264,203 |
| 2022-06-17 | $55.71 | $57.15 | $55.33 | $57.05 | $57.05 | 466,516 |
| 2022-06-16 | $56.61 | $57.22 | $55.04 | $55.60 | $55.60 | 364,934 |
| 2022-06-15 | $57.77 | $58.01 | $56.67 | $57.23 | $57.23 | 177,008 |
| 2022-06-14 | $57.19 | $57.87 | $56.44 | $57.38 | $57.38 | 229,491 |
| 2022-06-13 | $56.91 | $57.45 | $56.36 | $57.19 | $57.19 | 190,030 |
| 2022-06-10 | $59.93 | $60.39 | $57.45 | $57.60 | $57.60 | 208,761 |
| 2022-06-09 | $60.50 | $61.33 | $60.29 | $60.41 | $60.41 | 135,160 |
| 2022-06-08 | $60.84 | $61.22 | $60.04 | $60.48 | $60.48 | 145,055 |
| 2022-06-07 | $60.26 | $61.02 | $59.96 | $60.84 | $60.84 | 141,485 |
| 2022-06-06 | $60.36 | $60.94 | $60.05 | $60.56 | $60.56 | 188,680 |
| 2022-06-03 | $60.82 | $60.82 | $59.86 | $60.36 | $60.36 | 181,505 |
| 2022-06-02 | $60.88 | $61.28 | $60.16 | $60.72 | $60.72 | 175,684 |
| 2022-06-01 | $61.04 | $61.07 | $59.36 | $60.76 | $60.76 | 184,966 |
| 2022-05-31 | $60.00 | $61.24 | $59.19 | $61.11 | $61.11 | 254,959 |
| 2022-05-27 | $59.70 | $61.08 | $59.70 | $60.08 | $60.08 | 200,838 |
| 2022-05-26 | $59.35 | $60.17 | $59.20 | $59.72 | $59.72 | 243,271 |
| 2022-05-25 | $58.10 | $58.94 | $57.72 | $58.73 | $58.73 | 176,854 |
| 2022-05-24 | $57.17 | $59.11 | $56.82 | $57.89 | $57.89 | 315,468 |
| 2022-05-23 | $57.71 | $58.54 | $57.28 | $57.52 | $57.52 | 237,147 |
| 2022-05-20 | $56.55 | $57.30 | $55.88 | $57.21 | $57.21 | 271,941 |
| 2022-05-19 | $56.25 | $57.21 | $55.90 | $56.35 | $56.35 | 285,966 |
| 2022-05-18 | $58.17 | $58.32 | $56.70 | $56.89 | $56.89 | 294,163 |
| 2022-05-17 | $58.82 | $59.66 | $58.45 | $58.69 | $58.69 | 204,412 |
| 2022-05-16 | $58.32 | $59.08 | $58.06 | $58.70 | $58.70 | 187,347 |
| 2022-05-13 | $59.16 | $59.69 | $58.38 | $58.66 | $58.66 | 219,445 |
| 2022-05-12 | $60.11 | $60.37 | $57.90 | $58.97 | $58.97 | 261,550 |
| 2022-05-11 | $60.45 | $61.79 | $59.66 | $60.28 | $60.28 | 151,919 |
| 2022-05-10 | $62.08 | $62.89 | $59.37 | $60.63 | $60.63 | 351,185 |
| 2022-05-09 | $61.49 | $62.44 | $60.83 | $62.13 | $62.13 | 337,545 |
| 2022-05-06 | $61.75 | $62.91 | $61.24 | $61.62 | $61.62 | 415,862 |
| 2022-05-05 | $62.22 | $63.23 | $61.19 | $61.97 | $61.97 | 387,437 |
| 2022-05-04 | $58.19 | $59.35 | $57.79 | $59.27 | $59.27 | 258,515 |
| 2022-05-03 | $58.08 | $58.84 | $57.91 | $58.23 | $58.23 | 220,579 |
| 2022-05-02 | $57.70 | $58.21 | $57.24 | $58.09 | $58.09 | 249,631 |
| 2022-04-29 | $58.47 | $58.97 | $57.60 | $57.81 | $57.81 | 185,893 |
| 2022-04-28 | $57.51 | $58.93 | $57.29 | $58.54 | $58.54 | 241,095 |
| 2022-04-27 | $57.91 | $58.10 | $56.44 | $57.05 | $57.05 | 260,870 |
| 2022-04-26 | $58.44 | $59.07 | $57.61 | $57.76 | $57.76 | 189,308 |
| 2022-04-25 | $57.81 | $58.75 | $57.12 | $58.50 | $58.50 | 313,657 |
| 2022-04-22 | $59.15 | $59.22 | $57.41 | $57.98 | $57.98 | 268,336 |
| 2022-04-21 | $59.94 | $60.73 | $58.98 | $59.37 | $59.37 | 204,776 |
| 2022-04-20 | $60.24 | $61.18 | $59.47 | $59.78 | $59.78 | 245,423 |
| 2022-04-19 | $59.42 | $60.09 | $59.00 | $59.69 | $59.69 | 232,893 |
| 2022-04-18 | $58.98 | $60.03 | $58.70 | $58.99 | $58.99 | 173,995 |
| 2022-04-14 | $58.85 | $60.00 | $58.85 | $59.40 | $59.40 | 295,008 |
| 2022-04-13 | $60.45 | $60.46 | $57.87 | $58.27 | $58.27 | 475,883 |
| 2022-04-12 | $61.69 | $62.01 | $60.22 | $60.42 | $60.42 | 335,512 |
| 2022-04-11 | $61.63 | $62.49 | $61.58 | $61.70 | $61.70 | 180,578 |
| 2022-04-08 | $60.97 | $62.14 | $60.97 | $61.55 | $61.55 | 331,829 |
| 2022-04-07 | $61.20 | $61.62 | $59.82 | $61.04 | $61.04 | 292,788 |
| 2022-04-06 | $61.25 | $61.93 | $61.06 | $61.13 | $61.13 | 159,059 |
| 2022-04-05 | $61.69 | $62.73 | $61.33 | $61.39 | $61.39 | 117,384 |
| 2022-04-04 | $62.90 | $63.41 | $61.76 | $62.01 | $62.01 | 172,642 |
| 2022-04-01 | $62.86 | $63.92 | $62.44 | $63.14 | $63.14 | 175,852 |
| 2022-03-31 | $63.00 | $63.69 | $62.54 | $62.73 | $62.73 | 448,417 |
| 2022-03-30 | $62.67 | $64.28 | $62.53 | $62.86 | $62.86 | 393,250 |
| 2022-03-29 | $64.09 | $64.61 | $63.08 | $63.30 | $63.30 | 252,186 |
| 2022-03-28 | $63.92 | $64.35 | $62.51 | $63.90 | $63.90 | 285,218 |
| 2022-03-25 | $62.84 | $64.06 | $62.84 | $63.79 | $63.79 | 173,104 |
| 2022-03-24 | $62.73 | $63.51 | $62.01 | $62.57 | $62.57 | 908,392 |
| 2022-03-23 | $63.68 | $64.08 | $62.20 | $62.86 | $62.86 | 480,171 |
| 2022-03-22 | $64.48 | $65.19 | $63.09 | $63.53 | $63.53 | 171,534 |
| 2022-03-21 | $64.96 | $65.58 | $63.74 | $63.89 | $63.89 | 210,379 |
| 2022-03-18 | $61.95 | $65.24 | $61.95 | $64.56 | $64.56 | 958,536 |
| 2022-03-17 | $63.03 | $63.93 | $61.92 | $62.72 | $62.72 | 249,553 |
| 2022-03-16 | $61.40 | $63.31 | $61.12 | $63.24 | $63.24 | 380,526 |
| 2022-03-15 | $61.35 | $62.46 | $60.80 | $60.97 | $60.97 | 324,981 |
| 2022-03-14 | $62.04 | $62.45 | $60.86 | $61.50 | $61.50 | 435,335 |
| 2022-03-11 | $64.96 | $64.96 | $61.74 | $62.04 | $62.04 | 405,950 |
| 2022-03-10 | $65.71 | $66.70 | $64.10 | $64.77 | $64.77 | 391,053 |
| 2022-03-09 | $64.97 | $67.36 | $64.97 | $66.29 | $66.29 | 499,755 |
| 2022-03-08 | $66.39 | $67.53 | $63.59 | $64.25 | $64.25 | 628,867 |
| 2022-03-07 | $66.34 | $67.13 | $65.14 | $65.74 | $65.74 | 434,644 |
| 2022-03-04 | $66.07 | $67.63 | $64.86 | $66.46 | $66.46 | 414,799 |
| 2022-03-03 | $66.61 | $67.32 | $65.88 | $66.90 | $66.90 | 398,705 |
| 2022-03-02 | $65.54 | $67.43 | $65.06 | $66.18 | $66.18 | 385,942 |
| 2022-03-01 | $65.64 | $66.53 | $64.41 | $65.12 | $65.12 | 447,918 |
| 2022-02-28 | $65.25 | $66.67 | $65.25 | $65.99 | $65.99 | 524,636 |
| 2022-02-25 | $65.99 | $68.99 | $65.99 | $66.84 | $66.84 | 674,583 |
| 2022-02-24 | $67.05 | $69.13 | $64.63 | $66.18 | $66.18 | 855,644 |
| 2022-02-23 | $71.64 | $72.67 | $69.45 | $70.52 | $70.52 | 497,964 |
| 2022-02-22 | $71.77 | $72.44 | $70.68 | $71.17 | $71.17 | 348,368 |
| 2022-02-18 | $71.26 | $72.32 | $70.83 | $71.65 | $71.65 | 684,331 |
| 2022-02-17 | $70.65 | $71.95 | $70.61 | $71.51 | $71.51 | 457,231 |
| 2022-02-16 | $70.34 | $71.26 | $69.74 | $71.25 | $71.25 | 427,664 |
| 2022-02-15 | $70.59 | $71.54 | $69.48 | $70.06 | $70.06 | 367,969 |
| 2022-02-14 | $69.19 | $70.81 | $69.01 | $70.49 | $70.49 | 276,661 |
| 2022-02-11 | $69.38 | $69.83 | $68.64 | $69.22 | $69.22 | 338,214 |
| 2022-02-10 | $69.00 | $70.44 | $69.00 | $69.37 | $69.37 | 319,462 |
| 2022-02-09 | $69.29 | $69.90 | $69.00 | $69.69 | $69.69 | 263,013 |
| 2022-02-08 | $67.24 | $69.31 | $67.24 | $69.12 | $69.12 | 339,554 |
| 2022-02-07 | $65.52 | $68.06 | $65.52 | $67.13 | $67.13 | 460,532 |
| 2022-02-04 | $65.95 | $66.50 | $65.21 | $66.15 | $66.15 | 253,174 |
| 2022-02-03 | $67.22 | $67.22 | $65.69 | $66.06 | $66.06 | 321,402 |
| 2022-02-02 | $65.07 | $67.54 | $65.07 | $67.00 | $67.00 | 448,323 |
| 2022-02-01 | $64.40 | $65.11 | $63.72 | $64.83 | $64.83 | 339,300 |
| 2022-01-31 | $65.30 | $66.23 | $64.06 | $64.50 | $64.50 | 451,690 |
| 2022-01-28 | $64.60 | $65.46 | $63.84 | $65.39 | $65.39 | 580,223 |
| 2022-01-27 | $64.29 | $65.75 | $63.69 | $64.52 | $64.52 | 295,097 |
| 2022-01-26 | $64.96 | $66.25 | $63.59 | $64.16 | $64.16 | 333,453 |
| 2022-01-25 | $65.08 | $66.46 | $64.48 | $64.71 | $64.71 | 368,343 |
| 2022-01-24 | $63.77 | $65.71 | $63.77 | $65.31 | $65.31 | 297,505 |
| 2022-01-21 | $64.04 | $64.76 | $63.12 | $64.26 | $64.26 | 397,247 |
| 2022-01-20 | $65.73 | $66.05 | $63.58 | $63.81 | $63.81 | 489,976 |
| 2022-01-19 | $66.56 | $67.82 | $65.62 | $65.73 | $65.73 | 301,078 |
| 2022-01-18 | $65.26 | $67.94 | $65.26 | $66.71 | $66.71 | 333,834 |
| 2022-01-14 | $64.20 | $67.61 | $62.65 | $67.42 | $67.42 | 482,082 |
| 2022-01-13 | $61.73 | $64.86 | $61.73 | $63.97 | $63.97 | 1,342,788 |
| 2022-01-12 | $61.25 | $62.18 | $61.05 | $61.88 | $61.88 | 301,090 |
| 2022-01-11 | $61.03 | $62.11 | $59.46 | $61.24 | $61.24 | 568,802 |
| 2022-01-10 | $60.30 | $61.15 | $60.08 | $60.83 | $60.83 | 190,153 |
| 2022-01-07 | $60.74 | $61.00 | $59.65 | $59.93 | $59.93 | 388,909 |
| 2022-01-06 | $60.69 | $61.80 | $59.82 | $60.77 | $60.77 | 3,039,672 |
| 2022-01-05 | $61.32 | $61.76 | $60.53 | $60.69 | $60.69 | 157,513 |
| 2022-01-04 | $61.73 | $62.14 | $60.57 | $61.01 | $61.01 | 172,218 |
| 2022-01-03 | $61.39 | $63.12 | $61.15 | $61.41 | $61.41 | 165,611 |
| 2021-12-31 | $60.29 | $62.39 | $60.29 | $62.11 | $62.11 | 180,110 |
| 2021-12-30 | $60.09 | $60.59 | $59.81 | $60.07 | $60.07 | 115,086 |
| 2021-12-29 | $60.54 | $60.94 | $60.02 | $60.26 | $60.26 | 97,754 |
| 2021-12-28 | $60.89 | $61.67 | $60.48 | $60.54 | $60.54 | 141,411 |
| 2021-12-27 | $60.42 | $61.16 | $60.08 | $60.74 | $60.74 | 113,432 |
| 2021-12-23 | $60.20 | $60.87 | $59.99 | $60.23 | $60.23 | 132,707 |
| 2021-12-22 | $59.62 | $60.43 | $59.59 | $60.33 | $60.33 | 137,270 |
| 2021-12-21 | $59.18 | $60.12 | $59.02 | $59.62 | $59.62 | 163,453 |
| 2021-12-20 | $57.88 | $59.34 | $57.51 | $59.07 | $59.07 | 268,193 |
| 2021-12-17 | $58.59 | $60.08 | $58.06 | $58.42 | $58.42 | 1,354,399 |
| 2021-12-16 | $59.15 | $59.40 | $57.75 | $58.83 | $58.83 | 205,504 |
| 2021-12-15 | $58.88 | $59.49 | $57.42 | $58.72 | $58.72 | 316,725 |
| 2021-12-14 | $58.41 | $59.62 | $58.30 | $58.39 | $58.39 | 280,637 |
| 2021-12-13 | $59.19 | $59.55 | $58.36 | $58.60 | $58.60 | 225,610 |
| 2021-12-10 | $57.59 | $59.96 | $56.84 | $59.58 | $59.58 | 225,115 |
| 2021-12-09 | $57.44 | $58.30 | $57.17 | $57.49 | $57.49 | 144,923 |
| 2021-12-08 | $57.28 | $57.76 | $56.41 | $57.56 | $57.56 | 430,388 |
| 2021-12-07 | $55.67 | $57.53 | $55.61 | $57.08 | $57.08 | 713,437 |
| 2021-12-06 | $58.90 | $60.16 | $55.11 | $55.24 | $55.24 | 1,430,958 |
| 2021-12-03 | $59.61 | $60.39 | $57.91 | $58.74 | $58.74 | 642,617 |
| 2021-12-02 | $59.18 | $59.87 | $58.98 | $59.10 | $59.10 | 1,173,690 |
| 2021-12-01 | $59.07 | $59.63 | $58.31 | $58.85 | $58.85 | 730,856 |
| 2021-11-30 | $58.94 | $59.17 | $57.79 | $58.34 | $58.34 | 880,908 |
| 2021-11-29 | $59.11 | $59.74 | $58.88 | $58.97 | $58.97 | 492,742 |
| 2021-11-26 | $58.00 | $59.35 | $58.00 | $59.11 | $59.11 | 262,456 |
| 2021-11-24 | $59.09 | $59.41 | $58.52 | $58.88 | $58.88 | 253,124 |
| 2021-11-23 | $59.19 | $59.50 | $59.08 | $59.19 | $59.19 | 237,284 |
| 2021-11-22 | $59.28 | $59.61 | $58.89 | $59.12 | $59.12 | 221,104 |
| 2021-11-19 | $59.24 | $59.52 | $58.92 | $58.92 | $58.92 | 162,512 |
| 2021-11-18 | $59.10 | $59.50 | $58.92 | $59.38 | $59.38 | 191,983 |
| 2021-11-17 | $59.00 | $59.35 | $58.80 | $59.05 | $59.05 | 274,769 |
| 2021-11-16 | $59.00 | $59.44 | $58.63 | $59.15 | $59.15 | 464,935 |
| 2021-11-15 | $59.31 | $59.72 | $58.71 | $59.08 | $59.08 | 267,731 |
| 2021-11-12 | $59.24 | $59.39 | $58.60 | $58.95 | $58.95 | 311,544 |
| 2021-11-11 | $58.60 | $59.90 | $58.60 | $59.38 | $59.38 | 283,645 |
| 2021-11-10 | $58.94 | $59.21 | $58.44 | $58.50 | $58.50 | 254,415 |
| 2021-11-09 | $60.12 | $60.75 | $59.00 | $59.08 | $59.08 | 245,929 |
| 2021-11-08 | $59.77 | $60.23 | $58.90 | $60.00 | $60.00 | 310,891 |
| 2021-11-05 | $59.07 | $59.86 | $58.75 | $59.70 | $59.70 | 386,724 |
| 2021-11-04 | $59.00 | $60.29 | $58.11 | $58.91 | $58.91 | 980,992 |
| 2021-11-03 | $53.17 | $54.62 | $52.00 | $54.02 | $54.02 | 304,139 |
| 2021-11-02 | $53.69 | $53.69 | $52.17 | $53.37 | $53.37 | 304,287 |
| 2021-11-01 | $54.45 | $54.95 | $53.31 | $53.50 | $53.50 | 491,653 |
| 2021-10-29 | $53.68 | $54.81 | $53.68 | $54.02 | $54.02 | 611,483 |
| 2021-10-28 | $53.46 | $54.09 | $53.05 | $53.71 | $53.71 | 278,339 |
| 2021-10-27 | $52.51 | $53.38 | $52.13 | $53.14 | $53.14 | 170,234 |
| 2021-10-26 | $52.91 | $53.42 | $52.09 | $52.35 | $52.35 | 228,389 |
| 2021-10-25 | $51.54 | $52.92 | $51.48 | $52.75 | $52.75 | 194,715 |
| 2021-10-22 | $52.68 | $53.29 | $51.01 | $51.47 | $51.47 | 127,025 |
| 2021-10-21 | $51.58 | $52.54 | $50.92 | $52.42 | $52.42 | 224,429 |
| 2021-10-20 | $50.66 | $51.91 | $50.49 | $51.45 | $51.45 | 103,725 |
| 2021-10-19 | $51.94 | $52.27 | $50.65 | $50.78 | $50.78 | 241,339 |
| 2021-10-18 | $51.11 | $51.82 | $50.95 | $51.72 | $51.72 | 585,246 |
| 2021-10-15 | $51.93 | $52.43 | $51.07 | $51.15 | $51.15 | 210,888 |
| 2021-10-14 | $51.34 | $51.85 | $50.84 | $51.29 | $51.29 | 138,526 |
| 2021-10-13 | $50.98 | $51.24 | $50.20 | $51.14 | $51.14 | 147,590 |
| 2021-10-12 | $50.83 | $51.85 | $50.62 | $50.83 | $50.83 | 203,257 |
| 2021-10-11 | $50.71 | $51.30 | $50.44 | $50.79 | $50.79 | 169,816 |
| 2021-10-08 | $50.24 | $50.93 | $50.22 | $50.41 | $50.41 | 115,153 |
| 2021-10-07 | $50.33 | $50.94 | $50.11 | $50.31 | $50.31 | 295,122 |
| 2021-10-06 | $49.54 | $50.56 | $49.54 | $50.10 | $50.10 | 163,452 |
| 2021-10-05 | $50.06 | $50.62 | $49.51 | $49.89 | $49.89 | 305,704 |
| 2021-10-04 | $49.89 | $50.61 | $49.64 | $49.91 | $49.91 | 162,902 |
| 2021-10-01 | $49.32 | $50.81 | $49.32 | $50.12 | $50.12 | 193,279 |
| 2021-09-30 | $49.86 | $50.07 | $49.25 | $49.27 | $49.27 | 115,939 |
| 2021-09-29 | $49.31 | $49.72 | $48.73 | $49.57 | $49.57 | 329,710 |
| 2021-09-28 | $49.54 | $50.33 | $48.82 | $49.06 | $49.06 | 131,026 |
| 2021-09-27 | $47.86 | $50.01 | $47.86 | $49.49 | $49.49 | 205,920 |
| 2021-09-24 | $48.21 | $48.74 | $47.57 | $47.63 | $47.63 | 133,842 |
| 2021-09-23 | $48.55 | $48.71 | $48.08 | $48.17 | $48.17 | 85,518 |
| 2021-09-22 | $48.43 | $49.34 | $48.18 | $48.19 | $48.19 | 92,518 |
| 2021-09-21 | $48.65 | $48.81 | $47.82 | $48.24 | $48.24 | 210,123 |
| 2021-09-20 | $47.13 | $48.42 | $47.07 | $48.31 | $48.31 | 216,349 |
| 2021-09-17 | $47.43 | $47.94 | $46.89 | $47.83 | $47.83 | 630,315 |
| 2021-09-16 | $48.19 | $48.41 | $47.03 | $47.21 | $47.21 | 222,604 |
| 2021-09-15 | $47.82 | $48.50 | $47.41 | $48.02 | $48.02 | 178,848 |
| 2021-09-14 | $49.11 | $49.11 | $47.56 | $47.88 | $47.88 | 183,585 |
| 2021-09-13 | $47.91 | $48.88 | $47.59 | $48.80 | $48.80 | 140,244 |
| 2021-09-10 | $47.45 | $48.22 | $47.03 | $47.44 | $47.44 | 139,771 |
| 2021-09-09 | $48.36 | $48.36 | $47.40 | $47.40 | $47.40 | 133,187 |
| 2021-09-08 | $47.57 | $47.97 | $47.17 | $47.84 | $47.84 | 121,354 |
| 2021-09-07 | $48.43 | $48.48 | $47.68 | $47.80 | $47.80 | 142,983 |
| 2021-09-03 | $48.40 | $48.41 | $47.67 | $48.28 | $48.28 | 116,105 |
| 2021-09-02 | $48.00 | $48.79 | $47.92 | $48.50 | $48.50 | 109,009 |
| 2021-09-01 | $49.21 | $49.23 | $47.77 | $48.09 | $48.09 | 225,673 |
| 2021-08-31 | $47.76 | $50.05 | $47.76 | $49.21 | $49.21 | 552,983 |
| 2021-08-30 | $47.98 | $48.59 | $47.48 | $47.63 | $47.63 | 117,078 |
| 2021-08-27 | $46.70 | $48.25 | $46.70 | $48.01 | $48.01 | 319,770 |
| 2021-08-26 | $46.52 | $46.80 | $46.33 | $46.68 | $46.68 | 124,487 |
| 2021-08-25 | $46.84 | $47.48 | $46.31 | $46.72 | $46.72 | 99,723 |
| 2021-08-24 | $46.69 | $46.84 | $46.12 | $46.66 | $46.66 | 100,607 |
| 2021-08-23 | $47.61 | $47.93 | $46.29 | $46.60 | $46.60 | 125,704 |
| 2021-08-20 | $46.52 | $47.89 | $46.17 | $47.35 | $47.35 | 134,148 |
| 2021-08-19 | $46.84 | $47.28 | $46.37 | $46.68 | $46.68 | 216,383 |
| 2021-08-18 | $47.64 | $48.13 | $46.90 | $47.34 | $47.34 | 100,870 |
| 2021-08-17 | $46.64 | $48.03 | $46.61 | $47.70 | $47.70 | 215,113 |
| 2021-08-16 | $46.38 | $47.07 | $46.10 | $46.99 | $46.99 | 157,715 |
| 2021-08-13 | $46.89 | $47.01 | $46.24 | $46.66 | $46.66 | 118,581 |
| 2021-08-12 | $47.98 | $48.06 | $47.00 | $47.03 | $47.03 | 145,555 |
| 2021-08-11 | $48.50 | $48.74 | $47.82 | $48.08 | $48.08 | 162,856 |
| 2021-08-10 | $47.48 | $48.75 | $46.96 | $48.41 | $48.41 | 191,611 |
| 2021-08-09 | $48.29 | $48.52 | $47.48 | $47.62 | $47.62 | 161,984 |
| 2021-08-06 | $47.11 | $48.39 | $46.50 | $48.24 | $48.24 | 273,018 |
| 2021-08-05 | $48.99 | $48.99 | $46.34 | $46.89 | $46.89 | 170,461 |
| 2021-08-04 | $47.57 | $48.06 | $46.65 | $46.82 | $46.82 | 206,424 |
| 2021-08-03 | $46.96 | $47.91 | $46.18 | $47.85 | $47.85 | 166,790 |
| 2021-08-02 | $47.52 | $48.22 | $46.95 | $47.02 | $47.02 | 138,028 |
| 2021-07-30 | $47.16 | $48.45 | $47.10 | $47.34 | $47.34 | 116,345 |
| 2021-07-29 | $47.47 | $48.15 | $47.33 | $47.33 | $47.33 | 108,575 |
| 2021-07-28 | $47.36 | $47.65 | $46.71 | $47.25 | $47.25 | 100,858 |
| 2021-07-27 | $46.14 | $47.29 | $45.87 | $47.29 | $47.29 | 158,312 |
| 2021-07-26 | $45.90 | $46.57 | $45.86 | $46.41 | $46.41 | 73,680 |
| 2021-07-23 | $46.48 | $46.48 | $45.53 | $45.86 | $45.86 | 136,669 |
| 2021-07-22 | $46.90 | $47.49 | $45.81 | $46.15 | $46.15 | 108,144 |
| 2021-07-21 | $46.75 | $47.85 | $46.44 | $47.02 | $47.02 | 91,308 |
| 2021-07-20 | $45.90 | $47.24 | $45.90 | $46.71 | $46.71 | 223,315 |
| 2021-07-19 | $45.57 | $46.48 | $45.30 | $45.77 | $45.77 | 184,136 |
| 2021-07-16 | $47.32 | $47.44 | $46.11 | $46.50 | $46.50 | 139,894 |
| 2021-07-15 | $46.46 | $47.38 | $46.42 | $47.08 | $47.08 | 344,298 |
| 2021-07-14 | $47.46 | $47.53 | $46.49 | $46.83 | $46.83 | 96,185 |
| 2021-07-13 | $47.65 | $47.71 | $47.00 | $47.31 | $47.31 | 62,810 |
| 2021-07-12 | $46.83 | $47.74 | $46.43 | $47.68 | $47.68 | 84,009 |
| 2021-07-09 | $47.16 | $47.89 | $46.56 | $47.06 | $47.06 | 110,677 |
| 2021-07-08 | $46.40 | $47.06 | $43.24 | $46.48 | $46.48 | 132,231 |
| 2021-07-07 | $46.83 | $47.63 | $46.63 | $47.26 | $47.26 | 137,762 |
| 2021-07-06 | $47.67 | $47.74 | $46.46 | $46.95 | $46.95 | 146,068 |
| 2021-07-02 | $48.20 | $48.20 | $47.40 | $47.44 | $47.44 | 79,833 |
| 2021-07-01 | $47.84 | $48.32 | $47.41 | $47.93 | $47.93 | 148,877 |
| 2021-06-30 | $47.45 | $47.93 | $47.18 | $47.39 | $47.39 | 120,301 |
| 2021-06-29 | $48.07 | $48.18 | $47.21 | $47.54 | $47.54 | 110,187 |
| 2021-06-28 | $48.32 | $48.44 | $47.50 | $47.94 | $47.94 | 169,260 |
| 2021-06-25 | $48.63 | $49.07 | $48.20 | $48.27 | $48.27 | 415,387 |
| 2021-06-24 | $47.77 | $48.55 | $47.59 | $48.50 | $48.50 | 139,820 |
| 2021-06-23 | $48.08 | $48.30 | $47.72 | $47.80 | $47.80 | 110,774 |
| 2021-06-22 | $47.96 | $48.18 | $47.29 | $47.89 | $47.89 | 124,209 |
| 2021-06-21 | $47.64 | $48.39 | $47.43 | $48.16 | $48.16 | 143,363 |
| 2021-06-18 | $48.30 | $48.80 | $47.01 | $47.49 | $47.49 | 732,129 |
| 2021-06-17 | $49.07 | $49.33 | $47.90 | $48.97 | $48.97 | 186,124 |
| 2021-06-16 | $48.66 | $49.45 | $48.36 | $49.14 | $49.14 | 131,455 |
| 2021-06-15 | $49.08 | $49.34 | $48.48 | $48.88 | $48.88 | 260,041 |
| 2021-06-14 | $49.56 | $49.74 | $48.56 | $48.78 | $48.78 | 163,481 |
| 2021-06-11 | $48.88 | $49.29 | $48.64 | $49.29 | $49.29 | 127,719 |
| 2021-06-10 | $48.93 | $48.94 | $48.08 | $48.73 | $48.73 | 316,368 |
| 2021-06-09 | $48.45 | $48.92 | $48.19 | $48.80 | $48.80 | 228,163 |
| 2021-06-08 | $48.03 | $48.99 | $47.80 | $48.48 | $48.48 | 193,934 |
| 2021-06-07 | $47.09 | $48.24 | $46.87 | $48.23 | $48.23 | 417,381 |
| 2021-06-04 | $47.83 | $47.98 | $47.07 | $47.37 | $47.37 | 161,959 |
| 2021-06-03 | $47.10 | $47.66 | $46.47 | $47.48 | $47.48 | 193,246 |
| 2021-06-02 | $47.90 | $49.02 | $47.15 | $47.31 | $47.31 | 336,119 |
| 2021-06-01 | $46.69 | $47.75 | $46.29 | $47.69 | $47.69 | 473,516 |
| 2021-05-28 | $46.18 | $46.76 | $45.71 | $46.29 | $46.29 | 560,209 |
| 2021-05-27 | $46.11 | $46.95 | $46.11 | $46.44 | $46.44 | 379,276 |
| 2021-05-26 | $44.00 | $45.91 | $44.00 | $45.78 | $45.78 | 345,762 |
| 2021-05-25 | $44.03 | $44.94 | $43.84 | $44.23 | $44.23 | 322,027 |
| 2021-05-24 | $44.17 | $44.29 | $43.22 | $44.01 | $44.01 | 162,202 |
| 2021-05-21 | $43.65 | $44.18 | $43.65 | $43.96 | $43.96 | 179,913 |
| 2021-05-20 | $43.80 | $44.10 | $43.29 | $43.50 | $43.50 | 128,186 |
| 2021-05-19 | $42.74 | $43.94 | $42.53 | $43.87 | $43.87 | 172,351 |
| 2021-05-18 | $43.03 | $43.87 | $43.03 | $43.26 | $43.26 | 210,195 |
| 2021-05-17 | $42.81 | $43.25 | $42.17 | $42.83 | $42.83 | 266,386 |
| 2021-05-14 | $42.82 | $44.09 | $42.82 | $43.23 | $43.23 | 285,829 |
| 2021-05-13 | $40.38 | $42.70 | $40.38 | $42.48 | $42.48 | 251,474 |
| 2021-05-12 | $41.46 | $41.99 | $40.52 | $40.88 | $40.88 | 244,995 |
| 2021-05-11 | $41.20 | $41.93 | $40.62 | $41.29 | $41.29 | 278,355 |
| 2021-05-10 | $42.66 | $43.90 | $41.88 | $41.94 | $41.94 | 432,172 |
| 2021-05-07 | $42.74 | $43.40 | $41.78 | $43.10 | $43.10 | 383,584 |
| 2021-05-06 | $43.55 | $45.25 | $41.62 | $43.07 | $43.07 | 479,860 |
| 2021-05-05 | $40.82 | $41.53 | $39.94 | $41.14 | $41.14 | 212,897 |
| 2021-05-04 | $40.46 | $40.91 | $40.14 | $40.62 | $40.62 | 148,208 |
| 2021-05-03 | $39.69 | $41.17 | $39.69 | $40.46 | $40.46 | 378,338 |
| 2021-04-30 | $38.78 | $39.38 | $38.33 | $39.34 | $39.34 | 263,255 |
| 2021-04-29 | $39.28 | $39.63 | $38.71 | $38.95 | $38.95 | 101,913 |
| 2021-04-28 | $38.71 | $39.57 | $38.70 | $38.97 | $38.97 | 141,956 |
| 2021-04-27 | $38.99 | $39.14 | $38.23 | $38.58 | $38.58 | 137,879 |
| 2021-04-26 | $38.91 | $39.59 | $38.75 | $38.98 | $38.98 | 162,484 |
| 2021-04-23 | $38.29 | $39.02 | $37.77 | $38.72 | $38.72 | 253,529 |
| 2021-04-22 | $39.03 | $39.03 | $38.25 | $38.27 | $38.27 | 134,630 |
| 2021-04-21 | $38.32 | $39.30 | $38.13 | $39.17 | $39.17 | 191,566 |
| 2021-04-20 | $38.18 | $39.17 | $38.11 | $38.44 | $38.44 | 197,797 |
| 2021-04-19 | $38.72 | $38.81 | $38.18 | $38.51 | $38.51 | 116,303 |
| 2021-04-16 | $38.27 | $39.05 | $37.90 | $38.75 | $38.75 | 177,101 |
| 2021-04-15 | $38.24 | $38.47 | $37.60 | $37.94 | $37.94 | 277,614 |
| 2021-04-14 | $38.65 | $39.30 | $37.93 | $38.10 | $38.10 | 274,894 |
| 2021-04-13 | $38.79 | $38.92 | $38.18 | $38.54 | $38.54 | 265,325 |
| 2021-04-12 | $39.09 | $39.68 | $38.87 | $39.00 | $39.00 | 146,245 |
| 2021-04-09 | $38.74 | $38.86 | $38.24 | $38.85 | $38.85 | 156,499 |
| 2021-04-08 | $38.65 | $38.86 | $38.17 | $38.65 | $38.65 | 296,328 |
| 2021-04-07 | $38.78 | $39.35 | $38.14 | $38.90 | $38.90 | 204,090 |
| 2021-04-06 | $40.01 | $40.54 | $38.06 | $38.70 | $38.70 | 317,301 |
| 2021-04-05 | $40.71 | $40.84 | $39.83 | $39.91 | $39.91 | 196,793 |
| 2021-04-01 | $40.26 | $40.52 | $39.53 | $40.36 | $40.36 | 252,764 |
| 2021-03-31 | $40.76 | $41.16 | $40.13 | $40.23 | $40.23 | 260,092 |
| 2021-03-30 | $41.16 | $41.60 | $40.21 | $40.75 | $40.75 | 293,363 |
| 2021-03-29 | $41.53 | $41.99 | $40.68 | $41.20 | $41.20 | 216,426 |
| 2021-03-26 | $40.50 | $41.77 | $39.66 | $41.65 | $41.65 | 383,644 |
| 2021-03-25 | $39.85 | $40.43 | $39.10 | $40.25 | $40.25 | 454,736 |
| 2021-03-24 | $41.21 | $41.26 | $39.75 | $39.94 | $39.94 | 885,608 |
| 2021-03-23 | $40.27 | $41.28 | $40.27 | $40.70 | $40.70 | 336,727 |
| 2021-03-22 | $39.75 | $40.83 | $39.75 | $40.68 | $40.68 | 286,581 |
| 2021-03-19 | $39.50 | $40.76 | $39.37 | $39.97 | $39.97 | 574,016 |
| 2021-03-18 | $41.41 | $41.82 | $39.92 | $40.09 | $40.09 | 232,957 |
| 2021-03-17 | $40.87 | $41.55 | $40.45 | $41.25 | $41.25 | 234,190 |
| 2021-03-16 | $41.90 | $41.98 | $40.53 | $40.76 | $40.76 | 256,528 |
| 2021-03-15 | $41.18 | $42.89 | $41.18 | $42.30 | $42.30 | 418,582 |
| 2021-03-12 | $41.21 | $41.77 | $39.52 | $41.62 | $41.62 | 403,063 |
| 2021-03-11 | $41.04 | $41.48 | $40.19 | $41.38 | $41.38 | 367,392 |
| 2021-03-10 | $40.64 | $41.22 | $39.90 | $41.06 | $41.06 | 367,680 |
| 2021-03-09 | $39.81 | $40.92 | $39.75 | $40.12 | $40.12 | 705,806 |
| 2021-03-08 | $38.25 | $40.51 | $38.17 | $40.38 | $40.38 | 734,703 |
| 2021-03-05 | $37.14 | $38.31 | $36.54 | $38.06 | $38.06 | 752,505 |
| 2021-03-04 | $35.37 | $36.77 | $35.24 | $36.72 | $36.72 | 641,505 |
| 2021-03-03 | $34.26 | $35.76 | $33.62 | $35.21 | $35.21 | 815,588 |
| 2021-03-02 | $33.82 | $34.68 | $33.76 | $34.00 | $34.00 | 308,701 |
| 2021-03-01 | $34.33 | $34.36 | $33.50 | $33.93 | $33.93 | 335,165 |
| 2021-02-26 | $32.72 | $33.71 | $31.82 | $33.42 | $33.42 | 676,559 |
| 2021-02-25 | $32.50 | $34.98 | $32.00 | $33.17 | $33.17 | 803,479 |
| 2021-02-24 | $33.36 | $34.71 | $33.02 | $34.35 | $34.35 | 468,213 |
| 2021-02-23 | $33.53 | $33.66 | $32.77 | $33.30 | $33.30 | 200,380 |
| 2021-02-22 | $32.66 | $33.70 | $32.59 | $33.63 | $33.63 | 324,995 |
| 2021-02-19 | $32.48 | $33.08 | $32.32 | $32.73 | $32.73 | 319,742 |
| 2021-02-18 | $32.51 | $32.91 | $32.02 | $32.33 | $32.33 | 243,800 |
| 2021-02-17 | $33.33 | $33.39 | $32.64 | $32.85 | $32.85 | 171,717 |
| 2021-02-16 | $33.43 | $33.98 | $33.05 | $33.41 | $33.41 | 237,287 |
| 2021-02-12 | $33.19 | $33.96 | $33.19 | $33.39 | $33.39 | 215,453 |
| 2021-02-11 | $33.06 | $33.61 | $32.61 | $33.35 | $33.35 | 202,796 |
| 2021-02-10 | $33.40 | $33.66 | $32.97 | $33.09 | $33.09 | 171,447 |
| 2021-02-09 | $33.78 | $33.78 | $32.39 | $33.25 | $33.25 | 262,456 |
| 2021-02-08 | $33.11 | $33.92 | $32.98 | $33.78 | $33.78 | 401,400 |
| 2021-02-05 | $32.75 | $33.39 | $32.34 | $32.96 | $32.96 | 335,163 |
| 2021-02-04 | $32.09 | $32.76 | $31.87 | $32.42 | $32.42 | 492,208 |
| 2021-02-03 | $31.31 | $31.95 | $31.14 | $31.95 | $31.95 | 234,472 |
| 2021-02-02 | $31.02 | $31.67 | $30.63 | $31.41 | $31.41 | 294,595 |
| 2021-02-01 | $30.16 | $30.94 | $29.65 | $30.63 | $30.63 | 308,975 |
| 2021-01-29 | $30.98 | $31.21 | $29.65 | $29.70 | $29.70 | 385,426 |
| 2021-01-28 | $31.38 | $31.38 | $30.05 | $30.79 | $30.79 | 377,680 |
| 2021-01-27 | $30.50 | $31.87 | $29.76 | $30.97 | $30.97 | 593,267 |
| 2021-01-26 | $30.30 | $31.43 | $30.15 | $30.88 | $30.88 | 562,081 |
| 2021-01-25 | $30.42 | $30.77 | $29.21 | $30.17 | $30.17 | 647,374 |
| 2021-01-22 | $32.49 | $32.92 | $29.80 | $30.24 | $30.24 | 1,456,473 |
| 2021-01-21 | $32.97 | $33.57 | $32.50 | $32.97 | $32.97 | 510,548 |
| 2021-01-20 | $32.43 | $33.47 | $31.94 | $32.80 | $32.80 | 621,209 |
| 2021-01-19 | $32.14 | $32.63 | $31.24 | $32.58 | $32.58 | 545,834 |
| 2021-01-15 | $32.91 | $32.98 | $31.71 | $31.81 | $31.81 | 415,193 |
| 2021-01-14 | $33.01 | $33.61 | $32.64 | $33.25 | $33.25 | 352,299 |
| 2021-01-13 | $32.03 | $33.19 | $32.03 | $33.01 | $33.01 | 484,951 |
| 2021-01-12 | $32.92 | $32.92 | $31.50 | $32.19 | $32.19 | 1,083,299 |
| 2021-01-11 | $33.17 | $34.48 | $32.52 | $32.60 | $32.60 | 664,569 |
| 2021-01-08 | $36.01 | $36.17 | $32.60 | $33.64 | $33.64 | 2,000,348 |
| 2021-01-07 | $37.82 | $38.00 | $34.41 | $36.32 | $36.32 | 1,284,465 |
| 2021-01-06 | $38.40 | $39.27 | $37.40 | $37.79 | $37.79 | 680,341 |
| 2021-01-05 | $37.09 | $38.13 | $36.99 | $37.84 | $37.84 | 855,885 |
| 2021-01-04 | $39.10 | $39.14 | $36.79 | $37.23 | $37.23 | 379,599 |
| 2020-12-31 | $38.97 | $39.31 | $38.35 | $38.95 | $38.95 | 232,826 |
| 2020-12-30 | $36.79 | $38.97 | $36.79 | $38.78 | $38.78 | 505,196 |
| 2020-12-29 | $37.48 | $37.50 | $36.88 | $37.00 | $37.00 | 265,335 |
| 2020-12-28 | $38.25 | $38.25 | $37.18 | $37.29 | $37.29 | 250,007 |
| 2020-12-24 | $37.90 | $37.90 | $37.36 | $37.78 | $37.78 | 118,104 |
| 2020-12-23 | $37.09 | $38.49 | $37.09 | $37.55 | $37.55 | 431,646 |
| 2020-12-22 | $36.91 | $38.00 | $36.58 | $36.84 | $36.84 | 298,687 |
| 2020-12-21 | $37.13 | $38.19 | $36.60 | $36.87 | $36.87 | 477,045 |
| 2020-12-18 | $38.03 | $38.50 | $36.81 | $38.00 | $38.00 | 837,015 |
| 2020-12-17 | $37.51 | $38.32 | $37.29 | $37.77 | $37.77 | 301,421 |
| 2020-12-16 | $40.08 | $40.39 | $37.28 | $37.48 | $37.48 | 544,674 |
| 2020-12-15 | $37.95 | $39.88 | $37.05 | $39.74 | $39.74 | 633,991 |
| 2020-12-14 | $39.30 | $39.96 | $37.99 | $38.00 | $38.00 | 675,870 |
| 2020-12-11 | $40.40 | $41.00 | $38.54 | $38.98 | $38.98 | 337,035 |
| 2020-12-10 | $39.19 | $40.63 | $38.31 | $40.52 | $40.52 | 279,911 |
| 2020-12-09 | $38.84 | $39.91 | $38.30 | $39.58 | $39.58 | 403,120 |
| 2020-12-08 | $37.80 | $38.61 | $37.80 | $38.56 | $38.56 | 327,715 |
| 2020-12-07 | $37.58 | $38.20 | $37.05 | $37.88 | $37.88 | 452,792 |
| 2020-12-04 | $36.80 | $38.21 | $36.76 | $37.75 | $37.75 | 352,560 |
| 2020-12-03 | $36.38 | $37.26 | $36.03 | $36.68 | $36.68 | 265,965 |
| 2020-12-02 | $36.39 | $36.82 | $35.19 | $36.29 | $36.29 | 418,959 |
| 2020-12-01 | $35.00 | $36.14 | $34.62 | $36.03 | $36.03 | 477,001 |
| 2020-11-30 | $33.61 | $34.65 | $32.94 | $34.14 | $34.14 | 720,852 |
| 2020-11-27 | $34.53 | $34.84 | $33.57 | $33.74 | $33.74 | 258,031 |
| 2020-11-25 | $35.96 | $35.96 | $34.48 | $34.66 | $34.66 | 249,840 |
| 2020-11-24 | $35.71 | $36.65 | $35.49 | $35.81 | $35.81 | 520,140 |
| 2020-11-23 | $32.87 | $35.27 | $32.19 | $35.15 | $35.15 | 565,461 |
| 2020-11-20 | $32.20 | $32.85 | $32.13 | $32.47 | $32.47 | 612,097 |
| 2020-11-19 | $33.38 | $33.38 | $32.20 | $32.68 | $32.68 | 239,661 |
| 2020-11-18 | $32.40 | $34.70 | $31.60 | $33.77 | $33.77 | 749,755 |
| 2020-11-17 | $30.85 | $31.80 | $30.41 | $31.53 | $31.53 | 655,886 |
| 2020-11-16 | $31.21 | $31.91 | $30.50 | $31.32 | $31.32 | 507,470 |
| 2020-11-13 | $30.42 | $30.72 | $29.73 | $30.50 | $30.50 | 395,402 |
| 2020-11-12 | $31.40 | $31.71 | $29.79 | $30.00 | $30.00 | 620,393 |
| 2020-11-11 | $32.66 | $33.20 | $31.20 | $31.74 | $31.74 | 348,384 |
| 2020-11-10 | $31.57 | $32.73 | $30.39 | $32.46 | $32.46 | 604,844 |
| 2020-11-09 | $33.49 | $34.30 | $31.37 | $31.45 | $31.45 | 597,957 |
| 2020-11-06 | $32.12 | $32.84 | $31.07 | $31.34 | $31.34 | 343,067 |
| 2020-11-05 | $32.46 | $33.20 | $32.14 | $32.72 | $32.72 | 365,905 |
| 2020-11-04 | $31.54 | $33.49 | $30.91 | $32.54 | $32.54 | 868,444 |
| 2020-11-03 | $32.76 | $34.13 | $30.43 | $31.30 | $31.30 | 1,429,917 |
| 2020-11-02 | $32.87 | $34.50 | $32.29 | $33.74 | $33.74 | 802,040 |
| 2020-10-30 | $32.79 | $33.30 | $31.23 | $31.93 | $31.93 | 710,048 |
| 2020-10-29 | $34.47 | $34.88 | $32.63 | $32.85 | $32.85 | 580,317 |
| 2020-10-28 | $35.98 | $36.23 | $34.69 | $34.75 | $34.75 | 563,994 |
| 2020-10-27 | $37.55 | $38.44 | $36.65 | $36.84 | $36.84 | 306,646 |
| 2020-10-26 | $38.93 | $39.18 | $37.36 | $37.77 | $37.77 | 379,568 |
| 2020-10-23 | $39.87 | $40.22 | $38.92 | $39.33 | $39.33 | 176,793 |
| 2020-10-22 | $39.20 | $40.11 | $39.20 | $39.62 | $39.62 | 257,775 |
| 2020-10-21 | $40.43 | $40.68 | $39.17 | $39.33 | $39.33 | 238,403 |
| 2020-10-20 | $40.69 | $41.70 | $40.42 | $40.64 | $40.64 | 148,374 |
| 2020-10-19 | $41.36 | $41.42 | $39.92 | $40.07 | $40.07 | 157,547 |
| 2020-10-16 | $40.00 | $41.52 | $39.40 | $40.70 | $40.70 | 365,396 |
| 2020-10-15 | $37.83 | $42.27 | $37.75 | $40.25 | $40.25 | 525,208 |
| 2020-10-14 | $38.66 | $39.55 | $38.14 | $38.46 | $38.46 | 226,166 |
| 2020-10-13 | $37.86 | $38.70 | $37.79 | $38.59 | $38.59 | 238,675 |
| 2020-10-12 | $38.33 | $38.34 | $37.32 | $37.96 | $37.96 | 273,076 |
| 2020-10-09 | $38.81 | $39.70 | $38.12 | $38.45 | $38.45 | 226,482 |
| 2020-10-08 | $38.19 | $38.58 | $37.35 | $38.43 | $38.43 | 293,443 |
| 2020-10-07 | $38.61 | $39.21 | $37.30 | $37.54 | $37.54 | 381,247 |
| 2020-10-06 | $40.24 | $40.33 | $38.25 | $38.27 | $38.27 | 267,107 |
| 2020-10-05 | $39.46 | $40.08 | $39.05 | $39.75 | $39.75 | 250,540 |
| 2020-10-02 | $38.41 | $39.68 | $38.39 | $39.04 | $39.04 | 275,927 |
| 2020-10-01 | $38.51 | $39.30 | $37.56 | $39.26 | $39.26 | 445,496 |
| 2020-09-30 | $39.07 | $39.98 | $38.19 | $38.59 | $38.59 | 375,677 |
| 2020-09-29 | $39.14 | $39.15 | $37.39 | $38.66 | $38.66 | 251,866 |
| 2020-09-28 | $37.90 | $40.76 | $37.70 | $39.44 | $39.44 | 491,800 |
| 2020-09-25 | $38.45 | $38.67 | $36.75 | $37.02 | $37.02 | 520,556 |
| 2020-09-24 | $38.90 | $39.92 | $37.20 | $38.09 | $38.09 | 699,659 |
| 2020-09-23 | $40.63 | $41.00 | $39.17 | $39.23 | $39.23 | 305,222 |
| 2020-09-22 | $39.47 | $40.73 | $38.91 | $40.54 | $40.54 | 688,619 |
| 2020-09-21 | $38.22 | $39.38 | $36.91 | $39.21 | $39.21 | 488,312 |
| 2020-09-18 | $40.09 | $40.70 | $39.16 | $39.43 | $39.43 | 784,057 |
| 2020-09-17 | $39.87 | $40.64 | $39.61 | $39.82 | $39.82 | 360,818 |
| 2020-09-16 | $40.40 | $40.75 | $39.64 | $40.34 | $40.34 | 440,163 |
| 2020-09-15 | $42.01 | $42.30 | $40.05 | $40.16 | $40.16 | 272,668 |
| 2020-09-14 | $41.18 | $42.31 | $39.80 | $41.83 | $41.83 | 516,629 |
| 2020-09-11 | $41.38 | $41.79 | $40.89 | $41.06 | $41.06 | 298,607 |
| 2020-09-10 | $42.43 | $43.35 | $40.49 | $41.13 | $41.13 | 483,264 |
| 2020-09-09 | $45.23 | $45.24 | $42.09 | $42.29 | $42.29 | 1,474,607 |
| 2020-09-08 | $46.23 | $47.03 | $45.34 | $45.88 | $45.88 | 247,970 |
| 2020-09-04 | $47.34 | $47.89 | $45.48 | $46.71 | $46.71 | 195,956 |
| 2020-09-03 | $48.46 | $48.46 | $45.92 | $46.68 | $46.68 | 293,855 |
| 2020-09-02 | $48.12 | $49.01 | $47.84 | $48.22 | $48.22 | 431,729 |
| 2020-09-01 | $45.95 | $48.52 | $45.76 | $48.43 | $48.43 | 315,073 |
| 2020-08-31 | $46.39 | $47.03 | $45.90 | $45.94 | $45.94 | 289,889 |
| 2020-08-28 | $47.25 | $47.25 | $46.09 | $46.76 | $46.76 | 123,424 |
| 2020-08-27 | $45.47 | $46.72 | $45.07 | $46.19 | $46.19 | 272,537 |
| 2020-08-26 | $45.86 | $45.92 | $45.14 | $45.39 | $45.39 | 190,973 |
| 2020-08-25 | $46.95 | $46.98 | $45.77 | $46.13 | $46.13 | 284,445 |
| 2020-08-24 | $45.79 | $46.96 | $45.74 | $46.50 | $46.50 | 177,192 |
| 2020-08-21 | $44.88 | $47.00 | $44.88 | $45.98 | $45.98 | 304,578 |
| 2020-08-20 | $45.58 | $45.60 | $44.39 | $45.01 | $45.01 | 207,294 |
| 2020-08-19 | $43.60 | $46.34 | $43.41 | $46.14 | $46.14 | 523,152 |
| 2020-08-18 | $44.40 | $45.59 | $42.97 | $43.61 | $43.61 | 478,926 |
| 2020-08-17 | $44.22 | $44.40 | $43.16 | $44.13 | $44.13 | 127,031 |
| 2020-08-14 | $43.81 | $44.72 | $43.51 | $44.28 | $44.28 | 311,190 |
| 2020-08-13 | $43.91 | $45.02 | $42.90 | $44.33 | $44.33 | 253,847 |
| 2020-08-12 | $44.71 | $45.54 | $43.80 | $44.23 | $44.23 | 225,594 |
| 2020-08-11 | $44.79 | $45.74 | $43.36 | $43.63 | $43.63 | 283,260 |
| 2020-08-10 | $43.37 | $44.59 | $43.18 | $44.21 | $44.21 | 318,055 |
| 2020-08-07 | $46.02 | $46.18 | $42.52 | $42.98 | $42.98 | 816,406 |
| 2020-08-06 | $42.54 | $47.55 | $42.11 | $46.25 | $46.25 | 1,352,848 |
| 2020-08-05 | $36.47 | $40.03 | $36.44 | $39.38 | $39.38 | 584,607 |
| 2020-08-04 | $36.11 | $36.42 | $35.33 | $36.20 | $36.20 | 153,506 |
| 2020-08-03 | $36.48 | $36.56 | $35.73 | $36.17 | $36.17 | 135,808 |
| 2020-07-31 | $35.52 | $36.70 | $34.60 | $36.53 | $36.53 | 602,632 |
| 2020-07-30 | $35.76 | $35.94 | $35.37 | $35.70 | $35.70 | 299,793 |
| 2020-07-29 | $35.79 | $36.61 | $35.67 | $36.57 | $36.57 | 260,012 |
| 2020-07-28 | $35.17 | $35.89 | $35.02 | $35.51 | $35.51 | 185,775 |
| 2020-07-27 | $34.60 | $35.20 | $34.36 | $35.14 | $35.14 | 143,781 |
| 2020-07-24 | $35.17 | $35.40 | $34.68 | $34.82 | $34.82 | 133,518 |
| 2020-07-23 | $34.95 | $35.80 | $34.81 | $35.33 | $35.33 | 187,361 |
| 2020-07-22 | $34.45 | $35.05 | $34.38 | $34.92 | $34.92 | 157,554 |
| 2020-07-21 | $35.68 | $35.97 | $34.26 | $34.85 | $34.85 | 335,429 |
| 2020-07-20 | $34.35 | $35.33 | $34.35 | $35.17 | $35.17 | 178,461 |
| 2020-07-17 | $35.97 | $36.32 | $34.66 | $34.67 | $34.67 | 305,900 |
| 2020-07-16 | $35.09 | $36.60 | $34.63 | $36.06 | $36.06 | 449,300 |
| 2020-07-15 | $34.00 | $35.38 | $33.45 | $35.34 | $35.34 | 420,200 |
| 2020-07-14 | $32.48 | $33.30 | $32.01 | $33.29 | $33.29 | 233,700 |
| 2020-07-13 | $32.56 | $33.39 | $32.16 | $32.39 | $32.39 | 208,000 |
| 2020-07-10 | $30.87 | $32.11 | $30.55 | $32.05 | $32.05 | 251,700 |
| 2020-07-09 | $33.05 | $33.72 | $30.78 | $30.87 | $30.87 | 438,100 |
| 2020-07-08 | $32.32 | $33.35 | $32.11 | $33.35 | $33.35 | 231,200 |
| 2020-07-07 | $33.90 | $33.93 | $32.45 | $32.51 | $32.51 | 330,200 |
| 2020-07-06 | $34.79 | $34.81 | $33.87 | $34.28 | $34.28 | 191,900 |
| 2020-07-02 | $34.59 | $34.78 | $33.65 | $33.82 | $33.82 | 191,400 |
| 2020-07-01 | $34.10 | $34.67 | $33.26 | $33.65 | $33.65 | 245,500 |
| 2020-06-30 | $33.84 | $34.74 | $33.79 | $34.18 | $34.18 | 244,100 |
| 2020-06-29 | $33.13 | $34.26 | $32.25 | $34.08 | $34.08 | 335,800 |
| 2020-06-26 | $34.60 | $34.85 | $32.19 | $32.45 | $32.45 | 698,711 |
| 2020-06-25 | $33.74 | $34.74 | $33.03 | $34.52 | $34.52 | 1,066,944 |
| 2020-06-24 | $34.50 | $34.79 | $33.69 | $34.08 | $34.08 | 535,066 |
| 2020-06-23 | $36.44 | $36.54 | $34.64 | $34.74 | $34.74 | 592,162 |
| 2020-06-22 | $35.62 | $36.55 | $35.20 | $36.00 | $36.00 | 316,029 |
| 2020-06-19 | $37.03 | $37.15 | $35.58 | $35.97 | $35.97 | 335,521 |
| 2020-06-18 | $36.83 | $37.65 | $36.17 | $36.50 | $36.50 | 254,736 |
| 2020-06-17 | $37.19 | $37.85 | $36.80 | $37.25 | $37.25 | 206,354 |
| 2020-06-16 | $39.13 | $39.25 | $35.41 | $37.24 | $37.24 | 401,760 |
| 2020-06-15 | $33.83 | $37.61 | $33.83 | $37.53 | $37.53 | 267,206 |
| 2020-06-12 | $36.40 | $36.56 | $33.65 | $35.71 | $35.71 | 469,588 |
| 2020-06-11 | $33.65 | $35.36 | $33.16 | $34.91 | $34.91 | 480,144 |
| 2020-06-10 | $36.77 | $36.77 | $34.32 | $35.14 | $35.14 | 339,624 |
| 2020-06-09 | $35.83 | $37.27 | $35.83 | $36.67 | $36.67 | 263,432 |
| 2020-06-08 | $38.23 | $38.36 | $36.16 | $36.83 | $36.83 | 353,471 |
| 2020-06-05 | $35.25 | $37.82 | $35.25 | $37.27 | $37.27 | 790,591 |
| 2020-06-04 | $33.11 | $34.44 | $32.69 | $34.29 | $34.29 | 781,432 |
| 2020-06-03 | $33.07 | $34.15 | $32.94 | $33.33 | $33.33 | 288,825 |
| 2020-06-02 | $32.60 | $32.98 | $32.26 | $32.49 | $32.49 | 326,518 |
| 2020-06-01 | $31.74 | $32.92 | $31.74 | $32.24 | $32.24 | 529,981 |
| 2020-05-29 | $32.01 | $33.09 | $31.30 | $31.77 | $31.77 | 266,574 |
| 2020-05-28 | $33.52 | $33.92 | $32.69 | $32.82 | $32.82 | 302,886 |
| 2020-05-27 | $33.66 | $34.03 | $32.87 | $33.39 | $33.39 | 571,317 |
| 2020-05-26 | $33.80 | $33.80 | $32.06 | $32.64 | $32.64 | 269,166 |
| 2020-05-22 | $32.15 | $32.15 | $31.33 | $31.92 | $31.92 | 134,348 |
| 2020-05-21 | $32.20 | $32.74 | $31.82 | $31.86 | $31.86 | 288,439 |
| 2020-05-20 | $32.45 | $33.06 | $31.75 | $32.08 | $32.08 | 603,614 |
| 2020-05-19 | $32.65 | $33.50 | $31.42 | $31.59 | $31.59 | 549,961 |
| 2020-05-18 | $32.81 | $33.50 | $32.32 | $32.75 | $32.75 | 757,659 |
| 2020-05-15 | $31.26 | $31.45 | $30.27 | $31.00 | $31.00 | 424,387 |
| 2020-05-14 | $30.42 | $31.53 | $29.23 | $31.27 | $31.27 | 1,213,687 |
| 2020-05-13 | $31.23 | $32.06 | $29.94 | $30.88 | $30.88 | 488,607 |
| 2020-05-12 | $28.28 | $32.55 | $28.28 | $30.56 | $30.56 | 841,714 |
| 2020-05-11 | $30.96 | $30.96 | $28.19 | $28.63 | $28.63 | 731,038 |
| 2020-05-08 | $24.62 | $31.21 | $24.62 | $31.05 | $31.05 | 1,159,513 |
| 2020-05-07 | $22.91 | $24.44 | $22.91 | $24.06 | $24.06 | 225,367 |
| 2020-05-06 | $23.40 | $24.07 | $22.50 | $22.56 | $22.56 | 256,471 |
| 2020-05-05 | $23.82 | $25.12 | $23.38 | $23.39 | $23.39 | 385,546 |
| 2020-05-04 | $22.97 | $24.17 | $22.10 | $23.23 | $23.23 | 525,873 |
| 2020-05-01 | $24.80 | $25.53 | $23.15 | $23.56 | $23.56 | 470,774 |
| 2020-04-30 | $27.90 | $27.90 | $25.53 | $25.98 | $25.98 | 525,420 |
| 2020-04-29 | $27.64 | $29.42 | $26.99 | $28.92 | $28.92 | 485,843 |
| 2020-04-28 | $25.35 | $26.90 | $25.35 | $26.31 | $26.31 | 403,345 |
| 2020-04-27 | $23.90 | $25.02 | $23.44 | $24.75 | $24.75 | 411,613 |
| 2020-04-24 | $23.51 | $24.08 | $22.91 | $23.71 | $23.71 | 269,566 |
| 2020-04-23 | $22.46 | $24.10 | $22.28 | $23.33 | $23.33 | 252,573 |
| 2020-04-22 | $25.50 | $25.50 | $22.17 | $22.48 | $22.48 | 514,804 |
| 2020-04-21 | $25.34 | $26.04 | $24.53 | $24.98 | $24.98 | 305,093 |
| 2020-04-20 | $26.21 | $27.44 | $25.95 | $26.34 | $26.34 | 397,953 |
| 2020-04-17 | $25.90 | $27.17 | $25.43 | $27.07 | $27.07 | 632,225 |
| 2020-04-16 | $25.45 | $25.99 | $23.55 | $24.26 | $24.26 | 596,419 |
| 2020-04-15 | $24.88 | $26.26 | $24.27 | $25.41 | $25.41 | 486,861 |
| 2020-04-14 | $27.09 | $28.41 | $25.21 | $26.21 | $26.21 | 336,933 |
| 2020-04-13 | $28.55 | $28.84 | $25.41 | $26.49 | $26.49 | 356,832 |
| 2020-04-09 | $26.88 | $29.87 | $26.88 | $28.68 | $28.68 | 1,107,021 |
| 2020-04-08 | $23.54 | $26.56 | $22.55 | $25.83 | $25.83 | 643,804 |
| 2020-04-07 | $21.58 | $24.02 | $21.58 | $23.62 | $23.62 | 828,639 |
| 2020-04-06 | $18.04 | $20.69 | $18.03 | $20.55 | $20.55 | 547,530 |
| 2020-04-03 | $18.88 | $19.64 | $16.51 | $16.94 | $16.94 | 984,576 |
| 2020-04-02 | $21.09 | $21.99 | $18.73 | $19.12 | $19.12 | 521,656 |
| 2020-04-01 | $22.40 | $23.31 | $21.14 | $21.28 | $21.28 | 583,044 |
| 2020-03-31 | $27.11 | $28.01 | $22.00 | $23.38 | $23.38 | 549,697 |
| 2020-03-30 | $27.07 | $28.24 | $26.22 | $26.94 | $26.94 | 538,810 |
| 2020-03-27 | $28.22 | $28.83 | $26.50 | $27.59 | $27.59 | 612,681 |
| 2020-03-26 | $27.64 | $30.92 | $27.64 | $29.65 | $29.65 | 789,598 |
| 2020-03-25 | $23.15 | $30.16 | $23.15 | $27.84 | $27.84 | 1,403,822 |
| 2020-03-24 | $17.75 | $23.26 | $17.68 | $23.15 | $23.15 | 803,986 |
| 2020-03-23 | $20.22 | $20.45 | $16.30 | $16.84 | $16.84 | 1,035,458 |
| 2020-03-20 | $17.16 | $22.63 | $17.16 | $20.06 | $20.06 | 1,788,182 |
| 2020-03-19 | $18.72 | $18.72 | $15.27 | $16.95 | $16.95 | 1,715,016 |
| 2020-03-18 | $29.33 | $29.33 | $17.78 | $18.72 | $18.72 | 1,601,630 |
| 2020-03-17 | $35.30 | $35.30 | $30.40 | $30.55 | $30.55 | 1,246,245 |
| 2020-03-16 | $33.63 | $35.88 | $32.41 | $34.50 | $34.50 | 856,284 |
| 2020-03-13 | $34.48 | $35.72 | $33.08 | $35.45 | $35.45 | 832,535 |
| 2020-03-12 | $33.68 | $35.24 | $32.41 | $33.29 | $33.29 | 868,722 |
| 2020-03-11 | $36.53 | $38.02 | $34.96 | $35.30 | $35.30 | 770,360 |
| 2020-03-10 | $39.30 | $39.39 | $35.95 | $37.34 | $37.34 | 764,201 |
| 2020-03-09 | $36.44 | $38.42 | $35.11 | $38.29 | $38.29 | 544,693 |
| 2020-03-06 | $38.31 | $38.89 | $37.45 | $38.64 | $38.64 | 523,877 |
| 2020-03-05 | $39.20 | $40.16 | $38.68 | $39.34 | $39.34 | 399,812 |
| 2020-03-04 | $38.42 | $40.07 | $37.50 | $40.05 | $40.05 | 681,897 |
| 2020-03-03 | $38.50 | $39.07 | $37.59 | $38.18 | $38.18 | 592,036 |
| 2020-03-02 | $37.44 | $39.18 | $37.17 | $38.61 | $38.61 | 704,976 |
| 2020-02-28 | $34.31 | $37.36 | $34.27 | $37.16 | $37.16 | 1,056,610 |
| 2020-02-27 | $34.99 | $36.73 | $32.54 | $34.61 | $34.61 | 1,265,601 |
| 2020-02-26 | $31.48 | $31.74 | $30.65 | $30.91 | $30.91 | 276,370 |
| 2020-02-25 | $33.11 | $33.20 | $31.21 | $31.25 | $31.25 | 409,334 |
| 2020-02-24 | $32.92 | $33.24 | $32.58 | $33.04 | $33.04 | 228,997 |
| 2020-02-21 | $34.84 | $34.84 | $33.95 | $34.30 | $34.30 | 131,476 |
| 2020-02-20 | $34.50 | $35.06 | $34.16 | $34.98 | $34.98 | 132,240 |
| 2020-02-19 | $35.06 | $35.14 | $34.51 | $34.53 | $34.53 | 176,169 |
| 2020-02-18 | $35.66 | $35.81 | $34.88 | $35.00 | $35.00 | 132,821 |
| 2020-02-14 | $36.81 | $36.90 | $35.77 | $35.82 | $35.82 | 112,915 |
| 2020-02-13 | $36.32 | $36.96 | $35.43 | $36.88 | $36.88 | 233,831 |
| 2020-02-12 | $36.57 | $36.77 | $36.39 | $36.55 | $36.55 | 157,289 |
| 2020-02-11 | $35.84 | $36.63 | $35.76 | $36.30 | $36.30 | 192,360 |
| 2020-02-10 | $35.62 | $35.81 | $35.45 | $35.64 | $35.64 | 158,011 |
| 2020-02-07 | $35.76 | $36.00 | $35.50 | $35.73 | $35.73 | 129,463 |
| 2020-02-06 | $36.37 | $36.37 | $35.92 | $35.99 | $35.99 | 128,366 |
| 2020-02-05 | $35.60 | $36.18 | $35.03 | $36.17 | $36.17 | 259,976 |
| 2020-02-04 | $34.67 | $35.28 | $34.19 | $35.14 | $35.14 | 263,644 |
| 2020-02-03 | $33.84 | $34.58 | $33.78 | $34.13 | $34.13 | 200,302 |
| 2020-01-31 | $34.76 | $34.92 | $33.93 | $33.95 | $33.95 | 215,059 |
| 2020-01-30 | $34.68 | $35.15 | $34.54 | $35.00 | $35.00 | 123,920 |
| 2020-01-29 | $35.83 | $35.87 | $34.87 | $35.04 | $35.04 | 189,529 |
| 2020-01-28 | $35.81 | $35.97 | $35.34 | $35.76 | $35.76 | 274,817 |
| 2020-01-27 | $35.21 | $35.66 | $34.95 | $35.45 | $35.45 | 269,808 |
| 2020-01-24 | $36.98 | $36.98 | $35.82 | $35.97 | $35.97 | 173,829 |
| 2020-01-23 | $36.63 | $36.97 | $36.00 | $36.91 | $36.91 | 205,880 |
| 2020-01-22 | $36.89 | $37.14 | $36.43 | $36.66 | $36.66 | 208,985 |
| 2020-01-21 | $36.78 | $37.03 | $36.33 | $36.59 | $36.59 | 207,208 |
| 2020-01-17 | $37.01 | $37.31 | $36.63 | $36.92 | $36.92 | 183,021 |
| 2020-01-16 | $36.61 | $36.96 | $36.37 | $36.96 | $36.96 | 247,663 |
| 2020-01-15 | $35.92 | $36.38 | $35.86 | $36.28 | $36.28 | 291,046 |
| 2020-01-14 | $35.68 | $36.32 | $35.51 | $36.14 | $36.14 | 286,582 |
| 2020-01-13 | $35.38 | $35.82 | $35.23 | $35.75 | $35.75 | 162,002 |
| 2020-01-10 | $35.63 | $35.97 | $35.24 | $35.41 | $35.41 | 288,755 |
| 2020-01-09 | $35.67 | $35.86 | $35.31 | $35.66 | $35.66 | 216,530 |
| 2020-01-08 | $35.07 | $35.63 | $34.99 | $35.34 | $35.34 | 316,290 |
| 2020-01-07 | $35.15 | $35.24 | $34.75 | $34.97 | $34.97 | 125,871 |
| 2020-01-06 | $35.02 | $35.55 | $34.48 | $35.30 | $35.30 | 220,649 |
| 2020-01-03 | $35.35 | $35.75 | $34.90 | $35.46 | $35.46 | 405,638 |
| 2020-01-02 | $35.60 | $35.97 | $34.56 | $35.94 | $35.94 | 308,544 |
| 2019-12-31 | $35.32 | $35.48 | $34.86 | $35.36 | $35.36 | 256,072 |
| 2019-12-30 | $35.99 | $36.02 | $35.25 | $35.37 | $35.37 | 167,883 |
| 2019-12-27 | $36.72 | $36.72 | $35.76 | $35.96 | $35.96 | 154,718 |
| 2019-12-26 | $36.80 | $36.92 | $36.41 | $36.49 | $36.49 | 191,623 |
| 2019-12-24 | $36.43 | $36.68 | $36.01 | $36.66 | $36.66 | 118,238 |
| 2019-12-23 | $36.75 | $36.80 | $35.92 | $36.28 | $36.28 | 292,197 |
| 2019-12-20 | $37.46 | $37.46 | $36.53 | $36.75 | $36.75 | 565,932 |
| 2019-12-19 | $37.09 | $37.45 | $36.68 | $37.32 | $37.32 | 267,256 |
| 2019-12-18 | $37.30 | $37.53 | $36.58 | $36.99 | $36.99 | 223,034 |
| 2019-12-17 | $36.79 | $37.37 | $36.70 | $37.31 | $37.31 | 190,880 |
| 2019-12-16 | $36.48 | $37.20 | $36.45 | $36.73 | $36.73 | 268,181 |
| 2019-12-13 | $36.71 | $37.06 | $36.18 | $36.31 | $36.31 | 150,615 |
| 2019-12-12 | $37.09 | $37.61 | $36.79 | $36.92 | $36.92 | 173,829 |
| 2019-12-11 | $36.60 | $37.42 | $36.39 | $37.05 | $37.05 | 291,192 |
| 2019-12-10 | $36.31 | $36.95 | $36.24 | $36.66 | $36.66 | 219,537 |
| 2019-12-09 | $36.77 | $36.96 | $36.10 | $36.34 | $36.34 | 273,847 |
| 2019-12-06 | $36.73 | $37.04 | $36.56 | $36.88 | $36.88 | 233,436 |
| 2019-12-05 | $36.24 | $36.54 | $35.95 | $36.32 | $36.32 | 331,122 |
| 2019-12-04 | $35.56 | $36.40 | $35.47 | $36.10 | $36.10 | 373,231 |
| 2019-12-03 | $35.60 | $35.76 | $35.15 | $35.17 | $35.17 | 211,002 |
| 2019-12-02 | $36.52 | $36.76 | $35.92 | $36.19 | $36.19 | 173,177 |
| 2019-11-29 | $36.01 | $36.74 | $35.61 | $36.47 | $36.47 | 124,636 |
| 2019-11-27 | $36.30 | $36.54 | $35.90 | $36.19 | $36.19 | 124,079 |
| 2019-11-26 | $36.11 | $36.56 | $35.76 | $36.10 | $36.10 | 226,068 |
| 2019-11-25 | $35.77 | $36.59 | $35.34 | $36.51 | $36.51 | 229,691 |
| 2019-11-22 | $35.74 | $36.00 | $35.07 | $35.68 | $35.68 | 123,308 |
| 2019-11-21 | $35.63 | $35.70 | $35.19 | $35.56 | $35.56 | 174,021 |
| 2019-11-20 | $36.04 | $36.45 | $35.44 | $35.63 | $35.63 | 237,173 |
| 2019-11-19 | $36.63 | $36.87 | $36.20 | $36.37 | $36.37 | 202,749 |
| 2019-11-18 | $36.52 | $36.69 | $36.08 | $36.58 | $36.58 | 244,923 |
| 2019-11-15 | $36.68 | $36.98 | $36.11 | $36.47 | $36.47 | 317,478 |
| 2019-11-14 | $36.43 | $36.65 | $35.71 | $36.59 | $36.59 | 236,858 |
| 2019-11-13 | $35.99 | $36.51 | $35.85 | $36.48 | $36.48 | 256,656 |
| 2019-11-12 | $35.99 | $36.53 | $35.73 | $36.21 | $36.21 | 301,002 |
| 2019-11-11 | $36.87 | $37.21 | $35.71 | $36.04 | $36.04 | 260,657 |
| 2019-11-08 | $36.25 | $36.86 | $35.90 | $36.64 | $36.64 | 323,950 |
| 2019-11-07 | $35.80 | $37.30 | $35.22 | $36.11 | $36.11 | 862,362 |
| 2019-11-06 | $33.52 | $34.09 | $32.60 | $33.74 | $33.74 | 426,688 |
| 2019-11-05 | $34.24 | $34.46 | $33.37 | $33.54 | $33.54 | 218,779 |
| 2019-11-04 | $34.27 | $34.35 | $33.88 | $34.02 | $34.02 | 278,342 |
| 2019-11-01 | $33.56 | $34.17 | $33.56 | $34.01 | $34.01 | 279,681 |
| 2019-10-31 | $33.76 | $33.92 | $32.88 | $33.19 | $33.19 | 333,668 |
| 2019-10-30 | $34.63 | $34.63 | $33.74 | $33.79 | $33.79 | 235,033 |
| 2019-10-29 | $34.24 | $34.86 | $34.24 | $34.71 | $34.71 | 164,003 |
| 2019-10-28 | $34.11 | $34.64 | $34.11 | $34.40 | $34.40 | 179,065 |
| 2019-10-25 | $33.57 | $34.10 | $33.54 | $33.89 | $33.89 | 151,908 |
| 2019-10-24 | $33.94 | $34.02 | $33.37 | $33.60 | $33.60 | 107,644 |
| 2019-10-23 | $33.98 | $34.12 | $33.59 | $33.85 | $33.85 | 112,011 |
| 2019-10-22 | $34.59 | $34.89 | $34.00 | $34.08 | $34.08 | 387,199 |
| 2019-10-21 | $34.34 | $34.99 | $34.24 | $34.66 | $34.66 | 221,998 |
| 2019-10-18 | $33.90 | $34.19 | $33.87 | $34.12 | $34.12 | 113,808 |
| 2019-10-17 | $34.03 | $34.16 | $33.83 | $34.04 | $34.04 | 312,891 |
| 2019-10-16 | $33.24 | $34.02 | $33.17 | $33.84 | $33.84 | 252,757 |
| 2019-10-15 | $32.58 | $33.32 | $32.37 | $33.30 | $33.30 | 275,063 |
| 2019-10-14 | $32.08 | $32.81 | $31.88 | $32.43 | $32.43 | 176,753 |
| 2019-10-11 | $31.29 | $32.34 | $30.99 | $32.25 | $32.25 | 328,030 |
| 2019-10-10 | $30.69 | $31.21 | $30.64 | $30.95 | $30.95 | 199,304 |
| 2019-10-09 | $30.77 | $31.03 | $30.37 | $30.46 | $30.46 | 259,697 |
| 2019-10-08 | $31.13 | $31.16 | $30.36 | $30.37 | $30.37 | 390,240 |
| 2019-10-07 | $32.52 | $32.70 | $31.37 | $31.45 | $31.45 | 317,137 |
| 2019-10-04 | $32.32 | $32.85 | $31.97 | $32.78 | $32.78 | 266,054 |
| 2019-10-03 | $31.47 | $32.15 | $31.29 | $32.13 | $32.13 | 383,604 |
| 2019-10-02 | $32.05 | $32.23 | $31.37 | $31.59 | $31.59 | 346,412 |
| 2019-10-01 | $33.39 | $33.81 | $32.14 | $32.24 | $32.24 | 295,352 |
| 2019-09-30 | $33.00 | $33.70 | $32.25 | $33.33 | $33.33 | 324,107 |
| 2019-09-27 | $34.05 | $34.29 | $32.74 | $32.78 | $32.78 | 265,457 |
| 2019-09-26 | $34.80 | $34.99 | $33.86 | $33.91 | $33.91 | 212,396 |
| 2019-09-25 | $34.52 | $34.96 | $34.27 | $34.86 | $34.86 | 163,605 |
| 2019-09-24 | $34.18 | $34.75 | $34.07 | $34.49 | $34.49 | 227,987 |
| 2019-09-23 | $33.91 | $34.51 | $33.91 | $34.08 | $34.08 | 220,964 |
| 2019-09-20 | $33.77 | $34.46 | $33.57 | $34.09 | $34.09 | 486,436 |
| 2019-09-19 | $34.75 | $34.82 | $33.77 | $33.78 | $33.78 | 337,823 |
| 2019-09-18 | $34.01 | $34.85 | $33.72 | $34.69 | $34.69 | 279,656 |
| 2019-09-17 | $34.83 | $35.38 | $34.00 | $34.02 | $34.02 | 270,859 |
| 2019-09-16 | $34.21 | $35.30 | $34.21 | $34.98 | $34.98 | 190,730 |
| 2019-09-13 | $35.32 | $35.41 | $34.39 | $34.42 | $34.42 | 286,519 |
| 2019-09-12 | $36.48 | $36.53 | $34.93 | $34.97 | $34.97 | 608,218 |
| 2019-09-11 | $36.00 | $36.72 | $35.56 | $36.68 | $36.68 | 305,360 |
| 2019-09-10 | $35.30 | $36.22 | $35.03 | $35.88 | $35.88 | 538,519 |
| 2019-09-09 | $34.51 | $35.12 | $34.34 | $35.07 | $35.07 | 699,763 |
| 2019-09-06 | $34.16 | $34.47 | $33.58 | $34.17 | $34.17 | 290,851 |
| 2019-09-05 | $32.50 | $34.38 | $32.50 | $34.10 | $34.10 | 2,044,747 |
| 2019-09-04 | $32.87 | $34.23 | $31.54 | $32.00 | $32.00 | 2,245,593 |
| 2019-09-03 | $36.47 | $36.97 | $35.71 | $35.99 | $35.99 | 175,612 |
| 2019-08-30 | $37.08 | $37.33 | $36.56 | $36.90 | $36.90 | 129,463 |
| 2019-08-29 | $36.90 | $37.54 | $36.44 | $37.00 | $37.00 | 210,053 |
| 2019-08-28 | $35.02 | $36.65 | $34.79 | $36.64 | $36.64 | 280,799 |
| 2019-08-27 | $35.86 | $35.92 | $34.86 | $34.89 | $34.89 | 246,844 |
| 2019-08-26 | $35.98 | $35.99 | $34.79 | $35.68 | $35.68 | 220,921 |
| 2019-08-23 | $36.57 | $36.70 | $35.40 | $35.51 | $35.51 | 401,544 |
| 2019-08-22 | $36.39 | $36.97 | $36.00 | $36.71 | $36.71 | 473,831 |
| 2019-08-21 | $36.83 | $36.83 | $36.11 | $36.30 | $36.30 | 212,250 |
| 2019-08-20 | $37.25 | $37.64 | $36.49 | $36.52 | $36.52 | 170,280 |
| 2019-08-19 | $37.39 | $37.60 | $36.75 | $37.37 | $37.37 | 191,151 |
| 2019-08-16 | $36.13 | $37.75 | $35.73 | $36.95 | $36.95 | 222,741 |
| 2019-08-15 | $36.50 | $36.78 | $35.74 | $35.78 | $35.78 | 240,573 |
| 2019-08-14 | $36.87 | $37.35 | $36.32 | $36.46 | $36.46 | 238,707 |
| 2019-08-13 | $36.79 | $37.90 | $36.68 | $37.52 | $37.52 | 259,759 |
| 2019-08-12 | $38.95 | $39.19 | $36.56 | $36.74 | $36.74 | 525,451 |
| 2019-08-09 | $37.38 | $39.19 | $37.02 | $39.16 | $39.16 | 507,918 |
| 2019-08-08 | $33.09 | $37.73 | $33.09 | $37.61 | $37.61 | 927,717 |
| 2019-08-07 | $34.26 | $35.12 | $34.01 | $34.04 | $34.04 | 248,846 |
| 2019-08-06 | $34.63 | $35.07 | $34.20 | $34.90 | $34.90 | 221,605 |
| 2019-08-05 | $34.30 | $34.83 | $33.90 | $34.40 | $34.40 | 304,713 |
| 2019-08-02 | $35.21 | $35.52 | $34.32 | $34.91 | $34.91 | 289,566 |
| 2019-08-01 | $35.89 | $36.57 | $35.10 | $35.21 | $35.21 | 242,433 |
| 2019-07-31 | $36.30 | $36.69 | $35.77 | $35.98 | $35.98 | 361,542 |
| 2019-07-30 | $34.91 | $36.22 | $34.63 | $36.19 | $36.19 | 262,426 |
| 2019-07-29 | $35.32 | $35.79 | $34.93 | $35.19 | $35.19 | 122,043 |
| 2019-07-26 | $35.28 | $35.64 | $34.93 | $35.29 | $35.29 | 199,170 |
| 2019-07-25 | $35.73 | $36.00 | $35.13 | $35.15 | $35.15 | 217,140 |
| 2019-07-24 | $34.90 | $36.02 | $34.81 | $35.73 | $35.73 | 460,358 |
| 2019-07-23 | $34.29 | $34.95 | $34.19 | $34.91 | $34.91 | 166,370 |
| 2019-07-22 | $33.82 | $34.23 | $33.68 | $34.19 | $34.19 | 207,691 |
| 2019-07-19 | $34.11 | $34.62 | $33.71 | $33.74 | $33.74 | 131,030 |
| 2019-07-18 | $33.87 | $34.46 | $33.66 | $34.30 | $34.30 | 111,320 |
| 2019-07-17 | $33.90 | $34.22 | $33.11 | $33.85 | $33.85 | 220,850 |
| 2019-07-16 | $33.54 | $34.31 | $33.46 | $33.98 | $33.98 | 125,956 |
| 2019-07-15 | $34.82 | $34.82 | $33.47 | $33.48 | $33.48 | 148,825 |
| 2019-07-12 | $34.55 | $34.84 | $34.24 | $34.75 | $34.75 | 91,100 |
| 2019-07-11 | $34.55 | $34.97 | $34.40 | $34.55 | $34.55 | 117,068 |
| 2019-07-10 | $34.38 | $34.77 | $34.33 | $34.51 | $34.51 | 116,291 |
| 2019-07-09 | $34.26 | $34.59 | $33.88 | $34.33 | $34.33 | 184,890 |
| 2019-07-08 | $34.44 | $34.68 | $34.33 | $34.39 | $34.39 | 211,105 |
| 2019-07-05 | $34.54 | $34.91 | $34.07 | $34.53 | $34.53 | 161,537 |
| 2019-07-03 | $34.19 | $34.72 | $33.83 | $34.68 | $34.68 | 93,535 |
| 2019-07-02 | $33.91 | $34.34 | $33.57 | $34.22 | $34.22 | 254,430 |
| 2019-07-01 | $34.50 | $35.03 | $33.75 | $33.97 | $33.97 | 319,678 |
| 2019-06-28 | $34.12 | $34.66 | $33.74 | $33.87 | $33.87 | 912,169 |
| 2019-06-27 | $34.32 | $34.83 | $33.76 | $34.05 | $34.05 | 153,736 |
| 2019-06-26 | $33.31 | $34.37 | $33.31 | $34.32 | $34.32 | 229,540 |
| 2019-06-25 | $33.51 | $33.86 | $32.91 | $33.17 | $33.17 | 320,257 |
| 2019-06-24 | $34.53 | $34.76 | $33.46 | $33.53 | $33.53 | 451,029 |
| 2019-06-21 | $34.68 | $35.16 | $34.38 | $34.58 | $34.58 | 256,164 |
| 2019-06-20 | $35.19 | $35.19 | $34.45 | $34.80 | $34.80 | 168,883 |
| 2019-06-19 | $35.67 | $35.67 | $34.72 | $34.81 | $34.81 | 211,902 |
| 2019-06-18 | $35.62 | $36.48 | $35.26 | $35.51 | $35.51 | 175,438 |
| 2019-06-17 | $35.62 | $36.04 | $35.39 | $35.55 | $35.55 | 252,307 |
| 2019-06-14 | $36.54 | $36.62 | $35.40 | $35.64 | $35.64 | 158,631 |
| 2019-06-13 | $36.05 | $36.39 | $35.84 | $36.34 | $36.34 | 126,813 |
| 2019-06-12 | $35.38 | $36.00 | $35.17 | $35.88 | $35.88 | 133,334 |
| 2019-06-11 | $36.08 | $36.37 | $35.31 | $35.45 | $35.45 | 163,028 |
| 2019-06-10 | $36.11 | $36.45 | $35.36 | $35.98 | $35.98 | 214,858 |
| 2019-06-07 | $36.09 | $36.24 | $35.69 | $35.87 | $35.87 | 175,357 |
| 2019-06-06 | $36.41 | $36.43 | $35.54 | $36.14 | $36.14 | 267,505 |
| 2019-06-05 | $36.47 | $36.91 | $35.73 | $36.25 | $36.25 | 181,230 |
| 2019-06-04 | $35.70 | $36.36 | $35.70 | $36.31 | $36.31 | 271,786 |
| 2019-06-03 | $34.67 | $35.24 | $34.60 | $35.19 | $35.19 | 326,823 |
| 2019-05-31 | $35.00 | $35.15 | $34.30 | $34.34 | $34.34 | 174,962 |
| 2019-05-30 | $35.45 | $36.00 | $34.97 | $35.40 | $35.40 | 298,085 |
| 2019-05-29 | $35.21 | $35.60 | $34.84 | $35.54 | $35.54 | 221,517 |
| 2019-05-28 | $36.20 | $36.59 | $35.54 | $35.60 | $35.60 | 213,589 |
| 2019-05-24 | $36.00 | $36.33 | $35.69 | $36.13 | $36.13 | 276,727 |
| 2019-05-23 | $35.53 | $35.95 | $35.32 | $35.79 | $35.79 | 269,113 |
| 2019-05-22 | $35.17 | $35.97 | $35.15 | $35.91 | $35.91 | 253,589 |
| 2019-05-21 | $34.67 | $35.23 | $34.55 | $35.17 | $35.17 | 386,436 |
| 2019-05-20 | $34.39 | $34.76 | $34.26 | $34.39 | $34.39 | 192,924 |
| 2019-05-17 | $34.78 | $35.28 | $34.52 | $34.53 | $34.53 | 396,511 |
| 2019-05-16 | $35.15 | $35.51 | $34.97 | $35.21 | $35.21 | 302,745 |
| 2019-05-15 | $35.43 | $36.06 | $35.02 | $35.07 | $35.07 | 517,622 |
| 2019-05-14 | $35.79 | $36.09 | $35.39 | $35.79 | $35.79 | 362,999 |
| 2019-05-13 | $36.20 | $36.45 | $35.35 | $35.50 | $35.50 | 995,693 |
| 2019-05-10 | $33.03 | $37.19 | $32.79 | $36.68 | $36.68 | 1,247,212 |
| 2019-05-09 | $29.07 | $33.06 | $29.07 | $32.72 | $32.72 | 1,199,567 |
| 2019-05-08 | $27.72 | $28.47 | $27.44 | $28.02 | $28.02 | 303,904 |
| 2019-05-07 | $28.61 | $28.69 | $27.83 | $27.90 | $27.90 | 169,802 |
| 2019-05-06 | $28.24 | $29.13 | $27.99 | $28.98 | $28.98 | 191,115 |
| 2019-05-03 | $27.60 | $28.81 | $27.34 | $28.73 | $28.73 | 233,877 |
| 2019-05-02 | $27.48 | $28.06 | $27.27 | $27.39 | $27.39 | 197,189 |
| 2019-05-01 | $28.44 | $28.80 | $27.42 | $27.48 | $27.48 | 386,219 |
| 2019-04-30 | $29.77 | $29.77 | $28.22 | $28.26 | $28.26 | 251,660 |
| 2019-04-29 | $30.01 | $30.29 | $29.73 | $29.78 | $29.78 | 202,702 |
| 2019-04-26 | $29.50 | $30.00 | $29.50 | $29.94 | $29.94 | 114,485 |
| 2019-04-25 | $29.67 | $29.83 | $29.20 | $29.49 | $29.49 | 89,909 |
| 2019-04-24 | $29.53 | $29.91 | $29.29 | $29.81 | $29.81 | 110,853 |
| 2019-04-23 | $29.09 | $29.59 | $28.82 | $29.57 | $29.57 | 134,953 |
| 2019-04-22 | $29.22 | $29.22 | $28.37 | $29.04 | $29.04 | 233,583 |
| 2019-04-18 | $28.52 | $29.30 | $28.18 | $29.16 | $29.16 | 149,293 |
| 2019-04-17 | $29.27 | $29.42 | $28.58 | $28.59 | $28.59 | 149,530 |
| 2019-04-16 | $28.91 | $29.52 | $28.60 | $29.33 | $29.33 | 321,727 |
| 2019-04-15 | $29.37 | $29.65 | $28.70 | $28.89 | $28.89 | 277,787 |
| 2019-04-12 | $29.33 | $29.83 | $29.20 | $29.36 | $29.36 | 107,330 |
| 2019-04-11 | $29.00 | $29.14 | $28.80 | $29.08 | $29.08 | 129,453 |
| 2019-04-10 | $28.32 | $29.03 | $27.98 | $28.80 | $28.80 | 208,975 |
| 2019-04-09 | $29.22 | $29.24 | $28.15 | $28.19 | $28.19 | 211,265 |
| 2019-04-08 | $29.29 | $29.43 | $28.99 | $29.23 | $29.23 | 191,740 |
| 2019-04-05 | $28.93 | $29.50 | $28.78 | $29.39 | $29.39 | 443,755 |
| 2019-04-04 | $28.20 | $28.84 | $28.06 | $28.83 | $28.83 | 138,439 |
| 2019-04-03 | $28.03 | $28.65 | $28.03 | $28.19 | $28.19 | 101,728 |
| 2019-04-02 | $28.73 | $28.73 | $27.80 | $27.81 | $27.81 | 123,653 |
| 2019-04-01 | $27.46 | $28.77 | $27.46 | $28.74 | $28.74 | 297,223 |
| 2019-03-29 | $27.76 | $28.19 | $27.21 | $27.23 | $27.23 | 216,629 |
| 2019-03-28 | $26.94 | $27.53 | $26.94 | $27.49 | $27.49 | 152,902 |
| 2019-03-27 | $26.94 | $27.29 | $26.73 | $27.03 | $27.03 | 302,579 |
| 2019-03-26 | $26.76 | $27.46 | $26.66 | $26.99 | $26.99 | 216,600 |
| 2019-03-25 | $26.89 | $27.42 | $26.52 | $26.60 | $26.60 | 243,762 |
| 2019-03-22 | $27.90 | $28.27 | $26.85 | $26.88 | $26.88 | 345,172 |
| 2019-03-21 | $28.37 | $28.73 | $27.93 | $28.24 | $28.24 | 300,848 |
| 2019-03-20 | $29.35 | $29.45 | $28.22 | $28.39 | $28.39 | 409,532 |
| 2019-03-19 | $30.20 | $30.64 | $29.20 | $29.34 | $29.34 | 858,854 |
| 2019-03-18 | $32.18 | $32.44 | $32.06 | $32.10 | $32.10 | 243,026 |
| 2019-03-15 | $31.76 | $32.24 | $31.63 | $32.15 | $32.15 | 235,902 |
| 2019-03-14 | $31.77 | $31.90 | $31.41 | $31.73 | $31.73 | 146,046 |
| 2019-03-13 | $32.04 | $32.21 | $31.59 | $31.77 | $31.77 | 129,640 |
| 2019-03-12 | $32.06 | $32.37 | $31.66 | $31.82 | $31.82 | 93,229 |
| 2019-03-11 | $32.13 | $32.57 | $31.81 | $32.06 | $32.06 | 113,589 |
| 2019-03-08 | $31.30 | $32.01 | $31.06 | $31.90 | $31.90 | 153,656 |
| 2019-03-07 | $31.51 | $32.24 | $31.19 | $31.64 | $31.64 | 171,006 |
| 2019-03-06 | $32.76 | $32.99 | $31.56 | $31.57 | $31.57 | 306,320 |
| 2019-03-05 | $32.80 | $33.46 | $32.33 | $32.68 | $32.68 | 192,110 |
| 2019-03-04 | $34.01 | $34.22 | $32.63 | $32.67 | $32.67 | 216,529 |
| 2019-03-01 | $34.63 | $35.00 | $33.40 | $34.00 | $34.00 | 471,999 |
| 2019-02-28 | $35.91 | $35.91 | $33.46 | $34.20 | $34.20 | 660,820 |
| 2019-02-27 | $33.43 | $33.96 | $33.09 | $33.20 | $33.20 | 286,097 |
| 2019-02-26 | $33.30 | $33.57 | $33.05 | $33.48 | $33.48 | 160,336 |
| 2019-02-25 | $33.89 | $33.99 | $33.38 | $33.51 | $33.51 | 184,271 |
| 2019-02-22 | $32.89 | $33.62 | $32.58 | $33.62 | $33.62 | 206,062 |
| 2019-02-21 | $32.92 | $32.92 | $32.10 | $32.74 | $32.74 | 117,751 |
| 2019-02-20 | $32.74 | $33.05 | $32.64 | $32.93 | $32.93 | 124,784 |
| 2019-02-19 | $31.79 | $32.95 | $31.79 | $32.86 | $32.86 | 164,532 |
| 2019-02-15 | $32.39 | $32.66 | $31.69 | $32.02 | $32.02 | 165,706 |
| 2019-02-14 | $31.66 | $32.25 | $31.29 | $32.17 | $32.17 | 182,886 |
| 2019-02-13 | $31.60 | $31.94 | $31.32 | $31.86 | $31.86 | 152,680 |
| 2019-02-12 | $30.77 | $31.58 | $30.45 | $31.53 | $31.53 | 163,689 |
| 2019-02-11 | $29.99 | $30.59 | $29.48 | $30.58 | $30.58 | 137,718 |
| 2019-02-08 | $30.22 | $30.70 | $29.67 | $29.86 | $29.86 | 127,128 |
| 2019-02-07 | $30.49 | $30.66 | $29.94 | $30.37 | $30.37 | 138,139 |
| 2019-02-06 | $30.61 | $30.82 | $30.44 | $30.69 | $30.69 | 130,657 |
| 2019-02-05 | $30.18 | $30.83 | $29.85 | $30.81 | $30.81 | 658,766 |
| 2019-02-04 | $30.22 | $30.51 | $29.85 | $30.16 | $30.16 | 185,372 |
| 2019-02-01 | $29.54 | $30.34 | $29.44 | $30.30 | $30.30 | 171,557 |
| 2019-01-31 | $29.39 | $29.59 | $29.14 | $29.54 | $29.54 | 123,974 |
| 2019-01-30 | $29.42 | $29.42 | $28.57 | $29.40 | $29.40 | 121,791 |
| 2019-01-29 | $29.37 | $29.72 | $29.18 | $29.18 | $29.18 | 148,562 |
| 2019-01-28 | $28.48 | $29.45 | $28.48 | $29.40 | $29.40 | 251,695 |
| 2019-01-25 | $28.40 | $28.77 | $28.36 | $28.75 | $28.75 | 189,788 |
| 2019-01-24 | $28.38 | $28.78 | $28.14 | $28.37 | $28.37 | 113,554 |
| 2019-01-23 | $28.19 | $28.45 | $27.56 | $28.44 | $28.44 | 193,730 |
| 2019-01-22 | $28.28 | $28.60 | $27.67 | $28.04 | $28.04 | 352,760 |
| 2019-01-18 | $28.05 | $28.72 | $27.81 | $28.48 | $28.48 | 255,285 |
| 2019-01-17 | $27.91 | $28.20 | $27.78 | $28.04 | $28.04 | 210,692 |
| 2019-01-16 | $27.98 | $28.23 | $27.76 | $28.00 | $28.00 | 350,100 |
| 2019-01-15 | $28.66 | $28.71 | $27.24 | $27.75 | $27.75 | 260,714 |
| 2019-01-14 | $27.56 | $28.12 | $27.30 | $27.56 | $27.56 | 123,311 |
| 2019-01-11 | $27.44 | $27.87 | $27.17 | $27.80 | $27.80 | 217,433 |
| 2019-01-10 | $27.00 | $27.71 | $25.87 | $27.44 | $27.44 | 243,492 |
| 2019-01-09 | $26.58 | $27.30 | $26.25 | $27.25 | $27.25 | 465,094 |
| 2019-01-08 | $26.12 | $26.50 | $25.54 | $26.44 | $26.44 | 194,143 |
| 2019-01-07 | $25.17 | $25.93 | $25.01 | $25.91 | $25.91 | 225,873 |
| 2019-01-04 | $24.70 | $25.60 | $24.70 | $25.22 | $25.22 | 479,327 |
| 2019-01-03 | $24.83 | $24.83 | $24.09 | $24.39 | $24.39 | 395,911 |
| 2019-01-02 | $23.16 | $24.57 | $22.19 | $24.54 | $24.54 | 325,314 |
| 2018-12-31 | $23.56 | $24.17 | $23.20 | $23.50 | $23.50 | 294,460 |
| 2018-12-28 | $23.60 | $24.01 | $23.17 | $23.70 | $23.70 | 217,888 |
| 2018-12-27 | $22.61 | $24.19 | $22.30 | $23.48 | $23.48 | 501,545 |
| 2018-12-26 | $21.84 | $22.82 | $21.51 | $22.65 | $22.65 | 310,465 |
| 2018-12-24 | $21.82 | $22.49 | $21.49 | $21.66 | $21.66 | 162,318 |
| 2018-12-21 | $22.47 | $23.01 | $21.88 | $21.88 | $21.88 | 776,575 |
| 2018-12-20 | $22.54 | $22.98 | $22.31 | $22.45 | $22.45 | 282,869 |
| 2018-12-19 | $22.80 | $23.69 | $22.27 | $22.54 | $22.54 | 292,842 |
| 2018-12-18 | $22.61 | $23.71 | $22.30 | $22.81 | $22.81 | 321,743 |
| 2018-12-17 | $21.88 | $22.48 | $21.78 | $22.45 | $22.45 | 320,944 |
| 2018-12-14 | $22.68 | $23.33 | $20.38 | $22.01 | $22.01 | 309,012 |
| 2018-12-13 | $23.41 | $23.60 | $22.50 | $22.86 | $22.86 | 283,059 |
| 2018-12-12 | $23.28 | $23.68 | $23.02 | $23.25 | $23.25 | 369,806 |
| 2018-12-11 | $23.89 | $24.45 | $22.66 | $22.97 | $22.97 | 306,991 |
| 2018-12-10 | $24.93 | $25.28 | $23.57 | $23.58 | $23.58 | 416,429 |
| 2018-12-07 | $25.95 | $26.39 | $24.85 | $24.88 | $24.88 | 531,896 |
| 2018-12-06 | $26.24 | $26.80 | $25.78 | $25.95 | $25.95 | 331,914 |
| 2018-12-04 | $28.48 | $29.08 | $26.68 | $26.68 | $26.68 | 477,577 |
| 2018-12-03 | $28.35 | $28.84 | $28.02 | $28.59 | $28.59 | 456,041 |
| 2018-11-30 | $26.94 | $28.02 | $26.53 | $27.98 | $27.98 | 400,891 |
| 2018-11-29 | $27.06 | $27.33 | $26.68 | $27.13 | $27.13 | 162,254 |
| 2018-11-28 | $26.60 | $27.36 | $26.13 | $27.10 | $27.10 | 296,850 |
| 2018-11-27 | $27.55 | $27.84 | $26.38 | $26.43 | $26.43 | 247,468 |
| 2018-11-26 | $27.20 | $27.89 | $26.98 | $27.77 | $27.77 | 250,931 |
| 2018-11-23 | $26.36 | $27.63 | $26.36 | $26.99 | $26.99 | 174,338 |
| 2018-11-21 | $25.63 | $26.76 | $25.63 | $26.75 | $26.75 | 197,547 |
| 2018-11-20 | $25.00 | $25.72 | $24.80 | $25.61 | $25.61 | 302,200 |
| 2018-11-19 | $25.80 | $25.95 | $25.17 | $25.25 | $25.25 | 341,774 |
| 2018-11-16 | $25.57 | $26.13 | $24.82 | $25.86 | $25.86 | 377,933 |
| 2018-11-15 | $26.66 | $26.91 | $25.65 | $25.79 | $25.79 | 327,104 |
| 2018-11-14 | $27.43 | $27.70 | $26.38 | $26.95 | $26.95 | 359,146 |
| 2018-11-13 | $25.93 | $27.12 | $25.75 | $26.92 | $26.92 | 975,521 |
| 2018-11-12 | $25.08 | $26.18 | $24.38 | $25.58 | $25.58 | 461,563 |
| 2018-11-09 | $24.04 | $25.38 | $23.59 | $25.27 | $25.27 | 774,643 |
| 2018-11-08 | $24.86 | $26.40 | $24.00 | $24.14 | $24.14 | 976,958 |
| 2018-11-07 | $27.23 | $27.29 | $25.86 | $26.22 | $26.22 | 558,844 |
| 2018-11-06 | $26.47 | $27.10 | $26.16 | $27.07 | $27.07 | 278,602 |
| 2018-11-05 | $26.87 | $27.19 | $26.06 | $26.54 | $26.54 | 316,454 |
| 2018-11-02 | $27.19 | $27.24 | $26.37 | $26.80 | $26.80 | 291,277 |
| 2018-11-01 | $25.56 | $27.04 | $25.21 | $27.03 | $27.03 | 461,746 |
| 2018-10-31 | $26.49 | $26.79 | $25.26 | $25.41 | $25.41 | 580,793 |
| 2018-10-30 | $26.22 | $26.44 | $25.14 | $26.19 | $26.19 | 801,609 |
| 2018-10-29 | $27.16 | $27.32 | $26.17 | $26.18 | $26.18 | 339,954 |
| 2018-10-26 | $26.75 | $27.26 | $26.12 | $26.86 | $26.86 | 476,322 |
| 2018-10-25 | $26.00 | $27.19 | $26.00 | $27.11 | $27.11 | 481,442 |
| 2018-10-24 | $27.59 | $27.75 | $25.86 | $25.89 | $25.89 | 513,801 |
| 2018-10-23 | $27.93 | $28.32 | $27.42 | $27.55 | $27.55 | 353,385 |
| 2018-10-22 | $29.48 | $29.83 | $28.24 | $28.25 | $28.25 | 329,117 |
| 2018-10-19 | $28.82 | $29.70 | $28.82 | $29.48 | $29.48 | 408,105 |
| 2018-10-18 | $29.88 | $30.05 | $28.78 | $28.83 | $28.83 | 375,339 |
| 2018-10-17 | $30.26 | $30.26 | $29.28 | $29.97 | $29.97 | 362,747 |
| 2018-10-16 | $30.17 | $30.55 | $29.89 | $30.38 | $30.38 | 263,709 |
| 2018-10-15 | $30.07 | $30.46 | $29.87 | $30.04 | $30.04 | 340,491 |
| 2018-10-12 | $30.94 | $30.94 | $29.97 | $30.06 | $30.06 | 242,812 |
| 2018-10-11 | $30.90 | $31.39 | $30.53 | $30.59 | $30.59 | 308,101 |
| 2018-10-10 | $32.23 | $32.41 | $30.96 | $31.01 | $31.01 | 374,307 |
| 2018-10-09 | $32.65 | $32.65 | $31.94 | $32.22 | $32.22 | 371,957 |
| 2018-10-08 | $33.14 | $33.14 | $32.03 | $32.60 | $32.60 | 294,975 |
| 2018-10-05 | $33.13 | $33.39 | $32.52 | $33.03 | $33.03 | 523,486 |
| 2018-10-04 | $34.25 | $34.36 | $32.96 | $33.02 | $33.02 | 440,208 |
| 2018-10-03 | $34.94 | $35.00 | $34.23 | $34.24 | $34.24 | 258,718 |
| 2018-10-02 | $33.00 | $35.05 | $31.68 | $34.90 | $34.90 | 635,900 |
| 2018-10-01 | $36.02 | $36.21 | $35.56 | $35.62 | $35.62 | 261,952 |
| 2018-09-28 | $36.90 | $36.95 | $35.80 | $35.85 | $35.85 | 262,101 |
| 2018-09-27 | $37.10 | $37.30 | $36.80 | $37.00 | $37.00 | 199,724 |
| 2018-09-26 | $37.85 | $37.85 | $37.00 | $37.20 | $37.20 | 419,141 |
| 2018-09-25 | $37.90 | $38.73 | $36.95 | $37.75 | $37.75 | 626,969 |
| 2018-09-24 | $38.15 | $38.40 | $37.35 | $37.90 | $37.90 | 275,267 |
| 2018-09-21 | $38.55 | $38.73 | $38.05 | $38.20 | $38.20 | 519,675 |
| 2018-09-20 | $38.65 | $38.95 | $38.20 | $38.55 | $38.55 | 248,610 |
| 2018-09-19 | $38.50 | $38.75 | $38.23 | $38.50 | $38.50 | 324,252 |
| 2018-09-18 | $38.45 | $38.75 | $37.93 | $38.50 | $38.50 | 288,940 |
| 2018-09-17 | $38.65 | $38.65 | $37.65 | $38.35 | $38.35 | 312,322 |
| 2018-09-14 | $37.35 | $38.65 | $37.30 | $38.50 | $38.50 | 409,485 |
| 2018-09-13 | $37.00 | $37.65 | $36.90 | $37.50 | $37.50 | 223,123 |
| 2018-09-12 | $37.35 | $37.85 | $36.90 | $37.00 | $37.00 | 229,037 |
| 2018-09-11 | $37.40 | $37.45 | $36.90 | $37.30 | $37.30 | 342,653 |
| 2018-09-10 | $38.40 | $38.40 | $37.35 | $37.45 | $37.45 | 325,408 |
| 2018-09-07 | $38.25 | $38.50 | $37.70 | $38.20 | $38.20 | 232,298 |
| 2018-09-06 | $38.65 | $38.75 | $38.00 | $38.20 | $38.20 | 268,969 |
| 2018-09-05 | $38.90 | $38.90 | $38.05 | $38.55 | $38.55 | 321,236 |
| 2018-09-04 | $38.80 | $39.00 | $37.90 | $39.00 | $39.00 | 195,121 |
| 2018-08-31 | $38.25 | $38.80 | $37.95 | $38.75 | $38.75 | 374,212 |
| 2018-08-30 | $38.80 | $38.95 | $37.65 | $38.25 | $38.25 | 300,465 |
| 2018-08-29 | $38.70 | $39.15 | $38.18 | $38.55 | $38.55 | 309,419 |
| 2018-08-28 | $39.90 | $40.05 | $38.65 | $38.70 | $38.70 | 355,806 |
| 2018-08-27 | $39.80 | $40.08 | $39.65 | $39.80 | $39.80 | 367,674 |
| 2018-08-24 | $39.40 | $40.10 | $39.05 | $40.00 | $40.00 | 412,559 |
| 2018-08-23 | $40.05 | $40.05 | $39.30 | $39.40 | $39.40 | 350,462 |
| 2018-08-22 | $40.35 | $40.55 | $39.80 | $40.10 | $40.10 | 344,150 |
| 2018-08-21 | $40.55 | $41.50 | $40.15 | $40.30 | $40.30 | 415,839 |
| 2018-08-20 | $40.30 | $40.85 | $39.80 | $40.50 | $40.50 | 356,954 |
| 2018-08-17 | $40.30 | $41.15 | $40.10 | $40.15 | $40.15 | 226,892 |
| 2018-08-16 | $39.65 | $40.65 | $39.60 | $40.40 | $40.40 | 606,641 |
| 2018-08-15 | $39.25 | $39.75 | $38.96 | $39.45 | $39.45 | 319,512 |
| 2018-08-14 | $39.45 | $40.15 | $39.45 | $39.60 | $39.60 | 306,968 |
| 2018-08-13 | $39.90 | $39.90 | $38.95 | $39.25 | $39.25 | 404,006 |
| 2018-08-10 | $39.65 | $40.85 | $39.10 | $39.85 | $39.85 | 875,044 |
| 2018-08-09 | $39.95 | $40.30 | $38.10 | $40.00 | $40.00 | 1,848,872 |
| 2018-08-08 | $35.90 | $36.00 | $35.15 | $35.55 | $35.55 | 308,430 |
| 2018-08-07 | $35.75 | $36.15 | $35.45 | $35.80 | $35.80 | 266,492 |
| 2018-08-06 | $35.55 | $36.30 | $35.45 | $35.95 | $35.95 | 339,802 |
| 2018-08-03 | $36.15 | $36.60 | $35.50 | $35.55 | $35.55 | 493,072 |
| 2018-08-02 | $35.75 | $36.30 | $35.25 | $36.20 | $36.20 | 209,858 |
| 2018-08-01 | $36.15 | $36.65 | $35.50 | $35.90 | $35.90 | 216,818 |
| 2018-07-31 | $36.25 | $36.45 | $35.75 | $36.10 | $36.10 | 222,340 |
| 2018-07-30 | $36.45 | $36.85 | $36.15 | $36.35 | $36.35 | 398,185 |
| 2018-07-27 | $36.65 | $36.70 | $36.20 | $36.40 | $36.40 | 165,495 |
| 2018-07-26 | $36.20 | $36.75 | $35.60 | $36.60 | $36.60 | 223,880 |
| 2018-07-25 | $36.75 | $36.75 | $35.90 | $36.05 | $36.05 | 285,877 |
| 2018-07-24 | $36.65 | $36.85 | $36.25 | $36.80 | $36.80 | 497,585 |
| 2018-07-23 | $36.40 | $36.65 | $36.15 | $36.50 | $36.50 | 343,872 |
| 2018-07-20 | $36.70 | $36.80 | $36.25 | $36.45 | $36.45 | 242,203 |
| 2018-07-19 | $36.35 | $36.70 | $36.10 | $36.70 | $36.70 | 381,046 |
| 2018-07-18 | $35.70 | $36.55 | $35.35 | $36.35 | $36.35 | 1,177,560 |
| 2018-07-17 | $38.40 | $38.55 | $35.60 | $35.70 | $35.70 | 2,030,292 |
| 2018-07-16 | $38.15 | $38.40 | $37.85 | $38.25 | $38.25 | 177,237 |
| 2018-07-13 | $37.55 | $38.40 | $37.25 | $38.00 | $38.00 | 221,407 |
| 2018-07-12 | $38.80 | $38.80 | $37.10 | $37.50 | $37.50 | 267,772 |
| 2018-07-11 | $38.90 | $39.05 | $38.65 | $38.85 | $38.85 | 221,611 |
| 2018-07-10 | $38.40 | $39.10 | $38.40 | $39.05 | $39.05 | 221,302 |
| 2018-07-09 | $38.05 | $38.75 | $38.00 | $38.60 | $38.60 | 301,824 |
| 2018-07-06 | $37.35 | $38.00 | $37.35 | $37.75 | $37.75 | 171,583 |
| 2018-07-05 | $37.45 | $37.60 | $37.00 | $37.40 | $37.40 | 220,399 |
| 2018-07-03 | $36.65 | $37.20 | $36.40 | $37.05 | $37.05 | 72,530 |
| 2018-07-02 | $36.55 | $37.13 | $35.85 | $36.65 | $36.65 | 361,003 |
| 2018-06-29 | $37.15 | $37.75 | $36.55 | $36.60 | $36.60 | 225,189 |
| 2018-06-28 | $36.95 | $37.10 | $36.30 | $37.00 | $37.00 | 216,443 |
| 2018-06-27 | $37.35 | $37.65 | $36.75 | $36.80 | $36.80 | 197,700 |
| 2018-06-26 | $38.10 | $38.95 | $37.45 | $37.55 | $37.55 | 294,202 |
| 2018-06-25 | $38.60 | $38.65 | $37.65 | $37.90 | $37.90 | 223,155 |
| 2018-06-22 | $38.40 | $38.80 | $38.10 | $38.75 | $38.75 | 433,753 |
| 2018-06-21 | $38.55 | $38.85 | $38.15 | $38.20 | $38.20 | 226,556 |
| 2018-06-20 | $38.15 | $38.55 | $37.85 | $38.50 | $38.50 | 141,745 |
| 2018-06-19 | $38.35 | $38.45 | $37.80 | $38.00 | $38.00 | 187,763 |
| 2018-06-18 | $38.25 | $38.75 | $37.93 | $38.40 | $38.40 | 128,023 |
| 2018-06-15 | $38.25 | $38.80 | $38.10 | $38.40 | $38.40 | 281,822 |
| 2018-06-14 | $38.10 | $38.65 | $37.90 | $38.45 | $38.45 | 231,617 |
| 2018-06-13 | $38.75 | $38.75 | $37.95 | $38.15 | $38.15 | 432,214 |
| 2018-06-12 | $38.75 | $38.85 | $38.15 | $38.70 | $38.70 | 257,867 |
| 2018-06-11 | $38.80 | $39.15 | $38.75 | $38.85 | $38.85 | 238,607 |
| 2018-06-08 | $38.25 | $38.90 | $38.15 | $38.70 | $38.70 | 344,360 |
| 2018-06-07 | $38.95 | $39.15 | $38.20 | $38.25 | $38.25 | 127,378 |
| 2018-06-06 | $38.40 | $39.10 | $37.80 | $39.00 | $39.00 | 293,809 |
| 2018-06-05 | $40.15 | $40.40 | $38.10 | $38.20 | $38.20 | 507,890 |
| 2018-06-04 | $40.35 | $40.70 | $39.50 | $40.20 | $40.20 | 367,284 |
| 2018-06-01 | $39.55 | $40.75 | $39.20 | $40.20 | $40.20 | 269,357 |
| 2018-05-31 | $39.80 | $40.15 | $39.30 | $39.45 | $39.45 | 541,253 |
| 2018-05-30 | $39.80 | $40.35 | $39.55 | $39.95 | $39.95 | 328,840 |
| 2018-05-29 | $39.80 | $40.00 | $39.23 | $39.55 | $39.55 | 338,615 |
| 2018-05-25 | $39.90 | $40.35 | $39.80 | $40.00 | $40.00 | 232,162 |
| 2018-05-24 | $40.95 | $41.05 | $39.85 | $40.00 | $40.00 | 524,109 |
| 2018-05-23 | $42.30 | $42.30 | $40.80 | $40.95 | $40.95 | 392,853 |
| 2018-05-22 | $43.60 | $43.65 | $42.35 | $42.35 | $42.35 | 200,152 |
| 2018-05-21 | $43.65 | $43.98 | $43.30 | $43.40 | $43.40 | 140,263 |
| 2018-05-18 | $43.70 | $43.85 | $43.35 | $43.70 | $43.70 | 136,137 |
| 2018-05-17 | $43.45 | $43.70 | $43.30 | $43.55 | $43.55 | 213,582 |
| 2018-05-16 | $44.60 | $44.60 | $43.25 | $43.40 | $43.40 | 290,601 |
| 2018-05-15 | $44.60 | $44.98 | $44.40 | $44.60 | $44.60 | 233,891 |
| 2018-05-14 | $45.00 | $45.05 | $44.50 | $44.60 | $44.60 | 234,797 |
| 2018-05-11 | $45.25 | $46.06 | $44.70 | $44.95 | $44.95 | 252,619 |
| 2018-05-10 | $45.65 | $45.95 | $44.75 | $45.00 | $45.00 | 396,761 |
| 2018-05-09 | $45.75 | $47.80 | $44.05 | $45.20 | $45.20 | 886,346 |
| 2018-05-08 | $44.45 | $45.20 | $44.05 | $45.10 | $45.10 | 167,918 |
| 2018-05-07 | $44.45 | $45.15 | $43.83 | $44.70 | $44.70 | 121,765 |
| 2018-05-04 | $43.75 | $44.90 | $43.35 | $44.45 | $44.45 | 140,038 |
| 2018-05-03 | $44.45 | $44.45 | $43.30 | $43.90 | $43.90 | 84,671 |
| 2018-05-02 | $44.50 | $44.95 | $44.35 | $44.45 | $44.45 | 119,373 |
| 2018-05-01 | $44.65 | $44.75 | $43.80 | $44.60 | $44.60 | 144,372 |
| 2018-04-30 | $44.80 | $44.95 | $44.35 | $44.60 | $44.60 | 113,490 |
| 2018-04-27 | $45.05 | $45.10 | $44.40 | $44.65 | $44.65 | 92,484 |
| 2018-04-26 | $45.35 | $45.50 | $44.55 | $44.95 | $44.95 | 86,869 |
| 2018-04-25 | $45.15 | $45.35 | $44.70 | $45.10 | $45.10 | 116,442 |
| 2018-04-24 | $45.00 | $45.65 | $44.80 | $45.20 | $45.20 | 176,477 |
| 2018-04-23 | $44.85 | $45.10 | $44.70 | $45.05 | $45.05 | 73,011 |
| 2018-04-20 | $44.50 | $45.08 | $44.50 | $44.90 | $44.90 | 213,018 |
| 2018-04-19 | $44.10 | $45.40 | $43.90 | $44.60 | $44.60 | 135,307 |
| 2018-04-18 | $44.95 | $45.40 | $43.90 | $44.05 | $44.05 | 158,157 |
| 2018-04-17 | $45.30 | $45.65 | $44.20 | $44.70 | $44.70 | 144,590 |
| 2018-04-16 | $45.25 | $45.45 | $44.40 | $45.15 | $45.15 | 103,202 |
| 2018-04-13 | $44.85 | $45.20 | $43.60 | $45.05 | $45.05 | 158,920 |
| 2018-04-12 | $44.40 | $44.85 | $44.05 | $44.70 | $44.70 | 285,392 |
| 2018-04-11 | $44.30 | $44.55 | $40.55 | $44.25 | $44.25 | 69,779 |
| 2018-04-10 | $44.40 | $44.80 | $44.10 | $44.40 | $44.40 | 130,353 |
| 2018-04-09 | $44.65 | $45.05 | $43.95 | $44.15 | $44.15 | 261,940 |
| 2018-04-06 | $44.80 | $45.45 | $44.30 | $44.60 | $44.60 | 203,811 |
| 2018-04-05 | $45.40 | $45.50 | $44.25 | $44.80 | $44.80 | 263,484 |
| 2018-04-04 | $44.10 | $45.20 | $44.10 | $45.00 | $45.00 | 111,422 |
| 2018-04-03 | $44.90 | $45.50 | $44.35 | $44.60 | $44.60 | 209,255 |
| 2018-04-02 | $44.95 | $45.45 | $44.45 | $44.70 | $44.70 | 136,278 |
| 2018-03-29 | $44.95 | $45.45 | $44.45 | $45.20 | $45.20 | 201,798 |
| 2018-03-28 | $44.85 | $45.50 | $44.55 | $44.90 | $44.90 | 174,178 |
| 2018-03-27 | $46.05 | $46.50 | $44.50 | $44.90 | $44.90 | 181,898 |
| 2018-03-26 | $45.05 | $46.15 | $44.75 | $45.90 | $45.90 | 209,069 |
| 2018-03-23 | $44.55 | $44.70 | $43.90 | $44.50 | $44.50 | 210,711 |
| 2018-03-22 | $44.95 | $45.35 | $44.30 | $44.30 | $44.30 | 142,206 |
| 2018-03-21 | $45.65 | $46.35 | $45.05 | $45.30 | $45.30 | 143,667 |
| 2018-03-20 | $46.10 | $46.65 | $45.65 | $45.70 | $45.70 | 192,911 |
| 2018-03-19 | $44.60 | $46.10 | $44.33 | $45.90 | $45.90 | 267,172 |
| 2018-03-16 | $43.50 | $44.95 | $43.50 | $44.65 | $44.65 | 262,643 |
| 2018-03-15 | $43.90 | $44.40 | $43.50 | $43.55 | $43.55 | 140,768 |
| 2018-03-14 | $44.90 | $44.98 | $43.75 | $43.85 | $43.85 | 226,308 |
| 2018-03-13 | $45.95 | $46.25 | $44.40 | $44.90 | $44.90 | 185,124 |
| 2018-03-12 | $45.75 | $46.30 | $45.60 | $45.90 | $45.90 | 133,233 |
| 2018-03-09 | $45.70 | $45.85 | $44.80 | $45.70 | $45.70 | 128,156 |
| 2018-03-08 | $45.55 | $46.20 | $45.40 | $45.50 | $45.50 | 214,197 |
| 2018-03-07 | $44.90 | $45.63 | $44.55 | $45.45 | $45.45 | 221,046 |
| 2018-03-06 | $43.95 | $45.60 | $43.70 | $45.30 | $45.30 | 447,812 |
| 2018-03-05 | $42.90 | $43.90 | $42.85 | $43.70 | $43.70 | 209,807 |
| 2018-03-02 | $42.40 | $43.30 | $41.76 | $43.20 | $43.20 | 151,568 |
| 2018-03-01 | $42.65 | $43.65 | $42.20 | $42.55 | $42.55 | 316,292 |
| 2018-02-28 | $41.40 | $43.20 | $41.40 | $42.80 | $42.80 | 343,805 |
| 2018-02-27 | $41.50 | $41.90 | $41.05 | $41.20 | $41.20 | 177,762 |
| 2018-02-26 | $42.55 | $42.60 | $41.35 | $41.35 | $41.35 | 225,396 |
| 2018-02-23 | $43.60 | $43.85 | $42.00 | $42.70 | $42.70 | 351,738 |
| 2018-02-22 | $43.55 | $44.10 | $40.80 | $43.60 | $43.60 | 1,152,206 |
| 2018-02-21 | $40.85 | $41.35 | $40.40 | $40.45 | $40.45 | 256,655 |
| 2018-02-20 | $42.00 | $42.20 | $40.55 | $40.60 | $40.60 | 165,978 |
| 2018-02-16 | $42.35 | $42.50 | $41.00 | $42.10 | $42.10 | 175,688 |
| 2018-02-15 | $42.30 | $42.65 | $41.45 | $42.55 | $42.55 | 234,251 |
| 2018-02-14 | $40.40 | $42.10 | $40.30 | $41.95 | $41.95 | 253,519 |
| 2018-02-13 | $40.40 | $40.80 | $39.90 | $40.60 | $40.60 | 134,421 |
| 2018-02-12 | $40.25 | $41.00 | $39.85 | $40.60 | $40.60 | 175,663 |
| 2018-02-09 | $39.95 | $40.35 | $39.10 | $40.15 | $40.15 | 163,905 |
| 2018-02-08 | $39.65 | $39.85 | $39.10 | $39.70 | $39.70 | 239,032 |
| 2018-02-07 | $39.35 | $39.85 | $39.20 | $39.55 | $39.55 | 103,276 |
| 2018-02-06 | $39.25 | $40.10 | $38.40 | $39.35 | $39.35 | 304,987 |
| 2018-02-05 | $40.70 | $41.05 | $39.90 | $39.90 | $39.90 | 158,167 |
| 2018-02-02 | $41.25 | $41.25 | $40.41 | $41.00 | $41.00 | 173,125 |
| 2018-02-01 | $41.35 | $41.55 | $40.90 | $41.45 | $41.45 | 178,602 |
| 2018-01-31 | $42.00 | $42.15 | $41.40 | $41.45 | $41.45 | 161,017 |
| 2018-01-30 | $42.00 | $42.30 | $41.85 | $42.00 | $42.00 | 104,003 |
| 2018-01-29 | $42.60 | $42.85 | $42.10 | $42.30 | $42.30 | 123,863 |
| 2018-01-26 | $42.20 | $42.80 | $42.05 | $42.55 | $42.55 | 111,387 |
| 2018-01-25 | $42.00 | $42.30 | $41.45 | $42.20 | $42.20 | 120,999 |
| 2018-01-24 | $41.95 | $42.10 | $41.75 | $41.95 | $41.95 | 120,598 |
| 2018-01-23 | $41.75 | $42.05 | $41.15 | $41.95 | $41.95 | 178,022 |
| 2018-01-22 | $41.35 | $41.75 | $41.20 | $41.75 | $41.75 | 113,386 |
| 2018-01-19 | $40.95 | $41.55 | $40.90 | $41.50 | $41.50 | 182,506 |
| 2018-01-18 | $41.00 | $42.15 | $40.55 | $41.15 | $41.15 | 487,515 |
| 2018-01-17 | $41.90 | $41.90 | $40.25 | $41.15 | $41.15 | 275,798 |
| 2018-01-16 | $42.50 | $42.50 | $41.50 | $41.70 | $41.70 | 167,172 |
| 2018-01-12 | $43.15 | $43.15 | $42.35 | $42.45 | $42.45 | 142,489 |
| 2018-01-11 | $43.55 | $43.55 | $42.95 | $43.05 | $43.05 | 179,847 |
| 2018-01-10 | $43.50 | $43.70 | $43.30 | $43.50 | $43.50 | 166,903 |
| 2018-01-09 | $42.70 | $43.60 | $42.48 | $43.50 | $43.50 | 413,923 |
| 2018-01-08 | $42.70 | $42.70 | $42.05 | $42.30 | $42.30 | 147,135 |
| 2018-01-05 | $43.25 | $43.30 | $42.55 | $42.78 | $42.78 | 212,479 |
| 2018-01-04 | $42.30 | $43.43 | $42.05 | $43.25 | $43.25 | 145,747 |
| 2018-01-03 | $42.00 | $42.45 | $41.90 | $42.10 | $42.10 | 136,183 |
| 2018-01-02 | $42.10 | $42.10 | $41.30 | $42.00 | $42.00 | 213,357 |
| 2017-12-29 | $42.75 | $42.75 | $42.00 | $42.10 | $42.10 | 144,929 |
| 2017-12-28 | $42.70 | $42.75 | $42.40 | $42.60 | $42.60 | 109,852 |
| 2017-12-27 | $42.75 | $43.15 | $42.40 | $42.65 | $42.65 | 151,645 |
| 2017-12-26 | $43.25 | $43.35 | $42.05 | $42.75 | $42.75 | 212,976 |
| 2017-12-22 | $43.40 | $43.60 | $43.25 | $43.35 | $43.35 | 202,291 |
| 2017-12-21 | $43.00 | $43.80 | $43.00 | $43.15 | $43.15 | 170,351 |
| 2017-12-20 | $43.15 | $43.35 | $42.70 | $42.90 | $42.90 | 130,107 |
| 2017-12-19 | $43.85 | $43.90 | $42.45 | $42.95 | $42.95 | 265,423 |
| 2017-12-18 | $44.10 | $44.70 | $43.55 | $43.80 | $43.80 | 211,295 |
| 2017-12-15 | $44.40 | $44.50 | $43.35 | $43.70 | $43.70 | 606,349 |
| 2017-12-14 | $44.80 | $45.05 | $44.20 | $44.40 | $44.40 | 230,459 |
| 2017-12-13 | $44.90 | $45.40 | $44.65 | $44.80 | $44.80 | 106,000 |
| 2017-12-12 | $45.05 | $45.50 | $44.46 | $44.95 | $44.95 | 190,969 |
| 2017-12-11 | $45.35 | $45.35 | $44.60 | $44.90 | $44.90 | 159,662 |
| 2017-12-08 | $45.40 | $45.60 | $44.90 | $45.20 | $45.20 | 229,879 |
| 2017-12-07 | $44.50 | $45.30 | $44.50 | $45.05 | $45.05 | 182,416 |
| 2017-12-06 | $44.95 | $45.53 | $44.55 | $44.60 | $44.60 | 200,038 |
| 2017-12-05 | $45.95 | $46.30 | $44.85 | $44.90 | $44.90 | 296,490 |
| 2017-12-04 | $46.20 | $46.50 | $45.63 | $45.95 | $45.95 | 238,404 |
| 2017-12-01 | $45.65 | $45.90 | $44.05 | $45.55 | $45.55 | 252,067 |
| 2017-11-30 | $46.30 | $46.70 | $45.40 | $45.80 | $45.80 | 376,771 |
| 2017-11-29 | $45.70 | $46.70 | $45.50 | $46.05 | $46.05 | 232,360 |
| 2017-11-28 | $45.55 | $46.25 | $45.30 | $45.75 | $45.75 | 340,510 |
| 2017-11-27 | $45.40 | $45.85 | $45.30 | $45.50 | $45.50 | 209,818 |
| 2017-11-24 | $45.50 | $45.95 | $44.25 | $45.40 | $45.40 | 71,578 |
| 2017-11-22 | $46.00 | $46.10 | $45.25 | $45.30 | $45.30 | 220,247 |
| 2017-11-21 | $46.25 | $46.80 | $45.65 | $46.00 | $46.00 | 365,630 |
| 2017-11-20 | $46.00 | $46.18 | $45.35 | $45.95 | $45.95 | 391,127 |
| 2017-11-17 | $46.25 | $46.95 | $45.00 | $46.20 | $46.20 | 506,923 |
| 2017-11-16 | $46.60 | $46.85 | $43.70 | $46.80 | $46.80 | 932,486 |
| 2017-11-15 | $48.15 | $48.93 | $47.75 | $48.45 | $48.45 | 249,819 |
| 2017-11-14 | $48.70 | $49.20 | $48.20 | $48.50 | $48.50 | 376,940 |
| 2017-11-13 | $48.90 | $49.05 | $48.20 | $49.00 | $49.00 | 213,701 |
| 2017-11-10 | $49.05 | $49.80 | $48.80 | $48.90 | $48.90 | 184,369 |
| 2017-11-09 | $47.95 | $49.83 | $47.95 | $49.10 | $49.10 | 362,468 |
| 2017-11-08 | $48.05 | $48.85 | $47.75 | $48.20 | $48.20 | 581,849 |
| 2017-11-07 | $49.00 | $49.40 | $47.30 | $48.00 | $48.00 | 330,553 |
| 2017-11-06 | $49.35 | $49.55 | $48.65 | $48.90 | $48.90 | 295,750 |
| 2017-11-03 | $52.00 | $52.00 | $47.15 | $48.95 | $48.95 | 774,112 |
| 2017-11-02 | $45.80 | $46.10 | $45.10 | $45.35 | $45.35 | 328,918 |
| 2017-11-01 | $46.90 | $47.10 | $45.30 | $45.80 | $45.80 | 201,775 |
| 2017-10-31 | $46.30 | $47.30 | $45.75 | $46.45 | $46.45 | 478,771 |
| 2017-10-30 | $47.35 | $47.75 | $45.50 | $45.95 | $45.95 | 238,714 |
| 2017-10-27 | $46.55 | $48.05 | $46.35 | $47.25 | $47.25 | 315,887 |
| 2017-10-26 | $45.95 | $46.65 | $45.60 | $46.40 | $46.40 | 329,525 |
| 2017-10-25 | $46.65 | $46.70 | $44.95 | $46.00 | $46.00 | 362,090 |
| 2017-10-24 | $46.50 | $47.00 | $46.25 | $46.50 | $46.50 | 165,232 |
| 2017-10-23 | $46.85 | $46.95 | $46.15 | $46.50 | $46.50 | 370,197 |
| 2017-10-20 | $46.20 | $47.10 | $46.20 | $46.65 | $46.65 | 225,486 |
| 2017-10-19 | $45.55 | $46.10 | $45.20 | $45.80 | $45.80 | 250,551 |
| 2017-10-18 | $45.85 | $46.45 | $45.60 | $46.00 | $46.00 | 278,629 |
| 2017-10-17 | $45.65 | $46.20 | $45.30 | $45.80 | $45.80 | 276,430 |
| 2017-10-16 | $45.70 | $46.45 | $45.60 | $45.65 | $45.65 | 251,763 |
| 2017-10-13 | $46.25 | $46.55 | $45.30 | $45.75 | $45.75 | 307,761 |
| 2017-10-12 | $45.70 | $46.50 | $45.70 | $46.20 | $46.20 | 216,455 |
| 2017-10-11 | $45.00 | $45.95 | $44.95 | $45.65 | $45.65 | 195,951 |
| 2017-10-10 | $45.60 | $46.13 | $44.90 | $45.00 | $45.00 | 190,329 |
| 2017-10-09 | $45.75 | $46.20 | $45.00 | $45.25 | $45.25 | 167,200 |
| 2017-10-06 | $45.45 | $46.00 | $44.95 | $45.65 | $45.65 | 165,601 |
| 2017-10-05 | $45.00 | $45.65 | $44.95 | $45.35 | $45.35 | 151,149 |
| 2017-10-04 | $45.85 | $46.10 | $44.70 | $44.80 | $44.80 | 286,603 |
| 2017-10-03 | $45.15 | $46.10 | $44.05 | $45.75 | $45.75 | 304,767 |
| 2017-10-02 | $44.40 | $45.20 | $44.05 | $45.15 | $45.15 | 202,424 |
| 2017-09-29 | $44.30 | $44.95 | $43.95 | $44.30 | $44.30 | 202,670 |
| 2017-09-28 | $43.75 | $44.65 | $43.20 | $44.35 | $44.35 | 357,891 |
| 2017-09-27 | $43.25 | $44.15 | $42.55 | $43.90 | $43.90 | 503,795 |
| 2017-09-26 | $42.75 | $43.30 | $42.10 | $43.20 | $43.20 | 255,075 |
| 2017-09-25 | $41.90 | $42.90 | $41.45 | $42.85 | $42.85 | 523,210 |
| 2017-09-22 | $41.50 | $42.03 | $40.90 | $41.90 | $41.90 | 359,363 |
| 2017-09-21 | $40.80 | $41.75 | $40.45 | $41.35 | $41.35 | 259,519 |
| 2017-09-20 | $40.70 | $41.70 | $40.25 | $40.85 | $40.85 | 409,467 |
| 2017-09-19 | $40.45 | $41.15 | $40.45 | $40.55 | $40.55 | 183,041 |
| 2017-09-18 | $39.95 | $40.40 | $39.95 | $40.25 | $40.25 | 250,158 |
| 2017-09-15 | $40.70 | $40.95 | $39.90 | $40.00 | $40.00 | 207,364 |
| 2017-09-14 | $40.90 | $41.85 | $37.30 | $40.65 | $40.65 | 142,421 |
| 2017-09-13 | $40.30 | $41.35 | $40.05 | $41.05 | $41.05 | 153,799 |
| 2017-09-12 | $39.75 | $40.45 | $39.55 | $40.30 | $40.30 | 80,609 |
| 2017-09-11 | $39.65 | $40.05 | $39.35 | $39.55 | $39.55 | 117,035 |
| 2017-09-08 | $39.35 | $39.95 | $38.55 | $39.25 | $39.25 | 202,930 |
| 2017-09-07 | $39.90 | $40.05 | $39.00 | $39.30 | $39.30 | 178,821 |
| 2017-09-06 | $39.90 | $40.15 | $39.50 | $39.90 | $39.90 | 76,706 |
| 2017-09-05 | $41.15 | $41.20 | $39.10 | $39.75 | $39.75 | 176,577 |
| 2017-09-01 | $40.50 | $41.28 | $39.75 | $41.20 | $41.20 | 75,387 |
| 2017-08-31 | $40.00 | $40.70 | $39.95 | $40.35 | $40.35 | 118,988 |
| 2017-08-30 | $39.60 | $40.15 | $39.45 | $39.85 | $39.85 | 92,488 |
| 2017-08-29 | $39.50 | $39.85 | $39.38 | $39.75 | $39.75 | 116,134 |
| 2017-08-28 | $39.50 | $39.85 | $39.35 | $39.60 | $39.60 | 105,639 |
| 2017-08-25 | $39.60 | $39.75 | $39.15 | $39.45 | $39.45 | 65,116 |
| 2017-08-24 | $38.50 | $39.60 | $38.40 | $39.55 | $39.55 | 159,190 |
| 2017-08-23 | $38.75 | $39.00 | $38.10 | $38.35 | $38.35 | 187,971 |
| 2017-08-22 | $39.10 | $39.20 | $38.80 | $39.00 | $39.00 | 60,257 |
| 2017-08-21 | $39.05 | $39.10 | $38.75 | $38.85 | $38.85 | 126,286 |
| 2017-08-18 | $38.65 | $39.20 | $38.65 | $39.05 | $39.05 | 133,482 |
| 2017-08-17 | $39.70 | $40.03 | $38.90 | $39.05 | $39.05 | 202,847 |
| 2017-08-16 | $39.75 | $40.35 | $39.55 | $39.95 | $39.95 | 270,493 |
| 2017-08-15 | $40.70 | $40.75 | $39.50 | $39.55 | $39.55 | 163,478 |
| 2017-08-14 | $40.45 | $40.95 | $40.25 | $40.60 | $40.60 | 140,595 |
| 2017-08-11 | $41.20 | $41.20 | $39.85 | $40.10 | $40.10 | 366,204 |
| 2017-08-10 | $41.05 | $41.35 | $40.55 | $41.05 | $41.05 | 190,097 |
| 2017-08-09 | $42.75 | $42.90 | $41.10 | $41.10 | $41.10 | 267,915 |
| 2017-08-08 | $42.95 | $43.65 | $42.90 | $43.20 | $43.20 | 216,459 |
| 2017-08-07 | $42.65 | $43.55 | $41.50 | $42.95 | $42.95 | 328,034 |
| 2017-08-04 | $40.55 | $43.50 | $40.49 | $42.65 | $42.65 | 647,667 |
| 2017-08-03 | $40.25 | $40.80 | $38.30 | $38.40 | $38.40 | 256,910 |
| 2017-08-02 | $40.35 | $40.50 | $39.65 | $40.30 | $40.30 | 311,295 |
| 2017-08-01 | $40.35 | $40.50 | $40.10 | $40.50 | $40.50 | 99,792 |
| 2017-07-31 | $39.55 | $40.20 | $39.05 | $40.10 | $40.10 | 128,670 |
| 2017-07-28 | $39.75 | $40.00 | $39.40 | $39.60 | $39.60 | 89,423 |
| 2017-07-27 | $40.35 | $40.90 | $39.65 | $39.90 | $39.90 | 138,436 |
| 2017-07-26 | $40.35 | $40.50 | $39.98 | $40.30 | $40.30 | 147,760 |
| 2017-07-25 | $39.90 | $40.60 | $39.58 | $40.10 | $40.10 | 225,407 |
| 2017-07-24 | $40.05 | $40.35 | $39.45 | $39.50 | $39.50 | 115,918 |
| 2017-07-21 | $40.85 | $40.90 | $40.10 | $40.15 | $40.15 | 166,928 |
| 2017-07-20 | $40.55 | $40.75 | $40.25 | $40.65 | $40.65 | 78,000 |
| 2017-07-19 | $40.25 | $40.80 | $39.85 | $40.45 | $40.45 | 240,216 |
| 2017-07-18 | $40.45 | $40.55 | $40.05 | $40.25 | $40.25 | 92,039 |
| 2017-07-17 | $40.75 | $40.90 | $40.20 | $40.60 | $40.60 | 100,629 |
| 2017-07-14 | $40.55 | $40.85 | $40.35 | $40.70 | $40.70 | 93,277 |
| 2017-07-13 | $40.45 | $40.90 | $40.30 | $40.68 | $40.68 | 134,424 |
| 2017-07-12 | $40.50 | $40.70 | $40.15 | $40.55 | $40.55 | 113,428 |
| 2017-07-11 | $39.70 | $40.50 | $39.40 | $40.30 | $40.30 | 210,969 |
| 2017-07-10 | $39.95 | $40.95 | $39.55 | $39.65 | $39.65 | 419,815 |
| 2017-07-07 | $40.00 | $40.40 | $39.60 | $40.10 | $40.10 | 207,911 |
| 2017-07-06 | $40.15 | $40.25 | $39.50 | $39.90 | $39.90 | 171,229 |
| 2017-07-05 | $40.40 | $40.65 | $39.45 | $40.25 | $40.25 | 100,064 |
| 2017-07-03 | $40.25 | $40.80 | $40.15 | $40.40 | $40.40 | 105,809 |
| 2017-06-30 | $40.20 | $40.40 | $39.75 | $40.15 | $40.15 | 207,343 |
| 2017-06-29 | $41.15 | $41.20 | $39.70 | $40.15 | $40.15 | 264,877 |
| 2017-06-28 | $41.00 | $41.35 | $40.75 | $40.85 | $40.85 | 108,999 |
| 2017-06-27 | $40.75 | $40.95 | $40.25 | $40.80 | $40.80 | 141,441 |
| 2017-06-26 | $40.85 | $41.38 | $40.55 | $40.75 | $40.75 | 259,369 |
| 2017-06-23 | $40.35 | $41.10 | $40.15 | $40.70 | $40.70 | 327,687 |
| 2017-06-22 | $38.65 | $40.73 | $38.65 | $40.50 | $40.50 | 422,801 |
| 2017-06-21 | $39.05 | $39.35 | $38.33 | $38.50 | $38.50 | 110,396 |
| 2017-06-20 | $39.05 | $39.35 | $38.85 | $39.10 | $39.10 | 135,043 |
| 2017-06-19 | $38.90 | $39.55 | $38.80 | $39.10 | $39.10 | 253,044 |
| 2017-06-16 | $38.85 | $39.15 | $38.55 | $38.70 | $38.70 | 310,585 |
| 2017-06-15 | $38.50 | $39.20 | $38.35 | $39.15 | $39.15 | 143,924 |
| 2017-06-14 | $39.00 | $39.15 | $38.55 | $38.95 | $38.95 | 217,424 |
| 2017-06-13 | $38.65 | $39.15 | $38.15 | $39.10 | $39.10 | 209,662 |
| 2017-06-12 | $38.40 | $39.00 | $38.05 | $38.65 | $38.65 | 265,597 |
| 2017-06-09 | $38.35 | $38.75 | $38.15 | $38.40 | $38.40 | 201,489 |
| 2017-06-08 | $38.10 | $38.60 | $37.85 | $38.20 | $38.20 | 147,555 |
| 2017-06-07 | $38.05 | $38.45 | $37.90 | $37.95 | $37.95 | 126,985 |
| 2017-06-06 | $37.45 | $38.30 | $37.05 | $38.15 | $38.15 | 274,987 |
| 2017-06-05 | $37.55 | $37.85 | $36.60 | $37.75 | $37.75 | 156,962 |
| 2017-06-02 | $37.75 | $38.13 | $37.35 | $37.55 | $37.55 | 232,066 |
| 2017-06-01 | $36.45 | $37.75 | $36.15 | $37.65 | $37.65 | 328,261 |
| 2017-05-31 | $37.15 | $37.15 | $35.30 | $36.20 | $36.20 | 660,354 |
| 2017-05-30 | $37.95 | $37.95 | $36.95 | $36.95 | $36.95 | 247,133 |
| 2017-05-26 | $38.35 | $38.35 | $37.90 | $38.10 | $38.10 | 210,352 |
| 2017-05-25 | $38.70 | $39.30 | $38.20 | $38.50 | $38.50 | 239,758 |
| 2017-05-24 | $38.25 | $38.70 | $37.20 | $38.25 | $38.25 | 276,508 |
| 2017-05-23 | $38.00 | $38.45 | $37.45 | $38.15 | $38.15 | 307,172 |
| 2017-05-22 | $38.45 | $38.75 | $36.00 | $37.85 | $37.85 | 371,917 |
| 2017-05-19 | $37.90 | $38.55 | $37.90 | $38.35 | $38.35 | 225,255 |
| 2017-05-18 | $36.85 | $37.90 | $36.55 | $37.80 | $37.80 | 257,656 |
| 2017-05-17 | $37.40 | $37.40 | $36.35 | $36.85 | $36.85 | 324,827 |
| 2017-05-16 | $37.45 | $37.90 | $37.10 | $37.90 | $37.90 | 395,110 |
| 2017-05-15 | $36.35 | $37.30 | $36.25 | $37.30 | $37.30 | 341,337 |
| 2017-05-12 | $36.35 | $36.90 | $36.05 | $36.20 | $36.20 | 612,474 |
| 2017-05-11 | $35.65 | $37.00 | $35.35 | $36.35 | $36.35 | 471,258 |
| 2017-05-10 | $34.85 | $36.20 | $34.85 | $35.85 | $35.85 | 377,405 |
| 2017-05-09 | $33.20 | $35.00 | $33.20 | $34.95 | $34.95 | 304,983 |
| 2017-05-08 | $32.70 | $33.05 | $32.60 | $33.05 | $33.05 | 306,662 |
| 2017-05-05 | $34.40 | $34.40 | $32.21 | $32.80 | $32.80 | 542,300 |
| 2017-05-04 | $35.10 | $35.35 | $34.15 | $34.35 | $34.35 | 352,142 |
| 2017-05-03 | $34.85 | $35.45 | $34.30 | $34.95 | $34.95 | 355,710 |
| 2017-05-02 | $34.20 | $35.10 | $34.10 | $35.05 | $35.05 | 549,995 |
| 2017-05-01 | $33.60 | $34.40 | $33.50 | $34.25 | $34.25 | 235,384 |
| 2017-04-28 | $33.35 | $33.55 | $33.05 | $33.35 | $33.35 | 255,902 |
| 2017-04-27 | $33.30 | $33.65 | $33.10 | $33.20 | $33.20 | 94,119 |
| 2017-04-26 | $33.25 | $33.85 | $32.70 | $33.25 | $33.25 | 216,633 |
| 2017-04-25 | $33.05 | $33.45 | $32.85 | $33.25 | $33.25 | 174,129 |
| 2017-04-24 | $32.75 | $33.25 | $32.55 | $32.80 | $32.80 | 255,204 |
| 2017-04-21 | $32.80 | $33.25 | $32.10 | $32.15 | $32.15 | 267,623 |
| 2017-04-20 | $32.45 | $33.10 | $32.45 | $32.70 | $32.70 | 307,405 |
| 2017-04-19 | $31.65 | $32.40 | $31.65 | $32.30 | $32.30 | 193,921 |
| 2017-04-18 | $30.70 | $31.50 | $30.30 | $31.50 | $31.50 | 191,287 |
| 2017-04-17 | $30.80 | $31.05 | $30.43 | $30.95 | $30.95 | 115,104 |
| 2017-04-13 | $30.45 | $30.85 | $30.35 | $30.60 | $30.60 | 194,232 |
| 2017-04-12 | $30.75 | $30.95 | $30.35 | $30.50 | $30.50 | 181,917 |
| 2017-04-11 | $30.65 | $30.90 | $30.10 | $30.85 | $30.85 | 116,044 |
| 2017-04-10 | $31.20 | $31.60 | $30.50 | $30.65 | $30.65 | 132,737 |
| 2017-04-07 | $31.00 | $31.20 | $30.63 | $31.15 | $31.15 | 374,753 |
| 2017-04-06 | $30.30 | $31.05 | $29.86 | $31.05 | $31.05 | 175,104 |
| 2017-04-05 | $30.25 | $30.75 | $30.00 | $30.25 | $30.25 | 235,588 |
| 2017-04-04 | $29.85 | $30.40 | $29.85 | $30.15 | $30.15 | 224,212 |
| 2017-04-03 | $30.80 | $31.10 | $29.80 | $29.95 | $29.95 | 326,664 |
| 2017-03-31 | $30.75 | $31.05 | $30.55 | $30.80 | $30.80 | 201,475 |
| 2017-03-30 | $30.25 | $31.05 | $30.25 | $30.85 | $30.85 | 199,679 |
| 2017-03-29 | $31.25 | $31.30 | $30.25 | $30.25 | $30.25 | 172,175 |
| 2017-03-28 | $30.80 | $31.45 | $30.45 | $31.30 | $31.30 | 239,898 |
| 2017-03-27 | $30.15 | $30.85 | $29.95 | $30.85 | $30.85 | 162,210 |
| 2017-03-24 | $30.20 | $30.60 | $29.70 | $30.40 | $30.40 | 254,298 |
| 2017-03-23 | $29.50 | $30.15 | $29.20 | $30.15 | $30.15 | 232,547 |
| 2017-03-22 | $29.30 | $29.80 | $28.95 | $29.50 | $29.50 | 314,048 |
| 2017-03-21 | $30.90 | $30.90 | $29.35 | $29.35 | $29.35 | 382,400 |
| 2017-03-20 | $31.05 | $31.10 | $30.50 | $30.85 | $30.85 | 277,357 |
| 2017-03-17 | $31.45 | $31.65 | $30.88 | $31.10 | $31.10 | 324,291 |
| 2017-03-16 | $31.20 | $31.75 | $31.15 | $31.70 | $31.70 | 447,784 |
| 2017-03-15 | $30.90 | $31.55 | $30.70 | $31.25 | $31.25 | 203,253 |
| 2017-03-14 | $30.45 | $31.10 | $30.00 | $30.65 | $30.65 | 248,543 |
| 2017-03-13 | $31.25 | $31.30 | $30.43 | $30.50 | $30.50 | 271,381 |
| 2017-03-10 | $31.05 | $31.45 | $30.90 | $31.20 | $31.20 | 392,409 |
| 2017-03-09 | $31.05 | $31.40 | $30.80 | $30.95 | $30.95 | 235,328 |
| 2017-03-08 | $31.25 | $31.75 | $30.95 | $31.20 | $31.20 | 327,108 |
| 2017-03-07 | $31.65 | $31.83 | $31.10 | $31.25 | $31.25 | 292,314 |
| 2017-03-06 | $32.00 | $32.00 | $31.15 | $31.80 | $31.80 | 481,854 |
| 2017-03-03 | $32.20 | $32.85 | $31.85 | $32.10 | $32.10 | 483,039 |
| 2017-03-02 | $32.15 | $32.40 | $31.65 | $32.40 | $32.40 | 731,474 |
| 2017-03-01 | $33.70 | $33.70 | $32.10 | $32.17 | $32.17 | 772,754 |
| 2017-02-28 | $35.00 | $35.00 | $33.05 | $33.30 | $33.30 | 924,209 |
| 2017-02-27 | $34.80 | $35.40 | $33.10 | $35.05 | $35.05 | 1,193,516 |
| 2017-02-24 | $31.30 | $35.92 | $31.30 | $35.15 | $35.15 | 729,896 |
| 2017-02-23 | $34.75 | $34.80 | $34.05 | $34.55 | $34.55 | 477,374 |
| 2017-02-22 | $33.80 | $34.65 | $33.35 | $34.50 | $34.50 | 713,161 |
| 2017-02-21 | $33.90 | $34.30 | $33.60 | $33.85 | $33.85 | 231,668 |
| 2017-02-17 | $33.60 | $33.90 | $33.20 | $33.85 | $33.85 | 148,219 |
| 2017-02-16 | $33.90 | $34.00 | $33.45 | $33.70 | $33.70 | 266,326 |
| 2017-02-15 | $33.45 | $34.05 | $33.35 | $33.95 | $33.95 | 257,889 |
| 2017-02-14 | $33.30 | $33.75 | $32.90 | $33.50 | $33.50 | 294,380 |
| 2017-02-13 | $33.20 | $33.80 | $33.15 | $33.40 | $33.40 | 156,422 |
| 2017-02-10 | $33.30 | $33.78 | $32.95 | $33.00 | $33.00 | 123,813 |
| 2017-02-09 | $33.00 | $33.65 | $32.85 | $33.20 | $33.20 | 241,648 |
| 2017-02-08 | $32.70 | $33.20 | $32.25 | $32.95 | $32.95 | 475,885 |
| 2017-02-07 | $32.85 | $33.00 | $32.40 | $32.90 | $32.90 | 271,937 |
| 2017-02-06 | $32.10 | $32.80 | $32.10 | $32.80 | $32.80 | 234,492 |
| 2017-02-03 | $31.60 | $32.20 | $31.60 | $32.20 | $32.20 | 169,479 |
| 2017-02-02 | $31.70 | $31.70 | $31.00 | $31.40 | $31.40 | 120,401 |
| 2017-02-01 | $31.15 | $31.84 | $31.10 | $31.80 | $31.80 | 309,565 |
| 2017-01-31 | $29.70 | $31.05 | $29.70 | $30.95 | $30.95 | 298,126 |
| 2017-01-30 | $30.25 | $30.25 | $29.40 | $29.75 | $29.75 | 317,018 |
| 2017-01-27 | $30.80 | $31.15 | $29.85 | $30.50 | $30.50 | 278,583 |
| 2017-01-26 | $30.95 | $31.50 | $30.65 | $30.70 | $30.70 | 148,676 |
| 2017-01-25 | $31.05 | $31.40 | $30.80 | $30.90 | $30.90 | 183,985 |
| 2017-01-24 | $31.15 | $31.18 | $30.65 | $30.95 | $30.95 | 192,978 |
| 2017-01-23 | $30.70 | $31.25 | $30.65 | $31.00 | $31.00 | 294,570 |
| 2017-01-20 | $30.35 | $30.90 | $30.05 | $30.85 | $30.85 | 308,639 |
| 2017-01-19 | $31.00 | $31.35 | $30.30 | $30.45 | $30.45 | 306,306 |
| 2017-01-18 | $30.60 | $30.95 | $30.35 | $30.90 | $30.90 | 329,198 |
| 2017-01-17 | $30.50 | $30.90 | $30.00 | $30.60 | $30.60 | 360,626 |
| 2017-01-13 | $30.35 | $30.80 | $30.35 | $30.65 | $30.65 | 284,051 |
| 2017-01-12 | $29.95 | $30.45 | $29.45 | $30.30 | $30.30 | 418,063 |
| 2017-01-11 | $29.80 | $30.20 | $29.10 | $30.10 | $30.10 | 266,113 |
| 2017-01-10 | $29.00 | $29.85 | $27.95 | $29.80 | $29.80 | 456,255 |
| 2017-01-09 | $28.25 | $28.95 | $27.80 | $28.85 | $28.85 | 336,087 |
| 2017-01-06 | $29.05 | $29.35 | $28.25 | $28.30 | $28.30 | 174,639 |
| 2017-01-05 | $30.00 | $30.40 | $28.90 | $28.90 | $28.90 | 288,883 |
| 2017-01-04 | $29.40 | $30.30 | $29.05 | $30.20 | $30.20 | 396,663 |
| 2017-01-03 | $29.05 | $29.65 | $28.60 | $29.25 | $29.25 | 328,883 |
| 2016-12-30 | $29.55 | $29.70 | $28.50 | $28.65 | $28.65 | 263,390 |
| 2016-12-29 | $28.55 | $29.60 | $28.03 | $29.55 | $29.55 | 326,896 |
| 2016-12-28 | $28.40 | $28.85 | $28.05 | $28.50 | $28.50 | 253,110 |
| 2016-12-27 | $27.50 | $28.75 | $26.90 | $28.35 | $28.35 | 214,742 |
| 2016-12-23 | $27.20 | $27.60 | $26.85 | $27.35 | $27.35 | 130,846 |
| 2016-12-22 | $27.25 | $27.60 | $26.70 | $27.35 | $27.35 | 202,113 |
| 2016-12-21 | $27.20 | $27.55 | $26.90 | $27.30 | $27.30 | 210,262 |
| 2016-12-20 | $27.10 | $27.45 | $26.95 | $27.35 | $27.35 | 254,008 |
| 2016-12-19 | $26.85 | $27.35 | $26.70 | $27.00 | $27.00 | 237,992 |
| 2016-12-16 | $27.00 | $27.10 | $26.30 | $26.75 | $26.75 | 928,157 |
| 2016-12-15 | $27.05 | $27.80 | $26.90 | $27.00 | $27.00 | 323,565 |
| 2016-12-14 | $27.75 | $28.00 | $27.00 | $27.10 | $27.10 | 213,505 |
| 2016-12-13 | $28.15 | $28.45 | $27.53 | $27.80 | $27.80 | 401,862 |
| 2016-12-12 | $29.90 | $30.08 | $28.75 | $28.85 | $28.85 | 272,550 |
| 2016-12-09 | $29.65 | $30.40 | $29.38 | $29.85 | $29.85 | 321,332 |
| 2016-12-08 | $28.25 | $29.75 | $28.25 | $29.70 | $29.70 | 431,706 |
| 2016-12-07 | $27.50 | $28.45 | $27.20 | $28.30 | $28.30 | 227,554 |
| 2016-12-06 | $27.25 | $27.60 | $27.00 | $27.40 | $27.40 | 188,391 |
| 2016-12-05 | $27.00 | $27.50 | $26.70 | $27.15 | $27.15 | 219,823 |
| 2016-12-02 | $27.00 | $27.25 | $26.55 | $26.80 | $26.80 | 169,817 |
| 2016-12-01 | $27.65 | $28.20 | $26.95 | $26.95 | $26.95 | 345,244 |
| 2016-11-30 | $27.40 | $28.15 | $27.40 | $27.45 | $27.45 | 456,216 |
| 2016-11-29 | $27.60 | $27.85 | $27.20 | $27.20 | $27.20 | 371,384 |
| 2016-11-28 | $28.45 | $28.70 | $27.35 | $27.50 | $27.50 | 500,698 |
| 2016-11-25 | $28.35 | $28.90 | $27.90 | $28.30 | $28.30 | 110,708 |
| 2016-11-23 | $27.55 | $28.48 | $27.30 | $28.35 | $28.35 | 274,221 |
| 2016-11-22 | $27.75 | $27.75 | $26.73 | $27.60 | $27.60 | 290,996 |
| 2016-11-21 | $26.55 | $27.60 | $26.45 | $27.60 | $27.60 | 601,405 |
| 2016-11-18 | $26.80 | $27.35 | $26.25 | $26.35 | $26.35 | 429,461 |
| 2016-11-17 | $26.45 | $27.05 | $25.88 | $26.65 | $26.65 | 618,592 |
| 2016-11-16 | $27.00 | $27.70 | $26.40 | $26.50 | $26.50 | 452,887 |
| 2016-11-15 | $25.95 | $26.90 | $25.20 | $26.80 | $26.80 | 470,881 |
| 2016-11-14 | $25.85 | $27.25 | $25.85 | $26.15 | $26.15 | 1,144,327 |
| 2016-11-11 | $26.00 | $26.55 | $25.40 | $25.50 | $25.50 | 969,011 |
| 2016-11-10 | $19.00 | $26.60 | $19.00 | $26.05 | $26.05 | 2,287,272 |
| 2016-11-09 | $18.70 | $19.35 | $17.66 | $19.35 | $19.35 | 550,439 |
| 2016-11-08 | $19.80 | $19.90 | $18.70 | $18.75 | $18.75 | 1,192,431 |
| 2016-11-07 | $20.00 | $20.25 | $19.80 | $20.00 | $20.00 | 363,008 |
| 2016-11-04 | $19.50 | $20.15 | $19.25 | $19.60 | $19.60 | 240,376 |
| 2016-11-03 | $19.60 | $19.90 | $19.30 | $19.40 | $19.40 | 224,518 |
| 2016-11-02 | $19.70 | $19.90 | $19.40 | $19.50 | $19.50 | 192,784 |
| 2016-11-01 | $19.80 | $20.05 | $19.40 | $19.75 | $19.75 | 406,821 |
| 2016-10-31 | $19.75 | $20.00 | $19.65 | $19.85 | $19.85 | 445,821 |
| 2016-10-28 | $19.80 | $19.90 | $19.65 | $19.75 | $19.75 | 230,508 |
| 2016-10-27 | $20.05 | $20.23 | $19.80 | $19.85 | $19.85 | 350,451 |
| 2016-10-26 | $19.85 | $20.30 | $19.80 | $19.90 | $19.90 | 404,757 |
| 2016-10-25 | $20.10 | $20.30 | $19.70 | $20.00 | $20.00 | 239,634 |
| 2016-10-24 | $20.00 | $20.45 | $19.80 | $20.05 | $20.05 | 411,355 |
| 2016-10-21 | $20.25 | $20.45 | $19.60 | $19.90 | $19.90 | 810,979 |
| 2016-10-20 | $20.60 | $21.25 | $20.28 | $20.35 | $20.35 | 441,022 |
| 2016-10-19 | $20.45 | $20.90 | $20.30 | $20.65 | $20.65 | 222,972 |
| 2016-10-18 | $21.15 | $21.15 | $20.30 | $20.45 | $20.45 | 321,485 |
| 2016-10-17 | $21.05 | $21.15 | $20.75 | $20.90 | $20.90 | 218,354 |
| 2016-10-14 | $21.14 | $21.53 | $21.10 | $21.10 | $21.10 | 265,888 |
| 2016-10-13 | $21.27 | $21.53 | $20.92 | $21.08 | $21.08 | 196,370 |
| 2016-10-12 | $21.63 | $21.97 | $21.23 | $21.52 | $21.52 | 212,063 |
| 2016-10-11 | $21.93 | $21.93 | $21.49 | $21.64 | $21.64 | 128,885 |
| 2016-10-10 | $22.07 | $22.32 | $21.93 | $21.93 | $21.93 | 179,216 |
| 2016-10-07 | $22.52 | $22.73 | $21.95 | $22.10 | $22.10 | 141,921 |
| 2016-10-06 | $22.77 | $22.78 | $22.35 | $22.53 | $22.53 | 207,380 |
| 2016-10-05 | $23.13 | $23.52 | $22.78 | $22.84 | $22.84 | 214,107 |
| 2016-10-04 | $22.77 | $23.27 | $22.67 | $23.02 | $23.02 | 149,463 |
| 2016-10-03 | $22.30 | $22.78 | $22.22 | $22.76 | $22.76 | 163,207 |
| 2016-09-30 | $22.06 | $22.66 | $21.95 | $22.48 | $22.48 | 198,805 |
| 2016-09-29 | $22.34 | $22.77 | $21.87 | $22.00 | $22.00 | 115,691 |
| 2016-09-28 | $21.84 | $22.35 | $21.77 | $22.31 | $22.31 | 153,389 |
| 2016-09-27 | $21.31 | $21.75 | $21.07 | $21.70 | $21.70 | 173,025 |
| 2016-09-26 | $21.34 | $22.12 | $21.04 | $21.45 | $21.45 | 249,489 |
| 2016-09-23 | $21.74 | $22.19 | $21.41 | $21.41 | $21.41 | 174,401 |
| 2016-09-22 | $21.73 | $21.96 | $21.38 | $21.73 | $21.73 | 285,909 |
| 2016-09-21 | $21.55 | $21.93 | $21.31 | $21.53 | $21.53 | 249,726 |
| 2016-09-20 | $21.84 | $22.08 | $21.33 | $21.50 | $21.50 | 715,182 |
| 2016-09-19 | $22.72 | $23.00 | $22.15 | $22.55 | $22.55 | 158,842 |
| 2016-09-16 | $22.12 | $22.87 | $21.68 | $22.63 | $22.63 | 311,169 |
| 2016-09-15 | $21.97 | $22.43 | $21.96 | $22.37 | $22.37 | 120,425 |
| 2016-09-14 | $22.00 | $22.19 | $21.66 | $22.06 | $22.06 | 175,662 |
| 2016-09-13 | $22.26 | $22.33 | $21.59 | $22.00 | $22.00 | 234,056 |
| 2016-09-12 | $21.97 | $22.59 | $21.72 | $22.46 | $22.46 | 169,296 |
| 2016-09-09 | $22.36 | $22.68 | $21.96 | $22.16 | $22.16 | 166,590 |
| 2016-09-08 | $22.28 | $22.95 | $22.21 | $22.60 | $22.60 | 366,606 |
| 2016-09-07 | $21.89 | $22.38 | $21.72 | $22.27 | $22.27 | 260,060 |
| 2016-09-06 | $21.97 | $22.11 | $21.61 | $22.01 | $22.01 | 186,877 |
| 2016-09-02 | $21.69 | $22.24 | $21.33 | $22.02 | $22.02 | 198,212 |
| 2016-09-01 | $21.53 | $21.79 | $20.98 | $21.56 | $21.56 | 275,865 |
| 2016-08-31 | $21.52 | $22.18 | $21.43 | $21.56 | $21.56 | 206,532 |
| 2016-08-30 | $21.34 | $21.82 | $21.33 | $21.59 | $21.59 | 289,632 |
| 2016-08-29 | $21.34 | $21.54 | $21.17 | $21.37 | $21.37 | 106,897 |
| 2016-08-26 | $21.52 | $21.76 | $21.23 | $21.40 | $21.40 | 155,482 |
| 2016-08-25 | $21.23 | $21.53 | $21.06 | $21.41 | $21.41 | 194,803 |
| 2016-08-24 | $21.25 | $21.53 | $21.07 | $21.33 | $21.33 | 182,481 |
| 2016-08-23 | $21.21 | $21.57 | $21.21 | $21.24 | $21.24 | 220,523 |
| 2016-08-22 | $21.38 | $21.51 | $20.98 | $21.25 | $21.25 | 171,937 |
| 2016-08-19 | $21.06 | $21.51 | $21.06 | $21.37 | $21.37 | 206,387 |
| 2016-08-18 | $21.33 | $21.77 | $20.60 | $21.29 | $21.29 | 134,529 |
| 2016-08-17 | $21.26 | $21.76 | $21.09 | $21.34 | $21.34 | 170,410 |
| 2016-08-16 | $21.14 | $21.49 | $21.10 | $21.31 | $21.31 | 117,862 |
| 2016-08-15 | $20.60 | $21.25 | $20.60 | $21.20 | $21.20 | 282,663 |
| 2016-08-12 | $20.40 | $20.97 | $20.36 | $20.59 | $20.59 | 176,412 |
| 2016-08-11 | $20.67 | $20.90 | $20.37 | $20.57 | $20.57 | 415,710 |
| 2016-08-10 | $21.08 | $21.20 | $20.47 | $20.51 | $20.51 | 634,132 |
| 2016-08-09 | $21.60 | $21.63 | $20.64 | $21.01 | $21.01 | 380,224 |
| 2016-08-08 | $20.32 | $21.80 | $20.32 | $21.16 | $21.16 | 801,298 |
| 2016-08-05 | $25.12 | $25.13 | $20.36 | $20.52 | $20.52 | 3,018,027 |
| 2016-08-04 | $24.49 | $24.92 | $24.17 | $24.68 | $24.68 | 345,741 |
| 2016-08-03 | $23.86 | $24.58 | $23.78 | $24.52 | $24.52 | 173,411 |
| 2016-08-02 | $24.12 | $24.47 | $23.35 | $23.81 | $23.81 | 197,255 |
| 2016-08-01 | $24.36 | $24.68 | $24.05 | $24.20 | $24.20 | 227,572 |
| 2016-07-29 | $23.98 | $24.52 | $23.62 | $24.41 | $24.41 | 218,272 |
| 2016-07-28 | $25.12 | $25.30 | $23.96 | $24.04 | $24.04 | 562,223 |
| 2016-07-27 | $23.94 | $24.90 | $23.94 | $24.90 | $24.90 | 287,359 |
| 2016-07-26 | $23.72 | $23.97 | $23.60 | $23.88 | $23.88 | 299,501 |
| 2016-07-25 | $24.20 | $24.21 | $23.55 | $23.77 | $23.77 | 161,484 |
| 2016-07-22 | $24.65 | $24.65 | $24.09 | $24.18 | $24.18 | 180,950 |
| 2016-07-21 | $24.64 | $24.99 | $24.35 | $24.46 | $24.46 | 194,905 |
| 2016-07-20 | $24.72 | $24.95 | $24.40 | $24.56 | $24.56 | 271,053 |
| 2016-07-19 | $24.93 | $25.07 | $24.58 | $24.69 | $24.69 | 81,626 |
| 2016-07-18 | $25.00 | $25.09 | $24.91 | $24.99 | $24.99 | 165,764 |
| 2016-07-15 | $25.09 | $25.52 | $24.60 | $24.97 | $24.97 | 176,343 |
| 2016-07-14 | $25.29 | $25.29 | $24.82 | $25.01 | $25.01 | 138,457 |
| 2016-07-13 | $24.93 | $25.07 | $24.48 | $24.91 | $24.91 | 126,445 |
| 2016-07-12 | $24.04 | $25.04 | $23.80 | $24.80 | $24.80 | 329,977 |
| 2016-07-11 | $23.40 | $23.97 | $23.27 | $23.77 | $23.77 | 182,191 |
| 2016-07-08 | $23.00 | $23.66 | $23.00 | $23.39 | $23.39 | 264,738 |
| 2016-07-07 | $22.08 | $22.98 | $22.08 | $22.58 | $22.58 | 273,158 |
| 2016-07-06 | $21.80 | $22.42 | $21.30 | $22.05 | $22.05 | 236,361 |
| 2016-07-05 | $23.46 | $23.60 | $21.64 | $21.92 | $21.92 | 404,129 |
| 2016-07-01 | $23.44 | $24.17 | $23.18 | $23.44 | $23.44 | 206,263 |
| 2016-06-30 | $22.76 | $23.55 | $22.27 | $23.53 | $23.53 | 197,430 |
| 2016-06-29 | $22.53 | $22.96 | $22.31 | $22.78 | $22.78 | 249,021 |
| 2016-06-28 | $21.96 | $22.56 | $21.71 | $22.40 | $22.40 | 309,541 |
| 2016-06-27 | $22.94 | $22.94 | $21.45 | $21.58 | $21.58 | 791,133 |
| 2016-06-24 | $23.42 | $23.96 | $22.35 | $23.25 | $23.25 | 395,534 |
| 2016-06-23 | $24.14 | $24.61 | $24.09 | $24.47 | $24.47 | 125,939 |
| 2016-06-22 | $24.12 | $24.48 | $23.70 | $23.82 | $23.82 | 138,165 |
| 2016-06-21 | $24.31 | $24.46 | $23.53 | $24.16 | $24.16 | 183,005 |
| 2016-06-20 | $24.76 | $25.00 | $24.15 | $24.27 | $24.27 | 144,014 |
| 2016-06-17 | $23.63 | $24.71 | $23.63 | $24.40 | $24.40 | 331,046 |
| 2016-06-16 | $23.39 | $23.70 | $22.82 | $23.55 | $23.55 | 286,046 |
| 2016-06-15 | $22.89 | $23.96 | $22.82 | $23.50 | $23.50 | 229,131 |
| 2016-06-14 | $23.09 | $23.55 | $22.59 | $22.76 | $22.76 | 343,226 |
| 2016-06-13 | $22.88 | $23.50 | $22.75 | $23.14 | $23.14 | 209,367 |
| 2016-06-10 | $23.47 | $23.50 | $22.86 | $23.01 | $23.01 | 580,356 |
| 2016-06-09 | $24.81 | $25.02 | $23.84 | $23.90 | $23.90 | 416,860 |
| 2016-06-08 | $26.02 | $26.14 | $25.06 | $25.17 | $25.17 | 369,911 |
| 2016-06-07 | $27.00 | $27.47 | $25.85 | $25.87 | $25.87 | 260,055 |
| 2016-06-06 | $26.33 | $27.40 | $26.30 | $27.20 | $27.20 | 177,053 |
| 2016-06-03 | $26.68 | $26.68 | $25.85 | $26.28 | $26.28 | 140,327 |
| 2016-06-02 | $26.13 | $26.99 | $26.13 | $26.98 | $26.98 | 149,173 |
| 2016-06-01 | $26.92 | $26.92 | $25.92 | $26.33 | $26.33 | 218,949 |
| 2016-05-31 | $26.71 | $27.10 | $26.45 | $26.89 | $26.89 | 211,334 |
| 2016-05-27 | $26.20 | $26.93 | $25.88 | $26.66 | $26.66 | 238,433 |
| 2016-05-26 | $28.23 | $28.23 | $26.05 | $26.13 | $26.13 | 208,701 |
| 2016-05-25 | $27.01 | $28.24 | $26.71 | $28.21 | $28.21 | 347,530 |
| 2016-05-24 | $26.36 | $27.00 | $26.16 | $26.88 | $26.88 | 243,245 |
| 2016-05-23 | $26.19 | $26.63 | $25.96 | $26.21 | $26.21 | 151,768 |
| 2016-05-20 | $25.50 | $26.69 | $25.23 | $26.56 | $26.56 | 151,710 |
| 2016-05-19 | $26.21 | $26.56 | $25.18 | $25.35 | $25.35 | 198,334 |
| 2016-05-18 | $25.54 | $26.37 | $25.54 | $26.37 | $26.37 | 176,505 |
| 2016-05-17 | $26.36 | $26.75 | $25.67 | $25.76 | $25.76 | 152,978 |
| 2016-05-16 | $25.88 | $26.54 | $25.03 | $26.31 | $26.31 | 239,814 |
| 2016-05-13 | $25.81 | $26.64 | $25.81 | $26.02 | $26.02 | 127,496 |
| 2016-05-12 | $26.98 | $27.63 | $25.84 | $25.94 | $25.94 | 484,751 |
| 2016-05-11 | $25.11 | $27.26 | $25.10 | $26.90 | $26.90 | 677,964 |
| 2016-05-10 | $25.38 | $25.58 | $23.98 | $24.11 | $24.11 | 720,317 |
| 2016-05-09 | $26.92 | $27.14 | $25.74 | $26.16 | $26.16 | 185,928 |
| 2016-05-06 | $26.43 | $27.14 | $26.39 | $27.06 | $27.06 | 181,453 |
| 2016-05-05 | $26.95 | $27.63 | $26.41 | $26.54 | $26.54 | 137,897 |
| 2016-05-04 | $26.81 | $27.97 | $26.50 | $26.67 | $26.67 | 164,824 |
| 2016-05-03 | $27.06 | $28.08 | $26.36 | $27.07 | $27.07 | 236,274 |
| 2016-05-02 | $28.37 | $28.52 | $27.33 | $27.45 | $27.45 | 185,654 |
| 2016-04-29 | $27.94 | $28.55 | $27.58 | $28.15 | $28.15 | 323,356 |
| 2016-04-28 | $28.44 | $28.81 | $27.89 | $27.95 | $27.95 | 204,388 |
| 2016-04-27 | $27.24 | $29.02 | $27.24 | $28.78 | $28.78 | 331,160 |
| 2016-04-26 | $27.14 | $27.66 | $26.68 | $27.30 | $27.30 | 175,311 |
| 2016-04-25 | $28.51 | $28.51 | $26.80 | $27.02 | $27.02 | 192,624 |
| 2016-04-22 | $27.90 | $28.42 | $27.74 | $28.42 | $28.42 | 274,271 |
| 2016-04-21 | $27.59 | $28.02 | $27.38 | $27.66 | $27.66 | 299,118 |
| 2016-04-20 | $26.13 | $27.74 | $26.07 | $27.46 | $27.46 | 470,077 |
| 2016-04-19 | $26.38 | $26.93 | $25.99 | $26.08 | $26.08 | 261,022 |
| 2016-04-18 | $26.71 | $27.00 | $25.94 | $26.37 | $26.37 | 150,388 |
| 2016-04-15 | $27.09 | $27.40 | $26.81 | $27.04 | $27.04 | 139,825 |
| 2016-04-14 | $26.79 | $27.67 | $26.66 | $27.16 | $27.16 | 329,627 |
| 2016-04-13 | $25.65 | $26.94 | $25.61 | $26.81 | $26.81 | 358,134 |
| 2016-04-12 | $25.10 | $25.95 | $24.92 | $25.38 | $25.38 | 348,323 |
| 2016-04-11 | $25.21 | $25.94 | $25.02 | $25.17 | $25.17 | 187,235 |
| 2016-04-08 | $24.95 | $25.50 | $24.51 | $25.04 | $25.04 | 312,834 |
| 2016-04-07 | $25.16 | $25.63 | $24.50 | $24.59 | $24.59 | 284,728 |
| 2016-04-06 | $24.80 | $25.52 | $24.77 | $25.51 | $25.51 | 141,302 |
| 2016-04-05 | $24.58 | $25.19 | $24.28 | $24.77 | $24.77 | 262,586 |
| 2016-04-04 | $24.78 | $25.25 | $24.27 | $24.82 | $24.82 | 113,983 |
| 2016-04-01 | $25.37 | $25.70 | $24.57 | $24.70 | $24.70 | 249,675 |
| 2016-03-31 | $24.41 | $26.08 | $24.41 | $25.74 | $25.74 | 271,454 |
| 2016-03-30 | $25.12 | $25.90 | $24.37 | $24.48 | $24.48 | 230,436 |
| 2016-03-29 | $24.29 | $25.16 | $23.75 | $24.99 | $24.99 | 176,495 |
| 2016-03-28 | $24.28 | $24.80 | $23.43 | $24.54 | $24.54 | 264,897 |
| 2016-03-24 | $24.41 | $25.11 | $23.65 | $24.19 | $24.19 | 285,359 |
| 2016-03-23 | $25.36 | $26.09 | $24.28 | $24.53 | $24.53 | 283,433 |
| 2016-03-22 | $25.95 | $27.02 | $25.23 | $25.28 | $25.28 | 273,896 |
| 2016-03-21 | $26.02 | $26.40 | $25.59 | $25.95 | $25.95 | 274,195 |
| 2016-03-18 | $26.29 | $27.57 | $26.12 | $26.20 | $26.20 | 278,643 |
| 2016-03-17 | $25.60 | $26.41 | $25.36 | $26.12 | $26.12 | 387,530 |
| 2016-03-16 | $25.59 | $26.19 | $25.10 | $25.68 | $25.68 | 202,345 |
| 2016-03-15 | $26.20 | $26.56 | $25.11 | $25.70 | $25.70 | 388,486 |
| 2016-03-14 | $26.53 | $27.04 | $26.06 | $26.58 | $26.58 | 337,641 |
| 2016-03-11 | $27.04 | $27.51 | $26.54 | $26.55 | $26.55 | 354,003 |
| 2016-03-10 | $26.66 | $26.98 | $26.40 | $26.70 | $26.70 | 298,545 |
| 2016-03-09 | $26.73 | $27.61 | $26.44 | $26.57 | $26.57 | 345,729 |
| 2016-03-08 | $27.99 | $27.99 | $25.65 | $26.51 | $26.51 | 809,846 |
| 2016-03-07 | $26.75 | $28.35 | $26.01 | $28.35 | $28.35 | 401,376 |
| 2016-03-04 | $26.09 | $27.03 | $25.97 | $26.98 | $26.98 | 353,970 |
| 2016-03-03 | $24.92 | $26.29 | $24.44 | $26.02 | $26.02 | 652,494 |
| 2016-03-02 | $23.80 | $24.29 | $23.75 | $24.19 | $24.19 | 291,322 |
| 2016-03-01 | $23.50 | $23.81 | $22.90 | $23.80 | $23.80 | 238,537 |
| 2016-02-29 | $21.76 | $23.38 | $21.76 | $23.25 | $23.25 | 511,565 |
| 2016-02-26 | $21.85 | $22.04 | $20.79 | $21.60 | $21.60 | 600,380 |
| 2016-02-25 | $20.08 | $21.91 | $18.70 | $21.68 | $21.68 | 817,907 |
| 2016-02-24 | $20.16 | $20.60 | $19.28 | $20.29 | $20.29 | 620,242 |
| 2016-02-23 | $21.63 | $22.22 | $20.44 | $20.57 | $20.57 | 376,096 |
| 2016-02-22 | $22.37 | $22.57 | $21.48 | $21.73 | $21.73 | 358,493 |
| 2016-02-19 | $21.93 | $22.27 | $21.61 | $22.07 | $22.07 | 433,743 |
| 2016-02-18 | $22.72 | $22.72 | $21.55 | $22.07 | $22.07 | 189,479 |
| 2016-02-17 | $21.57 | $22.64 | $21.45 | $22.62 | $22.62 | 227,264 |
| 2016-02-16 | $21.22 | $21.80 | $21.00 | $21.44 | $21.44 | 306,987 |
| 2016-02-12 | $20.22 | $20.91 | $19.83 | $20.85 | $20.85 | 204,199 |
| 2016-02-11 | $20.04 | $20.12 | $18.32 | $19.88 | $19.88 | 276,396 |
| 2016-02-10 | $20.04 | $21.06 | $19.33 | $20.53 | $20.53 | 312,538 |
| 2016-02-09 | $19.14 | $20.19 | $17.94 | $19.91 | $19.91 | 188,105 |
| 2016-02-08 | $20.51 | $20.67 | $18.94 | $19.48 | $19.48 | 373,457 |
| 2016-02-05 | $21.14 | $21.27 | $20.49 | $20.75 | $20.75 | 176,000 |
| 2016-02-04 | $20.47 | $21.35 | $19.13 | $21.22 | $21.22 | 204,847 |
| 2016-02-03 | $20.73 | $20.78 | $19.05 | $20.53 | $20.53 | 307,010 |
| 2016-02-02 | $20.97 | $21.35 | $20.09 | $20.59 | $20.59 | 314,407 |
| 2016-02-01 | $22.68 | $22.73 | $20.99 | $21.24 | $21.24 | 297,036 |
| 2016-01-29 | $21.94 | $22.98 | $21.78 | $22.92 | $22.92 | 387,942 |
| 2016-01-28 | $22.43 | $22.76 | $20.68 | $21.78 | $21.78 | 294,713 |
| 2016-01-27 | $22.51 | $23.00 | $21.99 | $22.20 | $22.20 | 454,172 |
| 2016-01-26 | $21.25 | $22.74 | $21.18 | $22.71 | $22.71 | 579,707 |
| 2016-01-25 | $21.17 | $21.63 | $20.95 | $21.23 | $21.23 | 575,023 |
| 2016-01-22 | $20.89 | $21.69 | $20.88 | $21.39 | $21.39 | 405,287 |
| 2016-01-21 | $19.65 | $22.08 | $19.54 | $20.50 | $20.50 | 1,283,305 |
| 2016-01-20 | $16.18 | $19.71 | $16.10 | $19.66 | $19.66 | 1,147,255 |
| 2016-01-19 | $17.12 | $17.31 | $16.09 | $16.60 | $16.60 | 715,427 |
| 2016-01-15 | $17.75 | $18.63 | $16.74 | $16.94 | $16.94 | 662,480 |
| 2016-01-14 | $18.15 | $18.70 | $17.38 | $18.18 | $18.18 | 1,399,371 |
| 2016-01-13 | $20.59 | $21.00 | $17.85 | $17.85 | $17.85 | 1,432,403 |
| 2016-01-12 | $23.37 | $23.37 | $20.20 | $20.31 | $20.31 | 916,986 |
| 2016-01-11 | $24.25 | $24.35 | $22.70 | $23.23 | $23.23 | 882,004 |
| 2016-01-08 | $25.42 | $26.07 | $24.06 | $24.07 | $24.07 | 403,061 |
| 2016-01-07 | $26.51 | $26.91 | $25.42 | $25.44 | $25.44 | 517,448 |
| 2016-01-06 | $27.76 | $28.03 | $26.99 | $27.01 | $27.01 | 267,193 |
| 2016-01-05 | $29.18 | $29.44 | $28.01 | $28.06 | $28.06 | 199,539 |
| 2016-01-04 | $28.66 | $29.20 | $27.87 | $29.12 | $29.12 | 248,735 |
| 2015-12-31 | $29.85 | $30.39 | $29.08 | $29.08 | $29.08 | 239,795 |
| 2015-12-30 | $30.56 | $30.66 | $29.85 | $29.98 | $29.98 | 136,628 |
| 2015-12-29 | $30.40 | $31.41 | $30.28 | $30.70 | $30.70 | 182,013 |
| 2015-12-28 | $30.56 | $30.80 | $29.11 | $30.29 | $30.29 | 292,154 |
| 2015-12-24 | $30.02 | $31.02 | $30.00 | $30.77 | $30.77 | 95,852 |
| 2015-12-23 | $30.15 | $30.50 | $29.90 | $30.01 | $30.01 | 117,927 |
| 2015-12-22 | $29.81 | $30.59 | $29.52 | $30.09 | $30.09 | 148,058 |
| 2015-12-21 | $29.52 | $30.49 | $29.21 | $29.64 | $29.64 | 212,698 |
| 2015-12-18 | $29.61 | $29.97 | $28.96 | $29.25 | $29.25 | 745,588 |
| 2015-12-17 | $30.92 | $31.19 | $29.49 | $29.50 | $29.50 | 241,165 |
| 2015-12-16 | $29.13 | $30.88 | $29.07 | $30.86 | $30.86 | 241,575 |
| 2015-12-15 | $28.67 | $29.18 | $28.19 | $28.99 | $28.99 | 263,863 |
| 2015-12-14 | $28.72 | $29.19 | $28.17 | $28.44 | $28.44 | 460,006 |
| 2015-12-11 | $29.40 | $29.89 | $28.48 | $28.67 | $28.67 | 489,523 |
| 2015-12-10 | $31.05 | $31.29 | $29.87 | $29.94 | $29.94 | 419,260 |
| 2015-12-09 | $31.27 | $31.96 | $30.93 | $30.94 | $30.94 | 367,432 |
| 2015-12-08 | $31.08 | $31.37 | $30.81 | $31.36 | $31.36 | 299,919 |
| 2015-12-07 | $31.42 | $31.82 | $30.99 | $31.33 | $31.33 | 184,298 |
| 2015-12-04 | $31.53 | $31.89 | $31.10 | $31.43 | $31.43 | 276,481 |
| 2015-12-03 | $33.08 | $33.12 | $31.22 | $31.53 | $31.53 | 281,335 |
| 2015-12-02 | $32.97 | $33.72 | $32.56 | $32.88 | $32.88 | 201,376 |
| 2015-12-01 | $33.09 | $33.39 | $32.35 | $32.95 | $32.95 | 148,109 |
| 2015-11-30 | $32.70 | $33.16 | $32.51 | $32.97 | $32.97 | 177,738 |
| 2015-11-27 | $32.29 | $32.84 | $32.16 | $32.69 | $32.69 | 65,504 |
| 2015-11-25 | $32.54 | $32.69 | $32.11 | $32.43 | $32.43 | 132,053 |
| 2015-11-24 | $32.23 | $32.58 | $31.85 | $32.50 | $32.50 | 181,999 |
| 2015-11-23 | $33.26 | $33.26 | $32.29 | $32.32 | $32.32 | 189,928 |
| 2015-11-20 | $33.60 | $33.81 | $33.21 | $33.42 | $33.42 | 226,233 |
| 2015-11-19 | $33.06 | $33.63 | $32.54 | $33.43 | $33.43 | 226,993 |
| 2015-11-18 | $32.97 | $33.16 | $31.45 | $33.11 | $33.11 | 188,681 |
| 2015-11-17 | $32.83 | $33.35 | $32.25 | $32.78 | $32.78 | 330,686 |
| 2015-11-16 | $31.64 | $32.79 | $30.50 | $32.67 | $32.67 | 572,154 |
| 2015-11-13 | $32.95 | $33.04 | $31.32 | $31.81 | $31.81 | 1,279,864 |
| 2015-11-12 | $34.35 | $34.83 | $33.10 | $33.16 | $33.16 | 386,612 |
| 2015-11-11 | $35.83 | $36.33 | $34.00 | $34.53 | $34.53 | 342,321 |
| 2015-11-10 | $37.01 | $37.25 | $35.31 | $35.65 | $35.65 | 224,712 |
| 2015-11-09 | $38.45 | $38.77 | $36.75 | $37.13 | $37.13 | 296,127 |
| 2015-11-06 | $38.12 | $38.59 | $36.21 | $38.50 | $38.50 | 448,513 |
| 2015-11-05 | $38.18 | $38.26 | $36.27 | $37.02 | $37.02 | 289,599 |
| 2015-11-04 | $37.26 | $39.75 | $37.12 | $38.17 | $38.17 | 894,175 |
| 2015-11-03 | $40.99 | $41.33 | $34.79 | $35.37 | $35.37 | 2,650,224 |
| 2015-11-02 | $40.80 | $41.44 | $40.39 | $41.10 | $41.10 | 168,109 |
| 2015-10-30 | $40.97 | $41.35 | $40.56 | $40.70 | $40.70 | 197,716 |
| 2015-10-29 | $40.41 | $41.22 | $40.14 | $41.01 | $41.01 | 225,419 |
| 2015-10-28 | $39.33 | $40.72 | $39.33 | $40.59 | $40.59 | 362,554 |
| 2015-10-27 | $39.47 | $39.72 | $38.88 | $39.31 | $39.31 | 138,981 |
| 2015-10-26 | $39.51 | $40.40 | $39.28 | $39.73 | $39.73 | 220,869 |
| 2015-10-23 | $39.40 | $39.76 | $38.82 | $39.72 | $39.72 | 172,363 |
| 2015-10-22 | $39.12 | $39.52 | $38.78 | $39.01 | $39.01 | 144,644 |
| 2015-10-21 | $39.74 | $39.79 | $38.93 | $38.98 | $38.98 | 78,304 |
| 2015-10-20 | $39.57 | $39.87 | $39.07 | $39.65 | $39.65 | 204,030 |
| 2015-10-19 | $39.04 | $39.87 | $38.90 | $39.56 | $39.56 | 197,758 |
| 2015-10-16 | $39.25 | $39.33 | $38.56 | $39.25 | $39.25 | 126,890 |
| 2015-10-15 | $38.20 | $39.26 | $38.04 | $39.14 | $39.14 | 147,993 |
| 2015-10-14 | $38.35 | $38.98 | $37.81 | $37.99 | $37.99 | 129,358 |
| 2015-10-13 | $38.72 | $39.59 | $38.35 | $38.46 | $38.46 | 158,652 |
| 2015-10-12 | $38.64 | $39.70 | $38.38 | $39.13 | $39.13 | 204,615 |
| 2015-10-09 | $38.38 | $38.83 | $37.49 | $38.55 | $38.55 | 210,561 |
| 2015-10-08 | $37.49 | $39.36 | $37.30 | $38.48 | $38.48 | 375,730 |
| 2015-10-07 | $36.58 | $37.17 | $36.10 | $36.49 | $36.49 | 387,256 |
| 2015-10-06 | $35.89 | $36.68 | $35.59 | $36.41 | $36.41 | 153,118 |
| 2015-10-05 | $35.47 | $36.25 | $35.23 | $35.82 | $35.82 | 455,341 |
| 2015-10-02 | $36.02 | $36.03 | $35.20 | $35.47 | $35.47 | 369,182 |
| 2015-10-01 | $36.90 | $37.21 | $35.91 | $36.29 | $36.29 | 387,040 |
| 2015-09-30 | $37.49 | $37.79 | $36.54 | $37.00 | $37.00 | 235,467 |
| 2015-09-29 | $37.54 | $37.70 | $36.78 | $37.16 | $37.16 | 208,411 |
| 2015-09-28 | $39.33 | $39.86 | $37.35 | $37.42 | $37.42 | 197,376 |
| 2015-09-25 | $39.46 | $39.74 | $38.51 | $39.47 | $39.47 | 215,092 |
| 2015-09-24 | $38.00 | $39.36 | $37.95 | $39.08 | $39.08 | 234,241 |
| 2015-09-23 | $39.92 | $40.11 | $37.65 | $38.20 | $38.20 | 536,843 |
| 2015-09-22 | $39.07 | $39.91 | $38.89 | $39.86 | $39.86 | 243,399 |
| 2015-09-21 | $39.49 | $40.10 | $39.17 | $39.47 | $39.47 | 102,487 |
| 2015-09-18 | $39.25 | $39.79 | $38.92 | $39.26 | $39.26 | 337,261 |
| 2015-09-17 | $39.85 | $40.32 | $39.52 | $39.98 | $39.98 | 181,771 |
| 2015-09-16 | $39.67 | $39.99 | $39.36 | $39.79 | $39.79 | 225,294 |
| 2015-09-15 | $39.00 | $39.84 | $38.66 | $39.75 | $39.75 | 355,787 |
| 2015-09-14 | $39.32 | $39.32 | $38.59 | $39.00 | $39.00 | 146,915 |
| 2015-09-11 | $40.04 | $40.46 | $38.93 | $39.33 | $39.33 | 204,218 |
| 2015-09-10 | $37.36 | $40.59 | $37.36 | $40.45 | $40.45 | 610,051 |
| 2015-09-09 | $37.53 | $37.86 | $35.31 | $37.41 | $37.41 | 376,289 |
| 2015-09-08 | $38.20 | $38.25 | $36.95 | $37.39 | $37.39 | 280,369 |
| 2015-09-04 | $38.02 | $38.21 | $36.93 | $37.77 | $37.77 | 210,226 |
| 2015-09-03 | $38.74 | $38.74 | $37.87 | $38.59 | $38.59 | 228,662 |
| 2015-09-02 | $39.05 | $39.54 | $38.15 | $38.65 | $38.65 | 217,585 |
Encore Capital Group Inc (ECPG) News Headlines
Recent Encore Capital Group Inc (ECPG) News
Similar Companies to Encore Capital Group Inc (ECPG) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |