Enanta Pharmaceuticals Inc (ENTA) Exchange: NASDAQ
Data as of May 2, 2025
$5.95 ($-0.10) -1.65%
Enanta Pharmaceuticals Inc - Daily Information
Click for more stock information on Enanta Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.12 |
| Previous Close | $5.95 |
| High | $6.15 |
| Low | $5.94 |
| Adjusted Open | $6.12 |
| Previous Adjusted Close | $5.95 |
| Adjusted High | $6.15 |
| Adjusted Low | $5.94 |
About Enanta Pharmaceuticals Inc (ENTA)
Enanta is using its robust, chemistry-driven approach and drug discovery capabilities to become a leader in the discovery and development of small molecule drugs for the treatment of viral infections and liver diseases. Enanta’s research and development efforts have produced clinical candidates currently in development for the following disease targets: respiratory syncytial virus (RSV), hepatitis B virus (HBV) and SARS-CoV-2 (COVID-19). Enanta is also conducting research in human metapneumovirus (hMPV). Enanta’s research and development activities are funded by royalties from hepatitis C virus (HCV) products developed under its collaboration with AbbVie. Glecaprevir, a protease inhibitor discovered by Enanta, is part of AbbVie’s leading treatment for chronic HCV infection that it sells in numerous countries under the tradenames MAVYRET® (U.S.) and MAVIRET® (ex-U.S.) (glecaprevir/pibrentasvir).
Invest in Enanta Pharmaceuticals Inc (ENTA)
Historical Stock Data for Enanta Pharmaceuticals Inc (ENTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.12 | $6.15 | $5.94 | $5.95 | $5.95 | 101,428 |
| 2025-05-01 | $5.86 | $6.23 | $5.86 | $6.05 | $6.05 | 172,257 |
| 2025-04-30 | $5.71 | $6.17 | $5.65 | $6.09 | $6.09 | 122,474 |
| 2025-04-29 | $5.63 | $5.82 | $5.53 | $5.79 | $5.79 | 91,455 |
| 2025-04-28 | $5.56 | $5.80 | $5.56 | $5.63 | $5.63 | 110,335 |
| 2025-04-25 | $5.61 | $5.70 | $5.39 | $5.58 | $5.58 | 179,075 |
| 2025-04-24 | $5.59 | $5.68 | $5.33 | $5.67 | $5.67 | 280,754 |
| 2025-04-23 | $5.59 | $5.75 | $5.47 | $5.60 | $5.60 | 140,109 |
| 2025-04-22 | $5.30 | $5.55 | $5.20 | $5.50 | $5.50 | 216,120 |
| 2025-04-21 | $5.03 | $5.31 | $5.03 | $5.23 | $5.23 | 150,882 |
| 2025-04-17 | $4.87 | $5.23 | $4.83 | $5.10 | $5.10 | 183,462 |
| 2025-04-16 | $5.11 | $5.11 | $4.73 | $4.93 | $4.93 | 358,170 |
| 2025-04-15 | $4.96 | $5.29 | $4.55 | $5.15 | $5.15 | 407,750 |
| 2025-04-14 | $4.78 | $4.98 | $4.67 | $4.93 | $4.93 | 202,676 |
| 2025-04-11 | $4.26 | $4.75 | $4.23 | $4.69 | $4.69 | 448,876 |
| 2025-04-10 | $4.45 | $4.45 | $4.12 | $4.26 | $4.26 | 285,994 |
| 2025-04-09 | $4.34 | $4.67 | $4.09 | $4.50 | $4.50 | 383,093 |
| 2025-04-08 | $4.85 | $4.90 | $4.26 | $4.46 | $4.46 | 389,056 |
| 2025-04-07 | $4.57 | $4.78 | $4.23 | $4.64 | $4.64 | 446,926 |
| 2025-04-04 | $4.87 | $5.01 | $4.52 | $4.73 | $4.73 | 397,323 |
| 2025-04-03 | $5.20 | $5.67 | $4.99 | $5.05 | $5.05 | 184,593 |
| 2025-04-02 | $5.24 | $5.50 | $5.21 | $5.30 | $5.30 | 173,036 |
| 2025-04-01 | $5.49 | $5.59 | $5.26 | $5.32 | $5.32 | 185,351 |
| 2025-03-31 | $5.57 | $5.65 | $5.33 | $5.52 | $5.52 | 283,631 |
| 2025-03-28 | $5.80 | $5.87 | $5.68 | $5.71 | $5.71 | 107,421 |
| 2025-03-27 | $5.90 | $5.96 | $5.74 | $5.86 | $5.86 | 102,427 |
| 2025-03-26 | $5.86 | $5.88 | $5.65 | $5.86 | $5.86 | 152,563 |
| 2025-03-25 | $6.19 | $6.25 | $5.84 | $5.88 | $5.88 | 166,941 |
| 2025-03-24 | $6.30 | $6.45 | $6.06 | $6.20 | $6.20 | 162,353 |
| 2025-03-21 | $6.34 | $6.49 | $6.21 | $6.31 | $6.31 | 309,607 |
| 2025-03-20 | $6.40 | $6.54 | $6.24 | $6.44 | $6.44 | 102,322 |
| 2025-03-19 | $6.34 | $6.47 | $6.11 | $6.44 | $6.44 | 154,605 |
| 2025-03-18 | $5.97 | $6.32 | $5.93 | $6.30 | $6.30 | 278,245 |
| 2025-03-17 | $6.60 | $6.76 | $6.07 | $6.10 | $6.10 | 407,538 |
| 2025-03-14 | $6.87 | $7.03 | $6.64 | $6.65 | $6.65 | 344,775 |
| 2025-03-13 | $7.26 | $7.30 | $6.81 | $6.83 | $6.83 | 246,812 |
| 2025-03-12 | $7.29 | $7.43 | $7.06 | $7.27 | $7.27 | 149,036 |
| 2025-03-11 | $6.91 | $7.38 | $6.40 | $7.23 | $7.23 | 362,507 |
| 2025-03-10 | $7.14 | $7.38 | $6.63 | $6.77 | $6.77 | 284,464 |
| 2025-03-07 | $7.14 | $7.30 | $6.92 | $7.22 | $7.22 | 166,264 |
| 2025-03-06 | $6.98 | $7.39 | $6.95 | $7.18 | $7.18 | 332,697 |
| 2025-03-05 | $7.26 | $7.49 | $7.00 | $7.10 | $7.10 | 329,214 |
| 2025-03-04 | $7.28 | $7.35 | $7.07 | $7.24 | $7.24 | 235,537 |
| 2025-03-03 | $7.82 | $7.91 | $7.29 | $7.33 | $7.33 | 196,859 |
| 2025-02-28 | $7.87 | $7.89 | $7.35 | $7.78 | $7.78 | 200,595 |
| 2025-02-27 | $8.03 | $8.33 | $7.87 | $7.88 | $7.88 | 406,826 |
| 2025-02-26 | $8.50 | $8.64 | $7.96 | $8.09 | $8.09 | 377,152 |
| 2025-02-25 | $8.24 | $8.59 | $7.97 | $8.49 | $8.49 | 539,844 |
| 2025-02-24 | $7.95 | $8.76 | $7.81 | $8.34 | $8.34 | 605,380 |
| 2025-02-21 | $8.45 | $8.63 | $8.01 | $8.03 | $8.03 | 611,086 |
| 2025-02-20 | $8.14 | $8.76 | $7.73 | $8.38 | $8.38 | 653,471 |
| 2025-02-19 | $7.36 | $8.55 | $7.36 | $8.30 | $8.30 | 849,777 |
| 2025-02-18 | $7.14 | $7.59 | $6.92 | $7.49 | $7.49 | 531,105 |
| 2025-02-14 | $7.50 | $7.68 | $7.08 | $7.14 | $7.14 | 419,302 |
| 2025-02-13 | $6.16 | $7.93 | $6.16 | $7.50 | $7.50 | 2,003,105 |
| 2025-02-12 | $5.45 | $5.93 | $5.27 | $5.86 | $5.86 | 387,564 |
| 2025-02-11 | $5.25 | $5.99 | $5.23 | $5.59 | $5.59 | 1,172,565 |
| 2025-02-10 | $4.82 | $4.95 | $4.73 | $4.90 | $4.90 | 277,463 |
| 2025-02-07 | $5.01 | $5.02 | $4.81 | $4.90 | $4.90 | 425,426 |
| 2025-02-06 | $5.09 | $5.12 | $4.88 | $4.96 | $4.96 | 381,775 |
| 2025-02-05 | $5.12 | $5.28 | $4.98 | $5.07 | $5.07 | 333,638 |
| 2025-02-04 | $5.16 | $5.18 | $4.98 | $5.12 | $5.12 | 368,297 |
| 2025-02-03 | $5.10 | $5.29 | $4.94 | $5.17 | $5.17 | 317,231 |
| 2025-01-31 | $5.09 | $5.31 | $5.04 | $5.11 | $5.11 | 177,346 |
| 2025-01-30 | $5.00 | $5.21 | $4.98 | $5.14 | $5.14 | 190,449 |
| 2025-01-29 | $5.09 | $5.15 | $4.94 | $4.98 | $4.98 | 208,801 |
| 2025-01-28 | $5.23 | $5.35 | $5.10 | $5.12 | $5.12 | 249,585 |
| 2025-01-27 | $5.50 | $5.76 | $5.26 | $5.30 | $5.30 | 280,922 |
| 2025-01-24 | $5.52 | $5.72 | $5.43 | $5.53 | $5.53 | 317,144 |
| 2025-01-23 | $5.17 | $5.55 | $5.07 | $5.54 | $5.54 | 326,181 |
| 2025-01-22 | $5.12 | $5.22 | $4.96 | $5.18 | $5.18 | 486,587 |
| 2025-01-21 | $5.30 | $5.33 | $5.02 | $5.12 | $5.12 | 441,082 |
| 2025-01-17 | $4.87 | $5.31 | $4.83 | $5.25 | $5.25 | 694,434 |
| 2025-01-16 | $4.80 | $5.06 | $4.71 | $4.85 | $4.85 | 699,666 |
| 2025-01-15 | $4.91 | $5.08 | $4.79 | $4.82 | $4.82 | 675,517 |
| 2025-01-14 | $5.05 | $5.09 | $4.84 | $4.84 | $4.84 | 623,206 |
| 2025-01-13 | $4.96 | $5.16 | $4.87 | $5.03 | $5.03 | 859,457 |
| 2025-01-10 | $5.01 | $5.19 | $4.87 | $5.09 | $5.09 | 1,080,469 |
| 2025-01-08 | $5.39 | $5.39 | $5.11 | $5.16 | $5.16 | 721,034 |
| 2025-01-07 | $5.53 | $5.68 | $5.38 | $5.39 | $5.39 | 653,988 |
| 2025-01-06 | $5.65 | $5.73 | $5.44 | $5.57 | $5.57 | 993,709 |
| 2025-01-03 | $5.61 | $5.68 | $5.45 | $5.58 | $5.58 | 385,964 |
| 2025-01-02 | $5.80 | $6.10 | $5.51 | $5.59 | $5.59 | 818,966 |
| 2024-12-31 | $6.00 | $6.06 | $5.30 | $5.75 | $5.75 | 2,763,133 |
| 2024-12-30 | $5.93 | $6.04 | $5.83 | $5.85 | $5.85 | 1,078,223 |
| 2024-12-27 | $5.96 | $6.17 | $5.91 | $6.01 | $6.01 | 328,292 |
| 2024-12-26 | $6.00 | $6.13 | $5.87 | $6.00 | $6.00 | 388,518 |
| 2024-12-24 | $6.08 | $6.20 | $5.73 | $6.10 | $6.10 | 241,835 |
| 2024-12-23 | $6.28 | $6.45 | $6.11 | $6.37 | $6.37 | 361,280 |
| 2024-12-20 | $5.84 | $6.31 | $5.72 | $6.28 | $6.28 | 655,721 |
| 2024-12-19 | $5.89 | $5.98 | $5.73 | $5.86 | $5.86 | 516,780 |
| 2024-12-18 | $6.09 | $6.09 | $5.70 | $5.85 | $5.85 | 649,710 |
| 2024-12-17 | $6.25 | $6.35 | $6.08 | $6.13 | $6.13 | 417,640 |
| 2024-12-16 | $6.00 | $6.56 | $5.84 | $6.31 | $6.31 | 563,097 |
| 2024-12-13 | $6.25 | $6.32 | $6.01 | $6.03 | $6.03 | 675,530 |
| 2024-12-12 | $6.85 | $6.95 | $6.25 | $6.29 | $6.29 | 780,688 |
| 2024-12-11 | $8.55 | $8.74 | $6.90 | $7.00 | $7.00 | 1,068,757 |
| 2024-12-10 | $8.94 | $9.59 | $8.57 | $8.64 | $8.64 | 429,752 |
| 2024-12-09 | $8.12 | $9.21 | $7.58 | $8.94 | $8.94 | 998,063 |
| 2024-12-06 | $8.04 | $8.22 | $7.86 | $8.00 | $8.00 | 308,334 |
| 2024-12-05 | $8.53 | $8.61 | $7.87 | $8.01 | $8.01 | 325,026 |
| 2024-12-04 | $8.73 | $8.73 | $7.96 | $8.53 | $8.53 | 345,938 |
| 2024-12-03 | $8.55 | $9.18 | $8.42 | $8.76 | $8.76 | 371,627 |
| 2024-12-02 | $8.61 | $8.71 | $8.35 | $8.57 | $8.57 | 531,819 |
| 2024-11-29 | $8.92 | $9.11 | $8.52 | $8.60 | $8.60 | 225,002 |
| 2024-11-27 | $8.51 | $9.28 | $8.50 | $8.83 | $8.83 | 256,822 |
| 2024-11-26 | $8.80 | $9.01 | $8.00 | $8.56 | $8.56 | 410,450 |
| 2024-11-25 | $9.41 | $9.69 | $8.89 | $9.01 | $9.01 | 206,080 |
| 2024-11-22 | $9.31 | $9.47 | $9.16 | $9.34 | $9.34 | 1,004,520 |
| 2024-11-21 | $9.02 | $9.42 | $8.72 | $9.31 | $9.31 | 264,386 |
| 2024-11-20 | $9.34 | $9.39 | $8.98 | $9.08 | $9.08 | 182,187 |
| 2024-11-19 | $9.40 | $9.60 | $9.22 | $9.42 | $9.42 | 95,602 |
| 2024-11-18 | $9.52 | $9.65 | $9.36 | $9.57 | $9.57 | 177,566 |
| 2024-11-15 | $10.24 | $10.24 | $9.52 | $9.53 | $9.53 | 157,410 |
| 2024-11-14 | $10.46 | $10.89 | $10.09 | $10.13 | $10.13 | 86,506 |
| 2024-11-13 | $10.84 | $10.85 | $10.31 | $10.43 | $10.43 | 116,721 |
| 2024-11-12 | $10.82 | $11.01 | $10.57 | $10.66 | $10.66 | 130,996 |
| 2024-11-11 | $11.11 | $11.19 | $10.70 | $10.87 | $10.87 | 100,762 |
| 2024-11-08 | $11.27 | $11.31 | $11.00 | $11.07 | $11.07 | 63,976 |
| 2024-11-07 | $11.56 | $11.57 | $11.35 | $11.35 | $11.35 | 62,604 |
| 2024-11-06 | $11.80 | $11.83 | $11.08 | $11.52 | $11.52 | 144,814 |
| 2024-11-05 | $11.12 | $11.40 | $10.99 | $11.26 | $11.26 | 74,756 |
| 2024-11-04 | $10.92 | $11.35 | $10.84 | $11.11 | $11.11 | 89,896 |
| 2024-11-01 | $11.32 | $11.39 | $10.93 | $10.95 | $10.95 | 100,045 |
| 2024-10-31 | $11.51 | $11.57 | $10.71 | $11.25 | $11.25 | 89,278 |
| 2024-10-30 | $11.49 | $11.68 | $11.28 | $11.49 | $11.49 | 119,398 |
| 2024-10-29 | $11.51 | $11.58 | $11.26 | $11.50 | $11.50 | 114,356 |
| 2024-10-28 | $11.78 | $12.09 | $11.52 | $11.58 | $11.58 | 93,747 |
| 2024-10-25 | $12.15 | $12.26 | $11.64 | $11.68 | $11.68 | 110,348 |
| 2024-10-24 | $12.73 | $12.81 | $12.09 | $12.15 | $12.15 | 147,315 |
| 2024-10-23 | $12.96 | $13.37 | $12.25 | $12.75 | $12.75 | 210,415 |
| 2024-10-22 | $12.58 | $13.13 | $12.47 | $13.00 | $13.00 | 136,913 |
| 2024-10-21 | $12.59 | $12.89 | $12.40 | $12.64 | $12.64 | 162,493 |
| 2024-10-18 | $12.26 | $12.70 | $12.19 | $12.63 | $12.63 | 98,218 |
| 2024-10-17 | $12.09 | $12.29 | $11.87 | $12.28 | $12.28 | 66,405 |
| 2024-10-16 | $11.79 | $12.14 | $11.52 | $12.10 | $12.10 | 176,249 |
| 2024-10-15 | $11.27 | $11.81 | $11.18 | $11.67 | $11.67 | 141,231 |
| 2024-10-14 | $11.04 | $11.48 | $10.96 | $11.31 | $11.31 | 110,798 |
| 2024-10-11 | $10.61 | $11.15 | $10.61 | $11.04 | $11.04 | 142,265 |
| 2024-10-10 | $10.71 | $10.71 | $10.40 | $10.63 | $10.63 | 168,899 |
| 2024-10-09 | $10.96 | $10.99 | $10.59 | $10.71 | $10.71 | 187,206 |
| 2024-10-08 | $11.52 | $11.55 | $10.94 | $11.00 | $11.00 | 249,104 |
| 2024-10-07 | $11.45 | $11.80 | $11.31 | $11.55 | $11.55 | 149,672 |
| 2024-10-04 | $11.38 | $11.49 | $11.05 | $11.41 | $11.41 | 132,058 |
| 2024-10-03 | $11.25 | $11.37 | $11.06 | $11.19 | $11.19 | 170,513 |
| 2024-10-02 | $10.77 | $11.35 | $10.74 | $11.25 | $11.25 | 335,744 |
| 2024-10-01 | $10.56 | $11.10 | $9.98 | $10.94 | $10.94 | 386,512 |
| 2024-09-30 | $9.96 | $10.43 | $9.90 | $10.36 | $10.36 | 249,687 |
| 2024-09-27 | $10.50 | $10.58 | $10.01 | $10.05 | $10.05 | 280,258 |
| 2024-09-26 | $10.73 | $10.81 | $10.44 | $10.47 | $10.47 | 259,710 |
| 2024-09-25 | $10.91 | $11.21 | $10.65 | $10.67 | $10.67 | 215,584 |
| 2024-09-24 | $11.06 | $11.11 | $10.80 | $10.90 | $10.90 | 119,947 |
| 2024-09-23 | $11.35 | $11.35 | $10.80 | $11.00 | $11.00 | 147,949 |
| 2024-09-20 | $11.17 | $11.60 | $10.95 | $11.28 | $11.28 | 250,173 |
| 2024-09-19 | $11.69 | $11.69 | $11.22 | $11.30 | $11.30 | 540,588 |
| 2024-09-18 | $11.59 | $11.85 | $11.26 | $11.39 | $11.39 | 134,602 |
| 2024-09-17 | $11.96 | $12.12 | $11.63 | $11.65 | $11.65 | 92,764 |
| 2024-09-16 | $12.37 | $12.37 | $11.75 | $11.81 | $11.81 | 93,627 |
| 2024-09-13 | $12.35 | $12.49 | $12.27 | $12.43 | $12.43 | 116,532 |
| 2024-09-12 | $12.12 | $12.42 | $12.00 | $12.19 | $12.19 | 98,820 |
| 2024-09-11 | $12.01 | $12.33 | $11.78 | $12.04 | $12.04 | 67,854 |
| 2024-09-10 | $11.70 | $12.16 | $11.58 | $12.12 | $12.12 | 144,682 |
| 2024-09-09 | $11.56 | $11.97 | $11.54 | $11.63 | $11.63 | 125,683 |
| 2024-09-06 | $11.92 | $12.14 | $11.46 | $11.54 | $11.54 | 140,861 |
| 2024-09-05 | $12.09 | $12.09 | $11.75 | $11.84 | $11.84 | 146,811 |
| 2024-09-04 | $12.47 | $12.48 | $11.79 | $12.14 | $12.14 | 188,108 |
| 2024-09-03 | $12.87 | $13.24 | $12.41 | $12.62 | $12.62 | 111,435 |
| 2024-08-30 | $13.08 | $13.22 | $12.64 | $12.88 | $12.88 | 111,336 |
| 2024-08-29 | $13.15 | $13.43 | $12.80 | $13.02 | $13.02 | 75,505 |
| 2024-08-28 | $13.00 | $13.24 | $12.87 | $13.06 | $13.06 | 51,755 |
| 2024-08-27 | $13.15 | $13.15 | $12.80 | $13.01 | $13.01 | 61,282 |
| 2024-08-26 | $13.09 | $13.38 | $13.06 | $13.30 | $13.30 | 62,633 |
| 2024-08-23 | $12.67 | $13.14 | $12.48 | $13.09 | $13.09 | 248,531 |
| 2024-08-22 | $12.79 | $12.80 | $12.46 | $12.53 | $12.53 | 203,500 |
| 2024-08-21 | $12.53 | $12.75 | $12.27 | $12.70 | $12.70 | 271,862 |
| 2024-08-20 | $12.63 | $12.63 | $12.32 | $12.49 | $12.49 | 83,341 |
| 2024-08-19 | $12.20 | $12.83 | $12.14 | $12.63 | $12.63 | 160,745 |
| 2024-08-16 | $12.24 | $12.37 | $12.04 | $12.20 | $12.20 | 84,688 |
| 2024-08-15 | $11.69 | $12.48 | $11.42 | $12.26 | $12.26 | 170,595 |
| 2024-08-14 | $12.67 | $12.67 | $11.51 | $11.57 | $11.57 | 414,449 |
| 2024-08-13 | $12.46 | $12.63 | $12.14 | $12.61 | $12.61 | 143,793 |
| 2024-08-12 | $12.54 | $12.54 | $12.16 | $12.34 | $12.34 | 152,585 |
| 2024-08-09 | $13.49 | $13.49 | $12.55 | $12.58 | $12.58 | 98,661 |
| 2024-08-08 | $12.62 | $13.50 | $12.15 | $13.49 | $13.49 | 166,571 |
| 2024-08-07 | $13.23 | $13.50 | $11.95 | $12.37 | $12.37 | 178,112 |
| 2024-08-06 | $12.50 | $13.21 | $12.48 | $13.00 | $13.00 | 219,156 |
| 2024-08-05 | $13.03 | $13.34 | $12.71 | $12.85 | $12.85 | 182,463 |
| 2024-08-02 | $14.21 | $14.21 | $13.59 | $13.90 | $13.90 | 210,790 |
| 2024-08-01 | $14.86 | $15.11 | $14.36 | $14.81 | $14.81 | 207,960 |
| 2024-07-31 | $14.74 | $15.17 | $14.50 | $14.76 | $14.76 | 137,519 |
| 2024-07-30 | $15.47 | $15.92 | $14.61 | $14.75 | $14.75 | 85,931 |
| 2024-07-29 | $15.59 | $15.63 | $15.21 | $15.37 | $15.37 | 82,651 |
| 2024-07-26 | $15.63 | $15.82 | $15.19 | $15.52 | $15.52 | 92,271 |
| 2024-07-25 | $15.13 | $15.58 | $15.13 | $15.33 | $15.33 | 112,089 |
| 2024-07-24 | $14.84 | $15.35 | $14.65 | $15.02 | $15.02 | 114,803 |
| 2024-07-23 | $14.59 | $15.38 | $14.55 | $14.99 | $14.99 | 202,512 |
| 2024-07-22 | $14.44 | $14.73 | $14.14 | $14.68 | $14.68 | 112,844 |
| 2024-07-19 | $14.70 | $14.85 | $14.26 | $14.32 | $14.32 | 104,547 |
| 2024-07-18 | $15.84 | $16.06 | $14.62 | $14.71 | $14.71 | 245,895 |
| 2024-07-17 | $15.79 | $16.26 | $15.51 | $15.82 | $15.82 | 132,614 |
| 2024-07-16 | $16.66 | $16.73 | $15.74 | $16.15 | $16.15 | 157,347 |
| 2024-07-15 | $16.20 | $17.24 | $15.65 | $16.54 | $16.54 | 520,931 |
| 2024-07-12 | $15.03 | $16.51 | $14.95 | $16.00 | $16.00 | 515,989 |
| 2024-07-11 | $14.96 | $15.22 | $14.45 | $14.99 | $14.99 | 253,796 |
| 2024-07-10 | $14.59 | $14.94 | $14.39 | $14.60 | $14.60 | 171,570 |
| 2024-07-09 | $13.59 | $14.58 | $13.48 | $14.44 | $14.44 | 147,085 |
| 2024-07-08 | $13.54 | $14.16 | $13.19 | $13.68 | $13.68 | 151,893 |
| 2024-07-05 | $13.04 | $13.41 | $12.83 | $13.39 | $13.39 | 110,108 |
| 2024-07-03 | $13.48 | $13.98 | $12.94 | $13.14 | $13.14 | 63,555 |
| 2024-07-02 | $13.13 | $13.48 | $12.78 | $13.45 | $13.45 | 78,288 |
| 2024-07-01 | $12.89 | $13.39 | $12.47 | $13.07 | $13.07 | 226,597 |
| 2024-06-28 | $12.76 | $13.09 | $11.88 | $12.97 | $12.97 | 488,347 |
| 2024-06-27 | $12.21 | $12.67 | $12.16 | $12.67 | $12.67 | 161,492 |
| 2024-06-26 | $12.26 | $12.42 | $12.07 | $12.21 | $12.21 | 503,641 |
| 2024-06-25 | $12.27 | $12.32 | $12.00 | $12.25 | $12.25 | 97,761 |
| 2024-06-24 | $11.97 | $12.40 | $11.91 | $12.22 | $12.22 | 54,897 |
| 2024-06-21 | $11.52 | $11.97 | $11.30 | $11.93 | $11.93 | 144,234 |
| 2024-06-20 | $11.74 | $11.74 | $11.29 | $11.43 | $11.43 | 81,981 |
| 2024-06-18 | $11.98 | $12.56 | $11.28 | $11.83 | $11.83 | 237,283 |
| 2024-06-17 | $12.71 | $12.71 | $12.04 | $12.07 | $12.07 | 235,857 |
| 2024-06-14 | $13.04 | $13.34 | $12.78 | $12.84 | $12.84 | 124,755 |
| 2024-06-13 | $13.21 | $13.58 | $13.12 | $13.43 | $13.43 | 105,933 |
| 2024-06-12 | $13.65 | $14.14 | $13.20 | $13.30 | $13.30 | 170,026 |
| 2024-06-11 | $12.66 | $13.46 | $12.58 | $13.43 | $13.43 | 227,335 |
| 2024-06-10 | $12.87 | $13.10 | $12.48 | $12.78 | $12.78 | 328,083 |
| 2024-06-07 | $12.34 | $13.11 | $12.32 | $12.91 | $12.91 | 679,229 |
| 2024-06-06 | $12.34 | $12.70 | $12.11 | $12.54 | $12.54 | 213,727 |
| 2024-06-05 | $12.25 | $12.82 | $12.16 | $12.39 | $12.39 | 152,190 |
| 2024-06-04 | $12.40 | $12.62 | $12.14 | $12.24 | $12.24 | 75,233 |
| 2024-06-03 | $12.56 | $13.01 | $12.31 | $12.38 | $12.38 | 162,974 |
| 2024-05-31 | $12.09 | $13.15 | $12.02 | $12.47 | $12.47 | 97,834 |
| 2024-05-30 | $11.94 | $12.10 | $11.91 | $12.00 | $12.00 | 66,065 |
| 2024-05-29 | $11.70 | $11.95 | $11.66 | $11.90 | $11.90 | 82,798 |
| 2024-05-28 | $12.05 | $12.42 | $11.78 | $11.93 | $11.93 | 205,987 |
| 2024-05-24 | $12.06 | $12.45 | $11.93 | $12.03 | $12.03 | 60,589 |
| 2024-05-23 | $12.87 | $12.87 | $11.94 | $12.08 | $12.08 | 112,844 |
| 2024-05-22 | $12.48 | $12.98 | $12.40 | $12.81 | $12.81 | 93,346 |
| 2024-05-21 | $12.44 | $12.97 | $12.26 | $12.47 | $12.47 | 118,608 |
| 2024-05-20 | $12.07 | $12.52 | $11.80 | $12.47 | $12.47 | 220,901 |
| 2024-05-17 | $13.02 | $13.02 | $12.06 | $12.13 | $12.13 | 267,890 |
| 2024-05-16 | $13.41 | $13.45 | $12.98 | $13.06 | $13.06 | 98,026 |
| 2024-05-15 | $13.50 | $13.86 | $13.29 | $13.34 | $13.34 | 73,127 |
| 2024-05-14 | $13.16 | $13.38 | $12.99 | $13.24 | $13.24 | 115,909 |
| 2024-05-13 | $12.73 | $12.95 | $12.47 | $12.91 | $12.91 | 164,038 |
| 2024-05-10 | $13.30 | $13.30 | $12.60 | $12.65 | $12.65 | 110,077 |
| 2024-05-09 | $12.91 | $13.18 | $12.76 | $12.93 | $12.93 | 156,349 |
| 2024-05-08 | $12.80 | $13.07 | $12.45 | $12.76 | $12.76 | 160,469 |
| 2024-05-07 | $11.60 | $13.51 | $11.60 | $13.10 | $13.10 | 264,668 |
| 2024-05-06 | $15.22 | $15.38 | $14.42 | $14.60 | $14.60 | 116,822 |
| 2024-05-03 | $14.34 | $15.22 | $14.21 | $15.17 | $15.17 | 124,535 |
| 2024-05-02 | $13.70 | $13.94 | $13.38 | $13.91 | $13.91 | 116,755 |
| 2024-05-01 | $13.73 | $14.27 | $13.51 | $13.56 | $13.56 | 139,736 |
| 2024-04-30 | $13.22 | $14.10 | $12.87 | $13.74 | $13.74 | 148,402 |
| 2024-04-29 | $12.35 | $13.34 | $12.35 | $13.25 | $13.25 | 245,390 |
| 2024-04-26 | $12.48 | $12.65 | $12.20 | $12.37 | $12.37 | 67,161 |
| 2024-04-25 | $12.62 | $12.74 | $12.40 | $12.48 | $12.48 | 79,696 |
| 2024-04-24 | $13.02 | $13.21 | $12.63 | $12.92 | $12.92 | 90,291 |
| 2024-04-23 | $13.37 | $13.71 | $13.04 | $13.15 | $13.15 | 108,198 |
| 2024-04-22 | $13.46 | $13.83 | $13.16 | $13.44 | $13.44 | 67,129 |
| 2024-04-19 | $13.10 | $13.44 | $12.77 | $13.32 | $13.32 | 139,429 |
| 2024-04-18 | $13.87 | $13.94 | $13.22 | $13.23 | $13.23 | 154,132 |
| 2024-04-17 | $15.33 | $15.40 | $13.97 | $14.00 | $14.00 | 190,836 |
| 2024-04-16 | $16.03 | $16.13 | $15.33 | $15.36 | $15.36 | 211,027 |
| 2024-04-15 | $16.46 | $16.61 | $16.05 | $16.15 | $16.15 | 161,287 |
| 2024-04-12 | $16.72 | $16.75 | $16.25 | $16.45 | $16.45 | 150,317 |
| 2024-04-11 | $16.75 | $17.03 | $16.50 | $16.75 | $16.75 | 135,983 |
| 2024-04-10 | $16.53 | $16.72 | $16.08 | $16.54 | $16.54 | 192,223 |
| 2024-04-09 | $16.34 | $16.96 | $16.34 | $16.82 | $16.82 | 122,859 |
| 2024-04-08 | $16.55 | $16.62 | $16.25 | $16.36 | $16.36 | 161,746 |
| 2024-04-05 | $16.10 | $16.97 | $15.75 | $16.51 | $16.51 | 236,536 |
| 2024-04-04 | $16.92 | $17.60 | $16.09 | $16.18 | $16.18 | 278,752 |
| 2024-04-03 | $16.32 | $16.86 | $16.24 | $16.71 | $16.71 | 195,015 |
| 2024-04-02 | $16.85 | $16.99 | $16.09 | $16.35 | $16.35 | 175,376 |
| 2024-04-01 | $17.77 | $17.80 | $16.92 | $17.02 | $17.02 | 249,117 |
| 2024-03-28 | $16.71 | $17.76 | $16.50 | $17.46 | $17.46 | 304,820 |
| 2024-03-27 | $16.47 | $17.01 | $16.23 | $16.53 | $16.53 | 476,790 |
| 2024-03-26 | $14.20 | $16.48 | $14.19 | $15.95 | $15.95 | 477,223 |
| 2024-03-25 | $14.47 | $14.83 | $13.86 | $13.94 | $13.94 | 132,434 |
| 2024-03-22 | $14.72 | $15.25 | $14.47 | $14.59 | $14.59 | 392,276 |
| 2024-03-21 | $14.50 | $14.86 | $14.20 | $14.63 | $14.63 | 396,626 |
| 2024-03-20 | $13.78 | $14.64 | $13.78 | $14.50 | $14.50 | 223,436 |
| 2024-03-19 | $13.47 | $14.18 | $13.47 | $14.04 | $14.04 | 185,253 |
| 2024-03-18 | $14.48 | $14.48 | $13.49 | $13.51 | $13.51 | 156,143 |
| 2024-03-15 | $13.80 | $14.37 | $13.71 | $14.21 | $14.21 | 196,538 |
| 2024-03-14 | $14.37 | $14.56 | $13.74 | $13.86 | $13.86 | 98,658 |
| 2024-03-13 | $14.45 | $14.79 | $14.36 | $14.44 | $14.44 | 166,595 |
| 2024-03-12 | $15.08 | $15.08 | $14.51 | $14.54 | $14.54 | 113,125 |
| 2024-03-11 | $15.40 | $15.67 | $15.02 | $15.08 | $15.08 | 71,261 |
| 2024-03-08 | $15.83 | $16.25 | $15.09 | $15.40 | $15.40 | 160,969 |
| 2024-03-07 | $15.45 | $16.05 | $15.45 | $15.72 | $15.72 | 309,790 |
| 2024-03-06 | $15.06 | $15.70 | $14.99 | $15.66 | $15.66 | 142,006 |
| 2024-03-05 | $15.65 | $16.03 | $14.66 | $15.06 | $15.06 | 236,812 |
| 2024-03-04 | $15.48 | $15.80 | $15.06 | $15.65 | $15.65 | 239,211 |
| 2024-03-01 | $14.45 | $15.68 | $14.19 | $15.35 | $15.35 | 322,620 |
| 2024-02-29 | $14.35 | $14.71 | $14.10 | $14.37 | $14.37 | 288,460 |
| 2024-02-28 | $14.04 | $14.59 | $13.92 | $14.30 | $14.30 | 220,324 |
| 2024-02-27 | $14.23 | $14.42 | $13.88 | $14.05 | $14.05 | 235,706 |
| 2024-02-26 | $13.46 | $14.19 | $13.21 | $14.04 | $14.04 | 200,677 |
| 2024-02-23 | $12.58 | $13.50 | $12.51 | $13.46 | $13.46 | 199,663 |
| 2024-02-22 | $12.80 | $13.01 | $12.25 | $12.51 | $12.51 | 261,397 |
| 2024-02-21 | $12.80 | $13.03 | $12.78 | $12.98 | $12.98 | 101,962 |
| 2024-02-20 | $12.85 | $13.16 | $12.70 | $12.79 | $12.79 | 196,920 |
| 2024-02-16 | $13.14 | $13.36 | $12.94 | $12.99 | $12.99 | 211,861 |
| 2024-02-15 | $13.43 | $13.84 | $13.16 | $13.26 | $13.26 | 337,548 |
| 2024-02-14 | $12.52 | $13.40 | $12.30 | $13.21 | $13.21 | 247,244 |
| 2024-02-13 | $11.96 | $12.43 | $11.92 | $12.31 | $12.31 | 473,725 |
| 2024-02-12 | $12.38 | $12.58 | $12.21 | $12.33 | $12.33 | 560,411 |
| 2024-02-09 | $12.32 | $12.50 | $12.18 | $12.34 | $12.34 | 394,415 |
| 2024-02-08 | $11.84 | $12.50 | $11.01 | $12.36 | $12.36 | 436,633 |
| 2024-02-07 | $12.53 | $12.63 | $12.15 | $12.26 | $12.26 | 173,448 |
| 2024-02-06 | $12.26 | $12.99 | $12.14 | $12.54 | $12.54 | 231,020 |
| 2024-02-05 | $12.09 | $12.40 | $11.82 | $12.37 | $12.37 | 183,090 |
| 2024-02-02 | $12.67 | $12.67 | $12.20 | $12.28 | $12.28 | 191,782 |
| 2024-02-01 | $12.25 | $12.96 | $12.16 | $12.78 | $12.78 | 132,571 |
| 2024-01-31 | $12.05 | $12.46 | $12.05 | $12.15 | $12.15 | 144,000 |
| 2024-01-30 | $12.31 | $12.49 | $12.05 | $12.20 | $12.20 | 203,941 |
| 2024-01-29 | $12.23 | $12.58 | $11.96 | $12.52 | $12.52 | 189,034 |
| 2024-01-26 | $12.30 | $12.68 | $12.12 | $12.23 | $12.23 | 127,887 |
| 2024-01-25 | $12.25 | $12.67 | $11.99 | $12.29 | $12.29 | 248,664 |
| 2024-01-24 | $12.31 | $12.40 | $12.06 | $12.10 | $12.10 | 190,046 |
| 2024-01-23 | $11.91 | $12.38 | $11.77 | $12.19 | $12.19 | 184,228 |
| 2024-01-22 | $11.71 | $12.13 | $11.60 | $11.79 | $11.79 | 271,476 |
| 2024-01-19 | $11.65 | $11.77 | $11.32 | $11.71 | $11.71 | 166,810 |
| 2024-01-18 | $11.99 | $12.23 | $11.49 | $11.62 | $11.62 | 313,601 |
| 2024-01-17 | $10.85 | $12.07 | $10.78 | $11.88 | $11.88 | 501,700 |
| 2024-01-16 | $11.11 | $11.35 | $10.74 | $11.26 | $11.26 | 452,977 |
| 2024-01-12 | $11.29 | $11.78 | $11.10 | $11.21 | $11.21 | 207,836 |
| 2024-01-11 | $11.87 | $11.91 | $11.26 | $11.31 | $11.31 | 445,156 |
| 2024-01-10 | $11.79 | $12.20 | $11.29 | $11.94 | $11.94 | 333,215 |
| 2024-01-09 | $12.25 | $12.46 | $11.82 | $11.87 | $11.87 | 346,558 |
| 2024-01-08 | $11.74 | $12.73 | $11.69 | $12.41 | $12.41 | 473,222 |
| 2024-01-05 | $12.02 | $12.20 | $11.12 | $12.11 | $12.11 | 363,429 |
| 2024-01-04 | $10.60 | $12.22 | $10.60 | $12.04 | $12.04 | 752,347 |
| 2024-01-03 | $9.98 | $10.64 | $9.87 | $10.58 | $10.58 | 388,757 |
| 2024-01-02 | $9.32 | $10.37 | $9.24 | $10.08 | $10.08 | 346,476 |
| 2023-12-29 | $9.71 | $9.76 | $9.40 | $9.41 | $9.41 | 175,703 |
| 2023-12-28 | $9.58 | $9.89 | $9.49 | $9.76 | $9.76 | 188,704 |
| 2023-12-27 | $9.51 | $9.84 | $9.35 | $9.65 | $9.65 | 162,541 |
| 2023-12-26 | $9.17 | $9.51 | $9.08 | $9.45 | $9.45 | 116,111 |
| 2023-12-22 | $9.00 | $9.48 | $8.86 | $9.15 | $9.15 | 137,289 |
| 2023-12-21 | $8.57 | $8.90 | $8.51 | $8.89 | $8.89 | 112,099 |
| 2023-12-20 | $9.21 | $9.21 | $8.52 | $8.52 | $8.52 | 212,214 |
| 2023-12-19 | $9.01 | $9.37 | $9.01 | $9.21 | $9.21 | 147,216 |
| 2023-12-18 | $9.29 | $9.40 | $8.91 | $8.94 | $8.94 | 120,217 |
| 2023-12-15 | $9.74 | $9.87 | $9.28 | $9.34 | $9.34 | 520,901 |
| 2023-12-14 | $9.89 | $10.23 | $9.60 | $9.65 | $9.65 | 234,651 |
| 2023-12-13 | $9.14 | $9.78 | $8.80 | $9.70 | $9.70 | 256,471 |
| 2023-12-12 | $9.12 | $9.20 | $8.75 | $8.99 | $8.99 | 178,179 |
| 2023-12-11 | $9.25 | $9.26 | $8.92 | $9.06 | $9.06 | 148,569 |
| 2023-12-08 | $9.44 | $9.57 | $9.15 | $9.25 | $9.25 | 154,352 |
| 2023-12-07 | $9.47 | $9.74 | $9.34 | $9.48 | $9.48 | 128,592 |
| 2023-12-06 | $9.50 | $9.78 | $9.34 | $9.49 | $9.49 | 214,549 |
| 2023-12-05 | $9.90 | $9.90 | $9.39 | $9.47 | $9.47 | 247,975 |
| 2023-12-04 | $9.77 | $10.14 | $9.70 | $10.00 | $10.00 | 179,488 |
| 2023-12-01 | $9.40 | $9.87 | $9.11 | $9.76 | $9.76 | 213,944 |
| 2023-11-30 | $10.00 | $10.11 | $9.29 | $9.34 | $9.34 | 663,928 |
| 2023-11-29 | $9.72 | $10.31 | $9.72 | $9.92 | $9.92 | 379,995 |
| 2023-11-28 | $9.54 | $9.73 | $9.25 | $9.71 | $9.71 | 223,494 |
| 2023-11-27 | $9.82 | $9.84 | $9.36 | $9.58 | $9.58 | 346,335 |
| 2023-11-24 | $8.95 | $9.94 | $8.95 | $9.94 | $9.94 | 130,440 |
| 2023-11-22 | $9.99 | $10.01 | $8.96 | $8.99 | $8.99 | 295,883 |
| 2023-11-21 | $9.47 | $10.85 | $9.42 | $9.97 | $9.97 | 555,485 |
| 2023-11-20 | $9.08 | $9.32 | $8.77 | $8.94 | $8.94 | 271,861 |
| 2023-11-17 | $8.79 | $9.23 | $8.73 | $9.13 | $9.13 | 321,355 |
| 2023-11-16 | $8.72 | $8.84 | $8.46 | $8.69 | $8.69 | 203,953 |
| 2023-11-15 | $8.80 | $9.18 | $8.52 | $8.75 | $8.75 | 640,522 |
| 2023-11-14 | $8.40 | $8.94 | $8.40 | $8.87 | $8.87 | 365,572 |
| 2023-11-13 | $8.33 | $8.48 | $8.11 | $8.18 | $8.18 | 230,133 |
| 2023-11-10 | $8.40 | $8.42 | $8.08 | $8.26 | $8.26 | 237,200 |
| 2023-11-09 | $8.95 | $8.95 | $8.27 | $8.33 | $8.33 | 399,191 |
| 2023-11-08 | $9.09 | $9.47 | $8.65 | $8.80 | $8.80 | 261,232 |
| 2023-11-07 | $9.15 | $9.25 | $8.80 | $9.11 | $9.11 | 365,291 |
| 2023-11-06 | $9.33 | $9.53 | $9.12 | $9.13 | $9.13 | 152,633 |
| 2023-11-03 | $9.07 | $9.79 | $9.03 | $9.37 | $9.37 | 241,574 |
| 2023-11-02 | $9.04 | $9.24 | $8.79 | $8.84 | $8.84 | 348,874 |
| 2023-11-01 | $9.00 | $9.09 | $8.70 | $8.93 | $8.93 | 323,283 |
| 2023-10-31 | $8.80 | $9.16 | $8.80 | $9.02 | $9.02 | 221,249 |
| 2023-10-30 | $8.50 | $8.86 | $8.45 | $8.82 | $8.82 | 250,596 |
| 2023-10-27 | $8.41 | $8.50 | $8.20 | $8.35 | $8.35 | 317,014 |
| 2023-10-26 | $8.81 | $8.82 | $8.41 | $8.44 | $8.44 | 291,801 |
| 2023-10-25 | $8.94 | $8.99 | $8.68 | $8.78 | $8.78 | 181,593 |
| 2023-10-24 | $9.00 | $9.29 | $8.90 | $8.98 | $8.98 | 297,209 |
| 2023-10-23 | $9.08 | $9.30 | $8.95 | $8.95 | $8.95 | 281,988 |
| 2023-10-20 | $9.45 | $9.61 | $9.19 | $9.20 | $9.20 | 560,932 |
| 2023-10-19 | $9.59 | $9.72 | $9.29 | $9.42 | $9.42 | 356,520 |
| 2023-10-18 | $9.83 | $10.09 | $9.58 | $9.65 | $9.65 | 143,745 |
| 2023-10-17 | $9.64 | $10.11 | $9.61 | $9.92 | $9.92 | 201,611 |
| 2023-10-16 | $9.73 | $9.88 | $9.42 | $9.68 | $9.68 | 188,379 |
| 2023-10-13 | $9.60 | $9.80 | $9.50 | $9.63 | $9.63 | 195,687 |
| 2023-10-12 | $9.95 | $9.95 | $9.47 | $9.59 | $9.59 | 239,022 |
| 2023-10-11 | $10.12 | $10.29 | $9.70 | $9.87 | $9.87 | 255,458 |
| 2023-10-10 | $9.46 | $10.16 | $9.44 | $10.09 | $10.09 | 275,975 |
| 2023-10-09 | $9.77 | $9.77 | $9.48 | $9.51 | $9.51 | 272,511 |
| 2023-10-06 | $9.82 | $10.21 | $9.62 | $9.84 | $9.84 | 350,944 |
| 2023-10-05 | $9.93 | $10.19 | $9.88 | $9.99 | $9.99 | 374,837 |
| 2023-10-04 | $10.69 | $10.69 | $10.02 | $10.06 | $10.06 | 268,765 |
| 2023-10-03 | $10.63 | $11.03 | $10.22 | $10.78 | $10.78 | 394,544 |
| 2023-10-02 | $11.05 | $11.07 | $10.31 | $10.49 | $10.49 | 427,857 |
| 2023-09-29 | $11.28 | $11.43 | $11.08 | $11.17 | $11.17 | 348,838 |
| 2023-09-28 | $11.42 | $11.55 | $11.03 | $11.30 | $11.30 | 230,705 |
| 2023-09-27 | $11.43 | $11.66 | $11.26 | $11.50 | $11.50 | 283,801 |
| 2023-09-26 | $11.10 | $11.63 | $11.07 | $11.36 | $11.36 | 446,861 |
| 2023-09-25 | $11.78 | $11.78 | $11.06 | $11.09 | $11.09 | 337,767 |
| 2023-09-22 | $11.93 | $12.16 | $11.66 | $11.89 | $11.89 | 327,333 |
| 2023-09-21 | $12.52 | $12.61 | $11.77 | $11.81 | $11.81 | 559,427 |
| 2023-09-20 | $12.96 | $12.98 | $12.59 | $12.62 | $12.62 | 645,463 |
| 2023-09-19 | $12.67 | $12.93 | $12.40 | $12.84 | $12.84 | 506,224 |
| 2023-09-18 | $12.90 | $13.72 | $12.25 | $12.63 | $12.63 | 710,378 |
| 2023-09-15 | $13.10 | $13.30 | $12.46 | $12.73 | $12.73 | 6,068,746 |
| 2023-09-14 | $14.04 | $14.20 | $13.15 | $13.23 | $13.23 | 533,676 |
| 2023-09-13 | $12.92 | $14.22 | $12.92 | $13.98 | $13.98 | 764,945 |
| 2023-09-12 | $12.52 | $13.29 | $12.52 | $13.07 | $13.07 | 546,974 |
| 2023-09-11 | $12.48 | $12.84 | $12.11 | $12.47 | $12.47 | 562,941 |
| 2023-09-08 | $12.52 | $12.57 | $11.97 | $12.57 | $12.57 | 551,309 |
| 2023-09-07 | $11.96 | $12.65 | $11.56 | $12.54 | $12.54 | 603,535 |
| 2023-09-06 | $12.26 | $12.34 | $11.67 | $12.13 | $12.13 | 736,139 |
| 2023-09-05 | $14.22 | $14.22 | $12.18 | $12.26 | $12.26 | 1,151,760 |
| 2023-09-01 | $14.98 | $15.64 | $14.62 | $14.74 | $14.74 | 497,431 |
| 2023-08-31 | $15.37 | $15.50 | $14.85 | $14.85 | $14.85 | 567,711 |
| 2023-08-30 | $15.61 | $15.73 | $15.16 | $15.38 | $15.38 | 231,376 |
| 2023-08-29 | $16.00 | $16.06 | $15.42 | $15.59 | $15.59 | 192,373 |
| 2023-08-28 | $15.70 | $15.96 | $15.49 | $15.91 | $15.91 | 135,326 |
| 2023-08-25 | $15.41 | $15.93 | $15.14 | $15.67 | $15.67 | 207,288 |
| 2023-08-24 | $15.15 | $15.49 | $14.96 | $15.32 | $15.32 | 322,894 |
| 2023-08-23 | $15.60 | $15.60 | $14.95 | $15.11 | $15.11 | 213,842 |
| 2023-08-22 | $15.93 | $15.96 | $15.27 | $15.34 | $15.34 | 246,989 |
| 2023-08-21 | $15.61 | $15.98 | $15.42 | $15.92 | $15.92 | 272,324 |
| 2023-08-18 | $15.44 | $16.00 | $15.44 | $15.61 | $15.61 | 238,051 |
| 2023-08-17 | $15.43 | $15.77 | $15.02 | $15.66 | $15.66 | 204,454 |
| 2023-08-16 | $15.75 | $15.78 | $15.19 | $15.38 | $15.38 | 207,740 |
| 2023-08-15 | $15.63 | $16.09 | $15.45 | $15.85 | $15.85 | 148,261 |
| 2023-08-14 | $15.80 | $15.83 | $15.29 | $15.76 | $15.76 | 164,385 |
| 2023-08-11 | $16.26 | $16.46 | $15.85 | $15.89 | $15.89 | 190,885 |
| 2023-08-10 | $16.81 | $17.04 | $16.27 | $16.40 | $16.40 | 175,590 |
| 2023-08-09 | $17.35 | $17.35 | $16.25 | $16.70 | $16.70 | 253,012 |
| 2023-08-08 | $17.82 | $18.82 | $15.63 | $18.52 | $18.52 | 426,203 |
| 2023-08-07 | $19.78 | $19.98 | $19.18 | $19.34 | $19.34 | 213,166 |
| 2023-08-04 | $19.47 | $20.04 | $19.33 | $19.82 | $19.82 | 193,753 |
| 2023-08-03 | $18.82 | $19.65 | $18.74 | $19.46 | $19.46 | 140,370 |
| 2023-08-02 | $18.57 | $19.07 | $18.12 | $18.89 | $18.89 | 146,156 |
| 2023-08-01 | $18.83 | $19.14 | $18.31 | $18.64 | $18.64 | 128,479 |
| 2023-07-31 | $18.53 | $19.10 | $18.50 | $18.97 | $18.97 | 187,405 |
| 2023-07-28 | $18.31 | $18.58 | $18.15 | $18.44 | $18.44 | 164,550 |
| 2023-07-27 | $18.89 | $18.89 | $17.93 | $18.12 | $18.12 | 260,317 |
| 2023-07-26 | $18.77 | $19.13 | $18.70 | $18.83 | $18.83 | 159,294 |
| 2023-07-25 | $18.37 | $18.92 | $18.34 | $18.59 | $18.59 | 323,677 |
| 2023-07-24 | $18.84 | $19.01 | $18.16 | $18.43 | $18.43 | 186,500 |
| 2023-07-21 | $18.73 | $18.89 | $18.24 | $18.80 | $18.80 | 171,091 |
| 2023-07-20 | $18.87 | $19.00 | $18.62 | $18.66 | $18.66 | 165,680 |
| 2023-07-19 | $19.08 | $19.27 | $18.76 | $18.97 | $18.97 | 190,283 |
| 2023-07-18 | $18.86 | $19.48 | $18.50 | $19.05 | $19.05 | 159,549 |
| 2023-07-17 | $19.24 | $19.63 | $18.85 | $18.88 | $18.88 | 196,723 |
| 2023-07-14 | $19.21 | $19.35 | $18.79 | $19.22 | $19.22 | 151,776 |
| 2023-07-13 | $19.61 | $19.64 | $19.17 | $19.20 | $19.20 | 195,737 |
| 2023-07-12 | $19.82 | $19.86 | $19.44 | $19.56 | $19.56 | 134,107 |
| 2023-07-11 | $19.65 | $19.65 | $19.08 | $19.46 | $19.46 | 206,705 |
| 2023-07-10 | $19.49 | $20.19 | $19.29 | $19.61 | $19.61 | 245,250 |
| 2023-07-07 | $19.91 | $20.23 | $19.49 | $19.55 | $19.55 | 190,784 |
| 2023-07-06 | $20.89 | $20.98 | $20.01 | $20.07 | $20.07 | 189,085 |
| 2023-07-05 | $22.13 | $22.13 | $21.16 | $21.19 | $21.19 | 240,154 |
| 2023-07-03 | $21.30 | $22.15 | $21.30 | $22.13 | $22.13 | 104,999 |
| 2023-06-30 | $21.10 | $21.76 | $20.54 | $21.40 | $21.40 | 231,292 |
| 2023-06-29 | $20.61 | $20.86 | $19.91 | $20.83 | $20.83 | 268,509 |
| 2023-06-28 | $20.85 | $21.14 | $20.50 | $20.68 | $20.68 | 188,496 |
| 2023-06-27 | $21.41 | $21.68 | $20.72 | $20.85 | $20.85 | 195,260 |
| 2023-06-26 | $22.15 | $22.48 | $21.27 | $21.33 | $21.33 | 244,740 |
| 2023-06-23 | $21.68 | $22.39 | $21.45 | $22.24 | $22.24 | 460,975 |
| 2023-06-22 | $22.84 | $22.84 | $21.95 | $22.01 | $22.01 | 183,588 |
| 2023-06-21 | $23.60 | $23.98 | $22.07 | $22.91 | $22.91 | 230,678 |
| 2023-06-20 | $24.16 | $24.57 | $23.55 | $23.60 | $23.60 | 268,952 |
| 2023-06-16 | $24.46 | $24.46 | $23.62 | $24.12 | $24.12 | 1,174,624 |
| 2023-06-15 | $23.60 | $24.25 | $23.19 | $24.18 | $24.18 | 166,569 |
| 2023-06-14 | $24.82 | $25.14 | $23.38 | $23.80 | $23.80 | 273,407 |
| 2023-06-13 | $25.59 | $26.07 | $24.71 | $24.81 | $24.81 | 223,051 |
| 2023-06-12 | $26.54 | $26.58 | $25.17 | $25.52 | $25.52 | 156,377 |
| 2023-06-09 | $26.20 | $26.91 | $25.90 | $25.99 | $25.99 | 143,138 |
| 2023-06-08 | $26.27 | $26.62 | $25.90 | $26.11 | $26.11 | 135,717 |
| 2023-06-07 | $25.94 | $26.90 | $25.94 | $26.30 | $26.30 | 140,097 |
| 2023-06-06 | $25.64 | $26.24 | $25.48 | $25.86 | $25.86 | 211,887 |
| 2023-06-05 | $25.66 | $26.19 | $25.17 | $25.61 | $25.61 | 186,611 |
| 2023-06-02 | $25.00 | $25.96 | $24.30 | $25.93 | $25.93 | 143,131 |
| 2023-06-01 | $23.60 | $24.87 | $23.56 | $24.75 | $24.75 | 304,785 |
| 2023-05-31 | $23.92 | $24.97 | $22.80 | $23.48 | $23.48 | 569,043 |
| 2023-05-30 | $24.85 | $25.07 | $23.34 | $23.80 | $23.80 | 214,331 |
| 2023-05-26 | $24.82 | $25.03 | $24.41 | $24.89 | $24.89 | 129,061 |
| 2023-05-25 | $25.27 | $25.27 | $24.52 | $24.86 | $24.86 | 128,865 |
| 2023-05-24 | $26.84 | $26.84 | $24.77 | $25.41 | $25.41 | 200,317 |
| 2023-05-23 | $27.29 | $28.25 | $26.89 | $27.00 | $27.00 | 175,604 |
| 2023-05-22 | $26.65 | $27.59 | $26.64 | $27.41 | $27.41 | 194,965 |
| 2023-05-19 | $25.45 | $26.77 | $25.35 | $26.51 | $26.51 | 196,590 |
| 2023-05-18 | $25.42 | $25.48 | $24.55 | $25.16 | $25.16 | 195,317 |
| 2023-05-17 | $24.68 | $25.68 | $23.91 | $25.50 | $25.50 | 254,410 |
| 2023-05-16 | $25.45 | $25.72 | $24.48 | $24.64 | $24.64 | 230,351 |
| 2023-05-15 | $25.20 | $26.57 | $25.20 | $25.87 | $25.87 | 224,353 |
| 2023-05-12 | $25.74 | $25.83 | $24.94 | $25.33 | $25.33 | 154,127 |
| 2023-05-11 | $25.88 | $26.16 | $25.33 | $25.52 | $25.52 | 216,883 |
| 2023-05-10 | $25.70 | $26.56 | $24.08 | $26.51 | $26.51 | 462,506 |
| 2023-05-09 | $24.00 | $25.64 | $23.03 | $25.52 | $25.52 | 983,634 |
| 2023-05-08 | $36.04 | $36.04 | $34.20 | $34.33 | $34.33 | 187,491 |
| 2023-05-05 | $36.69 | $37.14 | $35.80 | $36.02 | $36.02 | 178,432 |
| 2023-05-04 | $35.36 | $36.40 | $34.81 | $36.30 | $36.30 | 84,390 |
| 2023-05-03 | $35.16 | $35.95 | $34.45 | $35.49 | $35.49 | 197,111 |
| 2023-05-02 | $37.27 | $37.27 | $34.93 | $35.00 | $35.00 | 227,074 |
| 2023-05-01 | $35.44 | $37.75 | $35.37 | $37.51 | $37.51 | 194,448 |
| 2023-04-28 | $34.30 | $35.79 | $33.35 | $35.55 | $35.55 | 135,791 |
| 2023-04-27 | $34.56 | $35.43 | $33.18 | $33.97 | $33.97 | 169,223 |
| 2023-04-26 | $34.60 | $35.16 | $34.32 | $34.55 | $34.55 | 168,784 |
| 2023-04-25 | $36.85 | $36.85 | $34.65 | $34.75 | $34.75 | 222,580 |
| 2023-04-24 | $36.92 | $37.00 | $35.93 | $36.37 | $36.37 | 65,645 |
| 2023-04-21 | $36.83 | $37.25 | $36.70 | $36.79 | $36.79 | 86,403 |
| 2023-04-20 | $37.16 | $37.41 | $36.40 | $36.82 | $36.82 | 93,011 |
| 2023-04-19 | $37.17 | $37.51 | $36.25 | $37.26 | $37.26 | 138,927 |
| 2023-04-18 | $38.02 | $38.30 | $36.84 | $37.37 | $37.37 | 113,550 |
| 2023-04-17 | $36.69 | $38.79 | $36.67 | $38.01 | $38.01 | 152,344 |
| 2023-04-14 | $37.28 | $38.32 | $36.20 | $36.53 | $36.53 | 110,839 |
| 2023-04-13 | $36.60 | $37.89 | $36.50 | $37.41 | $37.41 | 147,824 |
| 2023-04-12 | $38.97 | $38.97 | $36.42 | $36.59 | $36.59 | 232,837 |
| 2023-04-11 | $39.15 | $39.69 | $38.72 | $38.76 | $38.76 | 74,132 |
| 2023-04-10 | $39.77 | $39.77 | $38.84 | $39.23 | $39.23 | 107,225 |
| 2023-04-06 | $38.99 | $40.05 | $38.71 | $39.85 | $39.85 | 300,406 |
| 2023-04-05 | $38.72 | $39.29 | $38.18 | $38.49 | $38.49 | 213,239 |
| 2023-04-04 | $39.98 | $40.24 | $38.21 | $38.85 | $38.85 | 191,995 |
| 2023-04-03 | $40.44 | $41.45 | $39.64 | $39.82 | $39.82 | 226,224 |
| 2023-03-31 | $39.49 | $40.57 | $39.14 | $40.44 | $40.44 | 143,696 |
| 2023-03-30 | $40.35 | $40.55 | $38.16 | $39.21 | $39.21 | 139,772 |
| 2023-03-29 | $39.49 | $40.57 | $39.11 | $40.27 | $40.27 | 156,730 |
| 2023-03-28 | $39.65 | $39.97 | $38.72 | $38.82 | $38.82 | 90,076 |
| 2023-03-27 | $40.32 | $40.42 | $39.71 | $39.82 | $39.82 | 135,825 |
| 2023-03-24 | $39.29 | $41.09 | $38.95 | $40.07 | $40.07 | 152,786 |
| 2023-03-23 | $40.02 | $40.45 | $38.86 | $39.60 | $39.60 | 172,108 |
| 2023-03-22 | $40.90 | $41.26 | $39.54 | $39.69 | $39.69 | 109,303 |
| 2023-03-21 | $41.98 | $43.06 | $40.07 | $40.89 | $40.89 | 172,031 |
| 2023-03-20 | $42.56 | $42.78 | $41.32 | $41.73 | $41.73 | 251,606 |
| 2023-03-17 | $42.98 | $43.47 | $41.85 | $42.09 | $42.09 | 688,525 |
| 2023-03-16 | $44.15 | $44.40 | $42.68 | $43.42 | $43.42 | 143,068 |
| 2023-03-15 | $44.45 | $45.00 | $43.90 | $44.51 | $44.51 | 243,043 |
| 2023-03-14 | $46.13 | $47.32 | $44.28 | $45.17 | $45.17 | 193,320 |
| 2023-03-13 | $44.73 | $46.54 | $44.39 | $45.07 | $45.07 | 221,715 |
| 2023-03-10 | $46.52 | $46.52 | $43.89 | $45.09 | $45.09 | 171,714 |
| 2023-03-09 | $47.54 | $48.00 | $46.35 | $46.56 | $46.56 | 155,980 |
| 2023-03-08 | $47.35 | $47.35 | $46.06 | $47.17 | $47.17 | 111,872 |
| 2023-03-07 | $46.92 | $47.86 | $46.65 | $47.08 | $47.08 | 162,165 |
| 2023-03-06 | $47.53 | $47.53 | $45.76 | $46.93 | $46.93 | 147,888 |
| 2023-03-03 | $47.69 | $48.36 | $46.70 | $47.51 | $47.51 | 133,635 |
| 2023-03-02 | $48.72 | $49.27 | $47.65 | $47.72 | $47.72 | 175,011 |
| 2023-03-01 | $48.61 | $50.24 | $48.61 | $49.10 | $49.10 | 157,013 |
| 2023-02-28 | $47.95 | $49.14 | $47.78 | $48.50 | $48.50 | 484,969 |
| 2023-02-27 | $48.54 | $48.75 | $47.21 | $47.60 | $47.60 | 125,877 |
| 2023-02-24 | $48.60 | $51.05 | $47.74 | $47.96 | $47.96 | 160,067 |
| 2023-02-23 | $49.77 | $49.93 | $47.99 | $49.04 | $49.04 | 206,409 |
| 2023-02-22 | $49.42 | $51.54 | $48.49 | $49.21 | $49.21 | 205,914 |
| 2023-02-21 | $49.82 | $49.82 | $48.31 | $48.98 | $48.98 | 267,491 |
| 2023-02-17 | $49.45 | $51.07 | $49.00 | $50.63 | $50.63 | 108,436 |
| 2023-02-16 | $49.47 | $50.38 | $48.76 | $49.12 | $49.12 | 322,219 |
| 2023-02-15 | $49.26 | $50.22 | $48.51 | $50.18 | $50.18 | 115,879 |
| 2023-02-14 | $50.59 | $52.46 | $49.45 | $49.76 | $49.76 | 139,963 |
| 2023-02-13 | $52.82 | $54.94 | $50.59 | $51.07 | $51.07 | 140,150 |
| 2023-02-10 | $52.75 | $53.78 | $52.08 | $53.04 | $53.04 | 224,715 |
| 2023-02-09 | $53.18 | $55.00 | $52.88 | $53.06 | $53.06 | 180,989 |
| 2023-02-08 | $62.06 | $62.06 | $52.39 | $52.66 | $52.66 | 187,016 |
| 2023-02-07 | $53.36 | $54.87 | $51.85 | $54.59 | $54.59 | 117,703 |
| 2023-02-06 | $52.56 | $53.17 | $51.85 | $52.94 | $52.94 | 98,703 |
| 2023-02-03 | $51.80 | $54.11 | $51.42 | $52.50 | $52.50 | 191,815 |
| 2023-02-02 | $52.46 | $54.48 | $52.46 | $52.75 | $52.75 | 193,141 |
| 2023-02-01 | $53.29 | $54.20 | $50.14 | $51.91 | $51.91 | 132,009 |
| 2023-01-31 | $51.42 | $53.70 | $50.39 | $53.38 | $53.38 | 189,685 |
| 2023-01-30 | $51.74 | $52.22 | $50.65 | $50.95 | $50.95 | 104,600 |
| 2023-01-27 | $51.34 | $52.20 | $50.40 | $52.02 | $52.02 | 104,986 |
| 2023-01-26 | $51.67 | $52.60 | $50.15 | $51.51 | $51.51 | 83,468 |
| 2023-01-25 | $51.07 | $52.44 | $50.35 | $51.49 | $51.49 | 136,755 |
| 2023-01-24 | $49.45 | $52.73 | $49.45 | $51.82 | $51.82 | 130,220 |
| 2023-01-23 | $50.21 | $50.86 | $48.96 | $49.54 | $49.54 | 136,267 |
| 2023-01-20 | $51.18 | $51.18 | $48.80 | $50.28 | $50.28 | 224,429 |
| 2023-01-19 | $49.04 | $51.19 | $48.02 | $50.40 | $50.40 | 115,039 |
| 2023-01-18 | $48.62 | $51.45 | $48.33 | $49.21 | $49.21 | 192,678 |
| 2023-01-17 | $51.56 | $51.56 | $48.12 | $48.22 | $48.22 | 166,310 |
| 2023-01-13 | $51.95 | $54.09 | $49.61 | $51.46 | $51.46 | 180,799 |
| 2023-01-12 | $50.96 | $53.69 | $49.86 | $52.54 | $52.54 | 248,521 |
| 2023-01-11 | $48.13 | $50.67 | $47.76 | $50.55 | $50.55 | 115,933 |
| 2023-01-10 | $47.02 | $48.81 | $47.02 | $48.15 | $48.15 | 176,566 |
| 2023-01-09 | $50.03 | $50.50 | $46.80 | $47.19 | $47.19 | 170,193 |
| 2023-01-06 | $46.71 | $49.95 | $45.86 | $49.74 | $49.74 | 164,754 |
| 2023-01-05 | $45.75 | $47.49 | $44.48 | $46.58 | $46.58 | 120,952 |
| 2023-01-04 | $45.83 | $47.48 | $45.25 | $46.34 | $46.34 | 89,694 |
| 2023-01-03 | $46.73 | $47.06 | $45.21 | $45.75 | $45.75 | 76,973 |
| 2022-12-30 | $46.67 | $46.88 | $45.23 | $46.52 | $46.52 | 81,026 |
| 2022-12-29 | $45.95 | $47.88 | $45.54 | $46.86 | $46.86 | 127,356 |
| 2022-12-28 | $45.12 | $46.26 | $44.87 | $45.48 | $45.48 | 67,049 |
| 2022-12-27 | $46.96 | $46.96 | $43.98 | $45.02 | $45.02 | 81,389 |
| 2022-12-23 | $47.16 | $47.64 | $45.70 | $47.06 | $47.06 | 108,076 |
| 2022-12-22 | $46.47 | $47.35 | $45.23 | $47.24 | $47.24 | 120,325 |
| 2022-12-21 | $46.72 | $47.93 | $46.04 | $46.95 | $46.95 | 135,588 |
| 2022-12-20 | $42.53 | $47.00 | $42.53 | $46.76 | $46.76 | 146,757 |
| 2022-12-19 | $44.84 | $45.81 | $40.89 | $42.78 | $42.78 | 263,799 |
| 2022-12-16 | $43.29 | $45.79 | $43.09 | $45.36 | $45.36 | 394,672 |
| 2022-12-15 | $44.16 | $44.31 | $43.19 | $43.84 | $43.84 | 158,243 |
| 2022-12-14 | $43.58 | $44.80 | $43.18 | $44.49 | $44.49 | 169,621 |
| 2022-12-13 | $43.70 | $44.45 | $42.59 | $43.84 | $43.84 | 104,947 |
| 2022-12-12 | $41.58 | $42.83 | $40.92 | $42.75 | $42.75 | 116,114 |
| 2022-12-09 | $42.81 | $42.81 | $41.34 | $41.70 | $41.70 | 114,278 |
| 2022-12-08 | $42.43 | $42.53 | $40.92 | $41.96 | $41.96 | 92,687 |
| 2022-12-07 | $42.35 | $43.23 | $42.00 | $42.41 | $42.41 | 91,408 |
| 2022-12-06 | $42.76 | $42.92 | $41.73 | $42.37 | $42.37 | 121,006 |
| 2022-12-05 | $45.12 | $45.12 | $42.66 | $43.06 | $43.06 | 104,893 |
| 2022-12-02 | $43.98 | $45.50 | $43.92 | $45.24 | $45.24 | 102,075 |
| 2022-12-01 | $44.01 | $45.15 | $43.51 | $44.62 | $44.62 | 103,792 |
| 2022-11-30 | $42.64 | $44.00 | $40.06 | $43.79 | $43.79 | 186,153 |
| 2022-11-29 | $41.10 | $42.83 | $40.63 | $41.96 | $41.96 | 428,040 |
| 2022-11-28 | $41.21 | $41.70 | $39.60 | $41.13 | $41.13 | 247,316 |
| 2022-11-25 | $44.47 | $45.89 | $40.95 | $41.58 | $41.58 | 138,732 |
| 2022-11-23 | $45.59 | $46.23 | $43.80 | $45.00 | $45.00 | 283,556 |
| 2022-11-22 | $41.94 | $46.42 | $40.15 | $45.44 | $45.44 | 239,849 |
| 2022-11-21 | $47.05 | $47.47 | $44.87 | $46.40 | $46.40 | 126,150 |
| 2022-11-18 | $46.91 | $47.53 | $46.15 | $46.82 | $46.82 | 129,821 |
| 2022-11-17 | $45.71 | $46.23 | $45.00 | $45.87 | $45.87 | 91,260 |
| 2022-11-16 | $46.93 | $47.26 | $45.79 | $45.96 | $45.96 | 128,886 |
| 2022-11-15 | $47.27 | $49.70 | $46.49 | $47.22 | $47.22 | 155,745 |
| 2022-11-14 | $45.31 | $47.06 | $44.59 | $46.12 | $46.12 | 203,063 |
| 2022-11-11 | $44.60 | $45.63 | $43.84 | $45.21 | $45.21 | 122,593 |
| 2022-11-10 | $43.20 | $45.50 | $43.20 | $45.00 | $45.00 | 267,806 |
| 2022-11-09 | $42.37 | $43.60 | $41.39 | $41.44 | $41.44 | 153,852 |
| 2022-11-08 | $42.65 | $43.57 | $41.96 | $42.46 | $42.46 | 154,812 |
| 2022-11-07 | $40.96 | $42.89 | $40.54 | $42.52 | $42.52 | 161,710 |
| 2022-11-04 | $42.00 | $42.48 | $40.21 | $41.05 | $41.05 | 332,736 |
| 2022-11-03 | $43.00 | $43.60 | $41.69 | $41.79 | $41.79 | 299,646 |
| 2022-11-02 | $45.16 | $45.16 | $43.63 | $43.65 | $43.65 | 186,005 |
| 2022-11-01 | $45.69 | $46.18 | $44.98 | $45.26 | $45.26 | 128,108 |
| 2022-10-31 | $47.92 | $47.92 | $44.59 | $45.11 | $45.11 | 213,876 |
| 2022-10-28 | $46.72 | $47.74 | $46.22 | $47.40 | $47.40 | 425,374 |
| 2022-10-27 | $46.28 | $46.57 | $45.46 | $46.40 | $46.40 | 150,064 |
| 2022-10-26 | $46.85 | $47.48 | $45.32 | $45.85 | $45.85 | 178,110 |
| 2022-10-25 | $45.81 | $47.32 | $45.56 | $46.66 | $46.66 | 247,570 |
| 2022-10-24 | $46.66 | $47.64 | $44.96 | $45.46 | $45.46 | 121,681 |
| 2022-10-21 | $46.52 | $47.43 | $45.36 | $46.62 | $46.62 | 224,047 |
| 2022-10-20 | $46.77 | $47.32 | $45.67 | $46.04 | $46.04 | 131,290 |
| 2022-10-19 | $48.63 | $49.55 | $45.88 | $46.54 | $46.54 | 231,198 |
| 2022-10-18 | $48.88 | $50.03 | $48.12 | $48.87 | $48.87 | 234,236 |
| 2022-10-17 | $47.10 | $48.87 | $47.10 | $48.42 | $48.42 | 283,026 |
| 2022-10-14 | $48.33 | $48.98 | $46.81 | $46.95 | $46.95 | 122,789 |
| 2022-10-13 | $47.09 | $49.43 | $44.07 | $48.25 | $48.25 | 173,423 |
| 2022-10-12 | $47.15 | $48.81 | $46.50 | $48.19 | $48.19 | 169,885 |
| 2022-10-11 | $48.39 | $48.82 | $45.86 | $47.19 | $47.19 | 169,685 |
| 2022-10-10 | $48.15 | $50.18 | $48.15 | $48.49 | $48.49 | 166,459 |
| 2022-10-07 | $50.73 | $50.73 | $47.90 | $48.31 | $48.31 | 174,598 |
| 2022-10-06 | $52.53 | $52.90 | $50.90 | $51.37 | $51.37 | 168,765 |
| 2022-10-05 | $52.74 | $53.33 | $52.04 | $52.99 | $52.99 | 143,496 |
| 2022-10-04 | $52.18 | $54.20 | $52.18 | $53.73 | $53.73 | 152,171 |
| 2022-10-03 | $52.56 | $52.91 | $50.76 | $51.26 | $51.26 | 149,979 |
| 2022-09-30 | $52.58 | $54.76 | $51.56 | $51.87 | $51.87 | 137,434 |
| 2022-09-29 | $53.51 | $54.00 | $52.06 | $52.42 | $52.42 | 156,075 |
| 2022-09-28 | $53.82 | $54.58 | $52.55 | $54.06 | $54.06 | 214,469 |
| 2022-09-27 | $50.79 | $54.00 | $50.79 | $53.04 | $53.04 | 199,491 |
| 2022-09-26 | $50.91 | $51.45 | $49.94 | $50.01 | $50.01 | 148,301 |
| 2022-09-23 | $52.45 | $52.45 | $49.61 | $50.94 | $50.94 | 186,537 |
| 2022-09-22 | $52.57 | $52.98 | $51.02 | $52.65 | $52.65 | 164,027 |
| 2022-09-21 | $53.15 | $54.45 | $52.20 | $52.71 | $52.71 | 130,003 |
| 2022-09-20 | $52.13 | $53.27 | $51.17 | $52.83 | $52.83 | 168,591 |
| 2022-09-19 | $55.75 | $55.75 | $52.14 | $52.49 | $52.49 | 242,420 |
| 2022-09-16 | $57.42 | $57.42 | $54.10 | $55.80 | $55.80 | 671,056 |
| 2022-09-15 | $57.07 | $58.24 | $56.32 | $57.92 | $57.92 | 161,269 |
| 2022-09-14 | $57.81 | $59.19 | $56.90 | $57.47 | $57.47 | 255,528 |
| 2022-09-13 | $62.19 | $63.00 | $57.84 | $57.98 | $57.98 | 295,718 |
| 2022-09-12 | $63.91 | $64.26 | $61.80 | $63.36 | $63.36 | 161,153 |
| 2022-09-09 | $63.21 | $64.45 | $62.33 | $64.04 | $64.04 | 160,580 |
| 2022-09-08 | $63.48 | $64.61 | $61.79 | $62.81 | $62.81 | 158,929 |
| 2022-09-07 | $61.13 | $63.91 | $60.49 | $63.55 | $63.55 | 236,540 |
| 2022-09-06 | $63.61 | $64.23 | $60.99 | $61.26 | $61.26 | 160,591 |
| 2022-09-02 | $65.09 | $67.45 | $63.16 | $63.87 | $63.87 | 178,620 |
| 2022-09-01 | $60.63 | $64.70 | $59.10 | $64.55 | $64.55 | 149,946 |
| 2022-08-31 | $60.73 | $62.03 | $58.91 | $60.88 | $60.88 | 237,667 |
| 2022-08-30 | $61.15 | $62.88 | $57.86 | $59.91 | $59.91 | 483,188 |
| 2022-08-29 | $61.07 | $62.59 | $59.70 | $60.86 | $60.86 | 292,565 |
| 2022-08-26 | $64.57 | $64.57 | $61.67 | $61.98 | $61.98 | 264,208 |
| 2022-08-25 | $68.76 | $68.76 | $62.97 | $64.23 | $64.23 | 271,970 |
| 2022-08-24 | $67.80 | $68.98 | $67.51 | $67.96 | $67.96 | 149,502 |
| 2022-08-23 | $68.63 | $69.61 | $66.51 | $68.16 | $68.16 | 163,504 |
| 2022-08-22 | $69.87 | $70.60 | $67.49 | $68.26 | $68.26 | 151,641 |
| 2022-08-19 | $69.74 | $72.29 | $68.50 | $70.53 | $70.53 | 202,620 |
| 2022-08-18 | $69.35 | $70.97 | $67.98 | $70.21 | $70.21 | 143,650 |
| 2022-08-17 | $68.90 | $71.10 | $68.21 | $69.75 | $69.75 | 141,465 |
| 2022-08-16 | $69.84 | $70.42 | $66.51 | $70.00 | $70.00 | 129,959 |
| 2022-08-15 | $67.06 | $71.06 | $65.45 | $70.46 | $70.46 | 171,745 |
| 2022-08-12 | $67.26 | $68.69 | $66.05 | $67.99 | $67.99 | 194,832 |
| 2022-08-11 | $68.06 | $69.48 | $65.66 | $66.49 | $66.49 | 241,196 |
| 2022-08-10 | $68.37 | $69.92 | $66.09 | $67.89 | $67.89 | 190,921 |
| 2022-08-09 | $71.84 | $76.36 | $67.34 | $68.27 | $68.27 | 297,131 |
| 2022-08-08 | $71.31 | $75.89 | $69.10 | $71.27 | $71.27 | 294,912 |
| 2022-08-05 | $67.44 | $71.11 | $66.90 | $70.96 | $70.96 | 219,707 |
| 2022-08-04 | $64.59 | $69.00 | $63.41 | $68.09 | $68.09 | 285,873 |
| 2022-08-03 | $60.70 | $64.78 | $55.09 | $64.59 | $64.59 | 336,273 |
| 2022-08-02 | $58.62 | $61.60 | $58.58 | $60.06 | $60.06 | 192,428 |
| 2022-08-01 | $55.05 | $60.17 | $54.43 | $59.68 | $59.68 | 434,055 |
| 2022-07-29 | $50.01 | $55.32 | $50.00 | $55.15 | $55.15 | 340,438 |
| 2022-07-28 | $50.38 | $50.58 | $48.07 | $49.70 | $49.70 | 109,844 |
| 2022-07-27 | $50.23 | $50.75 | $47.93 | $49.81 | $49.81 | 213,703 |
| 2022-07-26 | $48.59 | $51.50 | $48.59 | $50.12 | $50.12 | 173,662 |
| 2022-07-25 | $48.64 | $48.98 | $47.81 | $48.95 | $48.95 | 91,724 |
| 2022-07-22 | $49.76 | $49.76 | $48.03 | $48.29 | $48.29 | 130,491 |
| 2022-07-21 | $51.01 | $51.28 | $48.93 | $49.26 | $49.26 | 93,285 |
| 2022-07-20 | $50.63 | $52.76 | $50.13 | $51.27 | $51.27 | 138,542 |
| 2022-07-19 | $50.07 | $51.16 | $48.55 | $50.97 | $50.97 | 232,162 |
| 2022-07-18 | $51.48 | $52.41 | $48.69 | $49.30 | $49.30 | 142,232 |
| 2022-07-15 | $51.16 | $51.55 | $49.80 | $51.31 | $51.31 | 134,158 |
| 2022-07-14 | $50.89 | $51.16 | $49.89 | $50.28 | $50.28 | 111,071 |
| 2022-07-13 | $50.31 | $52.40 | $50.31 | $51.66 | $51.66 | 139,922 |
| 2022-07-12 | $49.91 | $51.60 | $47.85 | $51.06 | $51.06 | 150,609 |
| 2022-07-11 | $52.55 | $52.72 | $49.35 | $49.61 | $49.61 | 173,049 |
| 2022-07-08 | $51.08 | $53.14 | $51.08 | $52.76 | $52.76 | 184,544 |
| 2022-07-07 | $51.36 | $54.04 | $51.36 | $51.89 | $51.89 | 273,222 |
| 2022-07-06 | $54.51 | $55.20 | $50.76 | $51.35 | $51.35 | 460,215 |
| 2022-07-05 | $49.31 | $52.93 | $48.89 | $52.68 | $52.68 | 411,048 |
| 2022-07-01 | $47.64 | $49.96 | $47.20 | $49.63 | $49.63 | 211,027 |
| 2022-06-30 | $46.05 | $48.32 | $45.57 | $47.27 | $47.27 | 238,804 |
| 2022-06-29 | $44.55 | $47.72 | $43.96 | $46.91 | $46.91 | 225,564 |
| 2022-06-28 | $44.96 | $45.54 | $42.96 | $44.55 | $44.55 | 430,941 |
| 2022-06-27 | $44.81 | $45.64 | $43.14 | $45.24 | $45.24 | 232,638 |
| 2022-06-24 | $46.38 | $46.57 | $43.00 | $45.01 | $45.01 | 345,599 |
| 2022-06-23 | $42.00 | $45.85 | $41.95 | $45.67 | $45.67 | 617,408 |
| 2022-06-22 | $41.52 | $43.08 | $40.36 | $41.49 | $41.49 | 374,630 |
| 2022-06-21 | $41.04 | $42.28 | $40.16 | $40.30 | $40.30 | 322,254 |
| 2022-06-17 | $40.38 | $42.54 | $40.38 | $40.75 | $40.75 | 762,445 |
| 2022-06-16 | $38.90 | $39.94 | $38.52 | $39.80 | $39.80 | 262,975 |
| 2022-06-15 | $40.46 | $40.90 | $39.27 | $40.00 | $40.00 | 329,707 |
| 2022-06-14 | $40.07 | $41.49 | $39.22 | $40.02 | $40.02 | 310,854 |
| 2022-06-13 | $40.03 | $40.54 | $38.41 | $39.70 | $39.70 | 308,112 |
| 2022-06-10 | $43.06 | $43.08 | $40.86 | $40.86 | $40.86 | 293,424 |
| 2022-06-09 | $43.36 | $44.79 | $42.19 | $43.85 | $43.85 | 202,498 |
| 2022-06-08 | $43.06 | $44.97 | $42.88 | $43.43 | $43.43 | 114,744 |
| 2022-06-07 | $41.41 | $43.65 | $41.31 | $43.49 | $43.49 | 206,445 |
| 2022-06-06 | $43.56 | $43.56 | $40.82 | $41.47 | $41.47 | 189,349 |
| 2022-06-03 | $41.23 | $43.40 | $41.00 | $43.32 | $43.32 | 231,089 |
| 2022-06-02 | $39.89 | $41.61 | $38.93 | $41.52 | $41.52 | 187,111 |
| 2022-06-01 | $40.98 | $41.80 | $39.42 | $40.22 | $40.22 | 418,250 |
| 2022-05-31 | $39.39 | $40.49 | $38.40 | $39.93 | $39.93 | 352,327 |
| 2022-05-27 | $38.23 | $40.48 | $37.59 | $39.47 | $39.47 | 277,498 |
| 2022-05-26 | $39.18 | $39.26 | $37.94 | $38.13 | $38.13 | 250,137 |
| 2022-05-25 | $39.08 | $39.87 | $37.63 | $38.72 | $38.72 | 235,119 |
| 2022-05-24 | $42.59 | $43.39 | $38.85 | $39.23 | $39.23 | 330,776 |
| 2022-05-23 | $42.31 | $42.96 | $41.68 | $42.47 | $42.47 | 312,322 |
| 2022-05-20 | $44.09 | $44.52 | $39.36 | $41.87 | $41.87 | 500,937 |
| 2022-05-19 | $38.02 | $44.38 | $38.02 | $44.01 | $44.01 | 1,399,035 |
| 2022-05-18 | $47.73 | $49.35 | $44.85 | $45.97 | $45.97 | 357,030 |
| 2022-05-17 | $49.93 | $50.00 | $47.44 | $49.03 | $49.03 | 296,542 |
| 2022-05-16 | $49.88 | $50.98 | $48.75 | $48.77 | $48.77 | 132,628 |
| 2022-05-13 | $51.64 | $51.72 | $49.12 | $49.88 | $49.88 | 272,415 |
| 2022-05-12 | $50.77 | $53.22 | $49.07 | $50.43 | $50.43 | 448,303 |
| 2022-05-11 | $56.90 | $57.61 | $50.81 | $51.50 | $51.50 | 271,869 |
| 2022-05-10 | $55.44 | $58.24 | $53.70 | $56.38 | $56.38 | 334,135 |
| 2022-05-09 | $56.47 | $58.06 | $52.31 | $52.93 | $52.93 | 341,664 |
| 2022-05-06 | $58.40 | $60.26 | $56.72 | $57.46 | $57.46 | 246,568 |
| 2022-05-05 | $62.27 | $62.27 | $59.02 | $59.58 | $59.58 | 165,211 |
| 2022-05-04 | $63.58 | $63.58 | $59.71 | $62.38 | $62.38 | 227,795 |
| 2022-05-03 | $63.84 | $64.60 | $62.45 | $62.95 | $62.95 | 119,938 |
| 2022-05-02 | $64.10 | $66.08 | $61.60 | $64.16 | $64.16 | 244,735 |
| 2022-04-29 | $66.85 | $67.74 | $63.98 | $64.40 | $64.40 | 155,177 |
| 2022-04-28 | $67.30 | $67.69 | $63.83 | $67.04 | $67.04 | 133,547 |
| 2022-04-27 | $66.17 | $66.96 | $64.89 | $66.10 | $66.10 | 107,670 |
| 2022-04-26 | $69.79 | $70.60 | $65.16 | $65.67 | $65.67 | 231,432 |
| 2022-04-25 | $68.98 | $70.08 | $67.86 | $70.00 | $70.00 | 110,525 |
| 2022-04-22 | $69.58 | $70.60 | $68.64 | $68.99 | $68.99 | 142,632 |
| 2022-04-21 | $76.62 | $76.62 | $70.16 | $70.18 | $70.18 | 169,955 |
| 2022-04-20 | $73.52 | $76.64 | $72.64 | $75.79 | $75.79 | 195,815 |
| 2022-04-19 | $70.77 | $73.41 | $69.29 | $72.70 | $72.70 | 234,618 |
| 2022-04-18 | $74.74 | $74.74 | $70.40 | $70.50 | $70.50 | 188,908 |
| 2022-04-14 | $74.79 | $75.32 | $73.66 | $74.25 | $74.25 | 276,107 |
| 2022-04-13 | $74.12 | $76.43 | $73.03 | $75.09 | $75.09 | 119,869 |
| 2022-04-12 | $74.30 | $76.62 | $73.62 | $73.91 | $73.91 | 142,386 |
| 2022-04-11 | $73.70 | $73.71 | $71.44 | $73.50 | $73.50 | 236,155 |
| 2022-04-08 | $76.43 | $76.66 | $73.90 | $74.76 | $74.76 | 245,523 |
| 2022-04-07 | $76.70 | $79.50 | $75.69 | $76.93 | $76.93 | 278,670 |
| 2022-04-06 | $72.26 | $76.33 | $72.26 | $76.06 | $76.06 | 194,705 |
| 2022-04-05 | $73.37 | $75.60 | $72.46 | $73.19 | $73.19 | 210,818 |
| 2022-04-04 | $71.92 | $74.04 | $70.06 | $73.88 | $73.88 | 237,158 |
| 2022-04-01 | $71.49 | $72.00 | $70.12 | $71.77 | $71.77 | 215,122 |
| 2022-03-31 | $69.26 | $72.92 | $68.81 | $71.18 | $71.18 | 198,185 |
| 2022-03-30 | $69.99 | $71.14 | $68.84 | $69.22 | $69.22 | 121,566 |
| 2022-03-29 | $69.35 | $72.38 | $69.06 | $70.20 | $70.20 | 167,417 |
| 2022-03-28 | $66.73 | $68.00 | $65.88 | $67.92 | $67.92 | 116,582 |
| 2022-03-25 | $67.74 | $68.09 | $66.45 | $66.92 | $66.92 | 172,486 |
| 2022-03-24 | $66.37 | $68.39 | $66.06 | $67.77 | $67.77 | 114,880 |
| 2022-03-23 | $67.44 | $68.84 | $66.36 | $66.46 | $66.46 | 130,295 |
| 2022-03-22 | $66.49 | $68.63 | $65.45 | $68.24 | $68.24 | 131,295 |
| 2022-03-21 | $70.07 | $70.07 | $66.02 | $66.46 | $66.46 | 174,668 |
| 2022-03-18 | $69.43 | $71.91 | $67.95 | $70.54 | $70.54 | 294,210 |
| 2022-03-17 | $66.61 | $70.00 | $66.01 | $68.82 | $68.82 | 163,420 |
| 2022-03-16 | $65.71 | $67.32 | $64.66 | $67.29 | $67.29 | 201,305 |
| 2022-03-15 | $64.82 | $65.72 | $63.50 | $65.62 | $65.62 | 112,419 |
| 2022-03-14 | $65.10 | $65.40 | $63.67 | $64.39 | $64.39 | 175,863 |
| 2022-03-11 | $65.01 | $65.96 | $64.34 | $65.00 | $65.00 | 152,947 |
| 2022-03-10 | $69.38 | $69.38 | $65.17 | $65.48 | $65.48 | 185,616 |
| 2022-03-09 | $68.15 | $70.67 | $67.90 | $70.23 | $70.23 | 282,857 |
| 2022-03-08 | $67.33 | $69.32 | $66.68 | $68.00 | $68.00 | 246,419 |
| 2022-03-07 | $66.21 | $68.51 | $66.18 | $67.51 | $67.51 | 345,215 |
| 2022-03-04 | $67.41 | $69.23 | $66.79 | $67.04 | $67.04 | 262,188 |
| 2022-03-03 | $70.54 | $70.98 | $67.61 | $68.22 | $68.22 | 250,992 |
| 2022-03-02 | $69.66 | $70.73 | $68.51 | $69.85 | $69.85 | 238,612 |
| 2022-03-01 | $70.31 | $71.06 | $69.40 | $69.77 | $69.77 | 350,279 |
| 2022-02-28 | $69.87 | $71.32 | $68.72 | $70.42 | $70.42 | 182,446 |
| 2022-02-25 | $68.13 | $70.98 | $68.13 | $70.44 | $70.44 | 193,968 |
| 2022-02-24 | $64.73 | $68.50 | $64.73 | $68.11 | $68.11 | 236,841 |
| 2022-02-23 | $66.03 | $68.27 | $65.33 | $65.76 | $65.76 | 438,351 |
| 2022-02-22 | $64.61 | $66.90 | $64.12 | $65.25 | $65.25 | 404,442 |
| 2022-02-18 | $62.17 | $65.00 | $62.17 | $64.39 | $64.39 | 260,121 |
| 2022-02-17 | $60.33 | $62.79 | $59.43 | $62.33 | $62.33 | 375,164 |
| 2022-02-16 | $61.56 | $61.99 | $60.05 | $60.89 | $60.89 | 112,567 |
| 2022-02-15 | $61.38 | $63.26 | $61.11 | $62.21 | $62.21 | 163,023 |
| 2022-02-14 | $64.45 | $64.45 | $60.53 | $60.96 | $60.96 | 171,596 |
| 2022-02-11 | $64.71 | $66.45 | $63.77 | $64.14 | $64.14 | 142,442 |
| 2022-02-10 | $63.50 | $66.99 | $61.98 | $64.74 | $64.74 | 218,195 |
| 2022-02-09 | $61.06 | $65.67 | $61.06 | $64.79 | $64.79 | 416,454 |
| 2022-02-08 | $62.00 | $64.26 | $60.27 | $61.18 | $61.18 | 217,027 |
| 2022-02-07 | $60.99 | $63.20 | $60.46 | $63.01 | $63.01 | 262,846 |
| 2022-02-04 | $58.44 | $62.01 | $58.44 | $61.34 | $61.34 | 295,506 |
| 2022-02-03 | $58.28 | $59.63 | $57.70 | $58.53 | $58.53 | 138,077 |
| 2022-02-02 | $59.50 | $60.58 | $57.87 | $58.66 | $58.66 | 150,205 |
| 2022-02-01 | $59.45 | $62.53 | $57.68 | $59.86 | $59.86 | 211,661 |
| 2022-01-31 | $58.34 | $60.06 | $58.08 | $59.42 | $59.42 | 182,625 |
| 2022-01-28 | $56.28 | $58.78 | $55.55 | $58.70 | $58.70 | 186,170 |
| 2022-01-27 | $57.95 | $57.98 | $55.77 | $56.06 | $56.06 | 195,902 |
| 2022-01-26 | $59.11 | $59.50 | $56.73 | $57.29 | $57.29 | 218,293 |
| 2022-01-25 | $59.03 | $59.98 | $56.63 | $58.59 | $58.59 | 199,792 |
| 2022-01-24 | $55.86 | $58.97 | $54.42 | $58.41 | $58.41 | 253,360 |
| 2022-01-21 | $56.49 | $58.70 | $56.44 | $56.49 | $56.49 | 226,997 |
| 2022-01-20 | $59.95 | $60.00 | $56.79 | $57.09 | $57.09 | 222,497 |
| 2022-01-19 | $58.23 | $60.73 | $57.86 | $58.71 | $58.71 | 286,385 |
| 2022-01-18 | $59.59 | $59.63 | $57.16 | $57.55 | $57.55 | 236,741 |
| 2022-01-14 | $60.76 | $62.95 | $58.31 | $60.00 | $60.00 | 407,809 |
| 2022-01-13 | $68.46 | $69.91 | $60.82 | $61.98 | $61.98 | 240,574 |
| 2022-01-12 | $71.77 | $72.97 | $69.25 | $69.35 | $69.35 | 183,071 |
| 2022-01-11 | $70.90 | $71.45 | $68.25 | $70.58 | $70.58 | 202,107 |
| 2022-01-10 | $68.63 | $71.53 | $67.05 | $70.65 | $70.65 | 133,873 |
| 2022-01-07 | $71.57 | $73.27 | $68.40 | $68.78 | $68.78 | 174,954 |
| 2022-01-06 | $69.14 | $72.89 | $68.09 | $72.04 | $72.04 | 150,595 |
| 2022-01-05 | $70.00 | $73.07 | $69.31 | $69.38 | $69.38 | 203,608 |
| 2022-01-04 | $74.66 | $74.91 | $70.16 | $70.16 | $70.16 | 165,919 |
| 2022-01-03 | $75.28 | $75.28 | $70.02 | $74.11 | $74.11 | 181,208 |
| 2021-12-31 | $74.88 | $75.70 | $71.98 | $74.78 | $74.78 | 157,285 |
| 2021-12-30 | $73.94 | $75.50 | $71.21 | $74.57 | $74.57 | 153,209 |
| 2021-12-29 | $74.37 | $76.01 | $73.68 | $74.28 | $74.28 | 91,422 |
| 2021-12-28 | $75.36 | $77.22 | $73.69 | $75.01 | $75.01 | 116,198 |
| 2021-12-27 | $77.55 | $77.86 | $74.29 | $75.57 | $75.57 | 140,085 |
| 2021-12-23 | $77.50 | $78.00 | $76.04 | $76.36 | $76.36 | 154,188 |
| 2021-12-22 | $77.50 | $77.62 | $75.11 | $77.36 | $77.36 | 137,280 |
| 2021-12-21 | $79.14 | $80.40 | $76.34 | $77.39 | $77.39 | 162,274 |
| 2021-12-20 | $74.47 | $79.51 | $72.74 | $78.97 | $78.97 | 220,461 |
| 2021-12-17 | $71.65 | $76.96 | $70.26 | $74.94 | $74.94 | 371,086 |
| 2021-12-16 | $74.07 | $75.00 | $71.73 | $72.16 | $72.16 | 177,539 |
| 2021-12-15 | $69.26 | $73.07 | $66.30 | $73.00 | $73.00 | 253,677 |
| 2021-12-14 | $71.66 | $71.72 | $68.11 | $69.49 | $69.49 | 212,081 |
| 2021-12-13 | $70.02 | $74.67 | $69.25 | $72.60 | $72.60 | 251,779 |
| 2021-12-10 | $72.41 | $72.41 | $68.66 | $69.88 | $69.88 | 226,767 |
| 2021-12-09 | $74.18 | $75.99 | $71.36 | $71.50 | $71.50 | 190,694 |
| 2021-12-08 | $78.26 | $79.16 | $74.73 | $74.81 | $74.81 | 141,334 |
| 2021-12-07 | $75.24 | $80.03 | $75.10 | $77.66 | $77.66 | 206,960 |
| 2021-12-06 | $82.56 | $82.56 | $74.59 | $75.07 | $75.07 | 215,418 |
| 2021-12-03 | $84.91 | $85.59 | $81.68 | $82.67 | $82.67 | 144,001 |
| 2021-12-02 | $84.87 | $85.85 | $82.84 | $84.18 | $84.18 | 154,811 |
| 2021-12-01 | $88.28 | $91.23 | $84.13 | $84.24 | $84.24 | 292,012 |
| 2021-11-30 | $86.90 | $90.00 | $84.35 | $88.28 | $88.28 | 506,256 |
| 2021-11-29 | $91.47 | $91.98 | $83.19 | $87.57 | $87.57 | 373,726 |
| 2021-11-26 | $86.04 | $92.90 | $86.04 | $91.89 | $91.89 | 356,724 |
| 2021-11-24 | $86.80 | $89.14 | $84.41 | $86.89 | $86.89 | 204,338 |
| 2021-11-23 | $78.14 | $86.71 | $75.53 | $86.50 | $86.50 | 316,916 |
| 2021-11-22 | $74.81 | $77.35 | $73.71 | $75.18 | $75.18 | 242,371 |
| 2021-11-19 | $88.21 | $89.28 | $75.09 | $75.33 | $75.33 | 398,389 |
| 2021-11-18 | $93.08 | $94.96 | $91.98 | $92.58 | $92.58 | 206,909 |
| 2021-11-17 | $91.07 | $93.47 | $91.07 | $92.21 | $92.21 | 268,449 |
| 2021-11-16 | $89.49 | $92.49 | $88.63 | $91.96 | $91.96 | 134,035 |
| 2021-11-15 | $92.24 | $92.25 | $89.22 | $89.88 | $89.88 | 130,185 |
| 2021-11-12 | $92.01 | $92.95 | $89.60 | $91.24 | $91.24 | 127,180 |
| 2021-11-11 | $89.99 | $92.87 | $89.77 | $90.98 | $90.98 | 147,989 |
| 2021-11-10 | $93.55 | $95.71 | $89.14 | $89.68 | $89.68 | 200,102 |
| 2021-11-09 | $94.86 | $96.56 | $93.29 | $94.36 | $94.36 | 164,929 |
| 2021-11-08 | $97.94 | $99.69 | $93.41 | $94.24 | $94.24 | 211,118 |
| 2021-11-05 | $96.64 | $102.00 | $95.82 | $97.37 | $97.37 | 572,390 |
| 2021-11-04 | $89.15 | $90.80 | $87.21 | $87.64 | $87.64 | 109,553 |
| 2021-11-03 | $86.56 | $91.33 | $86.26 | $88.58 | $88.58 | 188,960 |
| 2021-11-02 | $84.36 | $86.50 | $82.17 | $86.18 | $86.18 | 222,478 |
| 2021-11-01 | $86.21 | $86.30 | $83.73 | $85.03 | $85.03 | 168,680 |
| 2021-10-29 | $82.86 | $86.10 | $82.03 | $85.85 | $85.85 | 270,842 |
| 2021-10-28 | $80.42 | $83.52 | $80.29 | $83.45 | $83.45 | 260,930 |
| 2021-10-27 | $75.56 | $80.35 | $75.56 | $80.02 | $80.02 | 249,155 |
| 2021-10-26 | $75.82 | $75.82 | $74.03 | $75.28 | $75.28 | 123,372 |
| 2021-10-25 | $74.45 | $76.00 | $73.32 | $75.67 | $75.67 | 224,437 |
| 2021-10-22 | $72.49 | $74.00 | $69.32 | $73.97 | $73.97 | 135,380 |
| 2021-10-21 | $71.87 | $72.79 | $70.74 | $72.12 | $72.12 | 178,561 |
| 2021-10-20 | $70.04 | $72.19 | $69.49 | $72.00 | $72.00 | 166,481 |
| 2021-10-19 | $68.97 | $69.96 | $68.08 | $69.78 | $69.78 | 127,895 |
| 2021-10-18 | $71.11 | $71.51 | $67.59 | $68.76 | $68.76 | 127,559 |
| 2021-10-15 | $72.17 | $72.17 | $70.88 | $71.47 | $71.47 | 116,677 |
| 2021-10-14 | $69.82 | $71.86 | $69.31 | $71.25 | $71.25 | 183,086 |
| 2021-10-13 | $71.70 | $71.70 | $68.35 | $69.64 | $69.64 | 93,387 |
| 2021-10-12 | $70.86 | $72.00 | $70.22 | $71.53 | $71.53 | 112,907 |
| 2021-10-11 | $70.10 | $71.00 | $69.91 | $70.83 | $70.83 | 68,486 |
| 2021-10-08 | $67.52 | $70.30 | $67.52 | $70.10 | $70.10 | 198,445 |
| 2021-10-07 | $61.64 | $68.67 | $61.50 | $67.69 | $67.69 | 386,663 |
| 2021-10-06 | $60.26 | $61.49 | $57.21 | $61.20 | $61.20 | 134,373 |
| 2021-10-05 | $60.76 | $61.17 | $59.75 | $60.52 | $60.52 | 119,149 |
| 2021-10-04 | $60.86 | $61.22 | $58.86 | $60.19 | $60.19 | 159,449 |
| 2021-10-01 | $58.55 | $61.39 | $57.26 | $60.96 | $60.96 | 286,959 |
| 2021-09-30 | $56.51 | $57.40 | $56.33 | $56.81 | $56.81 | 52,619 |
| 2021-09-29 | $56.97 | $56.97 | $55.91 | $56.11 | $56.11 | 55,618 |
| 2021-09-28 | $56.96 | $57.47 | $55.43 | $56.63 | $56.63 | 80,708 |
| 2021-09-27 | $56.32 | $57.82 | $55.78 | $57.30 | $57.30 | 80,160 |
| 2021-09-24 | $55.36 | $57.23 | $54.86 | $56.00 | $56.00 | 112,698 |
| 2021-09-23 | $54.43 | $55.44 | $54.09 | $55.39 | $55.39 | 97,173 |
| 2021-09-22 | $56.57 | $56.57 | $53.59 | $54.10 | $54.10 | 172,814 |
| 2021-09-21 | $57.47 | $57.57 | $56.30 | $56.38 | $56.38 | 115,728 |
| 2021-09-20 | $57.53 | $58.28 | $56.77 | $57.00 | $57.00 | 103,646 |
| 2021-09-17 | $58.24 | $58.51 | $57.34 | $58.43 | $58.43 | 248,564 |
| 2021-09-16 | $58.57 | $59.00 | $57.49 | $58.10 | $58.10 | 84,901 |
| 2021-09-15 | $58.42 | $59.23 | $57.79 | $58.65 | $58.65 | 134,723 |
| 2021-09-14 | $57.68 | $58.00 | $56.52 | $57.91 | $57.91 | 91,838 |
| 2021-09-13 | $56.46 | $57.46 | $55.08 | $57.28 | $57.28 | 117,879 |
| 2021-09-10 | $55.82 | $56.73 | $55.08 | $56.07 | $56.07 | 72,047 |
| 2021-09-09 | $56.81 | $57.35 | $55.78 | $55.82 | $55.82 | 103,260 |
| 2021-09-08 | $57.26 | $57.37 | $56.75 | $57.17 | $57.17 | 111,983 |
| 2021-09-07 | $57.65 | $58.49 | $56.77 | $57.11 | $57.11 | 131,415 |
| 2021-09-03 | $58.34 | $58.34 | $57.38 | $57.70 | $57.70 | 117,491 |
| 2021-09-02 | $57.21 | $58.61 | $56.89 | $58.57 | $58.57 | 164,850 |
| 2021-09-01 | $57.48 | $57.79 | $56.33 | $56.99 | $56.99 | 90,011 |
| 2021-08-31 | $56.91 | $57.25 | $53.67 | $57.20 | $57.20 | 165,116 |
| 2021-08-30 | $56.43 | $57.00 | $56.43 | $56.82 | $56.82 | 143,824 |
| 2021-08-27 | $54.19 | $56.29 | $54.00 | $56.10 | $56.10 | 258,457 |
| 2021-08-26 | $53.40 | $54.24 | $53.40 | $54.00 | $54.00 | 179,371 |
| 2021-08-25 | $52.78 | $53.88 | $52.70 | $53.41 | $53.41 | 115,657 |
| 2021-08-24 | $54.64 | $54.64 | $52.69 | $52.97 | $52.97 | 90,093 |
| 2021-08-23 | $51.88 | $53.51 | $51.54 | $53.41 | $53.41 | 182,457 |
| 2021-08-20 | $48.95 | $51.38 | $48.39 | $51.32 | $51.32 | 440,616 |
| 2021-08-19 | $47.31 | $48.98 | $47.14 | $48.58 | $48.58 | 185,371 |
| 2021-08-18 | $47.54 | $48.08 | $47.28 | $47.70 | $47.70 | 108,413 |
| 2021-08-17 | $47.66 | $48.13 | $46.06 | $48.01 | $48.01 | 206,594 |
| 2021-08-16 | $48.04 | $48.04 | $46.88 | $48.00 | $48.00 | 157,410 |
| 2021-08-13 | $46.35 | $47.44 | $46.03 | $47.15 | $47.15 | 149,401 |
| 2021-08-12 | $46.09 | $46.51 | $45.18 | $46.18 | $46.18 | 86,398 |
| 2021-08-11 | $45.32 | $46.60 | $44.76 | $45.95 | $45.95 | 86,035 |
| 2021-08-10 | $45.58 | $45.58 | $44.65 | $45.15 | $45.15 | 162,609 |
| 2021-08-09 | $44.69 | $45.24 | $44.01 | $45.10 | $45.10 | 127,300 |
| 2021-08-06 | $47.28 | $47.28 | $44.68 | $44.85 | $44.85 | 263,691 |
| 2021-08-05 | $42.78 | $46.52 | $42.18 | $46.25 | $46.25 | 264,590 |
| 2021-08-04 | $42.93 | $43.69 | $42.28 | $42.48 | $42.48 | 104,638 |
| 2021-08-03 | $42.82 | $43.22 | $41.28 | $43.10 | $43.10 | 164,495 |
| 2021-08-02 | $42.55 | $43.00 | $42.04 | $42.55 | $42.55 | 118,754 |
| 2021-07-30 | $42.49 | $42.78 | $41.84 | $42.25 | $42.25 | 126,937 |
| 2021-07-29 | $42.67 | $43.20 | $42.33 | $42.72 | $42.72 | 117,504 |
| 2021-07-28 | $41.58 | $42.54 | $41.36 | $42.48 | $42.48 | 152,559 |
| 2021-07-27 | $41.42 | $41.90 | $40.66 | $41.46 | $41.46 | 169,929 |
| 2021-07-26 | $42.21 | $42.30 | $41.02 | $41.30 | $41.30 | 136,345 |
| 2021-07-23 | $41.09 | $42.13 | $40.90 | $42.00 | $42.00 | 138,225 |
| 2021-07-22 | $41.34 | $41.61 | $40.89 | $41.02 | $41.02 | 165,225 |
| 2021-07-21 | $42.53 | $42.77 | $40.95 | $41.56 | $41.56 | 192,889 |
| 2021-07-20 | $42.30 | $42.98 | $41.71 | $42.60 | $42.60 | 238,671 |
| 2021-07-19 | $41.28 | $42.68 | $41.10 | $42.20 | $42.20 | 138,522 |
| 2021-07-16 | $41.76 | $42.99 | $41.70 | $41.81 | $41.81 | 102,580 |
| 2021-07-15 | $40.97 | $42.42 | $40.37 | $42.10 | $42.10 | 156,978 |
| 2021-07-14 | $41.86 | $42.01 | $41.10 | $41.30 | $41.30 | 160,815 |
| 2021-07-13 | $42.79 | $42.79 | $41.59 | $41.88 | $41.88 | 130,969 |
| 2021-07-12 | $43.32 | $43.77 | $42.59 | $42.68 | $42.68 | 115,234 |
| 2021-07-09 | $43.35 | $43.52 | $43.00 | $43.47 | $43.47 | 118,171 |
| 2021-07-08 | $42.45 | $43.77 | $42.45 | $43.38 | $43.38 | 121,658 |
| 2021-07-07 | $43.90 | $44.18 | $42.90 | $43.14 | $43.14 | 206,386 |
| 2021-07-06 | $44.23 | $44.27 | $43.37 | $43.72 | $43.72 | 111,455 |
| 2021-07-02 | $44.50 | $44.77 | $43.97 | $44.20 | $44.20 | 161,943 |
| 2021-07-01 | $44.06 | $45.32 | $43.81 | $44.70 | $44.70 | 257,841 |
| 2021-06-30 | $43.92 | $44.60 | $43.06 | $44.01 | $44.01 | 142,192 |
| 2021-06-29 | $44.82 | $45.22 | $43.61 | $43.76 | $43.76 | 157,875 |
| 2021-06-28 | $48.66 | $48.78 | $44.86 | $44.98 | $44.98 | 341,820 |
| 2021-06-25 | $48.20 | $49.10 | $47.09 | $48.41 | $48.41 | 310,652 |
| 2021-06-24 | $47.96 | $48.81 | $47.32 | $48.14 | $48.14 | 94,236 |
| 2021-06-23 | $47.01 | $48.54 | $46.84 | $47.82 | $47.82 | 171,013 |
| 2021-06-22 | $46.28 | $46.63 | $45.25 | $46.39 | $46.39 | 128,886 |
| 2021-06-21 | $45.72 | $46.57 | $45.32 | $46.25 | $46.25 | 194,070 |
| 2021-06-18 | $46.02 | $46.20 | $45.50 | $45.74 | $45.74 | 418,692 |
| 2021-06-17 | $47.18 | $47.77 | $46.03 | $46.20 | $46.20 | 134,226 |
| 2021-06-16 | $48.10 | $48.28 | $46.16 | $47.19 | $47.19 | 111,237 |
| 2021-06-15 | $47.40 | $48.32 | $46.96 | $47.90 | $47.90 | 156,314 |
| 2021-06-14 | $47.40 | $47.80 | $46.99 | $47.63 | $47.63 | 224,777 |
| 2021-06-11 | $47.79 | $48.20 | $46.67 | $47.14 | $47.14 | 144,529 |
| 2021-06-10 | $48.02 | $48.38 | $47.30 | $47.89 | $47.89 | 123,400 |
| 2021-06-09 | $48.72 | $49.06 | $47.49 | $47.80 | $47.80 | 126,315 |
| 2021-06-08 | $49.24 | $49.40 | $47.58 | $48.66 | $48.66 | 108,209 |
| 2021-06-07 | $47.89 | $49.34 | $47.30 | $48.97 | $48.97 | 102,319 |
| 2021-06-04 | $47.04 | $48.05 | $46.33 | $47.62 | $47.62 | 72,640 |
| 2021-06-03 | $46.12 | $47.61 | $45.40 | $47.43 | $47.43 | 56,049 |
| 2021-06-02 | $47.16 | $47.16 | $45.44 | $46.17 | $46.17 | 169,550 |
| 2021-06-01 | $48.81 | $48.81 | $47.16 | $47.18 | $47.18 | 160,582 |
| 2021-05-28 | $49.62 | $50.28 | $48.52 | $48.66 | $48.66 | 114,647 |
| 2021-05-27 | $49.76 | $50.44 | $48.80 | $49.51 | $49.51 | 76,311 |
| 2021-05-26 | $48.55 | $49.50 | $48.15 | $49.46 | $49.46 | 81,010 |
| 2021-05-25 | $49.12 | $49.53 | $47.88 | $48.17 | $48.17 | 98,353 |
| 2021-05-24 | $49.95 | $50.65 | $48.99 | $49.06 | $49.06 | 67,357 |
| 2021-05-21 | $49.12 | $50.40 | $48.32 | $49.57 | $49.57 | 115,635 |
| 2021-05-20 | $48.13 | $49.44 | $47.92 | $48.66 | $48.66 | 62,103 |
| 2021-05-19 | $47.92 | $48.75 | $47.92 | $48.16 | $48.16 | 66,626 |
| 2021-05-18 | $49.48 | $50.70 | $48.16 | $48.20 | $48.20 | 104,682 |
| 2021-05-17 | $51.15 | $51.60 | $49.26 | $49.51 | $49.51 | 98,828 |
| 2021-05-14 | $50.59 | $51.82 | $50.02 | $51.57 | $51.57 | 116,942 |
| 2021-05-13 | $49.88 | $50.91 | $49.58 | $50.30 | $50.30 | 87,977 |
| 2021-05-12 | $48.58 | $51.44 | $48.28 | $49.91 | $49.91 | 125,377 |
| 2021-05-11 | $46.91 | $49.42 | $46.66 | $49.15 | $49.15 | 138,680 |
| 2021-05-10 | $48.00 | $48.83 | $46.40 | $47.64 | $47.64 | 186,857 |
| 2021-05-07 | $51.29 | $51.50 | $48.50 | $48.50 | $48.50 | 140,169 |
| 2021-05-06 | $52.32 | $52.32 | $50.13 | $51.00 | $51.00 | 128,637 |
| 2021-05-05 | $51.36 | $52.42 | $50.42 | $52.07 | $52.07 | 97,355 |
| 2021-05-04 | $52.87 | $53.50 | $51.16 | $51.41 | $51.41 | 95,711 |
| 2021-05-03 | $51.39 | $53.76 | $50.13 | $53.11 | $53.11 | 160,060 |
| 2021-04-30 | $50.96 | $52.09 | $50.11 | $50.74 | $50.74 | 98,380 |
| 2021-04-29 | $50.92 | $51.93 | $50.73 | $51.35 | $51.35 | 53,737 |
| 2021-04-28 | $49.96 | $50.97 | $49.42 | $50.84 | $50.84 | 74,692 |
| 2021-04-27 | $50.86 | $50.86 | $50.08 | $50.27 | $50.27 | 87,083 |
| 2021-04-26 | $50.19 | $50.63 | $49.70 | $50.41 | $50.41 | 108,541 |
| 2021-04-23 | $52.34 | $52.45 | $50.16 | $50.27 | $50.27 | 133,985 |
| 2021-04-22 | $52.65 | $53.46 | $51.02 | $52.39 | $52.39 | 90,260 |
| 2021-04-21 | $51.23 | $52.56 | $50.70 | $52.33 | $52.33 | 108,426 |
| 2021-04-20 | $49.30 | $51.29 | $49.30 | $51.10 | $51.10 | 65,458 |
| 2021-04-19 | $50.52 | $50.52 | $49.01 | $49.87 | $49.87 | 77,949 |
| 2021-04-16 | $52.03 | $52.46 | $50.49 | $50.68 | $50.68 | 103,821 |
| 2021-04-15 | $50.65 | $52.89 | $50.65 | $51.76 | $51.76 | 111,027 |
| 2021-04-14 | $49.50 | $51.15 | $48.81 | $50.65 | $50.65 | 108,860 |
| 2021-04-13 | $48.13 | $49.54 | $48.13 | $49.41 | $49.41 | 83,449 |
| 2021-04-12 | $49.14 | $49.20 | $47.80 | $48.48 | $48.48 | 120,508 |
| 2021-04-09 | $49.27 | $49.49 | $47.99 | $48.75 | $48.75 | 122,552 |
| 2021-04-08 | $48.73 | $49.48 | $48.03 | $49.31 | $49.31 | 124,244 |
| 2021-04-07 | $49.37 | $49.37 | $48.17 | $48.63 | $48.63 | 98,119 |
| 2021-04-06 | $50.38 | $50.88 | $49.57 | $49.69 | $49.69 | 144,777 |
| 2021-04-05 | $51.20 | $51.68 | $50.12 | $50.56 | $50.56 | 76,045 |
| 2021-04-01 | $49.38 | $50.96 | $48.80 | $50.80 | $50.80 | 104,060 |
| 2021-03-31 | $48.19 | $50.84 | $48.19 | $49.32 | $49.32 | 151,578 |
| 2021-03-30 | $48.82 | $49.52 | $47.90 | $48.07 | $48.07 | 83,775 |
| 2021-03-29 | $49.52 | $51.09 | $48.75 | $49.28 | $49.28 | 128,138 |
| 2021-03-26 | $50.75 | $51.15 | $49.42 | $50.09 | $50.09 | 96,306 |
| 2021-03-25 | $47.64 | $50.75 | $47.64 | $50.32 | $50.32 | 130,902 |
| 2021-03-24 | $50.52 | $50.52 | $47.80 | $47.82 | $47.82 | 217,308 |
| 2021-03-23 | $52.64 | $52.80 | $49.64 | $49.91 | $49.91 | 189,763 |
| 2021-03-22 | $52.27 | $53.22 | $51.88 | $53.16 | $53.16 | 65,866 |
| 2021-03-19 | $51.07 | $52.91 | $50.38 | $52.02 | $52.02 | 373,508 |
| 2021-03-18 | $52.23 | $52.94 | $51.02 | $51.20 | $51.20 | 146,906 |
| 2021-03-17 | $52.35 | $52.68 | $51.21 | $52.48 | $52.48 | 156,135 |
| 2021-03-16 | $52.21 | $52.95 | $51.58 | $52.39 | $52.39 | 110,095 |
| 2021-03-15 | $52.10 | $52.79 | $51.69 | $52.35 | $52.35 | 83,286 |
| 2021-03-12 | $52.16 | $52.57 | $51.39 | $52.19 | $52.19 | 77,139 |
| 2021-03-11 | $51.60 | $52.36 | $51.03 | $52.08 | $52.08 | 122,558 |
| 2021-03-10 | $51.45 | $51.91 | $50.27 | $51.00 | $51.00 | 84,882 |
| 2021-03-09 | $50.06 | $51.74 | $50.06 | $50.92 | $50.92 | 94,973 |
| 2021-03-08 | $51.99 | $52.05 | $49.26 | $49.89 | $49.89 | 184,795 |
| 2021-03-05 | $49.69 | $51.80 | $49.57 | $51.44 | $51.44 | 159,997 |
| 2021-03-04 | $49.82 | $50.72 | $48.64 | $49.84 | $49.84 | 178,210 |
| 2021-03-03 | $50.41 | $50.96 | $48.81 | $49.78 | $49.78 | 134,289 |
| 2021-03-02 | $49.55 | $50.22 | $48.04 | $49.92 | $49.92 | 663,273 |
| 2021-03-01 | $49.58 | $50.33 | $48.32 | $49.73 | $49.73 | 172,161 |
| 2021-02-26 | $50.03 | $51.06 | $47.96 | $49.32 | $49.32 | 279,041 |
| 2021-02-25 | $51.55 | $52.41 | $49.55 | $50.58 | $50.58 | 100,665 |
| 2021-02-24 | $52.26 | $52.28 | $51.22 | $51.72 | $51.72 | 98,441 |
| 2021-02-23 | $50.78 | $52.41 | $50.05 | $51.44 | $51.44 | 158,121 |
| 2021-02-22 | $52.02 | $52.81 | $51.01 | $51.16 | $51.16 | 137,039 |
| 2021-02-19 | $51.80 | $54.04 | $50.76 | $52.37 | $52.37 | 143,657 |
| 2021-02-18 | $52.27 | $52.73 | $50.98 | $51.71 | $51.71 | 157,388 |
| 2021-02-17 | $50.55 | $52.71 | $49.93 | $52.51 | $52.51 | 135,433 |
| 2021-02-16 | $51.13 | $51.13 | $49.37 | $50.24 | $50.24 | 162,943 |
| 2021-02-12 | $53.93 | $54.28 | $51.01 | $51.32 | $51.32 | 116,597 |
| 2021-02-11 | $54.25 | $55.88 | $53.18 | $53.83 | $53.83 | 164,806 |
| 2021-02-10 | $55.09 | $55.91 | $53.05 | $54.12 | $54.12 | 153,482 |
| 2021-02-09 | $55.58 | $56.97 | $54.62 | $54.73 | $54.73 | 141,507 |
| 2021-02-08 | $53.45 | $55.55 | $52.76 | $54.95 | $54.95 | 120,945 |
| 2021-02-05 | $52.98 | $53.30 | $51.22 | $53.09 | $53.09 | 91,748 |
| 2021-02-04 | $52.95 | $53.77 | $52.34 | $52.60 | $52.60 | 131,732 |
| 2021-02-03 | $51.15 | $53.47 | $51.15 | $52.80 | $52.80 | 202,473 |
| 2021-02-02 | $50.51 | $52.21 | $49.92 | $51.03 | $51.03 | 181,833 |
| 2021-02-01 | $48.75 | $50.43 | $47.52 | $50.07 | $50.07 | 146,820 |
| 2021-01-29 | $47.54 | $49.70 | $47.02 | $48.06 | $48.06 | 201,581 |
| 2021-01-28 | $48.60 | $49.58 | $45.94 | $46.08 | $46.08 | 248,602 |
| 2021-01-27 | $48.26 | $49.72 | $47.63 | $48.96 | $48.96 | 214,703 |
| 2021-01-26 | $48.22 | $49.54 | $47.89 | $48.91 | $48.91 | 103,148 |
| 2021-01-25 | $47.71 | $48.24 | $46.88 | $48.03 | $48.03 | 137,447 |
| 2021-01-22 | $46.53 | $47.72 | $46.11 | $47.67 | $47.67 | 175,988 |
| 2021-01-21 | $47.38 | $47.50 | $45.90 | $46.81 | $46.81 | 104,179 |
| 2021-01-20 | $47.30 | $48.44 | $47.09 | $47.30 | $47.30 | 120,375 |
| 2021-01-19 | $47.82 | $49.25 | $46.73 | $47.97 | $47.97 | 186,040 |
| 2021-01-15 | $47.94 | $48.84 | $46.54 | $46.72 | $46.72 | 114,485 |
| 2021-01-14 | $45.44 | $48.63 | $45.44 | $48.34 | $48.34 | 105,425 |
| 2021-01-13 | $48.85 | $48.96 | $46.44 | $46.67 | $46.67 | 118,718 |
| 2021-01-12 | $48.78 | $49.26 | $48.46 | $48.69 | $48.69 | 121,789 |
| 2021-01-11 | $45.58 | $48.98 | $45.19 | $48.56 | $48.56 | 216,239 |
| 2021-01-08 | $45.86 | $46.87 | $44.62 | $45.61 | $45.61 | 153,744 |
| 2021-01-07 | $44.31 | $45.90 | $44.31 | $45.81 | $45.81 | 195,076 |
| 2021-01-06 | $41.99 | $44.00 | $41.66 | $43.86 | $43.86 | 190,765 |
| 2021-01-05 | $42.22 | $42.84 | $40.87 | $41.69 | $41.69 | 175,612 |
| 2021-01-04 | $41.52 | $42.66 | $41.42 | $42.10 | $42.10 | 127,320 |
| 2020-12-31 | $40.79 | $42.50 | $40.54 | $42.10 | $42.10 | 143,644 |
| 2020-12-30 | $42.08 | $42.20 | $40.70 | $41.54 | $41.54 | 139,964 |
| 2020-12-29 | $41.80 | $42.11 | $40.32 | $41.90 | $41.90 | 120,337 |
| 2020-12-28 | $42.98 | $43.29 | $41.47 | $41.71 | $41.71 | 139,116 |
| 2020-12-24 | $42.73 | $43.10 | $42.18 | $42.90 | $42.90 | 42,252 |
| 2020-12-23 | $43.30 | $43.30 | $41.61 | $42.30 | $42.30 | 130,685 |
| 2020-12-22 | $43.17 | $44.45 | $43.15 | $43.29 | $43.29 | 89,808 |
| 2020-12-21 | $43.55 | $44.08 | $42.14 | $43.98 | $43.98 | 129,529 |
| 2020-12-18 | $42.91 | $44.53 | $42.91 | $44.07 | $44.07 | 723,813 |
| 2020-12-17 | $43.37 | $43.53 | $42.81 | $43.46 | $43.46 | 154,269 |
| 2020-12-16 | $42.28 | $43.49 | $42.28 | $43.00 | $43.00 | 114,058 |
| 2020-12-15 | $42.80 | $42.95 | $42.08 | $42.82 | $42.82 | 121,401 |
| 2020-12-14 | $42.17 | $43.81 | $42.17 | $42.50 | $42.50 | 205,549 |
| 2020-12-11 | $43.14 | $43.14 | $41.00 | $41.44 | $41.44 | 182,288 |
| 2020-12-10 | $42.94 | $43.42 | $42.42 | $43.20 | $43.20 | 149,456 |
| 2020-12-09 | $42.90 | $43.14 | $42.16 | $42.51 | $42.51 | 136,705 |
| 2020-12-08 | $42.50 | $42.88 | $41.83 | $42.65 | $42.65 | 161,307 |
| 2020-12-07 | $42.45 | $42.87 | $41.70 | $42.62 | $42.62 | 140,972 |
| 2020-12-04 | $41.35 | $43.13 | $41.35 | $42.67 | $42.67 | 153,935 |
| 2020-12-03 | $42.29 | $42.60 | $41.53 | $41.86 | $41.86 | 112,157 |
| 2020-12-02 | $41.30 | $42.34 | $40.85 | $42.07 | $42.07 | 154,389 |
| 2020-12-01 | $41.24 | $42.23 | $40.62 | $41.16 | $41.16 | 240,897 |
| 2020-11-30 | $42.72 | $43.00 | $41.01 | $41.20 | $41.20 | 243,316 |
| 2020-11-27 | $42.79 | $43.21 | $41.93 | $42.90 | $42.90 | 82,980 |
| 2020-11-25 | $43.01 | $44.67 | $42.93 | $42.94 | $42.94 | 151,198 |
| 2020-11-24 | $41.57 | $45.00 | $40.46 | $42.89 | $42.89 | 328,025 |
| 2020-11-23 | $44.26 | $45.14 | $43.24 | $43.67 | $43.67 | 112,872 |
| 2020-11-20 | $43.76 | $44.38 | $43.14 | $43.57 | $43.57 | 149,318 |
| 2020-11-19 | $44.40 | $44.97 | $43.82 | $44.15 | $44.15 | 94,860 |
| 2020-11-18 | $45.64 | $46.32 | $44.15 | $44.19 | $44.19 | 174,948 |
| 2020-11-17 | $45.29 | $45.86 | $44.31 | $45.65 | $45.65 | 101,474 |
| 2020-11-16 | $45.81 | $46.55 | $44.32 | $45.34 | $45.34 | 157,209 |
| 2020-11-13 | $46.27 | $47.11 | $44.87 | $45.12 | $45.12 | 124,614 |
| 2020-11-12 | $47.19 | $47.23 | $45.75 | $45.92 | $45.92 | 94,289 |
| 2020-11-11 | $47.57 | $47.71 | $46.40 | $47.47 | $47.47 | 64,066 |
| 2020-11-10 | $45.50 | $47.87 | $44.90 | $47.08 | $47.08 | 173,753 |
| 2020-11-09 | $46.05 | $46.95 | $45.02 | $45.18 | $45.18 | 134,226 |
| 2020-11-06 | $45.23 | $45.39 | $43.61 | $44.28 | $44.28 | 108,275 |
| 2020-11-05 | $46.64 | $47.35 | $45.24 | $45.34 | $45.34 | 248,689 |
| 2020-11-04 | $45.20 | $47.56 | $45.20 | $46.08 | $46.08 | 245,291 |
| 2020-11-03 | $44.54 | $45.69 | $44.26 | $44.88 | $44.88 | 221,243 |
| 2020-11-02 | $44.05 | $44.58 | $43.17 | $44.31 | $44.31 | 146,111 |
| 2020-10-30 | $44.15 | $44.76 | $43.01 | $43.63 | $43.63 | 148,304 |
| 2020-10-29 | $44.25 | $44.51 | $43.25 | $43.92 | $43.92 | 100,511 |
| 2020-10-28 | $44.34 | $44.74 | $43.49 | $44.01 | $44.01 | 98,198 |
| 2020-10-27 | $43.30 | $45.63 | $43.30 | $45.01 | $45.01 | 391,167 |
| 2020-10-26 | $43.37 | $43.73 | $42.70 | $43.50 | $43.50 | 384,310 |
| 2020-10-23 | $44.05 | $44.63 | $43.40 | $43.85 | $43.85 | 280,473 |
| 2020-10-22 | $42.54 | $43.72 | $42.17 | $43.67 | $43.67 | 469,918 |
| 2020-10-21 | $43.14 | $43.21 | $42.29 | $42.37 | $42.37 | 234,734 |
| 2020-10-20 | $43.71 | $44.10 | $42.62 | $43.43 | $43.43 | 161,830 |
| 2020-10-19 | $44.77 | $44.98 | $43.07 | $43.51 | $43.51 | 107,630 |
| 2020-10-16 | $44.45 | $45.69 | $44.35 | $44.73 | $44.73 | 82,831 |
| 2020-10-15 | $44.12 | $45.35 | $43.66 | $44.61 | $44.61 | 98,002 |
| 2020-10-14 | $46.40 | $46.40 | $44.51 | $44.55 | $44.55 | 97,258 |
| 2020-10-13 | $45.62 | $46.77 | $45.22 | $45.87 | $45.87 | 156,917 |
| 2020-10-12 | $46.13 | $46.19 | $45.59 | $45.79 | $45.79 | 63,201 |
| 2020-10-09 | $47.21 | $47.43 | $45.78 | $46.16 | $46.16 | 85,467 |
| 2020-10-08 | $46.60 | $46.99 | $45.09 | $46.61 | $46.61 | 111,015 |
| 2020-10-07 | $47.21 | $47.27 | $46.49 | $46.73 | $46.73 | 139,933 |
| 2020-10-06 | $47.42 | $47.60 | $46.49 | $47.04 | $47.04 | 174,485 |
| 2020-10-05 | $45.78 | $47.20 | $43.55 | $46.91 | $46.91 | 99,337 |
| 2020-10-02 | $45.90 | $46.26 | $44.50 | $45.41 | $45.41 | 180,253 |
| 2020-10-01 | $46.02 | $46.67 | $45.02 | $46.35 | $46.35 | 182,079 |
| 2020-09-30 | $45.22 | $45.94 | $44.89 | $45.78 | $45.78 | 188,098 |
| 2020-09-29 | $44.24 | $45.06 | $43.88 | $44.83 | $44.83 | 118,628 |
| 2020-09-28 | $44.02 | $44.29 | $43.27 | $44.15 | $44.15 | 148,105 |
| 2020-09-25 | $43.18 | $44.00 | $43.08 | $43.69 | $43.69 | 242,962 |
| 2020-09-24 | $43.17 | $43.57 | $42.07 | $43.44 | $43.44 | 179,725 |
| 2020-09-23 | $44.49 | $44.49 | $42.90 | $43.36 | $43.36 | 178,907 |
| 2020-09-22 | $44.83 | $44.92 | $43.55 | $44.54 | $44.54 | 121,843 |
| 2020-09-21 | $45.44 | $45.44 | $44.23 | $44.79 | $44.79 | 217,684 |
| 2020-09-18 | $46.80 | $46.80 | $45.34 | $46.16 | $46.16 | 500,599 |
| 2020-09-17 | $46.99 | $47.71 | $45.94 | $46.33 | $46.33 | 136,455 |
| 2020-09-16 | $46.85 | $47.58 | $46.54 | $47.37 | $47.37 | 131,108 |
| 2020-09-15 | $47.80 | $48.34 | $46.54 | $46.76 | $46.76 | 181,656 |
| 2020-09-14 | $46.84 | $48.17 | $46.41 | $47.47 | $47.47 | 167,682 |
| 2020-09-11 | $46.30 | $48.24 | $45.87 | $46.38 | $46.38 | 202,026 |
| 2020-09-10 | $49.15 | $49.23 | $46.04 | $46.23 | $46.23 | 243,763 |
| 2020-09-09 | $47.71 | $49.38 | $47.55 | $48.91 | $48.91 | 114,991 |
| 2020-09-08 | $47.91 | $48.69 | $46.69 | $47.30 | $47.30 | 223,013 |
| 2020-09-04 | $49.50 | $49.50 | $47.52 | $48.67 | $48.67 | 105,207 |
| 2020-09-03 | $49.59 | $50.10 | $48.71 | $49.12 | $49.12 | 120,107 |
| 2020-09-02 | $49.70 | $50.36 | $49.24 | $49.74 | $49.74 | 134,443 |
| 2020-09-01 | $51.92 | $52.00 | $49.40 | $49.82 | $49.82 | 454,552 |
| 2020-08-31 | $51.27 | $52.47 | $50.63 | $52.19 | $52.19 | 163,696 |
| 2020-08-28 | $52.25 | $53.35 | $51.00 | $51.29 | $51.29 | 240,449 |
| 2020-08-27 | $49.83 | $50.21 | $49.36 | $49.67 | $49.67 | 82,961 |
| 2020-08-26 | $51.29 | $51.61 | $49.80 | $49.90 | $49.90 | 124,073 |
| 2020-08-25 | $49.15 | $51.21 | $49.15 | $50.64 | $50.64 | 134,081 |
| 2020-08-24 | $48.55 | $49.20 | $47.96 | $49.02 | $49.02 | 121,496 |
| 2020-08-21 | $49.00 | $49.00 | $47.47 | $48.57 | $48.57 | 399,249 |
| 2020-08-20 | $48.41 | $49.12 | $47.54 | $48.96 | $48.96 | 90,122 |
| 2020-08-19 | $49.04 | $49.49 | $48.55 | $48.73 | $48.73 | 102,439 |
| 2020-08-18 | $49.22 | $49.60 | $48.45 | $49.11 | $49.11 | 125,018 |
| 2020-08-17 | $48.64 | $49.81 | $47.41 | $49.42 | $49.42 | 120,610 |
| 2020-08-14 | $49.34 | $49.62 | $48.44 | $48.76 | $48.76 | 99,749 |
| 2020-08-13 | $48.06 | $49.99 | $48.06 | $49.57 | $49.57 | 140,886 |
| 2020-08-12 | $47.53 | $48.52 | $47.10 | $48.13 | $48.13 | 149,189 |
| 2020-08-11 | $48.02 | $49.45 | $47.26 | $47.37 | $47.37 | 195,866 |
| 2020-08-10 | $47.42 | $48.38 | $47.40 | $48.02 | $48.02 | 107,748 |
| 2020-08-07 | $46.25 | $47.35 | $46.07 | $47.16 | $47.16 | 117,250 |
| 2020-08-06 | $45.91 | $47.86 | $45.51 | $46.31 | $46.31 | 130,076 |
| 2020-08-05 | $48.83 | $48.83 | $45.18 | $46.07 | $46.07 | 256,444 |
| 2020-08-04 | $47.17 | $48.00 | $46.48 | $47.69 | $47.69 | 176,975 |
| 2020-08-03 | $46.37 | $47.25 | $45.40 | $47.05 | $47.05 | 193,314 |
| 2020-07-31 | $46.90 | $47.31 | $44.26 | $45.85 | $45.85 | 238,680 |
| 2020-07-30 | $46.45 | $47.61 | $46.10 | $46.99 | $46.99 | 192,511 |
| 2020-07-29 | $48.62 | $48.62 | $46.76 | $46.93 | $46.93 | 115,450 |
| 2020-07-28 | $50.07 | $50.91 | $48.25 | $48.32 | $48.32 | 124,645 |
| 2020-07-27 | $50.00 | $50.73 | $48.88 | $50.32 | $50.32 | 181,404 |
| 2020-07-24 | $48.49 | $49.03 | $47.37 | $48.16 | $48.16 | 138,608 |
| 2020-07-23 | $48.90 | $49.49 | $48.58 | $48.82 | $48.82 | 127,333 |
| 2020-07-22 | $49.30 | $50.15 | $48.44 | $49.20 | $49.20 | 132,625 |
| 2020-07-21 | $53.00 | $53.00 | $49.30 | $49.43 | $49.43 | 136,754 |
| 2020-07-20 | $53.42 | $54.43 | $52.41 | $52.85 | $52.85 | 111,794 |
| 2020-07-17 | $52.47 | $54.57 | $52.47 | $53.53 | $53.53 | 99,100 |
| 2020-07-16 | $52.83 | $53.28 | $51.79 | $52.66 | $52.66 | 94,800 |
| 2020-07-15 | $52.45 | $53.63 | $51.92 | $53.05 | $53.05 | 140,300 |
| 2020-07-14 | $49.81 | $51.69 | $49.81 | $51.67 | $51.67 | 219,300 |
| 2020-07-13 | $51.61 | $52.21 | $49.98 | $50.02 | $50.02 | 125,300 |
| 2020-07-10 | $50.94 | $51.86 | $50.70 | $51.18 | $51.18 | 113,900 |
| 2020-07-09 | $49.99 | $51.99 | $49.99 | $51.10 | $51.10 | 156,400 |
| 2020-07-08 | $50.55 | $50.82 | $49.65 | $50.32 | $50.32 | 111,500 |
| 2020-07-07 | $50.24 | $51.82 | $49.96 | $50.46 | $50.46 | 180,900 |
| 2020-07-06 | $50.76 | $51.68 | $50.14 | $50.50 | $50.50 | 135,300 |
| 2020-07-02 | $52.07 | $52.07 | $49.76 | $49.94 | $49.94 | 149,800 |
| 2020-07-01 | $50.26 | $51.64 | $50.08 | $51.25 | $51.25 | 235,800 |
| 2020-06-30 | $48.91 | $50.24 | $48.21 | $50.21 | $50.21 | 150,500 |
| 2020-06-29 | $49.04 | $50.70 | $48.35 | $49.04 | $49.04 | 149,800 |
| 2020-06-26 | $50.44 | $50.76 | $49.16 | $49.68 | $49.68 | 463,939 |
| 2020-06-25 | $50.33 | $51.23 | $50.03 | $50.90 | $50.90 | 155,840 |
| 2020-06-24 | $51.06 | $52.09 | $49.63 | $50.47 | $50.47 | 160,431 |
| 2020-06-23 | $51.01 | $52.43 | $51.01 | $51.33 | $51.33 | 141,897 |
| 2020-06-22 | $49.13 | $50.98 | $48.07 | $50.48 | $50.48 | 187,610 |
| 2020-06-19 | $49.72 | $51.02 | $49.02 | $49.16 | $49.16 | 379,298 |
| 2020-06-18 | $49.75 | $50.64 | $48.74 | $49.42 | $49.42 | 85,740 |
| 2020-06-17 | $51.13 | $51.86 | $50.13 | $50.22 | $50.22 | 113,203 |
| 2020-06-16 | $51.17 | $51.75 | $49.69 | $51.29 | $51.29 | 89,666 |
| 2020-06-15 | $47.93 | $50.90 | $47.48 | $50.04 | $50.04 | 109,430 |
| 2020-06-12 | $49.33 | $49.67 | $46.90 | $48.52 | $48.52 | 164,258 |
| 2020-06-11 | $50.43 | $50.81 | $48.20 | $48.24 | $48.24 | 187,840 |
| 2020-06-10 | $52.38 | $52.49 | $50.54 | $51.18 | $51.18 | 82,711 |
| 2020-06-09 | $51.45 | $53.06 | $50.77 | $52.18 | $52.18 | 109,519 |
| 2020-06-08 | $51.07 | $51.86 | $50.46 | $51.78 | $51.78 | 110,617 |
| 2020-06-05 | $51.35 | $52.05 | $50.53 | $50.72 | $50.72 | 121,752 |
| 2020-06-04 | $50.36 | $52.00 | $48.99 | $50.07 | $50.07 | 134,617 |
| 2020-06-03 | $51.03 | $53.22 | $50.33 | $50.95 | $50.95 | 154,116 |
| 2020-06-02 | $50.46 | $50.59 | $49.20 | $50.41 | $50.41 | 275,442 |
| 2020-06-01 | $51.34 | $53.18 | $50.02 | $50.67 | $50.67 | 189,333 |
| 2020-05-29 | $50.77 | $51.78 | $48.19 | $51.49 | $51.49 | 259,597 |
| 2020-05-28 | $50.82 | $52.91 | $50.65 | $51.60 | $51.60 | 132,938 |
| 2020-05-27 | $55.44 | $55.44 | $50.45 | $50.71 | $50.71 | 170,394 |
| 2020-05-26 | $56.50 | $56.50 | $54.86 | $54.93 | $54.93 | 179,067 |
| 2020-05-22 | $54.93 | $55.87 | $54.50 | $55.30 | $55.30 | 54,472 |
| 2020-05-21 | $56.10 | $56.10 | $54.55 | $55.00 | $55.00 | 79,767 |
| 2020-05-20 | $54.43 | $56.57 | $54.43 | $56.09 | $56.09 | 109,395 |
| 2020-05-19 | $58.03 | $58.59 | $54.31 | $54.39 | $54.39 | 142,638 |
| 2020-05-18 | $56.53 | $58.36 | $55.81 | $57.58 | $57.58 | 269,538 |
| 2020-05-15 | $53.59 | $56.28 | $53.48 | $55.20 | $55.20 | 151,724 |
| 2020-05-14 | $53.18 | $53.89 | $52.44 | $53.68 | $53.68 | 128,250 |
| 2020-05-13 | $53.38 | $56.38 | $52.90 | $54.15 | $54.15 | 187,095 |
| 2020-05-12 | $52.61 | $56.56 | $51.04 | $53.54 | $53.54 | 235,570 |
| 2020-05-11 | $51.56 | $53.10 | $51.56 | $51.91 | $51.91 | 160,171 |
| 2020-05-08 | $51.99 | $53.01 | $50.76 | $51.48 | $51.48 | 147,514 |
| 2020-05-07 | $54.04 | $54.09 | $50.57 | $50.68 | $50.68 | 180,866 |
| 2020-05-06 | $51.84 | $52.79 | $50.96 | $51.67 | $51.67 | 121,514 |
| 2020-05-05 | $51.64 | $52.95 | $50.27 | $50.98 | $50.98 | 113,078 |
| 2020-05-04 | $47.34 | $51.13 | $46.39 | $51.12 | $51.12 | 148,905 |
| 2020-05-01 | $45.70 | $48.00 | $44.90 | $47.48 | $47.48 | 187,184 |
| 2020-04-30 | $48.57 | $48.57 | $46.36 | $46.37 | $46.37 | 203,473 |
| 2020-04-29 | $51.03 | $51.03 | $48.57 | $49.04 | $49.04 | 150,562 |
| 2020-04-28 | $54.78 | $54.78 | $50.03 | $50.06 | $50.06 | 111,878 |
| 2020-04-27 | $54.37 | $55.27 | $53.98 | $54.17 | $54.17 | 120,564 |
| 2020-04-24 | $52.63 | $54.00 | $52.05 | $53.60 | $53.60 | 112,264 |
| 2020-04-23 | $53.99 | $54.85 | $52.33 | $52.54 | $52.54 | 116,794 |
| 2020-04-22 | $54.25 | $54.83 | $52.89 | $53.74 | $53.74 | 105,197 |
| 2020-04-21 | $54.68 | $54.68 | $52.29 | $53.16 | $53.16 | 178,367 |
| 2020-04-20 | $54.05 | $56.63 | $53.50 | $55.43 | $55.43 | 131,516 |
| 2020-04-17 | $55.01 | $55.94 | $54.50 | $55.01 | $55.01 | 131,718 |
| 2020-04-16 | $52.98 | $54.08 | $52.37 | $53.89 | $53.89 | 142,714 |
| 2020-04-15 | $52.38 | $54.09 | $52.38 | $52.62 | $52.62 | 128,894 |
| 2020-04-14 | $53.53 | $54.89 | $53.41 | $53.89 | $53.89 | 181,171 |
| 2020-04-13 | $52.45 | $53.60 | $51.77 | $52.78 | $52.78 | 193,348 |
| 2020-04-09 | $53.16 | $54.47 | $52.31 | $53.04 | $53.04 | 163,300 |
| 2020-04-08 | $51.23 | $53.28 | $50.60 | $52.17 | $52.17 | 196,423 |
| 2020-04-07 | $51.77 | $51.77 | $49.10 | $50.92 | $50.92 | 176,596 |
| 2020-04-06 | $51.33 | $52.92 | $48.97 | $50.77 | $50.77 | 171,276 |
| 2020-04-03 | $49.87 | $51.00 | $48.33 | $50.71 | $50.71 | 148,227 |
| 2020-04-02 | $49.97 | $50.77 | $47.36 | $49.98 | $49.98 | 176,093 |
| 2020-04-01 | $50.88 | $52.27 | $49.10 | $50.34 | $50.34 | 274,411 |
| 2020-03-31 | $50.80 | $51.84 | $49.56 | $51.43 | $51.43 | 194,086 |
| 2020-03-30 | $47.78 | $51.08 | $46.13 | $50.69 | $50.69 | 175,461 |
| 2020-03-27 | $47.93 | $49.40 | $46.85 | $47.03 | $47.03 | 192,396 |
| 2020-03-26 | $46.71 | $50.00 | $46.71 | $49.72 | $49.72 | 147,584 |
| 2020-03-25 | $47.13 | $48.84 | $45.97 | $46.63 | $46.63 | 343,412 |
| 2020-03-24 | $47.52 | $48.08 | $46.16 | $47.29 | $47.29 | 211,046 |
| 2020-03-23 | $46.71 | $49.96 | $43.41 | $45.93 | $45.93 | 209,137 |
| 2020-03-20 | $47.19 | $48.78 | $45.21 | $46.76 | $46.76 | 470,698 |
| 2020-03-19 | $39.91 | $47.98 | $39.21 | $46.86 | $46.86 | 307,673 |
| 2020-03-18 | $41.85 | $45.04 | $38.92 | $40.22 | $40.22 | 345,832 |
| 2020-03-17 | $42.93 | $44.31 | $38.40 | $43.94 | $43.94 | 507,595 |
| 2020-03-16 | $50.01 | $52.24 | $40.25 | $40.98 | $40.98 | 403,765 |
| 2020-03-13 | $52.00 | $53.97 | $47.42 | $53.93 | $53.93 | 365,048 |
| 2020-03-12 | $50.50 | $53.71 | $49.00 | $49.39 | $49.39 | 543,639 |
| 2020-03-11 | $52.07 | $53.68 | $51.73 | $52.92 | $52.92 | 278,632 |
| 2020-03-10 | $52.45 | $53.24 | $49.58 | $53.21 | $53.21 | 310,283 |
| 2020-03-09 | $51.71 | $53.79 | $50.42 | $51.19 | $51.19 | 181,742 |
| 2020-03-06 | $54.35 | $55.31 | $53.17 | $54.53 | $54.53 | 295,111 |
| 2020-03-05 | $53.79 | $56.25 | $53.79 | $55.50 | $55.50 | 306,772 |
| 2020-03-04 | $53.06 | $54.95 | $52.56 | $54.88 | $54.88 | 278,421 |
| 2020-03-03 | $52.60 | $53.57 | $50.72 | $52.31 | $52.31 | 407,174 |
| 2020-03-02 | $51.07 | $53.24 | $50.40 | $52.98 | $52.98 | 323,593 |
| 2020-02-28 | $48.10 | $51.29 | $48.10 | $50.88 | $50.88 | 323,042 |
| 2020-02-27 | $50.26 | $51.67 | $49.15 | $49.82 | $49.82 | 376,527 |
| 2020-02-26 | $51.30 | $52.18 | $50.00 | $51.04 | $51.04 | 161,419 |
| 2020-02-25 | $51.79 | $51.80 | $49.99 | $50.86 | $50.86 | 321,166 |
| 2020-02-24 | $51.82 | $52.25 | $50.93 | $51.43 | $51.43 | 182,998 |
| 2020-02-21 | $53.25 | $54.53 | $52.76 | $53.20 | $53.20 | 210,519 |
| 2020-02-20 | $53.18 | $53.97 | $52.74 | $53.32 | $53.32 | 135,240 |
| 2020-02-19 | $53.93 | $53.94 | $52.68 | $53.35 | $53.35 | 189,228 |
| 2020-02-18 | $51.68 | $54.06 | $51.36 | $53.66 | $53.66 | 156,477 |
| 2020-02-14 | $52.58 | $52.88 | $51.29 | $51.89 | $51.89 | 207,811 |
| 2020-02-13 | $52.75 | $52.78 | $51.88 | $52.47 | $52.47 | 181,507 |
| 2020-02-12 | $52.91 | $53.31 | $52.21 | $52.81 | $52.81 | 209,247 |
| 2020-02-11 | $55.72 | $55.72 | $52.74 | $52.82 | $52.82 | 320,632 |
| 2020-02-10 | $55.73 | $56.90 | $55.66 | $55.72 | $55.72 | 204,206 |
| 2020-02-07 | $55.10 | $58.38 | $53.01 | $55.79 | $55.79 | 321,944 |
| 2020-02-06 | $56.04 | $57.33 | $55.17 | $55.62 | $55.62 | 227,128 |
| 2020-02-05 | $54.59 | $56.65 | $54.59 | $55.82 | $55.82 | 173,068 |
| 2020-02-04 | $53.32 | $54.33 | $53.28 | $54.29 | $54.29 | 174,054 |
| 2020-02-03 | $51.86 | $52.82 | $51.70 | $52.81 | $52.81 | 157,755 |
| 2020-01-31 | $52.29 | $52.95 | $51.00 | $51.54 | $51.54 | 193,629 |
| 2020-01-30 | $52.21 | $52.68 | $52.03 | $52.56 | $52.56 | 240,066 |
| 2020-01-29 | $54.19 | $54.22 | $52.69 | $52.77 | $52.77 | 147,688 |
| 2020-01-28 | $53.65 | $54.53 | $53.50 | $54.19 | $54.19 | 127,915 |
| 2020-01-27 | $53.91 | $54.33 | $53.26 | $53.35 | $53.35 | 140,686 |
| 2020-01-24 | $56.12 | $56.84 | $54.77 | $54.85 | $54.85 | 201,033 |
| 2020-01-23 | $56.90 | $56.90 | $55.29 | $56.00 | $56.00 | 372,242 |
| 2020-01-22 | $57.98 | $58.48 | $56.47 | $56.98 | $56.98 | 499,698 |
| 2020-01-21 | $57.79 | $58.05 | $56.97 | $57.96 | $57.96 | 373,519 |
| 2020-01-17 | $58.66 | $59.16 | $57.37 | $57.94 | $57.94 | 181,916 |
| 2020-01-16 | $59.37 | $59.63 | $57.85 | $58.58 | $58.58 | 187,405 |
| 2020-01-15 | $58.74 | $59.59 | $58.57 | $58.96 | $58.96 | 167,657 |
| 2020-01-14 | $57.72 | $58.87 | $57.38 | $58.69 | $58.69 | 239,617 |
| 2020-01-13 | $58.80 | $58.80 | $57.44 | $57.73 | $57.73 | 198,656 |
| 2020-01-10 | $60.35 | $60.86 | $58.72 | $58.82 | $58.82 | 220,907 |
| 2020-01-09 | $60.90 | $61.21 | $59.98 | $60.33 | $60.33 | 220,890 |
| 2020-01-08 | $60.70 | $61.04 | $60.10 | $60.85 | $60.85 | 157,408 |
| 2020-01-07 | $61.55 | $62.06 | $60.74 | $60.91 | $60.91 | 101,895 |
| 2020-01-06 | $61.58 | $62.12 | $60.06 | $61.97 | $61.97 | 169,474 |
| 2020-01-03 | $60.97 | $62.02 | $60.97 | $61.57 | $61.57 | 208,684 |
| 2020-01-02 | $62.09 | $62.09 | $60.39 | $62.00 | $62.00 | 256,144 |
| 2019-12-31 | $61.53 | $62.56 | $61.53 | $61.78 | $61.78 | 197,356 |
| 2019-12-30 | $62.68 | $62.68 | $61.07 | $61.54 | $61.54 | 204,886 |
| 2019-12-27 | $63.93 | $63.96 | $62.48 | $62.51 | $62.51 | 150,628 |
| 2019-12-26 | $65.55 | $65.62 | $63.40 | $63.55 | $63.55 | 115,050 |
| 2019-12-24 | $64.82 | $65.51 | $64.39 | $65.47 | $65.47 | 53,904 |
| 2019-12-23 | $64.37 | $64.87 | $63.30 | $64.55 | $64.55 | 172,588 |
| 2019-12-20 | $64.00 | $64.19 | $62.89 | $63.94 | $63.94 | 403,641 |
| 2019-12-19 | $64.22 | $64.24 | $62.57 | $63.89 | $63.89 | 117,662 |
| 2019-12-18 | $64.09 | $64.57 | $63.06 | $64.04 | $64.04 | 178,900 |
| 2019-12-17 | $63.87 | $64.19 | $63.16 | $63.76 | $63.76 | 134,185 |
| 2019-12-16 | $66.91 | $67.88 | $63.64 | $63.88 | $63.88 | 241,278 |
| 2019-12-13 | $65.60 | $66.71 | $65.52 | $66.61 | $66.61 | 161,479 |
| 2019-12-12 | $64.28 | $65.76 | $64.28 | $65.66 | $65.66 | 166,149 |
| 2019-12-11 | $64.70 | $64.81 | $64.11 | $64.26 | $64.26 | 120,568 |
| 2019-12-10 | $63.73 | $64.88 | $63.43 | $64.68 | $64.68 | 156,857 |
| 2019-12-09 | $64.44 | $64.67 | $62.96 | $63.72 | $63.72 | 251,239 |
| 2019-12-06 | $63.57 | $64.50 | $63.40 | $64.08 | $64.08 | 143,452 |
| 2019-12-05 | $62.98 | $64.14 | $62.17 | $62.98 | $62.98 | 284,499 |
| 2019-12-04 | $63.95 | $63.95 | $62.10 | $62.79 | $62.79 | 139,372 |
| 2019-12-03 | $62.07 | $63.80 | $61.78 | $63.45 | $63.45 | 280,088 |
| 2019-12-02 | $63.58 | $63.98 | $61.95 | $62.05 | $62.05 | 259,350 |
| 2019-11-29 | $63.52 | $64.54 | $63.19 | $63.66 | $63.66 | 132,695 |
| 2019-11-27 | $63.06 | $64.20 | $62.89 | $63.43 | $63.43 | 138,524 |
| 2019-11-26 | $62.80 | $64.00 | $62.44 | $62.56 | $62.56 | 233,835 |
| 2019-11-25 | $61.03 | $63.46 | $60.63 | $62.69 | $62.69 | 258,016 |
| 2019-11-22 | $59.40 | $63.62 | $58.00 | $60.74 | $60.74 | 363,162 |
| 2019-11-21 | $61.96 | $63.76 | $61.48 | $63.51 | $63.51 | 224,240 |
| 2019-11-20 | $62.67 | $63.40 | $61.24 | $61.85 | $61.85 | 273,079 |
| 2019-11-19 | $63.70 | $64.33 | $62.59 | $62.88 | $62.88 | 131,996 |
| 2019-11-18 | $62.37 | $63.75 | $61.77 | $63.35 | $63.35 | 138,670 |
| 2019-11-15 | $62.52 | $62.89 | $61.65 | $62.60 | $62.60 | 131,350 |
| 2019-11-14 | $61.79 | $62.89 | $61.40 | $62.04 | $62.04 | 141,087 |
| 2019-11-13 | $61.23 | $62.90 | $60.80 | $62.01 | $62.01 | 84,654 |
| 2019-11-12 | $61.84 | $62.33 | $61.01 | $61.56 | $61.56 | 96,568 |
| 2019-11-11 | $63.35 | $63.72 | $61.57 | $61.77 | $61.77 | 85,705 |
| 2019-11-08 | $61.22 | $63.55 | $60.85 | $63.51 | $63.51 | 109,305 |
| 2019-11-07 | $61.97 | $62.29 | $60.74 | $61.59 | $61.59 | 97,474 |
| 2019-11-06 | $62.73 | $62.86 | $61.50 | $61.61 | $61.61 | 137,549 |
| 2019-11-05 | $61.33 | $63.28 | $60.81 | $62.58 | $62.58 | 327,239 |
| 2019-11-04 | $60.99 | $61.57 | $60.39 | $61.33 | $61.33 | 152,910 |
| 2019-11-01 | $60.04 | $61.88 | $57.89 | $60.55 | $60.55 | 338,617 |
| 2019-10-31 | $60.67 | $61.61 | $60.35 | $60.88 | $60.88 | 136,184 |
| 2019-10-30 | $60.27 | $61.29 | $59.35 | $61.12 | $61.12 | 120,780 |
| 2019-10-29 | $60.48 | $61.17 | $59.23 | $60.19 | $60.19 | 165,096 |
| 2019-10-28 | $60.05 | $61.15 | $60.05 | $60.48 | $60.48 | 104,256 |
| 2019-10-25 | $59.36 | $60.64 | $59.32 | $59.69 | $59.69 | 95,036 |
| 2019-10-24 | $60.48 | $60.63 | $59.35 | $59.55 | $59.55 | 104,869 |
| 2019-10-23 | $60.71 | $61.19 | $60.03 | $60.27 | $60.27 | 101,662 |
| 2019-10-22 | $61.08 | $62.28 | $59.74 | $60.74 | $60.74 | 130,691 |
| 2019-10-21 | $60.28 | $61.66 | $58.99 | $60.97 | $60.97 | 140,547 |
| 2019-10-18 | $60.48 | $61.12 | $59.42 | $59.71 | $59.71 | 133,071 |
| 2019-10-17 | $59.62 | $61.33 | $59.53 | $60.84 | $60.84 | 203,547 |
| 2019-10-16 | $59.35 | $60.12 | $59.08 | $59.41 | $59.41 | 141,926 |
| 2019-10-15 | $58.02 | $59.70 | $57.81 | $59.48 | $59.48 | 174,093 |
| 2019-10-14 | $58.71 | $59.52 | $58.19 | $58.26 | $58.26 | 113,320 |
| 2019-10-11 | $58.90 | $61.40 | $58.90 | $59.03 | $59.03 | 238,798 |
| 2019-10-10 | $58.10 | $58.64 | $57.24 | $58.28 | $58.28 | 241,088 |
| 2019-10-09 | $58.29 | $58.66 | $57.15 | $57.95 | $57.95 | 146,125 |
| 2019-10-08 | $59.72 | $59.91 | $58.02 | $58.08 | $58.08 | 167,999 |
| 2019-10-07 | $60.27 | $61.36 | $59.76 | $60.13 | $60.13 | 171,589 |
| 2019-10-04 | $62.48 | $63.99 | $58.55 | $60.33 | $60.33 | 243,545 |
| 2019-10-03 | $62.98 | $63.75 | $61.89 | $62.52 | $62.52 | 187,669 |
| 2019-10-02 | $61.34 | $64.10 | $59.64 | $63.26 | $63.26 | 247,957 |
| 2019-10-01 | $60.69 | $62.98 | $60.40 | $61.49 | $61.49 | 399,201 |
| 2019-09-30 | $60.28 | $60.76 | $59.39 | $60.08 | $60.08 | 265,769 |
| 2019-09-27 | $60.51 | $61.16 | $59.27 | $60.28 | $60.28 | 329,807 |
| 2019-09-26 | $58.50 | $61.33 | $58.02 | $60.51 | $60.51 | 1,118,138 |
| 2019-09-25 | $71.42 | $72.80 | $70.59 | $71.28 | $71.28 | 163,463 |
| 2019-09-24 | $72.54 | $73.40 | $70.63 | $71.82 | $71.82 | 190,225 |
| 2019-09-23 | $71.94 | $72.58 | $71.73 | $71.91 | $71.91 | 155,857 |
| 2019-09-20 | $70.95 | $72.28 | $70.95 | $71.74 | $71.74 | 323,957 |
| 2019-09-19 | $71.01 | $72.18 | $70.23 | $71.01 | $71.01 | 194,857 |
| 2019-09-18 | $69.52 | $71.45 | $68.88 | $70.70 | $70.70 | 171,999 |
| 2019-09-17 | $69.64 | $70.49 | $68.39 | $68.97 | $68.97 | 120,170 |
| 2019-09-16 | $67.56 | $70.72 | $67.56 | $69.89 | $69.89 | 117,643 |
| 2019-09-13 | $69.67 | $70.26 | $67.88 | $67.97 | $67.97 | 146,744 |
| 2019-09-12 | $70.13 | $70.67 | $68.97 | $69.40 | $69.40 | 128,115 |
| 2019-09-11 | $67.80 | $70.61 | $67.80 | $69.92 | $69.92 | 150,810 |
| 2019-09-10 | $65.00 | $67.77 | $63.37 | $67.68 | $67.68 | 365,195 |
| 2019-09-09 | $67.05 | $68.05 | $65.33 | $65.60 | $65.60 | 224,618 |
| 2019-09-06 | $68.73 | $69.38 | $66.98 | $67.05 | $67.05 | 292,549 |
| 2019-09-05 | $69.95 | $69.99 | $68.13 | $68.74 | $68.74 | 167,577 |
| 2019-09-04 | $68.83 | $69.45 | $67.37 | $69.18 | $69.18 | 228,369 |
| 2019-09-03 | $69.83 | $71.46 | $67.77 | $67.96 | $67.96 | 170,958 |
| 2019-08-30 | $71.74 | $71.99 | $70.34 | $70.55 | $70.55 | 88,776 |
| 2019-08-29 | $71.13 | $72.46 | $70.08 | $71.32 | $71.32 | 147,236 |
| 2019-08-28 | $69.45 | $71.58 | $67.73 | $70.75 | $70.75 | 184,444 |
| 2019-08-27 | $71.24 | $72.67 | $69.00 | $69.80 | $69.80 | 198,695 |
| 2019-08-26 | $70.34 | $70.99 | $69.72 | $70.70 | $70.70 | 120,695 |
| 2019-08-23 | $70.28 | $72.48 | $69.59 | $69.92 | $69.92 | 165,137 |
| 2019-08-22 | $72.70 | $73.52 | $70.68 | $70.75 | $70.75 | 182,638 |
| 2019-08-21 | $72.79 | $73.98 | $72.41 | $72.98 | $72.98 | 179,111 |
| 2019-08-20 | $72.16 | $74.38 | $71.93 | $72.35 | $72.35 | 150,313 |
| 2019-08-19 | $72.49 | $73.14 | $71.49 | $72.19 | $72.19 | 171,595 |
| 2019-08-16 | $70.77 | $72.70 | $70.75 | $71.93 | $71.93 | 192,843 |
| 2019-08-15 | $71.86 | $72.20 | $70.01 | $70.34 | $70.34 | 180,250 |
| 2019-08-14 | $71.91 | $73.60 | $71.61 | $71.63 | $71.63 | 128,512 |
| 2019-08-13 | $70.69 | $74.31 | $70.69 | $73.14 | $73.14 | 152,258 |
| 2019-08-12 | $72.49 | $74.51 | $70.72 | $70.82 | $70.82 | 137,878 |
| 2019-08-09 | $72.84 | $75.66 | $72.84 | $73.34 | $73.34 | 133,836 |
| 2019-08-08 | $72.52 | $74.61 | $70.42 | $72.90 | $72.90 | 178,030 |
| 2019-08-07 | $71.53 | $73.46 | $66.16 | $72.39 | $72.39 | 358,199 |
| 2019-08-06 | $69.01 | $71.51 | $66.85 | $70.83 | $70.83 | 292,123 |
| 2019-08-05 | $70.75 | $72.70 | $67.71 | $68.29 | $68.29 | 369,878 |
| 2019-08-02 | $74.17 | $76.16 | $70.82 | $71.77 | $71.77 | 273,110 |
| 2019-08-01 | $75.14 | $75.95 | $73.90 | $74.44 | $74.44 | 226,521 |
| 2019-07-31 | $77.02 | $77.35 | $74.01 | $75.02 | $75.02 | 216,319 |
| 2019-07-30 | $76.13 | $77.03 | $76.03 | $76.98 | $76.98 | 165,261 |
| 2019-07-29 | $77.65 | $78.42 | $76.36 | $76.63 | $76.63 | 165,390 |
| 2019-07-26 | $79.98 | $80.52 | $76.74 | $77.87 | $77.87 | 179,995 |
| 2019-07-25 | $81.60 | $82.98 | $79.71 | $79.99 | $79.99 | 170,676 |
| 2019-07-24 | $80.69 | $81.92 | $80.10 | $81.82 | $81.82 | 180,072 |
| 2019-07-23 | $82.55 | $82.65 | $80.61 | $80.88 | $80.88 | 180,827 |
| 2019-07-22 | $82.43 | $84.37 | $81.66 | $82.49 | $82.49 | 138,403 |
| 2019-07-19 | $83.10 | $84.73 | $81.95 | $82.00 | $82.00 | 196,560 |
| 2019-07-18 | $81.73 | $83.71 | $81.29 | $83.43 | $83.43 | 129,180 |
| 2019-07-17 | $81.55 | $83.18 | $79.64 | $81.72 | $81.72 | 132,855 |
| 2019-07-16 | $81.80 | $82.60 | $80.32 | $81.54 | $81.54 | 145,030 |
| 2019-07-15 | $84.71 | $85.10 | $81.37 | $81.79 | $81.79 | 184,747 |
| 2019-07-12 | $86.65 | $86.65 | $84.75 | $84.83 | $84.83 | 172,072 |
| 2019-07-11 | $88.44 | $88.44 | $86.37 | $86.81 | $86.81 | 167,502 |
| 2019-07-10 | $88.82 | $89.25 | $87.06 | $88.03 | $88.03 | 169,518 |
| 2019-07-09 | $85.25 | $88.76 | $84.66 | $88.00 | $88.00 | 159,143 |
| 2019-07-08 | $84.53 | $85.68 | $82.80 | $85.61 | $85.61 | 189,314 |
| 2019-07-05 | $87.12 | $88.46 | $84.85 | $84.94 | $84.94 | 158,356 |
| 2019-07-03 | $85.38 | $88.17 | $84.91 | $88.17 | $88.17 | 87,447 |
| 2019-07-02 | $85.82 | $86.71 | $83.09 | $84.73 | $84.73 | 207,667 |
| 2019-07-01 | $85.30 | $87.15 | $83.24 | $86.03 | $86.03 | 209,269 |
| 2019-06-28 | $83.90 | $85.21 | $82.89 | $84.38 | $84.38 | 418,509 |
| 2019-06-27 | $81.51 | $84.28 | $81.14 | $83.84 | $83.84 | 188,589 |
| 2019-06-26 | $82.56 | $82.59 | $80.52 | $81.30 | $81.30 | 191,095 |
| 2019-06-25 | $83.60 | $84.42 | $81.45 | $82.09 | $82.09 | 213,842 |
| 2019-06-24 | $86.87 | $86.87 | $82.74 | $82.88 | $82.88 | 202,044 |
| 2019-06-21 | $89.16 | $89.72 | $85.81 | $86.52 | $86.52 | 355,450 |
| 2019-06-20 | $91.10 | $92.25 | $89.41 | $89.54 | $89.54 | 272,145 |
| 2019-06-19 | $90.89 | $92.38 | $89.67 | $90.16 | $90.16 | 112,950 |
| 2019-06-18 | $89.25 | $92.45 | $89.25 | $90.94 | $90.94 | 224,969 |
| 2019-06-17 | $86.29 | $90.35 | $85.15 | $89.14 | $89.14 | 358,629 |
| 2019-06-14 | $98.88 | $101.27 | $85.42 | $85.81 | $85.81 | 721,038 |
| 2019-06-13 | $95.85 | $97.41 | $93.35 | $97.35 | $97.35 | 262,834 |
| 2019-06-12 | $94.00 | $95.47 | $93.25 | $95.34 | $95.34 | 160,633 |
| 2019-06-11 | $93.50 | $94.74 | $91.89 | $93.60 | $93.60 | 166,707 |
| 2019-06-10 | $91.07 | $93.50 | $91.07 | $92.73 | $92.73 | 122,708 |
| 2019-06-07 | $91.74 | $92.40 | $90.34 | $90.68 | $90.68 | 134,176 |
| 2019-06-06 | $91.70 | $93.40 | $90.55 | $91.34 | $91.34 | 132,766 |
| 2019-06-05 | $93.75 | $93.99 | $90.79 | $91.67 | $91.67 | 133,115 |
| 2019-06-04 | $91.64 | $93.32 | $90.00 | $93.30 | $93.30 | 110,886 |
| 2019-06-03 | $90.74 | $92.63 | $89.44 | $90.75 | $90.75 | 128,129 |
| 2019-05-31 | $90.79 | $91.86 | $89.56 | $90.47 | $90.47 | 108,011 |
| 2019-05-30 | $93.44 | $93.79 | $91.02 | $91.34 | $91.34 | 92,889 |
| 2019-05-29 | $92.65 | $94.20 | $91.95 | $93.38 | $93.38 | 103,470 |
| 2019-05-28 | $94.94 | $96.20 | $93.15 | $93.27 | $93.27 | 152,818 |
| 2019-05-24 | $92.66 | $96.46 | $91.86 | $94.45 | $94.45 | 147,101 |
| 2019-05-23 | $92.71 | $92.85 | $89.15 | $92.14 | $92.14 | 167,083 |
| 2019-05-22 | $90.73 | $93.64 | $89.12 | $93.44 | $93.44 | 260,832 |
| 2019-05-21 | $91.16 | $91.16 | $88.98 | $90.96 | $90.96 | 145,307 |
| 2019-05-20 | $89.65 | $91.75 | $89.64 | $90.28 | $90.28 | 138,020 |
| 2019-05-17 | $90.80 | $91.76 | $89.13 | $90.01 | $90.01 | 122,097 |
| 2019-05-16 | $90.49 | $94.50 | $90.49 | $91.57 | $91.57 | 204,358 |
| 2019-05-15 | $86.10 | $90.40 | $86.10 | $89.92 | $89.92 | 169,125 |
| 2019-05-14 | $84.52 | $87.74 | $84.32 | $87.25 | $87.25 | 176,393 |
| 2019-05-13 | $85.28 | $85.96 | $83.57 | $84.16 | $84.16 | 226,433 |
| 2019-05-10 | $88.13 | $88.50 | $85.77 | $87.98 | $87.98 | 96,764 |
| 2019-05-09 | $89.41 | $90.22 | $86.03 | $88.44 | $88.44 | 111,545 |
| 2019-05-08 | $88.11 | $93.67 | $86.53 | $90.88 | $90.88 | 202,938 |
| 2019-05-07 | $89.86 | $89.95 | $85.44 | $87.59 | $87.59 | 252,047 |
| 2019-05-06 | $87.12 | $91.08 | $87.12 | $90.89 | $90.89 | 162,308 |
| 2019-05-03 | $86.96 | $89.18 | $86.34 | $88.89 | $88.89 | 146,827 |
| 2019-05-02 | $85.36 | $87.05 | $83.63 | $86.39 | $86.39 | 130,478 |
| 2019-05-01 | $87.35 | $87.59 | $85.07 | $85.42 | $85.42 | 192,665 |
| 2019-04-30 | $88.24 | $88.94 | $85.54 | $87.19 | $87.19 | 136,528 |
| 2019-04-29 | $89.58 | $89.96 | $87.06 | $87.70 | $87.70 | 92,517 |
| 2019-04-26 | $88.76 | $89.68 | $87.84 | $89.40 | $89.40 | 113,087 |
| 2019-04-25 | $87.23 | $89.09 | $86.44 | $88.75 | $88.75 | 151,456 |
| 2019-04-24 | $89.49 | $89.50 | $85.65 | $87.23 | $87.23 | 183,559 |
| 2019-04-23 | $85.50 | $91.49 | $84.95 | $89.19 | $89.19 | 495,875 |
| 2019-04-22 | $85.57 | $86.24 | $82.42 | $83.59 | $83.59 | 161,702 |
| 2019-04-18 | $85.47 | $87.14 | $83.54 | $85.80 | $85.80 | 180,422 |
| 2019-04-17 | $92.11 | $92.11 | $84.79 | $85.14 | $85.14 | 257,230 |
| 2019-04-16 | $91.82 | $92.73 | $90.49 | $91.59 | $91.59 | 105,109 |
| 2019-04-15 | $92.52 | $93.84 | $89.38 | $91.50 | $91.50 | 153,456 |
| 2019-04-12 | $92.60 | $93.58 | $91.48 | $92.20 | $92.20 | 135,252 |
| 2019-04-11 | $94.99 | $94.99 | $90.95 | $91.77 | $91.77 | 154,805 |
| 2019-04-10 | $92.66 | $95.60 | $92.66 | $94.84 | $94.84 | 116,439 |
| 2019-04-09 | $92.35 | $94.51 | $92.30 | $92.45 | $92.45 | 155,020 |
| 2019-04-08 | $93.77 | $94.65 | $92.38 | $92.52 | $92.52 | 198,094 |
| 2019-04-05 | $94.28 | $95.69 | $93.52 | $93.83 | $93.83 | 267,805 |
| 2019-04-04 | $95.49 | $96.13 | $93.10 | $93.76 | $93.76 | 125,401 |
| 2019-04-03 | $96.85 | $97.33 | $95.00 | $95.48 | $95.48 | 176,078 |
| 2019-04-02 | $95.07 | $96.81 | $94.25 | $95.95 | $95.95 | 159,642 |
| 2019-04-01 | $96.51 | $97.60 | $94.16 | $94.72 | $94.72 | 180,999 |
| 2019-03-29 | $95.69 | $96.43 | $93.60 | $95.52 | $95.52 | 257,546 |
| 2019-03-28 | $94.47 | $96.19 | $93.10 | $95.27 | $95.27 | 165,349 |
| 2019-03-27 | $96.29 | $97.38 | $93.66 | $93.87 | $93.87 | 233,660 |
| 2019-03-26 | $95.69 | $96.46 | $94.44 | $96.30 | $96.30 | 205,879 |
| 2019-03-25 | $95.86 | $96.75 | $93.45 | $94.94 | $94.94 | 189,580 |
| 2019-03-22 | $99.28 | $99.81 | $95.05 | $95.41 | $95.41 | 263,973 |
| 2019-03-21 | $96.52 | $100.61 | $96.52 | $99.66 | $99.66 | 240,219 |
| 2019-03-20 | $96.99 | $100.54 | $95.37 | $97.08 | $97.08 | 713,196 |
| 2019-03-19 | $103.02 | $104.69 | $101.43 | $103.77 | $103.77 | 245,351 |
| 2019-03-18 | $101.21 | $105.45 | $101.04 | $102.57 | $102.57 | 244,167 |
| 2019-03-15 | $101.22 | $103.73 | $100.70 | $101.24 | $101.24 | 306,840 |
| 2019-03-14 | $101.69 | $103.09 | $100.14 | $100.93 | $100.93 | 161,437 |
| 2019-03-13 | $103.65 | $103.65 | $100.71 | $101.37 | $101.37 | 165,759 |
| 2019-03-12 | $102.51 | $105.21 | $101.11 | $103.02 | $103.02 | 309,053 |
| 2019-03-11 | $99.16 | $102.18 | $98.22 | $102.08 | $102.08 | 189,796 |
| 2019-03-08 | $96.47 | $99.69 | $95.21 | $99.30 | $99.30 | 365,936 |
| 2019-03-07 | $98.21 | $99.24 | $96.01 | $97.89 | $97.89 | 153,178 |
| 2019-03-06 | $103.24 | $103.24 | $97.64 | $97.93 | $97.93 | 198,507 |
| 2019-03-05 | $103.94 | $105.52 | $102.96 | $103.09 | $103.09 | 180,037 |
| 2019-03-04 | $106.13 | $106.80 | $102.30 | $103.85 | $103.85 | 213,902 |
| 2019-03-01 | $103.69 | $105.69 | $102.66 | $105.66 | $105.66 | 198,786 |
| 2019-02-28 | $103.18 | $103.58 | $99.99 | $102.54 | $102.54 | 135,880 |
| 2019-02-27 | $102.24 | $104.21 | $100.99 | $103.08 | $103.08 | 164,921 |
| 2019-02-26 | $100.42 | $103.00 | $99.80 | $102.14 | $102.14 | 277,153 |
| 2019-02-25 | $100.66 | $101.88 | $98.40 | $100.65 | $100.65 | 199,768 |
| 2019-02-22 | $98.17 | $99.74 | $97.09 | $99.64 | $99.64 | 192,267 |
| 2019-02-21 | $100.30 | $101.53 | $97.45 | $98.02 | $98.02 | 304,342 |
| 2019-02-20 | $101.42 | $102.21 | $96.52 | $100.45 | $100.45 | 333,490 |
| 2019-02-19 | $105.00 | $106.23 | $98.01 | $101.22 | $101.22 | 667,206 |
| 2019-02-15 | $97.57 | $103.68 | $96.47 | $103.15 | $103.15 | 608,931 |
| 2019-02-14 | $95.56 | $97.65 | $94.37 | $97.00 | $97.00 | 326,915 |
| 2019-02-13 | $90.56 | $96.05 | $90.00 | $95.95 | $95.95 | 392,108 |
| 2019-02-12 | $90.00 | $90.52 | $87.24 | $90.41 | $90.41 | 650,657 |
| 2019-02-11 | $91.16 | $91.27 | $88.08 | $89.89 | $89.89 | 285,074 |
| 2019-02-08 | $89.45 | $93.23 | $88.35 | $90.63 | $90.63 | 325,019 |
| 2019-02-07 | $80.55 | $90.66 | $80.55 | $90.18 | $90.18 | 518,948 |
| 2019-02-06 | $80.98 | $87.77 | $80.45 | $83.80 | $83.80 | 268,233 |
| 2019-02-05 | $82.58 | $83.28 | $79.90 | $80.80 | $80.80 | 129,569 |
| 2019-02-04 | $82.15 | $83.49 | $81.36 | $82.52 | $82.52 | 185,022 |
| 2019-02-01 | $79.57 | $82.17 | $78.48 | $81.86 | $81.86 | 171,545 |
| 2019-01-31 | $78.93 | $81.36 | $78.46 | $79.43 | $79.43 | 176,407 |
| 2019-01-30 | $77.73 | $79.09 | $76.42 | $79.02 | $79.02 | 130,943 |
| 2019-01-29 | $78.00 | $78.04 | $76.03 | $76.97 | $76.97 | 149,303 |
| 2019-01-28 | $82.00 | $82.00 | $76.53 | $78.21 | $78.21 | 571,412 |
| 2019-01-25 | $76.27 | $83.17 | $76.27 | $82.24 | $82.24 | 344,027 |
| 2019-01-24 | $77.22 | $77.55 | $73.93 | $75.51 | $75.51 | 300,240 |
| 2019-01-23 | $77.65 | $78.22 | $75.29 | $77.25 | $77.25 | 374,903 |
| 2019-01-22 | $76.35 | $77.78 | $75.21 | $76.92 | $76.92 | 286,888 |
| 2019-01-18 | $74.57 | $77.02 | $73.90 | $76.90 | $76.90 | 261,643 |
| 2019-01-17 | $73.40 | $75.40 | $73.05 | $74.50 | $74.50 | 121,270 |
| 2019-01-16 | $75.69 | $77.24 | $73.51 | $73.59 | $73.59 | 177,160 |
| 2019-01-15 | $72.99 | $75.81 | $72.39 | $75.79 | $75.79 | 199,352 |
| 2019-01-14 | $74.36 | $76.20 | $72.82 | $72.82 | $72.82 | 252,379 |
| 2019-01-11 | $74.78 | $75.84 | $73.42 | $75.06 | $75.06 | 148,001 |
| 2019-01-10 | $74.13 | $74.76 | $72.20 | $74.59 | $74.59 | 252,754 |
| 2019-01-09 | $75.91 | $77.35 | $74.02 | $74.21 | $74.21 | 196,827 |
| 2019-01-08 | $75.56 | $76.72 | $72.18 | $75.46 | $75.46 | 305,554 |
| 2019-01-07 | $73.40 | $75.74 | $72.92 | $74.72 | $74.72 | 272,980 |
| 2019-01-04 | $70.00 | $73.22 | $69.52 | $72.55 | $72.55 | 293,942 |
| 2019-01-03 | $72.05 | $72.05 | $68.80 | $69.08 | $69.08 | 269,843 |
| 2019-01-02 | $69.40 | $72.44 | $68.67 | $72.36 | $72.36 | 232,953 |
| 2018-12-31 | $71.00 | $71.49 | $69.15 | $70.83 | $70.83 | 168,446 |
| 2018-12-28 | $71.56 | $73.03 | $68.78 | $70.13 | $70.13 | 159,808 |
| 2018-12-27 | $69.24 | $71.48 | $67.94 | $71.17 | $71.17 | 189,267 |
| 2018-12-26 | $65.67 | $70.40 | $65.67 | $70.22 | $70.22 | 193,406 |
| 2018-12-24 | $65.44 | $67.59 | $64.09 | $65.41 | $65.41 | 124,787 |
| 2018-12-21 | $67.66 | $69.27 | $65.01 | $65.96 | $65.96 | 721,211 |
| 2018-12-20 | $70.34 | $70.34 | $66.60 | $67.13 | $67.13 | 318,458 |
| 2018-12-19 | $72.32 | $74.11 | $68.74 | $70.40 | $70.40 | 256,951 |
| 2018-12-18 | $72.05 | $74.44 | $70.81 | $72.28 | $72.28 | 248,934 |
| 2018-12-17 | $73.73 | $77.32 | $71.75 | $71.95 | $71.95 | 371,689 |
| 2018-12-14 | $72.14 | $76.28 | $71.54 | $73.76 | $73.76 | 295,469 |
| 2018-12-13 | $74.73 | $75.45 | $72.20 | $72.77 | $72.77 | 328,899 |
| 2018-12-12 | $75.22 | $77.86 | $74.19 | $74.77 | $74.77 | 295,707 |
| 2018-12-11 | $75.78 | $76.87 | $72.52 | $74.03 | $74.03 | 286,276 |
| 2018-12-10 | $73.31 | $76.03 | $71.99 | $75.00 | $75.00 | 315,472 |
| 2018-12-07 | $74.32 | $77.44 | $72.49 | $73.03 | $73.03 | 351,022 |
| 2018-12-06 | $74.86 | $76.76 | $73.69 | $74.45 | $74.45 | 295,658 |
| 2018-12-04 | $81.78 | $82.00 | $75.60 | $76.02 | $76.02 | 379,127 |
| 2018-12-03 | $80.73 | $82.26 | $78.19 | $82.12 | $82.12 | 292,880 |
| 2018-11-30 | $82.61 | $82.93 | $78.82 | $79.14 | $79.14 | 277,666 |
| 2018-11-29 | $83.76 | $85.51 | $82.56 | $82.62 | $82.62 | 267,418 |
| 2018-11-28 | $81.77 | $86.42 | $79.55 | $84.52 | $84.52 | 501,699 |
| 2018-11-27 | $81.91 | $81.91 | $77.39 | $80.15 | $80.15 | 300,249 |
| 2018-11-26 | $81.50 | $82.32 | $78.82 | $81.91 | $81.91 | 242,370 |
| 2018-11-23 | $78.42 | $79.55 | $75.15 | $78.99 | $78.99 | 105,748 |
| 2018-11-21 | $80.98 | $81.28 | $77.54 | $78.94 | $78.94 | 154,852 |
| 2018-11-20 | $76.54 | $80.97 | $76.21 | $80.07 | $80.07 | 176,021 |
| 2018-11-19 | $81.07 | $81.69 | $75.57 | $78.26 | $78.26 | 280,436 |
| 2018-11-16 | $78.53 | $81.97 | $77.78 | $81.20 | $81.20 | 285,076 |
| 2018-11-15 | $75.07 | $79.86 | $74.51 | $79.36 | $79.36 | 253,901 |
| 2018-11-14 | $77.74 | $77.74 | $75.02 | $75.37 | $75.37 | 265,616 |
| 2018-11-13 | $77.31 | $79.05 | $76.13 | $76.97 | $76.97 | 182,597 |
| 2018-11-12 | $76.14 | $78.23 | $75.11 | $76.73 | $76.73 | 194,505 |
| 2018-11-09 | $77.35 | $78.05 | $75.32 | $76.01 | $76.01 | 282,550 |
| 2018-11-08 | $84.39 | $84.39 | $77.66 | $78.21 | $78.21 | 327,698 |
| 2018-11-07 | $83.04 | $86.32 | $81.55 | $84.65 | $84.65 | 355,315 |
| 2018-11-06 | $78.85 | $82.56 | $77.95 | $82.34 | $82.34 | 241,282 |
| 2018-11-05 | $79.89 | $79.89 | $76.75 | $79.03 | $79.03 | 256,960 |
| 2018-11-02 | $80.07 | $81.24 | $76.13 | $79.88 | $79.88 | 238,522 |
| 2018-11-01 | $77.96 | $80.30 | $76.30 | $79.44 | $79.44 | 276,261 |
| 2018-10-31 | $75.23 | $77.43 | $74.47 | $77.16 | $77.16 | 285,268 |
| 2018-10-30 | $72.04 | $73.77 | $70.39 | $73.72 | $73.72 | 256,403 |
| 2018-10-29 | $78.45 | $79.17 | $71.30 | $72.41 | $72.41 | 194,299 |
| 2018-10-26 | $74.78 | $78.27 | $73.60 | $76.99 | $76.99 | 212,197 |
| 2018-10-25 | $73.25 | $77.52 | $72.63 | $75.70 | $75.70 | 233,562 |
| 2018-10-24 | $77.64 | $79.27 | $71.71 | $72.31 | $72.31 | 317,110 |
| 2018-10-23 | $76.64 | $78.77 | $72.13 | $77.14 | $77.14 | 281,238 |
| 2018-10-22 | $79.58 | $79.58 | $75.82 | $77.81 | $77.81 | 182,256 |
| 2018-10-19 | $78.59 | $80.54 | $78.26 | $78.97 | $78.97 | 206,643 |
| 2018-10-18 | $80.89 | $80.89 | $76.64 | $78.84 | $78.84 | 180,191 |
| 2018-10-17 | $80.18 | $81.13 | $77.63 | $80.87 | $80.87 | 112,197 |
| 2018-10-16 | $76.99 | $80.68 | $75.63 | $80.27 | $80.27 | 191,506 |
| 2018-10-15 | $74.57 | $77.55 | $73.74 | $76.12 | $76.12 | 166,786 |
| 2018-10-12 | $79.00 | $79.00 | $74.02 | $74.69 | $74.69 | 268,762 |
| 2018-10-11 | $75.85 | $78.82 | $75.08 | $77.00 | $77.00 | 245,293 |
| 2018-10-10 | $78.08 | $78.76 | $75.50 | $76.46 | $76.46 | 330,063 |
| 2018-10-09 | $77.47 | $79.10 | $77.09 | $77.96 | $77.96 | 209,983 |
| 2018-10-08 | $78.19 | $78.61 | $75.24 | $77.40 | $77.40 | 248,870 |
| 2018-10-05 | $81.11 | $81.96 | $76.65 | $78.24 | $78.24 | 302,551 |
| 2018-10-04 | $82.30 | $82.30 | $79.56 | $80.45 | $80.45 | 270,640 |
| 2018-10-03 | $79.32 | $82.45 | $76.82 | $82.21 | $82.21 | 389,734 |
| 2018-10-02 | $83.06 | $83.38 | $77.87 | $78.24 | $78.24 | 599,613 |
| 2018-10-01 | $85.67 | $85.97 | $81.54 | $84.11 | $84.11 | 264,010 |
| 2018-09-28 | $88.69 | $89.15 | $85.05 | $85.46 | $85.46 | 260,640 |
| 2018-09-27 | $85.64 | $89.66 | $84.88 | $88.53 | $88.53 | 212,082 |
| 2018-09-26 | $88.64 | $89.39 | $84.38 | $85.72 | $85.72 | 461,178 |
| 2018-09-25 | $87.52 | $88.69 | $86.94 | $88.36 | $88.36 | 167,516 |
| 2018-09-24 | $90.00 | $91.30 | $84.80 | $87.09 | $87.09 | 387,811 |
| 2018-09-21 | $97.84 | $98.08 | $91.58 | $92.41 | $92.41 | 1,362,669 |
| 2018-09-20 | $92.69 | $97.75 | $92.31 | $97.68 | $97.68 | 282,851 |
| 2018-09-19 | $90.70 | $92.75 | $90.31 | $92.09 | $92.09 | 188,863 |
| 2018-09-18 | $90.00 | $92.00 | $89.17 | $90.93 | $90.93 | 177,088 |
| 2018-09-17 | $90.66 | $91.94 | $90.10 | $91.74 | $91.74 | 268,507 |
| 2018-09-14 | $89.18 | $90.72 | $88.99 | $90.58 | $90.58 | 184,177 |
| 2018-09-13 | $89.45 | $90.64 | $88.17 | $88.82 | $88.82 | 137,024 |
| 2018-09-12 | $89.43 | $90.75 | $88.52 | $89.16 | $89.16 | 168,231 |
| 2018-09-11 | $90.76 | $91.90 | $89.12 | $89.43 | $89.43 | 159,271 |
| 2018-09-10 | $88.46 | $91.80 | $88.00 | $90.83 | $90.83 | 178,269 |
| 2018-09-07 | $88.62 | $90.83 | $87.56 | $87.91 | $87.91 | 140,467 |
| 2018-09-06 | $91.35 | $91.35 | $86.52 | $88.79 | $88.79 | 121,250 |
| 2018-09-05 | $91.09 | $91.73 | $90.11 | $91.21 | $91.21 | 277,546 |
| 2018-09-04 | $90.93 | $91.10 | $88.35 | $90.95 | $90.95 | 158,689 |
| 2018-08-31 | $90.23 | $91.46 | $90.11 | $90.93 | $90.93 | 133,140 |
| 2018-08-30 | $91.17 | $91.27 | $88.74 | $90.01 | $90.01 | 100,515 |
| 2018-08-29 | $90.34 | $91.90 | $90.05 | $91.17 | $91.17 | 162,927 |
| 2018-08-28 | $91.95 | $93.22 | $89.94 | $90.88 | $90.88 | 170,761 |
| 2018-08-27 | $92.48 | $93.66 | $90.96 | $91.94 | $91.94 | 144,977 |
| 2018-08-24 | $91.68 | $92.52 | $90.92 | $91.60 | $91.60 | 66,549 |
| 2018-08-23 | $91.62 | $91.86 | $89.53 | $91.36 | $91.36 | 94,827 |
| 2018-08-22 | $92.31 | $93.17 | $90.91 | $91.55 | $91.55 | 92,664 |
| 2018-08-21 | $90.81 | $92.42 | $88.38 | $92.23 | $92.23 | 217,669 |
| 2018-08-20 | $92.95 | $94.68 | $90.25 | $90.34 | $90.34 | 331,895 |
| 2018-08-17 | $89.56 | $92.77 | $88.84 | $92.58 | $92.58 | 287,675 |
| 2018-08-16 | $88.66 | $91.82 | $87.43 | $89.39 | $89.39 | 187,882 |
| 2018-08-15 | $88.30 | $90.53 | $85.75 | $87.99 | $87.99 | 324,146 |
| 2018-08-14 | $87.78 | $90.87 | $86.50 | $89.98 | $89.98 | 308,056 |
| 2018-08-13 | $93.56 | $93.95 | $86.58 | $86.94 | $86.94 | 455,891 |
| 2018-08-10 | $92.05 | $95.75 | $90.27 | $93.95 | $93.95 | 145,755 |
| 2018-08-09 | $93.20 | $95.98 | $91.40 | $92.26 | $92.26 | 369,126 |
| 2018-08-08 | $88.73 | $94.85 | $81.24 | $93.84 | $93.84 | 646,475 |
| 2018-08-07 | $94.75 | $95.16 | $88.72 | $91.76 | $91.76 | 486,750 |
| 2018-08-06 | $100.14 | $102.09 | $99.76 | $100.26 | $100.26 | 171,117 |
| 2018-08-03 | $102.01 | $102.02 | $98.74 | $99.94 | $99.94 | 292,264 |
| 2018-08-02 | $100.39 | $101.90 | $97.78 | $101.29 | $101.29 | 195,027 |
| 2018-08-01 | $97.52 | $100.78 | $97.52 | $100.09 | $100.09 | 192,183 |
| 2018-07-31 | $97.41 | $100.89 | $94.92 | $97.52 | $97.52 | 398,786 |
| 2018-07-30 | $96.00 | $97.92 | $91.64 | $97.38 | $97.38 | 398,133 |
| 2018-07-27 | $118.46 | $118.46 | $95.10 | $96.00 | $96.00 | 658,523 |
| 2018-07-26 | $114.28 | $119.05 | $112.22 | $118.67 | $118.67 | 300,233 |
| 2018-07-25 | $112.53 | $117.00 | $112.15 | $114.35 | $114.35 | 332,892 |
| 2018-07-24 | $116.00 | $118.60 | $111.37 | $112.42 | $112.42 | 266,804 |
| 2018-07-23 | $122.37 | $123.70 | $113.66 | $115.60 | $115.60 | 393,789 |
| 2018-07-20 | $123.40 | $125.68 | $122.20 | $122.34 | $122.34 | 242,307 |
| 2018-07-19 | $125.74 | $126.97 | $122.04 | $123.13 | $123.13 | 259,845 |
| 2018-07-18 | $123.96 | $127.20 | $122.86 | $125.60 | $125.60 | 202,628 |
| 2018-07-17 | $120.98 | $123.84 | $120.14 | $123.71 | $123.71 | 319,064 |
| 2018-07-16 | $123.53 | $126.06 | $120.52 | $121.02 | $121.02 | 244,087 |
| 2018-07-13 | $125.21 | $127.00 | $122.70 | $123.05 | $123.05 | 236,858 |
| 2018-07-12 | $120.88 | $125.97 | $120.00 | $125.87 | $125.87 | 259,552 |
| 2018-07-11 | $120.47 | $121.45 | $118.68 | $120.64 | $120.64 | 324,400 |
| 2018-07-10 | $126.86 | $126.86 | $120.84 | $121.22 | $121.22 | 365,943 |
| 2018-07-09 | $126.55 | $126.91 | $121.56 | $126.37 | $126.37 | 339,784 |
| 2018-07-06 | $122.01 | $127.77 | $122.01 | $125.30 | $125.30 | 327,522 |
| 2018-07-05 | $119.05 | $124.14 | $117.98 | $121.83 | $121.83 | 217,865 |
| 2018-07-03 | $121.88 | $123.13 | $116.07 | $117.38 | $117.38 | 250,968 |
| 2018-07-02 | $115.67 | $121.36 | $114.30 | $121.13 | $121.13 | 249,672 |
| 2018-06-29 | $114.29 | $116.60 | $113.59 | $115.90 | $115.90 | 243,393 |
| 2018-06-28 | $112.15 | $113.51 | $107.39 | $112.97 | $112.97 | 333,771 |
| 2018-06-27 | $113.83 | $113.84 | $111.64 | $112.51 | $112.51 | 199,026 |
| 2018-06-26 | $110.00 | $113.59 | $108.23 | $113.49 | $113.49 | 299,607 |
| 2018-06-25 | $118.53 | $118.53 | $112.59 | $114.14 | $114.14 | 229,448 |
| 2018-06-22 | $119.43 | $121.77 | $118.15 | $119.60 | $119.60 | 884,369 |
| 2018-06-21 | $115.87 | $119.96 | $114.02 | $118.99 | $118.99 | 269,548 |
| 2018-06-20 | $115.19 | $116.45 | $114.44 | $115.31 | $115.31 | 368,822 |
| 2018-06-19 | $113.50 | $115.51 | $112.05 | $114.18 | $114.18 | 183,598 |
| 2018-06-18 | $114.73 | $116.44 | $113.25 | $114.02 | $114.02 | 175,411 |
| 2018-06-15 | $110.71 | $116.34 | $110.71 | $115.33 | $115.33 | 376,832 |
| 2018-06-14 | $113.47 | $115.60 | $110.15 | $111.00 | $111.00 | 230,842 |
| 2018-06-13 | $114.20 | $116.89 | $112.60 | $113.43 | $113.43 | 281,912 |
| 2018-06-12 | $120.85 | $121.39 | $113.56 | $114.37 | $114.37 | 326,967 |
| 2018-06-11 | $117.96 | $122.43 | $117.31 | $120.51 | $120.51 | 338,277 |
| 2018-06-08 | $112.35 | $117.95 | $112.35 | $116.92 | $116.92 | 277,399 |
| 2018-06-07 | $108.03 | $112.15 | $107.48 | $111.72 | $111.72 | 244,064 |
| 2018-06-06 | $99.93 | $109.93 | $98.24 | $107.35 | $107.35 | 398,840 |
| 2018-06-05 | $99.00 | $100.74 | $96.87 | $97.93 | $97.93 | 238,702 |
| 2018-06-04 | $99.16 | $99.43 | $96.39 | $99.19 | $99.19 | 184,810 |
| 2018-06-01 | $99.85 | $101.50 | $98.34 | $98.76 | $98.76 | 149,809 |
| 2018-05-31 | $99.48 | $100.82 | $98.41 | $99.79 | $99.79 | 149,618 |
| 2018-05-30 | $97.87 | $99.53 | $97.77 | $99.34 | $99.34 | 194,339 |
| 2018-05-29 | $96.68 | $97.53 | $95.30 | $97.15 | $97.15 | 158,150 |
| 2018-05-25 | $98.32 | $98.32 | $96.05 | $96.46 | $96.46 | 151,600 |
| 2018-05-24 | $97.02 | $97.86 | $96.16 | $97.68 | $97.68 | 124,423 |
| 2018-05-23 | $100.32 | $102.02 | $96.64 | $97.62 | $97.62 | 200,163 |
| 2018-05-22 | $102.65 | $103.32 | $99.85 | $100.52 | $100.52 | 219,395 |
| 2018-05-21 | $104.48 | $105.81 | $102.25 | $102.49 | $102.49 | 134,823 |
| 2018-05-18 | $106.73 | $108.00 | $104.30 | $104.41 | $104.41 | 187,747 |
| 2018-05-17 | $104.83 | $106.55 | $103.96 | $106.12 | $106.12 | 145,229 |
| 2018-05-16 | $104.43 | $106.00 | $103.52 | $105.38 | $105.38 | 217,941 |
| 2018-05-15 | $101.71 | $105.75 | $100.23 | $104.65 | $104.65 | 219,193 |
| 2018-05-14 | $100.17 | $102.37 | $99.55 | $102.21 | $102.21 | 211,950 |
| 2018-05-11 | $98.88 | $100.64 | $98.75 | $100.04 | $100.04 | 208,771 |
| 2018-05-10 | $99.76 | $100.61 | $97.87 | $98.73 | $98.73 | 254,661 |
| 2018-05-09 | $103.69 | $103.85 | $89.05 | $99.10 | $99.10 | 642,620 |
| 2018-05-08 | $103.28 | $107.29 | $103.28 | $105.57 | $105.57 | 222,837 |
| 2018-05-07 | $101.00 | $104.97 | $100.52 | $103.75 | $103.75 | 365,855 |
| 2018-05-04 | $98.34 | $100.30 | $97.62 | $100.13 | $100.13 | 170,427 |
| 2018-05-03 | $96.80 | $99.81 | $96.22 | $98.49 | $98.49 | 154,306 |
| 2018-05-02 | $95.13 | $97.43 | $94.06 | $96.82 | $96.82 | 143,388 |
| 2018-05-01 | $93.00 | $95.48 | $92.30 | $95.47 | $95.47 | 109,447 |
| 2018-04-30 | $95.00 | $95.55 | $93.02 | $93.05 | $93.05 | 130,324 |
| 2018-04-27 | $93.30 | $94.69 | $91.81 | $94.56 | $94.56 | 66,681 |
| 2018-04-26 | $89.00 | $94.14 | $88.88 | $92.34 | $92.34 | 171,324 |
| 2018-04-25 | $87.08 | $88.88 | $85.70 | $87.91 | $87.91 | 104,323 |
| 2018-04-24 | $88.65 | $88.74 | $86.65 | $87.50 | $87.50 | 88,799 |
| 2018-04-23 | $87.19 | $88.30 | $86.71 | $87.94 | $87.94 | 96,064 |
| 2018-04-20 | $85.93 | $88.66 | $85.07 | $87.49 | $87.49 | 101,916 |
| 2018-04-19 | $86.88 | $88.75 | $85.76 | $86.28 | $86.28 | 86,477 |
| 2018-04-18 | $89.76 | $89.76 | $85.44 | $87.43 | $87.43 | 231,906 |
| 2018-04-17 | $87.02 | $89.58 | $86.06 | $89.34 | $89.34 | 118,889 |
| 2018-04-16 | $86.45 | $86.98 | $84.27 | $85.95 | $85.95 | 93,082 |
| 2018-04-13 | $85.38 | $86.14 | $83.58 | $85.98 | $85.98 | 89,004 |
| 2018-04-12 | $83.96 | $86.72 | $83.95 | $84.74 | $84.74 | 109,717 |
| 2018-04-11 | $83.69 | $84.40 | $83.24 | $83.78 | $83.78 | 80,037 |
| 2018-04-10 | $83.69 | $84.76 | $83.18 | $83.99 | $83.99 | 146,093 |
| 2018-04-09 | $83.25 | $85.10 | $82.32 | $82.59 | $82.59 | 144,391 |
| 2018-04-06 | $84.92 | $85.99 | $81.28 | $81.85 | $81.85 | 148,577 |
| 2018-04-05 | $85.62 | $85.75 | $83.75 | $85.37 | $85.37 | 174,641 |
| 2018-04-04 | $81.54 | $84.86 | $81.11 | $84.64 | $84.64 | 197,535 |
| 2018-04-03 | $83.12 | $84.55 | $80.67 | $81.85 | $81.85 | 194,287 |
| 2018-04-02 | $80.37 | $82.52 | $78.89 | $81.95 | $81.95 | 196,040 |
| 2018-03-29 | $80.00 | $82.71 | $77.95 | $80.91 | $80.91 | 257,919 |
| 2018-03-28 | $81.94 | $82.69 | $75.92 | $79.51 | $79.51 | 221,637 |
| 2018-03-27 | $86.60 | $86.85 | $81.39 | $81.84 | $81.84 | 205,792 |
| 2018-03-26 | $82.05 | $87.00 | $80.74 | $86.90 | $86.90 | 230,059 |
| 2018-03-23 | $83.12 | $83.96 | $80.55 | $80.69 | $80.69 | 162,083 |
| 2018-03-22 | $86.11 | $86.28 | $82.75 | $83.14 | $83.14 | 175,833 |
| 2018-03-21 | $86.41 | $87.46 | $85.56 | $86.70 | $86.70 | 70,156 |
| 2018-03-20 | $86.87 | $87.96 | $85.86 | $86.18 | $86.18 | 99,103 |
| 2018-03-19 | $84.89 | $88.31 | $84.29 | $86.56 | $86.56 | 242,122 |
| 2018-03-16 | $84.72 | $85.75 | $83.81 | $85.01 | $85.01 | 304,147 |
| 2018-03-15 | $85.18 | $86.22 | $84.48 | $84.79 | $84.79 | 123,773 |
| 2018-03-14 | $86.28 | $87.48 | $84.77 | $84.89 | $84.89 | 140,885 |
| 2018-03-13 | $86.55 | $88.00 | $85.99 | $86.18 | $86.18 | 163,241 |
| 2018-03-12 | $85.98 | $87.05 | $83.74 | $86.21 | $86.21 | 176,189 |
| 2018-03-09 | $82.16 | $85.98 | $81.97 | $85.25 | $85.25 | 204,943 |
| 2018-03-08 | $81.99 | $82.73 | $80.34 | $81.37 | $81.37 | 118,563 |
| 2018-03-07 | $80.77 | $82.98 | $79.86 | $81.57 | $81.57 | 160,755 |
| 2018-03-06 | $79.57 | $81.36 | $76.33 | $81.10 | $81.10 | 173,258 |
| 2018-03-05 | $77.80 | $79.84 | $75.64 | $79.62 | $79.62 | 189,331 |
| 2018-03-02 | $77.51 | $79.93 | $76.74 | $77.95 | $77.95 | 290,047 |
| 2018-03-01 | $78.34 | $79.19 | $76.11 | $77.93 | $77.93 | 190,185 |
| 2018-02-28 | $77.80 | $80.48 | $77.55 | $78.62 | $78.62 | 215,391 |
| 2018-02-27 | $77.01 | $79.22 | $76.29 | $77.85 | $77.85 | 528,905 |
| 2018-02-26 | $77.50 | $78.78 | $75.68 | $77.05 | $77.05 | 180,538 |
| 2018-02-23 | $78.78 | $80.72 | $74.72 | $77.47 | $77.47 | 300,417 |
| 2018-02-22 | $79.61 | $81.43 | $78.62 | $79.41 | $79.41 | 131,648 |
| 2018-02-21 | $77.96 | $81.40 | $77.96 | $79.34 | $79.34 | 123,337 |
| 2018-02-20 | $80.86 | $82.11 | $77.22 | $77.96 | $77.96 | 198,736 |
| 2018-02-16 | $81.41 | $82.96 | $80.35 | $81.58 | $81.58 | 141,603 |
| 2018-02-15 | $80.50 | $81.37 | $79.51 | $81.34 | $81.34 | 195,098 |
| 2018-02-14 | $78.47 | $80.45 | $77.66 | $79.68 | $79.68 | 247,699 |
| 2018-02-13 | $76.48 | $79.78 | $75.31 | $78.65 | $78.65 | 326,153 |
| 2018-02-12 | $75.00 | $78.94 | $74.75 | $76.74 | $76.74 | 360,729 |
| 2018-02-09 | $75.82 | $78.31 | $70.03 | $73.42 | $73.42 | 460,761 |
| 2018-02-08 | $87.01 | $87.59 | $74.02 | $74.66 | $74.66 | 1,062,469 |
| 2018-02-07 | $91.63 | $92.68 | $88.62 | $89.06 | $89.06 | 340,795 |
| 2018-02-06 | $89.10 | $95.91 | $88.85 | $92.15 | $92.15 | 308,572 |
| 2018-02-05 | $86.29 | $93.96 | $85.46 | $89.38 | $89.38 | 308,162 |
| 2018-02-02 | $85.39 | $88.85 | $85.13 | $87.28 | $87.28 | 140,704 |
| 2018-02-01 | $84.70 | $87.50 | $83.70 | $86.24 | $86.24 | 147,505 |
| 2018-01-31 | $84.05 | $87.61 | $82.97 | $84.95 | $84.95 | 203,717 |
| 2018-01-30 | $84.18 | $85.00 | $82.01 | $83.61 | $83.61 | 323,460 |
| 2018-01-29 | $78.59 | $84.98 | $78.50 | $84.19 | $84.19 | 356,370 |
| 2018-01-26 | $74.72 | $78.35 | $74.72 | $78.32 | $78.32 | 196,096 |
| 2018-01-25 | $72.50 | $74.33 | $72.50 | $74.22 | $74.22 | 153,839 |
| 2018-01-24 | $71.70 | $72.74 | $70.99 | $72.17 | $72.17 | 165,693 |
| 2018-01-23 | $70.88 | $72.67 | $69.98 | $71.60 | $71.60 | 191,828 |
| 2018-01-22 | $67.65 | $71.11 | $67.09 | $70.71 | $70.71 | 158,523 |
| 2018-01-19 | $65.94 | $67.41 | $65.68 | $67.32 | $67.32 | 93,472 |
| 2018-01-18 | $65.85 | $66.01 | $64.87 | $66.00 | $66.00 | 172,495 |
| 2018-01-17 | $63.24 | $66.02 | $62.75 | $65.78 | $65.78 | 231,404 |
| 2018-01-16 | $61.39 | $63.08 | $61.39 | $62.76 | $62.76 | 182,455 |
| 2018-01-12 | $60.27 | $61.76 | $57.52 | $60.98 | $60.98 | 66,342 |
| 2018-01-11 | $59.92 | $60.52 | $59.47 | $60.27 | $60.27 | 108,174 |
| 2018-01-10 | $58.40 | $60.05 | $57.17 | $59.98 | $59.98 | 137,588 |
| 2018-01-09 | $57.78 | $59.28 | $57.53 | $58.86 | $58.86 | 197,462 |
| 2018-01-08 | $58.19 | $58.47 | $57.31 | $57.91 | $57.91 | 158,247 |
| 2018-01-05 | $58.48 | $58.77 | $57.45 | $58.19 | $58.19 | 91,178 |
| 2018-01-04 | $58.67 | $58.67 | $57.60 | $58.22 | $58.22 | 97,831 |
| 2018-01-03 | $58.08 | $59.73 | $58.08 | $58.67 | $58.67 | 172,959 |
| 2018-01-02 | $55.16 | $58.10 | $52.39 | $57.97 | $57.97 | 174,225 |
| 2017-12-29 | $59.62 | $59.88 | $58.57 | $58.68 | $58.68 | 193,673 |
| 2017-12-28 | $59.31 | $59.82 | $58.93 | $59.37 | $59.37 | 64,791 |
| 2017-12-27 | $59.30 | $59.69 | $58.92 | $59.21 | $59.21 | 90,099 |
| 2017-12-26 | $58.28 | $59.34 | $58.16 | $59.20 | $59.20 | 105,003 |
| 2017-12-22 | $58.04 | $58.73 | $57.57 | $58.14 | $58.14 | 95,697 |
| 2017-12-21 | $57.19 | $58.12 | $56.90 | $58.05 | $58.05 | 122,120 |
| 2017-12-20 | $56.33 | $57.32 | $56.07 | $57.26 | $57.26 | 122,836 |
| 2017-12-19 | $56.70 | $57.78 | $55.93 | $56.26 | $56.26 | 165,143 |
| 2017-12-18 | $55.85 | $57.03 | $55.47 | $56.73 | $56.73 | 150,916 |
| 2017-12-15 | $54.00 | $55.85 | $53.92 | $55.83 | $55.83 | 404,130 |
| 2017-12-14 | $54.33 | $54.98 | $53.48 | $53.95 | $53.95 | 239,215 |
| 2017-12-13 | $48.57 | $54.83 | $48.57 | $53.98 | $53.98 | 631,254 |
| 2017-12-12 | $47.60 | $48.78 | $47.49 | $48.20 | $48.20 | 132,493 |
| 2017-12-11 | $48.61 | $49.00 | $47.59 | $48.19 | $48.19 | 93,063 |
| 2017-12-08 | $48.05 | $49.06 | $47.77 | $48.40 | $48.40 | 121,799 |
| 2017-12-07 | $48.07 | $48.18 | $47.35 | $47.80 | $47.80 | 150,704 |
| 2017-12-06 | $48.26 | $48.38 | $47.01 | $47.95 | $47.95 | 126,522 |
| 2017-12-05 | $49.49 | $49.93 | $48.37 | $48.38 | $48.38 | 138,273 |
| 2017-12-04 | $49.91 | $51.33 | $49.37 | $49.61 | $49.61 | 159,451 |
| 2017-12-01 | $49.60 | $50.57 | $48.51 | $49.51 | $49.51 | 140,443 |
| 2017-11-30 | $48.27 | $49.82 | $48.00 | $49.66 | $49.66 | 162,206 |
| 2017-11-29 | $48.35 | $48.64 | $47.54 | $48.02 | $48.02 | 125,790 |
| 2017-11-28 | $48.23 | $49.00 | $47.97 | $48.58 | $48.58 | 267,552 |
| 2017-11-27 | $47.78 | $48.74 | $47.06 | $48.48 | $48.48 | 243,965 |
| 2017-11-24 | $47.58 | $48.60 | $46.86 | $47.86 | $47.86 | 155,662 |
| 2017-11-22 | $45.61 | $47.94 | $45.14 | $47.68 | $47.68 | 225,336 |
| 2017-11-21 | $47.70 | $48.41 | $44.52 | $45.65 | $45.65 | 962,029 |
| 2017-11-20 | $49.89 | $50.60 | $48.10 | $49.71 | $49.71 | 302,349 |
| 2017-11-17 | $47.91 | $49.37 | $47.77 | $48.52 | $48.52 | 147,221 |
| 2017-11-16 | $47.75 | $48.52 | $47.03 | $48.12 | $48.12 | 165,014 |
| 2017-11-15 | $47.45 | $48.09 | $46.15 | $47.29 | $47.29 | 190,660 |
| 2017-11-14 | $47.50 | $47.66 | $46.52 | $47.41 | $47.41 | 149,522 |
| 2017-11-13 | $47.78 | $48.51 | $47.46 | $47.76 | $47.76 | 114,531 |
| 2017-11-10 | $47.72 | $48.99 | $47.56 | $47.97 | $47.97 | 129,643 |
| 2017-11-09 | $47.30 | $48.06 | $46.63 | $47.73 | $47.73 | 154,026 |
| 2017-11-08 | $47.83 | $48.04 | $47.10 | $47.45 | $47.45 | 163,860 |
| 2017-11-07 | $50.25 | $50.77 | $47.89 | $48.01 | $48.01 | 178,509 |
| 2017-11-06 | $50.70 | $50.92 | $48.16 | $50.30 | $50.30 | 139,263 |
| 2017-11-03 | $49.90 | $50.89 | $48.28 | $50.68 | $50.68 | 146,340 |
| 2017-11-02 | $49.48 | $50.03 | $48.60 | $49.81 | $49.81 | 133,625 |
| 2017-11-01 | $49.93 | $50.26 | $48.65 | $49.21 | $49.21 | 93,164 |
| 2017-10-31 | $49.87 | $50.87 | $49.27 | $49.67 | $49.67 | 180,304 |
| 2017-10-30 | $49.28 | $50.17 | $49.25 | $49.57 | $49.57 | 183,203 |
| 2017-10-27 | $48.26 | $50.39 | $46.38 | $49.65 | $49.65 | 403,346 |
| 2017-10-26 | $48.41 | $48.87 | $47.80 | $48.11 | $48.11 | 93,145 |
| 2017-10-25 | $48.49 | $48.80 | $47.91 | $48.48 | $48.48 | 103,178 |
| 2017-10-24 | $48.55 | $48.78 | $48.01 | $48.32 | $48.32 | 174,611 |
| 2017-10-23 | $48.40 | $48.89 | $47.59 | $48.24 | $48.24 | 171,908 |
| 2017-10-20 | $47.83 | $48.61 | $47.44 | $48.16 | $48.16 | 122,784 |
| 2017-10-19 | $47.00 | $47.47 | $46.21 | $47.40 | $47.40 | 140,534 |
| 2017-10-18 | $48.09 | $48.18 | $46.38 | $47.30 | $47.30 | 156,519 |
| 2017-10-17 | $47.80 | $48.82 | $47.70 | $47.75 | $47.75 | 88,296 |
| 2017-10-16 | $48.51 | $49.05 | $47.27 | $47.90 | $47.90 | 153,213 |
| 2017-10-13 | $49.19 | $49.26 | $48.20 | $48.50 | $48.50 | 89,755 |
| 2017-10-12 | $48.71 | $49.50 | $48.71 | $49.21 | $49.21 | 133,350 |
| 2017-10-11 | $48.57 | $49.00 | $48.22 | $48.76 | $48.76 | 151,602 |
| 2017-10-10 | $48.02 | $48.53 | $47.59 | $48.38 | $48.38 | 118,535 |
| 2017-10-09 | $48.42 | $48.67 | $47.85 | $48.23 | $48.23 | 91,376 |
| 2017-10-06 | $48.34 | $48.65 | $47.83 | $48.60 | $48.60 | 181,413 |
| 2017-10-05 | $48.18 | $48.80 | $48.00 | $48.64 | $48.64 | 106,802 |
| 2017-10-04 | $47.90 | $48.20 | $47.45 | $48.13 | $48.13 | 132,602 |
| 2017-10-03 | $47.80 | $47.82 | $46.84 | $47.49 | $47.49 | 123,987 |
| 2017-10-02 | $47.15 | $47.82 | $46.72 | $47.57 | $47.57 | 161,173 |
| 2017-09-29 | $46.06 | $47.00 | $46.06 | $46.80 | $46.80 | 156,864 |
| 2017-09-28 | $44.53 | $46.21 | $44.26 | $46.06 | $46.06 | 116,022 |
| 2017-09-27 | $43.72 | $44.63 | $43.48 | $44.53 | $44.53 | 201,595 |
| 2017-09-26 | $43.42 | $44.03 | $43.17 | $43.43 | $43.43 | 113,737 |
| 2017-09-25 | $42.85 | $43.83 | $42.76 | $43.50 | $43.50 | 145,302 |
| 2017-09-22 | $43.60 | $43.60 | $42.49 | $42.71 | $42.71 | 139,967 |
| 2017-09-21 | $44.51 | $44.56 | $43.66 | $43.85 | $43.85 | 115,898 |
| 2017-09-20 | $44.58 | $45.09 | $44.40 | $44.64 | $44.64 | 240,068 |
| 2017-09-19 | $44.76 | $45.55 | $44.16 | $44.38 | $44.38 | 126,795 |
| 2017-09-18 | $45.07 | $45.74 | $44.87 | $44.92 | $44.92 | 158,892 |
| 2017-09-15 | $43.51 | $45.27 | $43.03 | $45.06 | $45.06 | 350,531 |
| 2017-09-14 | $42.94 | $43.40 | $42.31 | $43.10 | $43.10 | 104,006 |
| 2017-09-13 | $42.19 | $43.14 | $42.19 | $43.12 | $43.12 | 111,051 |
| 2017-09-12 | $42.78 | $42.78 | $41.83 | $42.39 | $42.39 | 79,832 |
| 2017-09-11 | $42.87 | $42.94 | $42.13 | $42.61 | $42.61 | 116,798 |
| 2017-09-08 | $42.83 | $43.34 | $42.32 | $42.66 | $42.66 | 72,563 |
| 2017-09-07 | $42.68 | $43.13 | $42.09 | $43.09 | $43.09 | 88,679 |
| 2017-09-06 | $42.73 | $43.36 | $42.00 | $42.85 | $42.85 | 96,127 |
| 2017-09-05 | $43.26 | $43.35 | $42.17 | $42.67 | $42.67 | 156,990 |
| 2017-09-01 | $43.10 | $43.23 | $42.32 | $42.97 | $42.97 | 142,554 |
| 2017-08-31 | $42.58 | $43.64 | $42.38 | $42.86 | $42.86 | 236,795 |
| 2017-08-30 | $44.31 | $44.69 | $42.26 | $42.37 | $42.37 | 293,868 |
| 2017-08-29 | $44.14 | $45.14 | $43.41 | $44.53 | $44.53 | 943,887 |
| 2017-08-28 | $43.26 | $45.00 | $43.12 | $44.14 | $44.14 | 348,188 |
| 2017-08-25 | $40.53 | $43.93 | $40.53 | $43.09 | $43.09 | 610,902 |
| 2017-08-24 | $38.55 | $39.47 | $38.43 | $39.31 | $39.31 | 68,170 |
| 2017-08-23 | $38.50 | $39.17 | $38.41 | $38.47 | $38.47 | 101,679 |
| 2017-08-22 | $38.18 | $38.83 | $37.92 | $38.59 | $38.59 | 78,326 |
| 2017-08-21 | $37.86 | $38.09 | $37.13 | $37.91 | $37.91 | 96,206 |
| 2017-08-18 | $39.19 | $39.45 | $37.92 | $37.96 | $37.96 | 165,810 |
| 2017-08-17 | $39.61 | $39.94 | $39.34 | $39.51 | $39.51 | 105,704 |
| 2017-08-16 | $39.43 | $40.00 | $39.43 | $39.80 | $39.80 | 76,255 |
| 2017-08-15 | $39.36 | $39.83 | $39.35 | $39.63 | $39.63 | 56,393 |
| 2017-08-14 | $39.32 | $39.83 | $38.86 | $39.49 | $39.49 | 80,271 |
| 2017-08-11 | $39.02 | $39.41 | $38.87 | $39.16 | $39.16 | 115,547 |
| 2017-08-10 | $39.09 | $39.37 | $38.06 | $38.90 | $38.90 | 144,116 |
| 2017-08-09 | $39.07 | $39.81 | $38.01 | $39.35 | $39.35 | 178,984 |
| 2017-08-08 | $40.23 | $41.20 | $38.99 | $39.23 | $39.23 | 274,893 |
| 2017-08-07 | $38.53 | $38.95 | $38.01 | $38.50 | $38.50 | 144,317 |
| 2017-08-04 | $39.05 | $39.05 | $37.66 | $38.39 | $38.39 | 165,479 |
| 2017-08-03 | $39.30 | $39.69 | $38.78 | $38.82 | $38.82 | 222,690 |
| 2017-08-02 | $38.60 | $40.41 | $38.55 | $39.71 | $39.71 | 447,220 |
| 2017-08-01 | $38.32 | $38.85 | $37.99 | $38.50 | $38.50 | 290,337 |
| 2017-07-31 | $38.06 | $38.20 | $37.56 | $38.11 | $38.11 | 153,876 |
| 2017-07-28 | $37.86 | $38.30 | $37.17 | $38.04 | $38.04 | 233,183 |
| 2017-07-27 | $38.05 | $38.19 | $37.68 | $38.06 | $38.06 | 186,108 |
| 2017-07-26 | $37.90 | $38.20 | $37.47 | $37.98 | $37.98 | 111,316 |
| 2017-07-25 | $37.93 | $37.93 | $37.31 | $37.74 | $37.74 | 186,849 |
| 2017-07-24 | $37.45 | $37.93 | $37.10 | $37.78 | $37.78 | 146,893 |
| 2017-07-21 | $36.70 | $37.60 | $36.58 | $37.47 | $37.47 | 157,359 |
| 2017-07-20 | $36.71 | $37.02 | $35.91 | $36.42 | $36.42 | 130,870 |
| 2017-07-19 | $36.06 | $37.27 | $36.06 | $37.02 | $37.02 | 176,195 |
| 2017-07-18 | $36.07 | $36.27 | $35.75 | $36.08 | $36.08 | 100,192 |
| 2017-07-17 | $37.08 | $37.59 | $36.00 | $36.08 | $36.08 | 158,650 |
| 2017-07-14 | $36.45 | $37.36 | $36.19 | $37.27 | $37.27 | 212,363 |
| 2017-07-13 | $35.79 | $36.68 | $35.21 | $36.47 | $36.47 | 187,747 |
| 2017-07-12 | $35.14 | $35.91 | $34.52 | $35.73 | $35.73 | 242,074 |
| 2017-07-11 | $35.24 | $36.94 | $34.50 | $36.19 | $36.19 | 658,903 |
| 2017-07-10 | $35.37 | $35.42 | $33.15 | $33.42 | $33.42 | 430,166 |
| 2017-07-07 | $37.41 | $37.41 | $35.21 | $35.71 | $35.71 | 280,354 |
| 2017-07-06 | $37.73 | $38.20 | $37.22 | $37.38 | $37.38 | 134,063 |
| 2017-07-05 | $37.96 | $38.20 | $36.96 | $37.89 | $37.89 | 169,160 |
| 2017-07-03 | $36.57 | $38.40 | $36.43 | $37.94 | $37.94 | 206,727 |
| 2017-06-30 | $36.33 | $36.33 | $35.58 | $35.98 | $35.98 | 128,795 |
| 2017-06-29 | $37.01 | $37.01 | $35.48 | $36.31 | $36.31 | 127,389 |
| 2017-06-28 | $36.40 | $37.37 | $35.93 | $37.05 | $37.05 | 136,004 |
| 2017-06-27 | $37.43 | $37.98 | $35.84 | $35.96 | $35.96 | 234,071 |
| 2017-06-26 | $37.80 | $37.98 | $36.92 | $37.51 | $37.51 | 172,798 |
| 2017-06-23 | $36.86 | $37.68 | $36.69 | $37.54 | $37.54 | 225,016 |
| 2017-06-22 | $35.42 | $37.15 | $35.42 | $37.11 | $37.11 | 276,119 |
| 2017-06-21 | $34.94 | $36.00 | $34.72 | $35.34 | $35.34 | 328,599 |
| 2017-06-20 | $34.25 | $35.55 | $34.08 | $34.76 | $34.76 | 313,401 |
| 2017-06-19 | $34.00 | $35.08 | $33.80 | $34.44 | $34.44 | 252,953 |
| 2017-06-16 | $32.94 | $34.48 | $32.62 | $33.94 | $33.94 | 599,558 |
| 2017-06-15 | $32.20 | $34.00 | $32.20 | $32.66 | $32.66 | 216,868 |
| 2017-06-14 | $32.00 | $32.41 | $31.29 | $32.11 | $32.11 | 85,928 |
| 2017-06-13 | $31.04 | $32.68 | $31.04 | $32.07 | $32.07 | 161,578 |
| 2017-06-12 | $29.56 | $31.38 | $29.56 | $31.15 | $31.15 | 191,600 |
| 2017-06-09 | $30.01 | $30.26 | $29.50 | $29.74 | $29.74 | 156,411 |
| 2017-06-08 | $29.74 | $30.13 | $29.61 | $29.95 | $29.95 | 77,219 |
| 2017-06-07 | $29.92 | $30.13 | $29.58 | $29.81 | $29.81 | 71,937 |
| 2017-06-06 | $30.26 | $30.53 | $29.86 | $29.86 | $29.86 | 71,586 |
| 2017-06-05 | $30.96 | $31.27 | $30.14 | $30.23 | $30.23 | 96,550 |
| 2017-06-02 | $30.70 | $31.25 | $30.54 | $30.93 | $30.93 | 94,056 |
| 2017-06-01 | $30.14 | $30.87 | $30.14 | $30.64 | $30.64 | 130,361 |
| 2017-05-31 | $30.18 | $30.22 | $29.46 | $30.08 | $30.08 | 226,262 |
| 2017-05-30 | $30.12 | $30.54 | $29.73 | $30.20 | $30.20 | 146,136 |
| 2017-05-26 | $30.29 | $30.65 | $29.98 | $30.13 | $30.13 | 117,778 |
| 2017-05-25 | $30.85 | $30.98 | $30.05 | $30.36 | $30.36 | 160,848 |
| 2017-05-24 | $31.59 | $32.07 | $30.72 | $30.74 | $30.74 | 210,504 |
| 2017-05-23 | $32.04 | $32.04 | $31.03 | $31.50 | $31.50 | 177,772 |
| 2017-05-22 | $32.52 | $32.73 | $31.83 | $31.87 | $31.87 | 177,179 |
| 2017-05-19 | $31.98 | $32.71 | $31.80 | $32.48 | $32.48 | 134,351 |
| 2017-05-18 | $31.94 | $32.42 | $31.45 | $32.05 | $32.05 | 116,995 |
| 2017-05-17 | $32.19 | $32.65 | $31.52 | $32.06 | $32.06 | 156,069 |
| 2017-05-16 | $32.76 | $32.86 | $32.27 | $32.57 | $32.57 | 89,947 |
| 2017-05-15 | $33.25 | $33.40 | $32.47 | $32.82 | $32.82 | 134,152 |
| 2017-05-12 | $33.20 | $33.79 | $32.85 | $33.31 | $33.31 | 109,302 |
| 2017-05-11 | $33.36 | $33.73 | $33.00 | $33.33 | $33.33 | 165,547 |
| 2017-05-10 | $33.71 | $33.81 | $32.13 | $33.56 | $33.56 | 231,161 |
| 2017-05-09 | $30.82 | $33.74 | $30.61 | $33.71 | $33.71 | 477,266 |
| 2017-05-08 | $30.74 | $31.03 | $30.54 | $30.81 | $30.81 | 142,730 |
| 2017-05-05 | $31.00 | $31.00 | $30.54 | $30.84 | $30.84 | 84,103 |
| 2017-05-04 | $31.15 | $31.18 | $30.66 | $31.03 | $31.03 | 105,655 |
| 2017-05-03 | $31.48 | $31.65 | $30.52 | $31.01 | $31.01 | 309,858 |
| 2017-05-02 | $32.11 | $32.19 | $31.16 | $31.60 | $31.60 | 262,311 |
| 2017-05-01 | $31.95 | $32.36 | $31.82 | $32.13 | $32.13 | 107,699 |
| 2017-04-28 | $31.09 | $31.77 | $30.71 | $31.75 | $31.75 | 164,548 |
| 2017-04-27 | $31.84 | $32.20 | $31.02 | $31.06 | $31.06 | 196,858 |
| 2017-04-26 | $31.36 | $32.04 | $31.28 | $31.84 | $31.84 | 111,366 |
| 2017-04-25 | $31.21 | $31.84 | $30.73 | $31.31 | $31.31 | 157,856 |
| 2017-04-24 | $31.12 | $31.24 | $30.75 | $31.03 | $31.03 | 143,153 |
| 2017-04-21 | $30.79 | $30.93 | $30.50 | $30.63 | $30.63 | 103,941 |
| 2017-04-20 | $30.90 | $31.10 | $30.74 | $30.82 | $30.82 | 113,534 |
| 2017-04-19 | $30.57 | $31.02 | $30.41 | $30.85 | $30.85 | 136,032 |
| 2017-04-18 | $30.91 | $31.00 | $30.15 | $30.39 | $30.39 | 218,704 |
| 2017-04-17 | $30.67 | $31.12 | $30.58 | $30.95 | $30.95 | 145,818 |
| 2017-04-13 | $29.41 | $30.87 | $29.33 | $30.69 | $30.69 | 200,172 |
| 2017-04-12 | $29.87 | $30.17 | $29.30 | $29.45 | $29.45 | 137,095 |
| 2017-04-11 | $30.07 | $30.31 | $29.50 | $29.82 | $29.82 | 172,848 |
| 2017-04-10 | $29.83 | $30.65 | $29.83 | $30.11 | $30.11 | 166,442 |
| 2017-04-07 | $29.68 | $29.96 | $29.23 | $29.80 | $29.80 | 141,006 |
| 2017-04-06 | $29.80 | $30.03 | $29.05 | $29.75 | $29.75 | 205,316 |
| 2017-04-05 | $30.98 | $31.21 | $29.56 | $29.73 | $29.73 | 198,895 |
| 2017-04-04 | $30.82 | $31.26 | $30.77 | $30.96 | $30.96 | 162,257 |
| 2017-04-03 | $30.98 | $31.48 | $30.67 | $30.78 | $30.78 | 226,354 |
| 2017-03-31 | $31.43 | $31.43 | $30.71 | $30.80 | $30.80 | 222,865 |
| 2017-03-30 | $31.87 | $31.99 | $31.02 | $31.31 | $31.31 | 251,753 |
| 2017-03-29 | $31.35 | $31.88 | $31.24 | $31.70 | $31.70 | 174,887 |
| 2017-03-28 | $31.30 | $31.38 | $30.97 | $31.25 | $31.25 | 113,126 |
| 2017-03-27 | $30.65 | $31.57 | $30.50 | $31.38 | $31.38 | 149,053 |
| 2017-03-24 | $30.86 | $30.89 | $29.60 | $30.80 | $30.80 | 232,250 |
| 2017-03-23 | $29.50 | $30.94 | $29.46 | $30.62 | $30.62 | 312,608 |
| 2017-03-22 | $28.56 | $29.17 | $28.14 | $29.13 | $29.13 | 181,869 |
| 2017-03-21 | $29.26 | $29.32 | $28.13 | $28.50 | $28.50 | 161,959 |
| 2017-03-20 | $28.56 | $29.25 | $28.35 | $29.20 | $29.20 | 170,446 |
| 2017-03-17 | $28.74 | $28.86 | $28.11 | $28.57 | $28.57 | 490,011 |
| 2017-03-16 | $28.85 | $29.14 | $28.35 | $28.78 | $28.78 | 81,442 |
| 2017-03-15 | $28.73 | $28.99 | $28.49 | $28.92 | $28.92 | 118,005 |
| 2017-03-14 | $29.22 | $29.22 | $28.48 | $28.68 | $28.68 | 130,562 |
| 2017-03-13 | $29.30 | $29.73 | $29.03 | $29.45 | $29.45 | 190,936 |
| 2017-03-10 | $28.64 | $29.35 | $28.51 | $29.32 | $29.32 | 97,940 |
| 2017-03-09 | $28.96 | $29.22 | $28.42 | $28.61 | $28.61 | 172,153 |
| 2017-03-08 | $28.42 | $29.39 | $28.09 | $29.00 | $29.00 | 157,241 |
| 2017-03-07 | $28.37 | $28.92 | $28.28 | $28.33 | $28.33 | 123,981 |
| 2017-03-06 | $28.60 | $28.80 | $27.24 | $28.62 | $28.62 | 114,454 |
| 2017-03-03 | $28.86 | $29.44 | $28.67 | $28.75 | $28.75 | 166,437 |
| 2017-03-02 | $29.12 | $29.61 | $28.86 | $28.87 | $28.87 | 172,564 |
| 2017-03-01 | $29.14 | $29.65 | $28.65 | $29.16 | $29.16 | 222,384 |
| 2017-02-28 | $28.92 | $29.85 | $28.54 | $28.82 | $28.82 | 381,657 |
| 2017-02-27 | $27.72 | $29.03 | $27.70 | $28.88 | $28.88 | 263,970 |
| 2017-02-24 | $27.66 | $28.12 | $27.52 | $27.72 | $27.72 | 154,188 |
| 2017-02-23 | $28.34 | $28.35 | $27.86 | $27.97 | $27.97 | 174,340 |
| 2017-02-22 | $28.37 | $28.53 | $28.01 | $28.18 | $28.18 | 248,634 |
| 2017-02-21 | $29.25 | $29.25 | $28.28 | $28.54 | $28.54 | 197,210 |
| 2017-02-17 | $28.97 | $29.28 | $28.60 | $29.17 | $29.17 | 235,571 |
| 2017-02-16 | $29.18 | $29.19 | $28.52 | $29.02 | $29.02 | 257,639 |
| 2017-02-15 | $29.15 | $29.53 | $28.73 | $29.14 | $29.14 | 233,504 |
| 2017-02-14 | $29.79 | $30.03 | $29.05 | $29.33 | $29.33 | 339,918 |
| 2017-02-13 | $29.91 | $30.26 | $29.37 | $29.79 | $29.79 | 357,020 |
| 2017-02-10 | $30.06 | $30.18 | $29.36 | $29.93 | $29.93 | 300,329 |
| 2017-02-09 | $29.61 | $30.53 | $25.92 | $30.11 | $30.11 | 683,350 |
| 2017-02-08 | $31.78 | $32.20 | $30.69 | $31.17 | $31.17 | 415,579 |
| 2017-02-07 | $32.97 | $33.34 | $31.79 | $32.20 | $32.20 | 402,767 |
| 2017-02-06 | $33.38 | $33.55 | $32.71 | $32.94 | $32.94 | 152,908 |
| 2017-02-03 | $33.63 | $33.71 | $33.19 | $33.44 | $33.44 | 182,208 |
| 2017-02-02 | $32.91 | $34.39 | $32.54 | $33.31 | $33.31 | 469,027 |
| 2017-02-01 | $33.14 | $33.51 | $32.63 | $32.80 | $32.80 | 170,751 |
| 2017-01-31 | $32.29 | $33.78 | $31.65 | $33.13 | $33.13 | 227,399 |
| 2017-01-30 | $32.88 | $32.88 | $32.25 | $32.49 | $32.49 | 158,289 |
| 2017-01-27 | $33.33 | $33.33 | $32.60 | $33.18 | $33.18 | 190,114 |
| 2017-01-26 | $33.68 | $34.23 | $33.35 | $33.41 | $33.41 | 121,790 |
| 2017-01-25 | $33.36 | $33.78 | $33.18 | $33.68 | $33.68 | 144,215 |
| 2017-01-24 | $33.15 | $33.15 | $31.63 | $33.04 | $33.04 | 117,099 |
| 2017-01-23 | $32.14 | $33.42 | $31.86 | $33.23 | $33.23 | 209,754 |
| 2017-01-20 | $32.93 | $32.93 | $32.12 | $32.22 | $32.22 | 142,276 |
| 2017-01-19 | $33.64 | $33.64 | $32.74 | $32.84 | $32.84 | 119,588 |
| 2017-01-18 | $33.55 | $33.79 | $33.35 | $33.63 | $33.63 | 99,375 |
| 2017-01-17 | $33.70 | $33.91 | $33.01 | $33.47 | $33.47 | 150,032 |
| 2017-01-13 | $33.85 | $34.89 | $33.85 | $33.99 | $33.99 | 114,596 |
| 2017-01-12 | $33.35 | $34.26 | $33.20 | $33.90 | $33.90 | 165,921 |
| 2017-01-11 | $35.45 | $35.45 | $33.41 | $33.62 | $33.62 | 272,378 |
| 2017-01-10 | $35.87 | $35.87 | $34.88 | $35.46 | $35.46 | 179,588 |
| 2017-01-09 | $35.90 | $36.20 | $34.68 | $35.74 | $35.74 | 255,957 |
| 2017-01-06 | $35.56 | $37.32 | $35.56 | $36.05 | $36.05 | 377,465 |
| 2017-01-05 | $35.99 | $36.00 | $34.93 | $35.39 | $35.39 | 225,367 |
| 2017-01-04 | $34.57 | $36.04 | $34.57 | $35.89 | $35.89 | 421,946 |
| 2017-01-03 | $33.72 | $34.64 | $33.63 | $34.35 | $34.35 | 227,048 |
| 2016-12-30 | $33.60 | $33.89 | $33.33 | $33.50 | $33.50 | 98,337 |
| 2016-12-29 | $33.38 | $33.90 | $33.29 | $33.61 | $33.61 | 103,321 |
| 2016-12-28 | $33.37 | $34.00 | $32.88 | $33.67 | $33.67 | 99,220 |
| 2016-12-27 | $34.70 | $34.76 | $33.34 | $33.35 | $33.35 | 110,539 |
| 2016-12-23 | $33.05 | $34.90 | $33.00 | $34.53 | $34.53 | 192,503 |
| 2016-12-22 | $32.86 | $33.39 | $32.53 | $33.02 | $33.02 | 201,268 |
| 2016-12-21 | $33.67 | $33.69 | $32.47 | $32.99 | $32.99 | 214,477 |
| 2016-12-20 | $32.67 | $33.48 | $32.61 | $33.47 | $33.47 | 262,600 |
| 2016-12-19 | $32.02 | $32.99 | $31.82 | $32.43 | $32.43 | 177,820 |
| 2016-12-16 | $31.82 | $32.76 | $31.62 | $31.89 | $31.89 | 1,056,752 |
| 2016-12-15 | $31.68 | $32.15 | $31.34 | $31.88 | $31.88 | 179,726 |
| 2016-12-14 | $32.34 | $32.75 | $31.18 | $31.84 | $31.84 | 204,286 |
| 2016-12-13 | $32.87 | $33.26 | $31.90 | $32.34 | $32.34 | 107,207 |
| 2016-12-12 | $32.79 | $33.18 | $32.13 | $32.88 | $32.88 | 133,990 |
| 2016-12-09 | $32.91 | $33.83 | $32.27 | $33.03 | $33.03 | 255,684 |
| 2016-12-08 | $32.09 | $32.90 | $31.63 | $32.84 | $32.84 | 212,148 |
| 2016-12-07 | $32.56 | $33.25 | $31.08 | $32.21 | $32.21 | 406,629 |
| 2016-12-06 | $31.80 | $32.95 | $31.80 | $32.94 | $32.94 | 262,679 |
| 2016-12-05 | $31.99 | $32.42 | $31.61 | $31.84 | $31.84 | 164,110 |
| 2016-12-02 | $31.09 | $31.71 | $30.79 | $31.55 | $31.55 | 198,667 |
| 2016-12-01 | $31.53 | $32.36 | $30.72 | $31.24 | $31.24 | 362,490 |
| 2016-11-30 | $31.60 | $32.19 | $30.78 | $31.44 | $31.44 | 185,153 |
| 2016-11-29 | $31.40 | $31.68 | $31.29 | $31.29 | $31.29 | 260,034 |
| 2016-11-28 | $32.63 | $32.63 | $31.28 | $31.29 | $31.29 | 250,825 |
| 2016-11-25 | $33.14 | $33.51 | $32.41 | $32.69 | $32.69 | 114,308 |
| 2016-11-23 | $32.09 | $33.21 | $31.30 | $33.14 | $33.14 | 247,525 |
| 2016-11-22 | $33.14 | $35.06 | $31.44 | $32.21 | $32.21 | 466,824 |
| 2016-11-21 | $29.97 | $30.07 | $29.46 | $30.07 | $30.07 | 219,359 |
| 2016-11-18 | $31.12 | $31.17 | $29.86 | $30.00 | $30.00 | 282,370 |
| 2016-11-17 | $30.70 | $31.20 | $30.38 | $31.01 | $31.01 | 145,648 |
| 2016-11-16 | $30.59 | $31.40 | $29.95 | $30.75 | $30.75 | 295,502 |
| 2016-11-15 | $31.81 | $31.96 | $30.02 | $30.76 | $30.76 | 386,372 |
| 2016-11-14 | $28.60 | $31.73 | $28.11 | $31.48 | $31.48 | 539,315 |
| 2016-11-11 | $26.18 | $28.22 | $26.10 | $28.14 | $28.14 | 456,128 |
| 2016-11-10 | $25.45 | $26.26 | $25.01 | $26.18 | $26.18 | 239,116 |
| 2016-11-09 | $25.00 | $26.08 | $24.70 | $25.26 | $25.26 | 352,599 |
| 2016-11-08 | $23.20 | $24.30 | $23.03 | $24.01 | $24.01 | 302,412 |
| 2016-11-07 | $22.88 | $23.42 | $22.50 | $23.34 | $23.34 | 224,660 |
| 2016-11-04 | $22.39 | $23.05 | $22.35 | $22.51 | $22.51 | 164,717 |
| 2016-11-03 | $23.00 | $23.32 | $22.17 | $22.32 | $22.32 | 190,921 |
| 2016-11-02 | $23.81 | $24.09 | $22.90 | $22.96 | $22.96 | 148,684 |
| 2016-11-01 | $23.51 | $24.18 | $22.92 | $23.83 | $23.83 | 194,602 |
| 2016-10-31 | $24.00 | $24.00 | $23.45 | $23.52 | $23.52 | 154,797 |
| 2016-10-28 | $24.29 | $24.39 | $23.59 | $23.93 | $23.93 | 111,659 |
| 2016-10-27 | $24.46 | $24.76 | $24.25 | $24.38 | $24.38 | 85,595 |
| 2016-10-26 | $24.58 | $24.89 | $24.07 | $24.22 | $24.22 | 121,191 |
| 2016-10-25 | $24.87 | $24.96 | $24.42 | $24.65 | $24.65 | 52,988 |
| 2016-10-24 | $24.75 | $24.97 | $24.43 | $24.86 | $24.86 | 130,227 |
| 2016-10-21 | $24.67 | $24.90 | $24.20 | $24.60 | $24.60 | 84,260 |
| 2016-10-20 | $24.38 | $24.78 | $24.15 | $24.70 | $24.70 | 90,360 |
| 2016-10-19 | $24.47 | $24.92 | $24.01 | $24.36 | $24.36 | 166,381 |
| 2016-10-18 | $24.37 | $24.48 | $24.02 | $24.41 | $24.41 | 222,397 |
| 2016-10-17 | $24.05 | $24.39 | $23.72 | $24.09 | $24.09 | 129,760 |
| 2016-10-14 | $24.79 | $24.95 | $23.97 | $24.11 | $24.11 | 124,514 |
| 2016-10-13 | $24.62 | $26.50 | $24.32 | $24.64 | $24.64 | 155,744 |
| 2016-10-12 | $25.65 | $26.09 | $24.84 | $24.86 | $24.86 | 173,784 |
| 2016-10-11 | $25.77 | $26.18 | $25.55 | $25.74 | $25.74 | 144,615 |
| 2016-10-10 | $25.98 | $26.35 | $25.82 | $25.95 | $25.95 | 132,624 |
| 2016-10-07 | $26.06 | $26.17 | $25.70 | $25.80 | $25.80 | 94,300 |
| 2016-10-06 | $26.17 | $26.17 | $25.61 | $25.96 | $25.96 | 148,075 |
| 2016-10-05 | $26.47 | $26.70 | $26.19 | $26.33 | $26.33 | 125,132 |
| 2016-10-04 | $26.52 | $26.74 | $25.95 | $26.47 | $26.47 | 257,126 |
| 2016-10-03 | $26.60 | $26.60 | $25.56 | $26.57 | $26.57 | 253,982 |
| 2016-09-30 | $25.82 | $26.87 | $25.71 | $26.61 | $26.61 | 217,165 |
| 2016-09-29 | $26.39 | $26.50 | $25.60 | $25.70 | $25.70 | 182,176 |
| 2016-09-28 | $26.49 | $26.71 | $25.99 | $26.46 | $26.46 | 269,534 |
| 2016-09-27 | $26.20 | $26.51 | $25.86 | $26.44 | $26.44 | 193,167 |
| 2016-09-26 | $26.30 | $26.35 | $26.02 | $26.15 | $26.15 | 154,048 |
| 2016-09-23 | $26.82 | $26.85 | $26.32 | $26.39 | $26.39 | 157,041 |
| 2016-09-22 | $26.97 | $26.97 | $26.29 | $26.60 | $26.60 | 309,713 |
| 2016-09-21 | $26.76 | $27.06 | $26.26 | $26.81 | $26.81 | 345,996 |
| 2016-09-20 | $26.00 | $27.46 | $26.00 | $26.75 | $26.75 | 509,712 |
| 2016-09-19 | $24.89 | $25.70 | $24.89 | $25.65 | $25.65 | 338,515 |
| 2016-09-16 | $24.40 | $24.95 | $24.02 | $24.83 | $24.83 | 801,182 |
| 2016-09-15 | $24.18 | $24.50 | $23.78 | $24.44 | $24.44 | 237,673 |
| 2016-09-14 | $23.19 | $24.48 | $22.99 | $24.24 | $24.24 | 313,502 |
| 2016-09-13 | $22.43 | $23.25 | $22.09 | $23.17 | $23.17 | 357,162 |
| 2016-09-12 | $22.13 | $22.78 | $21.99 | $22.71 | $22.71 | 175,500 |
| 2016-09-09 | $23.06 | $23.35 | $21.76 | $22.11 | $22.11 | 234,389 |
| 2016-09-08 | $22.87 | $23.36 | $22.71 | $23.33 | $23.33 | 212,574 |
| 2016-09-07 | $22.49 | $22.99 | $22.49 | $22.94 | $22.94 | 132,626 |
| 2016-09-06 | $22.16 | $23.08 | $22.09 | $22.52 | $22.52 | 250,712 |
| 2016-09-02 | $22.20 | $22.20 | $21.53 | $22.04 | $22.04 | 111,443 |
| 2016-09-01 | $22.03 | $22.06 | $21.67 | $22.02 | $22.02 | 260,806 |
| 2016-08-31 | $22.15 | $22.27 | $21.71 | $21.99 | $21.99 | 242,287 |
| 2016-08-30 | $22.34 | $22.62 | $22.03 | $22.19 | $22.19 | 210,265 |
| 2016-08-29 | $22.42 | $23.24 | $22.23 | $22.44 | $22.44 | 107,729 |
| 2016-08-26 | $22.45 | $22.62 | $21.86 | $22.38 | $22.38 | 208,162 |
| 2016-08-25 | $22.76 | $23.04 | $22.04 | $22.37 | $22.37 | 205,925 |
| 2016-08-24 | $23.76 | $24.09 | $22.50 | $22.75 | $22.75 | 264,612 |
| 2016-08-23 | $23.71 | $23.92 | $23.69 | $23.82 | $23.82 | 240,206 |
| 2016-08-22 | $23.56 | $23.89 | $23.42 | $23.71 | $23.71 | 213,027 |
| 2016-08-19 | $23.41 | $23.67 | $23.28 | $23.43 | $23.43 | 185,929 |
| 2016-08-18 | $23.24 | $23.45 | $23.13 | $23.41 | $23.41 | 178,346 |
| 2016-08-17 | $23.09 | $23.27 | $22.93 | $23.20 | $23.20 | 215,074 |
| 2016-08-16 | $23.46 | $23.52 | $21.00 | $23.15 | $23.15 | 104,566 |
| 2016-08-15 | $23.39 | $23.68 | $23.07 | $23.60 | $23.60 | 153,606 |
| 2016-08-12 | $23.35 | $23.66 | $23.22 | $23.41 | $23.41 | 351,544 |
| 2016-08-11 | $23.20 | $23.58 | $23.11 | $23.40 | $23.40 | 309,006 |
| 2016-08-10 | $22.71 | $23.47 | $22.66 | $23.16 | $23.16 | 343,942 |
| 2016-08-09 | $22.20 | $22.80 | $21.78 | $22.50 | $22.50 | 880,544 |
| 2016-08-08 | $22.00 | $22.06 | $21.50 | $21.71 | $21.71 | 237,748 |
| 2016-08-05 | $21.73 | $22.05 | $21.61 | $22.00 | $22.00 | 409,432 |
| 2016-08-04 | $21.94 | $22.05 | $21.55 | $21.57 | $21.57 | 211,169 |
| 2016-08-03 | $21.98 | $22.10 | $21.68 | $21.98 | $21.98 | 180,627 |
| 2016-08-02 | $22.39 | $22.61 | $21.90 | $22.03 | $22.03 | 183,167 |
| 2016-08-01 | $22.64 | $22.70 | $22.06 | $22.30 | $22.30 | 230,394 |
| 2016-07-29 | $21.00 | $22.51 | $20.79 | $22.49 | $22.49 | 398,940 |
| 2016-07-28 | $21.72 | $22.03 | $21.00 | $21.00 | $21.00 | 400,032 |
| 2016-07-27 | $21.70 | $22.08 | $21.45 | $21.73 | $21.73 | 192,986 |
| 2016-07-26 | $21.70 | $22.17 | $21.50 | $21.71 | $21.71 | 168,672 |
| 2016-07-25 | $22.19 | $22.19 | $21.55 | $21.74 | $21.74 | 165,151 |
| 2016-07-22 | $22.83 | $22.90 | $22.04 | $22.16 | $22.16 | 204,978 |
| 2016-07-21 | $21.63 | $23.02 | $21.56 | $22.73 | $22.73 | 314,707 |
| 2016-07-20 | $21.35 | $21.59 | $21.25 | $21.52 | $21.52 | 378,739 |
| 2016-07-19 | $21.91 | $22.00 | $20.94 | $21.33 | $21.33 | 474,482 |
| 2016-07-18 | $22.03 | $22.05 | $21.69 | $21.97 | $21.97 | 249,063 |
| 2016-07-15 | $22.00 | $22.59 | $21.83 | $22.07 | $22.07 | 229,151 |
| 2016-07-14 | $22.32 | $22.32 | $21.73 | $21.84 | $21.84 | 359,325 |
| 2016-07-13 | $23.01 | $23.37 | $22.06 | $22.09 | $22.09 | 221,479 |
| 2016-07-12 | $23.32 | $23.32 | $22.77 | $22.93 | $22.93 | 207,681 |
| 2016-07-11 | $23.52 | $23.66 | $23.13 | $23.15 | $23.15 | 271,119 |
| 2016-07-08 | $23.39 | $23.58 | $23.10 | $23.34 | $23.34 | 340,880 |
| 2016-07-07 | $23.85 | $23.93 | $23.10 | $23.31 | $23.31 | 365,944 |
| 2016-07-06 | $22.60 | $23.75 | $22.41 | $23.73 | $23.73 | 323,635 |
| 2016-07-05 | $22.46 | $22.95 | $22.27 | $22.57 | $22.57 | 279,516 |
| 2016-07-01 | $22.00 | $22.64 | $21.56 | $22.61 | $22.61 | 274,663 |
| 2016-06-30 | $21.89 | $22.17 | $21.10 | $22.05 | $22.05 | 295,199 |
| 2016-06-29 | $22.55 | $22.66 | $21.39 | $21.73 | $21.73 | 376,774 |
| 2016-06-28 | $21.86 | $22.32 | $21.59 | $22.23 | $22.23 | 265,250 |
| 2016-06-27 | $22.25 | $22.67 | $21.54 | $21.55 | $21.55 | 411,483 |
| 2016-06-24 | $22.61 | $23.27 | $22.10 | $22.31 | $22.31 | 609,975 |
| 2016-06-23 | $23.71 | $23.96 | $23.47 | $23.83 | $23.83 | 194,602 |
| 2016-06-22 | $22.90 | $23.73 | $22.54 | $23.45 | $23.45 | 296,508 |
| 2016-06-21 | $23.62 | $23.62 | $22.66 | $22.92 | $22.92 | 258,215 |
| 2016-06-20 | $23.29 | $23.75 | $23.11 | $23.54 | $23.54 | 166,530 |
| 2016-06-17 | $23.69 | $23.92 | $22.83 | $22.96 | $22.96 | 408,614 |
| 2016-06-16 | $23.11 | $23.70 | $22.64 | $23.68 | $23.68 | 148,153 |
| 2016-06-15 | $23.46 | $23.80 | $23.20 | $23.22 | $23.22 | 111,372 |
| 2016-06-14 | $23.10 | $23.80 | $22.90 | $23.36 | $23.36 | 211,760 |
| 2016-06-13 | $23.24 | $23.60 | $22.90 | $23.03 | $23.03 | 193,919 |
| 2016-06-10 | $23.18 | $23.40 | $22.58 | $23.33 | $23.33 | 198,041 |
| 2016-06-09 | $23.90 | $24.30 | $23.45 | $23.53 | $23.53 | 185,620 |
| 2016-06-08 | $24.39 | $24.51 | $23.83 | $24.05 | $24.05 | 194,490 |
| 2016-06-07 | $25.13 | $25.13 | $24.24 | $24.31 | $24.31 | 283,060 |
| 2016-06-06 | $25.58 | $25.71 | $24.72 | $25.25 | $25.25 | 397,552 |
| 2016-06-03 | $25.81 | $26.17 | $25.18 | $25.42 | $25.42 | 330,601 |
| 2016-06-02 | $25.09 | $25.97 | $24.97 | $25.97 | $25.97 | 265,121 |
| 2016-06-01 | $24.46 | $25.27 | $24.16 | $25.13 | $25.13 | 273,007 |
| 2016-05-31 | $24.39 | $25.00 | $24.21 | $24.53 | $24.53 | 268,244 |
| 2016-05-27 | $23.16 | $24.40 | $22.86 | $24.39 | $24.39 | 267,929 |
| 2016-05-26 | $23.62 | $23.74 | $23.02 | $23.19 | $23.19 | 330,932 |
| 2016-05-25 | $24.27 | $24.56 | $23.59 | $23.79 | $23.79 | 224,095 |
| 2016-05-24 | $23.68 | $24.35 | $23.64 | $24.24 | $24.24 | 195,273 |
| 2016-05-23 | $23.60 | $24.86 | $23.33 | $23.45 | $23.45 | 311,680 |
| 2016-05-20 | $23.16 | $24.04 | $23.12 | $23.74 | $23.74 | 207,802 |
| 2016-05-19 | $23.65 | $23.76 | $22.84 | $23.05 | $23.05 | 305,557 |
| 2016-05-18 | $23.48 | $23.97 | $23.05 | $23.64 | $23.64 | 238,505 |
| 2016-05-17 | $24.31 | $24.67 | $23.26 | $23.44 | $23.44 | 446,267 |
| 2016-05-16 | $24.59 | $25.36 | $24.04 | $24.46 | $24.46 | 496,277 |
| 2016-05-13 | $24.15 | $25.08 | $23.91 | $24.57 | $24.57 | 261,497 |
| 2016-05-12 | $24.13 | $24.40 | $23.41 | $23.92 | $23.92 | 454,725 |
| 2016-05-11 | $24.44 | $25.36 | $24.04 | $24.08 | $24.08 | 360,585 |
| 2016-05-10 | $23.00 | $25.33 | $23.00 | $24.52 | $24.52 | 743,805 |
| 2016-05-09 | $25.00 | $25.86 | $24.94 | $25.45 | $25.45 | 263,417 |
| 2016-05-06 | $24.91 | $25.10 | $24.30 | $24.97 | $24.97 | 306,285 |
| 2016-05-05 | $25.20 | $25.46 | $24.25 | $25.03 | $25.03 | 264,953 |
| 2016-05-04 | $25.72 | $25.80 | $24.89 | $25.06 | $25.06 | 343,325 |
| 2016-05-03 | $27.15 | $27.54 | $25.90 | $25.94 | $25.94 | 481,333 |
| 2016-05-02 | $29.44 | $29.44 | $26.42 | $27.54 | $27.54 | 588,264 |
| 2016-04-29 | $29.66 | $29.73 | $28.81 | $29.20 | $29.20 | 261,584 |
| 2016-04-28 | $31.50 | $31.54 | $29.45 | $29.77 | $29.77 | 607,365 |
| 2016-04-27 | $31.23 | $32.08 | $30.01 | $31.81 | $31.81 | 242,114 |
| 2016-04-26 | $31.92 | $31.92 | $30.21 | $31.36 | $31.36 | 209,355 |
| 2016-04-25 | $31.60 | $32.49 | $31.60 | $31.91 | $31.91 | 159,253 |
| 2016-04-22 | $32.31 | $32.61 | $31.24 | $31.78 | $31.78 | 197,112 |
| 2016-04-21 | $31.28 | $32.79 | $30.75 | $32.41 | $32.41 | 155,680 |
| 2016-04-20 | $31.76 | $32.21 | $30.41 | $31.19 | $31.19 | 176,851 |
| 2016-04-19 | $31.38 | $31.89 | $30.81 | $31.61 | $31.61 | 204,544 |
| 2016-04-18 | $31.33 | $32.03 | $31.12 | $31.22 | $31.22 | 368,230 |
| 2016-04-15 | $31.48 | $32.33 | $31.21 | $31.49 | $31.49 | 170,703 |
| 2016-04-14 | $31.55 | $31.95 | $31.34 | $31.62 | $31.62 | 135,620 |
| 2016-04-13 | $31.15 | $31.93 | $31.00 | $31.60 | $31.60 | 287,707 |
| 2016-04-12 | $29.95 | $30.99 | $29.82 | $30.94 | $30.94 | 241,529 |
| 2016-04-11 | $29.86 | $30.50 | $29.57 | $30.10 | $30.10 | 263,669 |
| 2016-04-08 | $29.79 | $29.81 | $28.82 | $29.68 | $29.68 | 254,148 |
| 2016-04-07 | $29.52 | $29.95 | $29.00 | $29.33 | $29.33 | 324,690 |
| 2016-04-06 | $29.47 | $29.97 | $29.10 | $29.85 | $29.85 | 357,177 |
| 2016-04-05 | $29.01 | $29.86 | $28.84 | $29.40 | $29.40 | 375,972 |
| 2016-04-04 | $29.70 | $30.00 | $29.18 | $29.41 | $29.41 | 296,340 |
| 2016-04-01 | $29.11 | $30.07 | $28.93 | $29.68 | $29.68 | 201,236 |
| 2016-03-31 | $28.73 | $29.81 | $28.71 | $29.37 | $29.37 | 335,862 |
| 2016-03-30 | $28.20 | $29.77 | $28.20 | $28.56 | $28.56 | 342,573 |
| 2016-03-29 | $27.09 | $28.18 | $26.30 | $27.91 | $27.91 | 275,352 |
| 2016-03-28 | $27.15 | $27.40 | $26.64 | $27.06 | $27.06 | 177,217 |
| 2016-03-24 | $26.46 | $27.74 | $25.83 | $27.03 | $27.03 | 177,973 |
| 2016-03-23 | $28.01 | $28.34 | $26.41 | $26.52 | $26.52 | 231,705 |
| 2016-03-22 | $27.37 | $28.22 | $27.09 | $28.00 | $28.00 | 639,235 |
| 2016-03-21 | $26.99 | $27.77 | $26.95 | $27.45 | $27.45 | 529,796 |
| 2016-03-18 | $27.38 | $28.04 | $26.58 | $27.10 | $27.10 | 640,820 |
| 2016-03-17 | $27.15 | $27.64 | $26.48 | $27.20 | $27.20 | 272,539 |
| 2016-03-16 | $27.19 | $27.70 | $26.41 | $27.17 | $27.17 | 225,990 |
| 2016-03-15 | $28.96 | $29.11 | $26.88 | $27.15 | $27.15 | 214,270 |
| 2016-03-14 | $29.26 | $30.04 | $28.00 | $29.31 | $29.31 | 221,102 |
| 2016-03-11 | $29.04 | $29.83 | $28.38 | $29.50 | $29.50 | 238,853 |
| 2016-03-10 | $28.84 | $30.24 | $28.48 | $28.84 | $28.84 | 287,034 |
| 2016-03-09 | $28.60 | $28.74 | $27.76 | $28.56 | $28.56 | 153,001 |
| 2016-03-08 | $30.41 | $30.70 | $28.33 | $28.50 | $28.50 | 268,960 |
| 2016-03-07 | $29.48 | $31.55 | $28.90 | $30.61 | $30.61 | 403,590 |
| 2016-03-04 | $29.49 | $30.17 | $29.21 | $29.61 | $29.61 | 271,958 |
| 2016-03-03 | $30.09 | $30.49 | $28.77 | $29.49 | $29.49 | 316,504 |
| 2016-03-02 | $29.65 | $30.58 | $29.64 | $30.10 | $30.10 | 520,165 |
| 2016-03-01 | $28.51 | $29.92 | $28.27 | $29.88 | $29.88 | 304,960 |
| 2016-02-29 | $28.16 | $28.71 | $27.67 | $28.39 | $28.39 | 224,268 |
| 2016-02-26 | $28.64 | $29.58 | $27.73 | $28.40 | $28.40 | 230,148 |
| 2016-02-25 | $28.50 | $28.52 | $27.67 | $28.26 | $28.26 | 142,559 |
| 2016-02-24 | $27.81 | $28.66 | $26.50 | $28.29 | $28.29 | 160,011 |
| 2016-02-23 | $29.28 | $29.61 | $28.08 | $28.09 | $28.09 | 170,484 |
| 2016-02-22 | $29.45 | $29.62 | $28.63 | $29.40 | $29.40 | 190,529 |
| 2016-02-19 | $27.62 | $28.89 | $26.71 | $28.67 | $28.67 | 158,390 |
| 2016-02-18 | $29.21 | $29.57 | $27.72 | $27.82 | $27.82 | 272,977 |
| 2016-02-17 | $29.00 | $31.15 | $28.20 | $29.23 | $29.23 | 446,174 |
| 2016-02-16 | $26.99 | $29.29 | $26.82 | $28.87 | $28.87 | 299,271 |
| 2016-02-12 | $25.82 | $27.19 | $24.34 | $26.70 | $26.70 | 336,315 |
| 2016-02-11 | $23.80 | $25.97 | $23.03 | $25.58 | $25.58 | 227,820 |
| 2016-02-10 | $23.51 | $25.57 | $23.48 | $24.33 | $24.33 | 552,184 |
| 2016-02-09 | $26.66 | $26.66 | $22.68 | $23.16 | $23.16 | 792,941 |
| 2016-02-08 | $22.37 | $22.70 | $20.39 | $21.52 | $21.52 | 308,622 |
| 2016-02-05 | $23.86 | $24.01 | $22.55 | $22.74 | $22.74 | 257,753 |
| 2016-02-04 | $23.38 | $24.67 | $23.25 | $23.95 | $23.95 | 148,126 |
| 2016-02-03 | $23.41 | $23.98 | $22.02 | $23.24 | $23.24 | 209,475 |
| 2016-02-02 | $23.29 | $23.93 | $22.63 | $23.36 | $23.36 | 281,441 |
| 2016-02-01 | $25.59 | $26.43 | $23.35 | $23.54 | $23.54 | 411,881 |
| 2016-01-29 | $26.05 | $26.25 | $25.10 | $25.70 | $25.70 | 375,175 |
| 2016-01-28 | $27.39 | $27.69 | $25.03 | $26.51 | $26.51 | 216,283 |
| 2016-01-27 | $29.22 | $29.47 | $27.03 | $27.16 | $27.16 | 177,722 |
| 2016-01-26 | $29.55 | $29.87 | $27.62 | $29.26 | $29.26 | 135,600 |
| 2016-01-25 | $28.82 | $30.28 | $28.56 | $29.39 | $29.39 | 335,897 |
| 2016-01-22 | $28.99 | $29.67 | $27.11 | $29.24 | $29.24 | 176,388 |
| 2016-01-21 | $29.00 | $29.60 | $28.21 | $28.49 | $28.49 | 284,075 |
| 2016-01-20 | $25.50 | $29.93 | $25.06 | $29.26 | $29.26 | 401,708 |
| 2016-01-19 | $28.61 | $28.61 | $25.43 | $25.88 | $25.88 | 267,552 |
| 2016-01-15 | $26.77 | $28.12 | $25.50 | $28.06 | $28.06 | 252,644 |
| 2016-01-14 | $26.94 | $28.86 | $25.58 | $28.08 | $28.08 | 342,527 |
| 2016-01-13 | $29.50 | $29.82 | $26.04 | $26.67 | $26.67 | 288,150 |
| 2016-01-12 | $29.44 | $30.39 | $28.29 | $29.13 | $29.13 | 324,251 |
| 2016-01-11 | $29.93 | $30.43 | $28.05 | $28.86 | $28.86 | 351,379 |
| 2016-01-08 | $30.89 | $31.44 | $29.36 | $29.57 | $29.57 | 258,065 |
| 2016-01-07 | $30.82 | $32.05 | $30.35 | $30.58 | $30.58 | 647,109 |
| 2016-01-06 | $32.28 | $32.29 | $30.54 | $31.20 | $31.20 | 254,956 |
| 2016-01-05 | $34.22 | $34.49 | $32.49 | $32.54 | $32.54 | 150,997 |
| 2016-01-04 | $32.44 | $34.34 | $29.01 | $34.19 | $34.19 | 204,674 |
| 2015-12-31 | $33.39 | $33.63 | $32.91 | $33.02 | $33.02 | 106,247 |
| 2015-12-30 | $33.60 | $33.87 | $33.18 | $33.44 | $33.44 | 151,733 |
| 2015-12-29 | $33.60 | $33.92 | $33.21 | $33.72 | $33.72 | 182,658 |
| 2015-12-28 | $32.10 | $33.50 | $31.50 | $33.26 | $33.26 | 165,463 |
| 2015-12-24 | $32.32 | $32.45 | $31.93 | $32.19 | $32.19 | 46,175 |
| 2015-12-23 | $32.30 | $32.66 | $31.61 | $32.33 | $32.33 | 232,960 |
| 2015-12-22 | $31.81 | $32.25 | $31.32 | $32.08 | $32.08 | 121,610 |
| 2015-12-21 | $32.02 | $32.06 | $30.88 | $32.04 | $32.04 | 144,575 |
| 2015-12-18 | $31.03 | $32.29 | $30.90 | $31.73 | $31.73 | 1,254,789 |
| 2015-12-17 | $33.47 | $33.60 | $31.15 | $31.18 | $31.18 | 195,342 |
| 2015-12-16 | $32.20 | $33.54 | $32.12 | $33.47 | $33.47 | 341,824 |
| 2015-12-15 | $30.19 | $31.97 | $30.15 | $31.77 | $31.77 | 255,906 |
| 2015-12-14 | $30.14 | $32.53 | $29.41 | $29.87 | $29.87 | 398,501 |
| 2015-12-11 | $31.59 | $31.98 | $29.69 | $30.02 | $30.02 | 265,712 |
| 2015-12-10 | $31.76 | $32.52 | $31.41 | $32.06 | $32.06 | 386,637 |
| 2015-12-09 | $30.31 | $32.09 | $30.19 | $31.86 | $31.86 | 446,616 |
| 2015-12-08 | $29.80 | $31.18 | $29.80 | $30.61 | $30.61 | 165,402 |
| 2015-12-07 | $30.41 | $30.87 | $29.75 | $30.12 | $30.12 | 213,089 |
| 2015-12-04 | $30.34 | $30.89 | $29.74 | $30.78 | $30.78 | 262,090 |
| 2015-12-03 | $32.11 | $33.22 | $30.00 | $30.21 | $30.21 | 271,246 |
| 2015-12-02 | $32.06 | $33.04 | $31.55 | $31.69 | $31.69 | 147,080 |
| 2015-12-01 | $31.47 | $32.09 | $31.06 | $31.90 | $31.90 | 197,366 |
| 2015-11-30 | $31.95 | $32.68 | $31.16 | $31.50 | $31.50 | 212,106 |
| 2015-11-27 | $31.98 | $32.50 | $31.77 | $31.96 | $31.96 | 78,049 |
| 2015-11-25 | $30.96 | $32.48 | $30.87 | $32.00 | $32.00 | 207,049 |
| 2015-11-24 | $29.51 | $33.00 | $28.31 | $30.80 | $30.80 | 468,886 |
| 2015-11-23 | $31.40 | $32.95 | $31.17 | $31.88 | $31.88 | 188,401 |
| 2015-11-20 | $31.23 | $32.09 | $30.79 | $31.42 | $31.42 | 170,526 |
| 2015-11-19 | $31.02 | $31.58 | $30.01 | $31.07 | $31.07 | 157,566 |
| 2015-11-18 | $30.67 | $31.25 | $29.67 | $31.16 | $31.16 | 255,140 |
| 2015-11-17 | $29.96 | $31.11 | $29.38 | $30.39 | $30.39 | 238,213 |
| 2015-11-16 | $30.14 | $30.26 | $28.91 | $29.62 | $29.62 | 217,645 |
| 2015-11-13 | $31.12 | $31.20 | $29.46 | $30.27 | $30.27 | 227,235 |
| 2015-11-12 | $31.57 | $32.50 | $31.20 | $31.39 | $31.39 | 151,265 |
| 2015-11-11 | $32.41 | $32.77 | $31.53 | $31.60 | $31.60 | 140,930 |
| 2015-11-10 | $32.54 | $32.90 | $31.94 | $32.42 | $32.42 | 154,902 |
| 2015-11-09 | $32.61 | $33.86 | $32.54 | $32.70 | $32.70 | 290,459 |
| 2015-11-06 | $32.13 | $32.94 | $31.40 | $32.78 | $32.78 | 270,746 |
| 2015-11-05 | $32.00 | $32.34 | $31.06 | $32.11 | $32.11 | 194,648 |
| 2015-11-04 | $32.40 | $32.97 | $31.39 | $32.05 | $32.05 | 191,777 |
| 2015-11-03 | $31.81 | $33.92 | $31.24 | $32.40 | $32.40 | 370,683 |
| 2015-11-02 | $28.18 | $32.00 | $28.18 | $31.98 | $31.98 | 483,727 |
| 2015-10-30 | $26.18 | $28.33 | $25.61 | $28.09 | $28.09 | 351,058 |
| 2015-10-29 | $25.91 | $26.65 | $25.50 | $26.29 | $26.29 | 257,119 |
| 2015-10-28 | $26.02 | $26.28 | $24.78 | $25.91 | $25.91 | 593,675 |
| 2015-10-27 | $25.64 | $26.17 | $23.82 | $24.69 | $24.69 | 484,079 |
| 2015-10-26 | $23.84 | $25.93 | $23.60 | $25.66 | $25.66 | 687,494 |
| 2015-10-23 | $24.14 | $25.75 | $21.99 | $24.01 | $24.01 | 2,205,168 |
| 2015-10-22 | $40.34 | $40.44 | $16.75 | $23.90 | $23.90 | 4,926,408 |
| 2015-10-21 | $40.32 | $40.97 | $38.53 | $40.25 | $40.25 | 189,336 |
| 2015-10-20 | $40.23 | $40.42 | $39.01 | $39.84 | $39.84 | 193,108 |
| 2015-10-19 | $40.15 | $41.38 | $38.99 | $40.38 | $40.38 | 188,699 |
| 2015-10-16 | $40.73 | $41.77 | $39.57 | $40.31 | $40.31 | 169,181 |
| 2015-10-15 | $37.59 | $40.73 | $36.88 | $40.68 | $40.68 | 358,451 |
| 2015-10-14 | $37.15 | $38.51 | $36.75 | $37.28 | $37.28 | 228,858 |
| 2015-10-13 | $37.54 | $38.36 | $36.63 | $36.82 | $36.82 | 144,587 |
| 2015-10-12 | $37.91 | $38.18 | $37.24 | $37.95 | $37.95 | 163,102 |
| 2015-10-09 | $37.47 | $38.34 | $36.37 | $37.56 | $37.56 | 138,087 |
| 2015-10-08 | $38.06 | $38.29 | $36.54 | $37.16 | $37.16 | 231,156 |
| 2015-10-07 | $37.46 | $38.56 | $36.27 | $37.99 | $37.99 | 293,056 |
| 2015-10-06 | $39.27 | $39.27 | $36.55 | $37.50 | $37.50 | 172,369 |
| 2015-10-05 | $38.18 | $39.58 | $37.52 | $39.03 | $39.03 | 216,916 |
| 2015-10-02 | $35.00 | $38.10 | $34.98 | $37.92 | $37.92 | 177,315 |
| 2015-10-01 | $36.10 | $36.10 | $34.44 | $35.69 | $35.69 | 213,794 |
| 2015-09-30 | $34.80 | $36.40 | $34.52 | $36.14 | $36.14 | 224,824 |
| 2015-09-29 | $34.71 | $35.70 | $33.51 | $34.06 | $34.06 | 388,611 |
| 2015-09-28 | $36.02 | $36.56 | $34.23 | $34.94 | $34.94 | 299,710 |
| 2015-09-25 | $38.30 | $38.30 | $35.00 | $36.02 | $36.02 | 292,213 |
| 2015-09-24 | $38.10 | $38.38 | $36.70 | $37.83 | $37.83 | 206,739 |
| 2015-09-23 | $38.91 | $39.22 | $37.78 | $38.27 | $38.27 | 160,753 |
| 2015-09-22 | $39.00 | $39.35 | $38.12 | $38.60 | $38.60 | 201,231 |
| 2015-09-21 | $42.46 | $43.08 | $39.25 | $39.63 | $39.63 | 299,610 |
| 2015-09-18 | $40.26 | $42.33 | $40.00 | $42.27 | $42.27 | 655,493 |
| 2015-09-17 | $40.40 | $41.76 | $39.66 | $41.61 | $41.61 | 227,615 |
| 2015-09-16 | $42.23 | $42.41 | $40.06 | $40.31 | $40.31 | 238,114 |
| 2015-09-15 | $41.70 | $42.49 | $41.27 | $42.09 | $42.09 | 140,051 |
| 2015-09-14 | $41.88 | $42.82 | $40.56 | $41.73 | $41.73 | 190,756 |
| 2015-09-11 | $40.00 | $41.87 | $39.53 | $41.73 | $41.73 | 235,573 |
| 2015-09-10 | $39.92 | $40.24 | $39.49 | $40.08 | $40.08 | 241,869 |
| 2015-09-09 | $40.67 | $40.75 | $39.57 | $39.80 | $39.80 | 237,750 |
| 2015-09-08 | $39.50 | $40.59 | $38.76 | $40.42 | $40.42 | 308,306 |
| 2015-09-04 | $38.57 | $39.36 | $38.11 | $38.87 | $38.87 | 160,333 |
| 2015-09-03 | $39.77 | $39.77 | $38.16 | $39.12 | $39.12 | 239,052 |
Enanta Pharmaceuticals Inc (ENTA) News Headlines
Recent Enanta Pharmaceuticals Inc (ENTA) News
Similar Companies to Enanta Pharmaceuticals Inc (ENTA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |