Bottomline Technologies (Delaware) Inc (EPAY) Exchange: NASDAQ
Data as of April 29, 2024
$56.99 ($0.00) 0.00%
Bottomline Technologies (Delaware) Inc - Daily Information
Click for more stock information on Bottomline Technologies (Delaware) Inc.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $56.99 |
| Previous Close | $56.99 |
| High | $56.99 |
| Low | $56.99 |
| Adjusted Open | $56.99 |
| Previous Adjusted Close | $56.99 |
| Adjusted High | $56.99 |
| Adjusted Low | $56.99 |
Invest in Bottomline Technologies (Delaware) Inc (EPAY)
Key People Bottomline Technologies (Delaware) Inc
| Employee | Position |
|---|---|
| Robert A. Eberle | President, Chief Executive Officer & Director |
| Adam Bruce Bowden | Chief Financial Officer & Treasurer |
| Jonathan P. Dack | Chief Information Officer |
| Kim Hannemann | Chief Customer Officer |
| Paul J. Fannon | Deputy Managing Director-EMEA |
| Nigel Kevin Savory | Managing Director-Europe |
| Norman J. DeLuca | Managing Director-Banking Solutions |
| David Sweet | Executive VP-Strategy & Corporate Development |
| Brian McLaughlin | Chief Experience Officer |
| Cara Onions | Director-Global Marketing |
| Christine M. Nurnberger | Chief Marketing Officer |
| Eric K. Morgan | Executive Vice President & Global Controller |
| Stephanie B. Lucey | Chief People Officer |
| Danielle Sheer | General Counsel |
| Joseph L. Mullen | Chairman |
| Jeffrey C. Leathe | Independent Director |
| Jennifer M. Gray | Independent Director |
| Kenneth J. DAmato | Lead Independent Director |
| Peter Gibson | Independent Director |
| Benjamin E. Robinson | Independent Director |
| Paul H. Hough | Independent Director |
| Nigel Kevin Savory | Chief Product & Growth Officer |
| David G. Sweet | Executive VP-Strategy & Corporate Development |
| Angela White | Vice President-Investor Relations |
Company Profile Bottomline Technologies (Delaware) Inc
Exchange: NASDAQ
IPO Date: Feb. 12, 1999
Employees: 4,200
Sector: Technology
Industry: Software-Infrastructure
Website: Bottomline Technologies (Delaware) Inc Website
Address: 300 Griffin Brook Drive, Portsmouth, NH 03801-7163
Historical Stock Data for Bottomline Technologies (Delaware) Inc (EPAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 592 |
| 2022-09-12 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 3,546 |
| 2022-09-08 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 7,416 |
| 2022-09-07 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 2,561 |
| 2022-08-26 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 2,379 |
| 2022-08-25 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 2,492 |
| 2022-08-09 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 5,106 |
| 2022-08-05 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 46,371 |
| 2022-08-04 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 86,321 |
| 2022-08-03 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 49,022 |
| 2022-07-29 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 57,114 |
| 2022-07-19 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 2,186 |
| 2022-07-18 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 4,091 |
| 2022-07-15 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 417,875 |
| 2022-07-11 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 2,010 |
| 2022-07-07 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 741 |
| 2022-07-01 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 224,648 |
| 2022-06-29 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 164,458 |
| 2022-06-21 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 4,800 |
| 2022-06-16 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 4,800 |
| 2022-06-10 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 59,340 |
| 2022-06-09 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 137,134 |
| 2022-06-08 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 60,360 |
| 2022-06-07 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 214 |
| 2022-06-06 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 110,825 |
| 2022-05-25 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 5 |
| 2022-05-24 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 18 |
| 2022-05-17 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 645 |
| 2022-05-13 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 898 |
| 2022-05-12 | $56.92 | $56.99 | $56.92 | $56.99 | $56.99 | 5,036,841 |
| 2022-05-11 | $56.41 | $56.58 | $56.41 | $56.50 | $56.50 | 462,122 |
| 2022-05-10 | $56.35 | $56.54 | $56.35 | $56.50 | $56.50 | 1,100,183 |
| 2022-05-09 | $56.43 | $56.55 | $56.25 | $56.28 | $56.28 | 1,270,674 |
| 2022-05-06 | $56.57 | $56.65 | $56.50 | $56.58 | $56.58 | 570,433 |
| 2022-05-05 | $56.63 | $56.67 | $56.53 | $56.55 | $56.55 | 1,800,875 |
| 2022-05-04 | $56.65 | $56.69 | $56.58 | $56.62 | $56.62 | 433,588 |
| 2022-05-03 | $56.68 | $56.72 | $56.57 | $56.58 | $56.58 | 415,643 |
| 2022-05-02 | $56.62 | $56.82 | $56.57 | $56.77 | $56.77 | 668,373 |
| 2022-04-29 | $56.65 | $56.70 | $56.62 | $56.62 | $56.62 | 543,313 |
| 2022-04-28 | $56.66 | $56.70 | $56.65 | $56.68 | $56.68 | 425,038 |
| 2022-04-27 | $56.70 | $56.74 | $56.62 | $56.67 | $56.67 | 894,173 |
| 2022-04-26 | $56.75 | $56.79 | $56.67 | $56.67 | $56.67 | 1,485,727 |
| 2022-04-25 | $56.74 | $56.82 | $56.72 | $56.80 | $56.80 | 495,015 |
| 2022-04-22 | $56.78 | $56.80 | $56.71 | $56.74 | $56.74 | 406,128 |
| 2022-04-21 | $56.79 | $56.84 | $56.76 | $56.80 | $56.80 | 550,865 |
| 2022-04-20 | $56.82 | $56.85 | $56.73 | $56.73 | $56.73 | 530,108 |
| 2022-04-19 | $56.79 | $56.92 | $56.74 | $56.75 | $56.75 | 803,875 |
| 2022-04-18 | $56.61 | $56.86 | $56.61 | $56.80 | $56.80 | 550,677 |
| 2022-04-14 | $56.80 | $56.85 | $56.75 | $56.81 | $56.81 | 357,523 |
| 2022-04-13 | $56.77 | $56.80 | $56.76 | $56.77 | $56.77 | 362,862 |
| 2022-04-12 | $56.75 | $56.85 | $56.75 | $56.77 | $56.77 | 430,275 |
| 2022-04-11 | $56.74 | $56.83 | $56.74 | $56.77 | $56.77 | 367,891 |
| 2022-04-08 | $56.77 | $56.80 | $56.56 | $56.75 | $56.75 | 404,167 |
| 2022-04-07 | $56.75 | $56.80 | $56.63 | $56.75 | $56.75 | 503,810 |
| 2022-04-06 | $56.77 | $56.80 | $56.75 | $56.75 | $56.75 | 482,057 |
| 2022-04-05 | $56.75 | $56.82 | $56.71 | $56.78 | $56.78 | 402,087 |
| 2022-04-04 | $56.70 | $56.80 | $56.70 | $56.78 | $56.78 | 442,511 |
| 2022-04-01 | $56.71 | $56.79 | $56.67 | $56.76 | $56.76 | 422,928 |
| 2022-03-31 | $56.76 | $56.80 | $56.63 | $56.68 | $56.68 | 498,111 |
| 2022-03-30 | $56.74 | $56.83 | $56.73 | $56.78 | $56.78 | 713,864 |
| 2022-03-29 | $56.77 | $56.83 | $56.71 | $56.76 | $56.76 | 666,757 |
| 2022-03-28 | $56.76 | $56.78 | $56.68 | $56.75 | $56.75 | 486,079 |
| 2022-03-25 | $56.67 | $56.84 | $56.67 | $56.80 | $56.80 | 491,907 |
| 2022-03-24 | $56.65 | $56.73 | $56.65 | $56.72 | $56.72 | 906,194 |
| 2022-03-23 | $56.65 | $56.72 | $56.63 | $56.68 | $56.68 | 653,916 |
| 2022-03-22 | $56.58 | $56.76 | $56.58 | $56.65 | $56.65 | 987,889 |
| 2022-03-21 | $56.54 | $56.69 | $56.54 | $56.61 | $56.61 | 794,994 |
| 2022-03-18 | $56.45 | $56.70 | $56.44 | $56.69 | $56.69 | 1,397,276 |
| 2022-03-17 | $56.48 | $56.52 | $56.43 | $56.45 | $56.45 | 1,140,132 |
| 2022-03-16 | $56.54 | $56.55 | $56.39 | $56.47 | $56.47 | 1,690,385 |
| 2022-03-15 | $56.56 | $56.58 | $56.45 | $56.46 | $56.46 | 1,025,460 |
| 2022-03-14 | $56.56 | $56.64 | $56.48 | $56.57 | $56.57 | 821,622 |
| 2022-03-11 | $56.58 | $56.67 | $56.56 | $56.59 | $56.59 | 880,675 |
| 2022-03-10 | $56.56 | $56.62 | $56.52 | $56.59 | $56.59 | 975,870 |
| 2022-03-09 | $56.60 | $56.62 | $56.55 | $56.60 | $56.60 | 892,679 |
| 2022-03-08 | $56.59 | $56.63 | $56.46 | $56.56 | $56.56 | 1,446,494 |
| 2022-03-07 | $56.64 | $56.69 | $56.41 | $56.45 | $56.45 | 1,079,053 |
| 2022-03-04 | $56.67 | $56.69 | $56.61 | $56.66 | $56.66 | 905,944 |
| 2022-03-03 | $56.68 | $56.72 | $56.65 | $56.69 | $56.69 | 806,457 |
| 2022-03-02 | $56.67 | $56.76 | $56.65 | $56.67 | $56.67 | 697,969 |
| 2022-03-01 | $56.65 | $56.73 | $56.57 | $56.68 | $56.68 | 980,324 |
| 2022-02-28 | $56.60 | $56.70 | $56.55 | $56.64 | $56.64 | 710,694 |
| 2022-02-25 | $56.57 | $56.73 | $56.46 | $56.71 | $56.71 | 2,120,559 |
| 2022-02-24 | $56.55 | $56.69 | $56.44 | $56.48 | $56.48 | 1,548,852 |
| 2022-02-23 | $56.60 | $56.64 | $56.53 | $56.58 | $56.58 | 622,073 |
| 2022-02-22 | $56.55 | $56.67 | $56.50 | $56.61 | $56.61 | 848,198 |
| 2022-02-18 | $56.63 | $56.70 | $56.50 | $56.53 | $56.53 | 946,332 |
| 2022-02-17 | $56.68 | $56.70 | $56.58 | $56.63 | $56.63 | 452,401 |
| 2022-02-16 | $56.72 | $56.73 | $56.66 | $56.70 | $56.70 | 533,821 |
| 2022-02-15 | $56.69 | $56.76 | $56.68 | $56.72 | $56.72 | 284,654 |
| 2022-02-14 | $56.65 | $56.78 | $56.63 | $56.66 | $56.66 | 952,446 |
| 2022-02-11 | $56.65 | $56.78 | $56.60 | $56.68 | $56.68 | 863,800 |
| 2022-02-10 | $56.64 | $56.71 | $56.59 | $56.65 | $56.65 | 679,223 |
| 2022-02-09 | $56.69 | $56.70 | $56.61 | $56.69 | $56.69 | 435,553 |
| 2022-02-08 | $56.59 | $56.70 | $56.55 | $56.65 | $56.65 | 776,422 |
| 2022-02-07 | $56.56 | $56.65 | $56.48 | $56.58 | $56.58 | 1,191,636 |
| 2022-02-04 | $56.49 | $56.77 | $56.47 | $56.56 | $56.56 | 1,150,631 |
| 2022-02-03 | $56.45 | $56.59 | $56.41 | $56.59 | $56.59 | 1,900,901 |
| 2022-02-02 | $56.40 | $56.52 | $56.36 | $56.41 | $56.41 | 1,330,688 |
| 2022-02-01 | $56.40 | $56.46 | $56.35 | $56.39 | $56.39 | 2,368,317 |
| 2022-01-31 | $56.43 | $56.54 | $56.32 | $56.39 | $56.39 | 1,599,048 |
| 2022-01-28 | $56.35 | $56.53 | $56.31 | $56.53 | $56.53 | 2,439,864 |
| 2022-01-27 | $56.37 | $56.47 | $56.26 | $56.32 | $56.32 | 2,057,132 |
| 2022-01-26 | $56.38 | $56.46 | $56.28 | $56.34 | $56.34 | 2,143,480 |
| 2022-01-25 | $56.30 | $56.40 | $56.26 | $56.33 | $56.33 | 1,886,724 |
| 2022-01-24 | $56.31 | $56.48 | $56.15 | $56.44 | $56.44 | 2,677,644 |
| 2022-01-21 | $56.30 | $56.47 | $56.20 | $56.33 | $56.33 | 3,610,425 |
| 2022-01-20 | $56.40 | $56.51 | $56.30 | $56.30 | $56.30 | 1,556,874 |
| 2022-01-19 | $56.40 | $56.49 | $56.25 | $56.37 | $56.37 | 2,269,164 |
| 2022-01-18 | $56.38 | $56.64 | $56.33 | $56.36 | $56.36 | 1,931,448 |
| 2022-01-14 | $56.44 | $56.52 | $56.35 | $56.36 | $56.36 | 2,203,172 |
| 2022-01-13 | $56.47 | $56.54 | $56.38 | $56.42 | $56.42 | 1,500,899 |
| 2022-01-12 | $56.45 | $56.58 | $56.34 | $56.38 | $56.38 | 1,546,323 |
| 2022-01-11 | $56.32 | $56.52 | $56.29 | $56.45 | $56.45 | 2,004,917 |
| 2022-01-10 | $56.26 | $56.45 | $56.22 | $56.35 | $56.35 | 3,107,822 |
| 2022-01-07 | $56.38 | $56.58 | $56.30 | $56.36 | $56.36 | 4,193,514 |
| 2022-01-06 | $56.39 | $56.52 | $56.32 | $56.36 | $56.36 | 4,001,357 |
| 2022-01-05 | $56.37 | $56.57 | $56.31 | $56.40 | $56.40 | 2,551,959 |
| 2022-01-04 | $56.50 | $56.51 | $56.31 | $56.37 | $56.37 | 2,520,168 |
| 2022-01-03 | $56.46 | $56.59 | $56.26 | $56.50 | $56.50 | 1,019,537 |
| 2021-12-31 | $56.55 | $56.80 | $56.41 | $56.47 | $56.47 | 597,621 |
| 2021-12-30 | $56.55 | $56.63 | $56.32 | $56.48 | $56.48 | 441,311 |
| 2021-12-29 | $56.49 | $56.67 | $56.25 | $56.65 | $56.65 | 722,109 |
| 2021-12-28 | $56.59 | $56.79 | $56.19 | $56.33 | $56.33 | 580,861 |
| 2021-12-27 | $56.49 | $56.79 | $56.22 | $56.59 | $56.59 | 1,105,498 |
| 2021-12-23 | $56.45 | $56.69 | $56.33 | $56.52 | $56.52 | 617,552 |
| 2021-12-22 | $56.68 | $56.68 | $56.17 | $56.49 | $56.49 | 1,464,727 |
| 2021-12-21 | $56.22 | $56.64 | $56.04 | $56.56 | $56.56 | 3,197,739 |
| 2021-12-20 | $55.65 | $56.36 | $55.65 | $56.21 | $56.21 | 4,478,226 |
| 2021-12-17 | $56.21 | $56.40 | $56.07 | $56.13 | $56.13 | 11,869,349 |
| 2021-12-16 | $50.50 | $50.50 | $48.75 | $48.92 | $48.92 | 319,365 |
| 2021-12-15 | $49.13 | $50.42 | $48.55 | $50.36 | $50.36 | 230,156 |
| 2021-12-14 | $48.59 | $50.72 | $47.62 | $49.37 | $49.37 | 423,053 |
| 2021-12-13 | $52.98 | $52.98 | $48.83 | $48.94 | $48.94 | 662,964 |
| 2021-12-10 | $48.00 | $53.20 | $48.00 | $53.05 | $53.05 | 1,080,340 |
| 2021-12-09 | $44.89 | $45.01 | $44.42 | $44.70 | $44.70 | 308,094 |
| 2021-12-08 | $45.23 | $45.30 | $44.60 | $45.21 | $45.21 | 223,310 |
| 2021-12-07 | $44.60 | $45.34 | $44.38 | $44.94 | $44.94 | 422,904 |
| 2021-12-06 | $43.96 | $44.61 | $43.19 | $44.18 | $44.18 | 348,706 |
| 2021-12-03 | $45.38 | $45.40 | $43.45 | $43.72 | $43.72 | 406,457 |
| 2021-12-02 | $44.23 | $45.34 | $44.01 | $45.32 | $45.32 | 223,939 |
| 2021-12-01 | $45.62 | $46.02 | $44.34 | $44.38 | $44.38 | 303,597 |
| 2021-11-30 | $44.86 | $45.48 | $44.19 | $44.84 | $44.84 | 292,747 |
| 2021-11-29 | $46.19 | $47.00 | $44.94 | $45.12 | $45.12 | 371,358 |
| 2021-11-26 | $45.26 | $46.12 | $45.00 | $45.98 | $45.98 | 249,384 |
| 2021-11-24 | $45.71 | $46.46 | $45.50 | $46.24 | $46.24 | 172,203 |
| 2021-11-23 | $46.27 | $46.63 | $45.56 | $46.06 | $46.06 | 269,734 |
| 2021-11-22 | $46.64 | $47.06 | $45.95 | $46.51 | $46.51 | 423,283 |
| 2021-11-19 | $46.56 | $47.14 | $46.10 | $46.27 | $46.27 | 382,463 |
| 2021-11-18 | $46.96 | $46.98 | $46.28 | $46.72 | $46.72 | 272,871 |
| 2021-11-17 | $48.21 | $48.68 | $46.63 | $47.01 | $47.01 | 243,811 |
| 2021-11-16 | $47.89 | $48.75 | $46.88 | $48.67 | $48.67 | 288,370 |
| 2021-11-15 | $45.30 | $47.94 | $45.29 | $47.78 | $47.78 | 743,453 |
| 2021-11-12 | $46.41 | $46.59 | $45.25 | $45.40 | $45.40 | 287,628 |
| 2021-11-11 | $47.00 | $47.29 | $46.08 | $46.18 | $46.18 | 446,324 |
| 2021-11-10 | $47.84 | $48.50 | $45.93 | $47.04 | $47.04 | 512,600 |
| 2021-11-09 | $47.85 | $48.25 | $47.12 | $47.59 | $47.59 | 509,291 |
| 2021-11-08 | $48.29 | $48.58 | $47.77 | $48.13 | $48.13 | 245,122 |
| 2021-11-05 | $47.95 | $48.67 | $47.29 | $48.02 | $48.02 | 271,671 |
| 2021-11-04 | $48.30 | $49.24 | $47.46 | $47.56 | $47.56 | 290,342 |
| 2021-11-03 | $47.08 | $48.98 | $46.63 | $48.09 | $48.09 | 222,873 |
| 2021-11-02 | $46.89 | $47.29 | $46.25 | $47.10 | $47.10 | 195,848 |
| 2021-11-01 | $46.34 | $47.23 | $46.34 | $46.95 | $46.95 | 268,731 |
| 2021-10-29 | $47.20 | $47.76 | $45.85 | $46.30 | $46.30 | 488,318 |
| 2021-10-28 | $47.09 | $47.57 | $46.26 | $47.33 | $47.33 | 462,258 |
| 2021-10-27 | $46.57 | $47.63 | $46.31 | $46.84 | $46.84 | 735,007 |
| 2021-10-26 | $47.98 | $48.29 | $47.21 | $47.50 | $47.50 | 637,934 |
| 2021-10-25 | $46.60 | $48.43 | $46.26 | $47.72 | $47.72 | 764,974 |
| 2021-10-22 | $46.67 | $47.73 | $46.13 | $46.74 | $46.74 | 955,258 |
| 2021-10-21 | $44.67 | $46.86 | $44.12 | $46.77 | $46.77 | 576,704 |
| 2021-10-20 | $40.67 | $45.28 | $40.67 | $44.35 | $44.35 | 645,568 |
| 2021-10-19 | $40.21 | $40.82 | $39.89 | $40.06 | $40.06 | 259,311 |
| 2021-10-18 | $40.71 | $40.75 | $39.87 | $39.91 | $39.91 | 271,105 |
| 2021-10-15 | $39.75 | $41.12 | $39.44 | $40.79 | $40.79 | 449,450 |
| 2021-10-14 | $38.92 | $39.71 | $38.92 | $39.59 | $39.59 | 234,884 |
| 2021-10-13 | $38.17 | $38.50 | $37.61 | $38.50 | $38.50 | 282,311 |
| 2021-10-12 | $38.18 | $38.65 | $38.00 | $38.06 | $38.06 | 150,916 |
| 2021-10-11 | $38.98 | $39.38 | $38.08 | $38.14 | $38.14 | 152,531 |
| 2021-10-08 | $39.57 | $39.57 | $39.09 | $39.10 | $39.10 | 106,125 |
| 2021-10-07 | $38.63 | $39.92 | $38.53 | $39.55 | $39.55 | 159,024 |
| 2021-10-06 | $38.57 | $38.99 | $38.37 | $38.50 | $38.50 | 251,544 |
| 2021-10-05 | $38.26 | $38.91 | $37.87 | $38.81 | $38.81 | 288,602 |
| 2021-10-04 | $39.30 | $39.54 | $37.96 | $38.22 | $38.22 | 254,520 |
| 2021-10-01 | $39.43 | $39.78 | $39.06 | $39.37 | $39.37 | 362,572 |
| 2021-09-30 | $39.74 | $40.00 | $39.03 | $39.28 | $39.28 | 241,924 |
| 2021-09-29 | $39.68 | $39.97 | $38.71 | $39.52 | $39.52 | 225,176 |
| 2021-09-28 | $40.42 | $40.42 | $39.41 | $39.49 | $39.49 | 309,011 |
| 2021-09-27 | $40.45 | $40.80 | $40.16 | $40.71 | $40.71 | 156,499 |
| 2021-09-24 | $40.21 | $40.74 | $40.09 | $40.48 | $40.48 | 166,022 |
| 2021-09-23 | $40.06 | $40.70 | $39.93 | $40.42 | $40.42 | 143,249 |
| 2021-09-22 | $39.62 | $40.20 | $38.97 | $39.89 | $39.89 | 179,851 |
| 2021-09-21 | $40.12 | $41.12 | $39.06 | $39.41 | $39.41 | 242,170 |
| 2021-09-20 | $40.34 | $40.45 | $39.31 | $39.95 | $39.95 | 345,522 |
| 2021-09-17 | $40.80 | $41.13 | $40.27 | $40.64 | $40.64 | 629,658 |
| 2021-09-16 | $41.48 | $41.83 | $40.75 | $40.78 | $40.78 | 288,487 |
| 2021-09-15 | $41.48 | $41.81 | $41.22 | $41.63 | $41.63 | 262,482 |
| 2021-09-14 | $42.72 | $42.72 | $41.32 | $41.38 | $41.38 | 279,252 |
| 2021-09-13 | $41.88 | $42.47 | $40.50 | $42.43 | $42.43 | 355,637 |
| 2021-09-10 | $42.89 | $42.90 | $41.71 | $41.72 | $41.72 | 285,204 |
| 2021-09-09 | $43.54 | $43.84 | $42.75 | $42.76 | $42.76 | 316,576 |
| 2021-09-08 | $43.11 | $43.60 | $42.85 | $43.54 | $43.54 | 373,368 |
| 2021-09-07 | $43.58 | $43.58 | $43.00 | $43.37 | $43.37 | 330,219 |
| 2021-09-03 | $43.38 | $43.94 | $42.91 | $43.56 | $43.56 | 360,787 |
| 2021-09-02 | $42.83 | $43.34 | $42.46 | $43.32 | $43.32 | 323,526 |
| 2021-09-01 | $42.25 | $42.73 | $41.95 | $42.68 | $42.68 | 204,967 |
| 2021-08-31 | $42.55 | $42.82 | $42.16 | $42.27 | $42.27 | 234,657 |
| 2021-08-30 | $43.58 | $43.77 | $42.50 | $42.59 | $42.59 | 209,833 |
| 2021-08-27 | $42.50 | $43.85 | $42.49 | $43.71 | $43.71 | 370,693 |
| 2021-08-26 | $41.79 | $42.38 | $41.55 | $42.31 | $42.31 | 388,122 |
| 2021-08-25 | $41.89 | $42.36 | $41.89 | $41.98 | $41.98 | 326,468 |
| 2021-08-24 | $41.50 | $42.21 | $41.37 | $42.02 | $42.02 | 271,374 |
| 2021-08-23 | $41.60 | $41.85 | $41.12 | $41.52 | $41.52 | 244,243 |
| 2021-08-20 | $41.05 | $42.00 | $40.52 | $41.60 | $41.60 | 560,330 |
| 2021-08-19 | $41.00 | $41.59 | $40.69 | $41.12 | $41.12 | 509,494 |
| 2021-08-18 | $39.82 | $41.94 | $39.77 | $41.36 | $41.36 | 500,189 |
| 2021-08-17 | $39.80 | $39.81 | $39.19 | $39.62 | $39.62 | 394,900 |
| 2021-08-16 | $39.27 | $40.18 | $38.91 | $40.08 | $40.08 | 305,947 |
| 2021-08-13 | $38.67 | $39.61 | $38.33 | $39.59 | $39.59 | 275,317 |
| 2021-08-12 | $36.96 | $38.76 | $36.89 | $38.46 | $38.46 | 425,068 |
| 2021-08-11 | $39.99 | $39.99 | $37.16 | $37.45 | $37.45 | 524,038 |
| 2021-08-10 | $41.52 | $41.74 | $40.32 | $40.67 | $40.67 | 562,980 |
| 2021-08-09 | $41.74 | $41.74 | $40.76 | $41.34 | $41.34 | 683,964 |
| 2021-08-06 | $40.93 | $41.74 | $40.43 | $41.68 | $41.68 | 694,145 |
| 2021-08-05 | $39.68 | $40.77 | $39.15 | $40.68 | $40.68 | 490,589 |
| 2021-08-04 | $40.11 | $40.41 | $39.52 | $39.64 | $39.64 | 168,505 |
| 2021-08-03 | $38.56 | $40.33 | $37.87 | $40.23 | $40.23 | 603,753 |
| 2021-08-02 | $40.36 | $40.46 | $38.54 | $38.58 | $38.58 | 253,786 |
| 2021-07-30 | $39.91 | $40.65 | $39.58 | $40.36 | $40.36 | 407,616 |
| 2021-07-29 | $40.14 | $41.28 | $40.04 | $40.05 | $40.05 | 902,093 |
| 2021-07-28 | $39.97 | $40.45 | $38.43 | $39.94 | $39.94 | 556,873 |
| 2021-07-27 | $39.60 | $39.97 | $38.93 | $39.77 | $39.77 | 671,006 |
| 2021-07-26 | $39.76 | $40.00 | $39.12 | $39.79 | $39.79 | 448,938 |
| 2021-07-23 | $38.63 | $39.58 | $38.50 | $39.50 | $39.50 | 377,159 |
| 2021-07-22 | $39.52 | $39.67 | $38.56 | $38.60 | $38.60 | 127,387 |
| 2021-07-21 | $39.01 | $39.53 | $38.78 | $39.50 | $39.50 | 108,561 |
| 2021-07-20 | $37.88 | $39.30 | $37.66 | $38.89 | $38.89 | 272,124 |
| 2021-07-19 | $37.55 | $37.84 | $36.90 | $37.70 | $37.70 | 321,150 |
| 2021-07-16 | $39.28 | $40.10 | $37.97 | $38.04 | $38.04 | 516,900 |
| 2021-07-15 | $38.62 | $39.20 | $38.38 | $39.01 | $39.01 | 215,864 |
| 2021-07-14 | $39.27 | $39.27 | $38.29 | $38.74 | $38.74 | 396,494 |
| 2021-07-13 | $38.48 | $39.31 | $38.00 | $39.01 | $39.01 | 419,055 |
| 2021-07-12 | $37.59 | $38.47 | $37.33 | $38.45 | $38.45 | 364,002 |
| 2021-07-09 | $37.82 | $37.92 | $37.50 | $37.78 | $37.78 | 171,325 |
| 2021-07-08 | $37.38 | $37.93 | $37.24 | $37.61 | $37.61 | 280,343 |
| 2021-07-07 | $37.69 | $38.28 | $37.60 | $37.92 | $37.92 | 240,784 |
| 2021-07-06 | $37.56 | $38.05 | $37.25 | $37.87 | $37.87 | 262,377 |
| 2021-07-02 | $37.69 | $37.69 | $37.21 | $37.38 | $37.38 | 139,473 |
| 2021-07-01 | $37.76 | $37.82 | $37.10 | $37.57 | $37.57 | 275,353 |
| 2021-06-30 | $37.60 | $37.60 | $37.00 | $37.08 | $37.08 | 342,454 |
| 2021-06-29 | $37.98 | $37.98 | $37.44 | $37.61 | $37.61 | 180,596 |
| 2021-06-28 | $39.22 | $39.37 | $37.69 | $37.92 | $37.92 | 300,348 |
| 2021-06-25 | $37.98 | $39.03 | $37.74 | $38.96 | $38.96 | 1,675,458 |
| 2021-06-24 | $37.40 | $37.92 | $37.31 | $37.90 | $37.90 | 228,308 |
| 2021-06-23 | $37.54 | $37.55 | $37.09 | $37.20 | $37.20 | 212,155 |
| 2021-06-22 | $37.33 | $37.75 | $37.02 | $37.64 | $37.64 | 120,035 |
| 2021-06-21 | $37.23 | $37.76 | $37.09 | $37.55 | $37.55 | 427,458 |
| 2021-06-18 | $36.96 | $37.32 | $36.54 | $37.16 | $37.16 | 452,338 |
| 2021-06-17 | $37.26 | $37.83 | $36.97 | $37.29 | $37.29 | 283,275 |
| 2021-06-16 | $37.10 | $37.54 | $36.81 | $37.31 | $37.31 | 150,186 |
| 2021-06-15 | $37.75 | $38.23 | $37.25 | $37.26 | $37.26 | 455,565 |
| 2021-06-14 | $37.75 | $37.93 | $37.17 | $37.75 | $37.75 | 665,234 |
| 2021-06-11 | $36.77 | $37.75 | $36.64 | $37.66 | $37.66 | 412,005 |
| 2021-06-10 | $36.91 | $37.12 | $36.64 | $36.77 | $36.77 | 293,089 |
| 2021-06-09 | $37.52 | $37.94 | $36.78 | $36.87 | $36.87 | 690,493 |
| 2021-06-08 | $36.90 | $37.70 | $36.90 | $37.43 | $37.43 | 630,311 |
| 2021-06-07 | $36.76 | $36.94 | $36.17 | $36.90 | $36.90 | 810,506 |
| 2021-06-04 | $36.49 | $37.17 | $36.31 | $36.77 | $36.77 | 759,085 |
| 2021-06-03 | $36.75 | $36.79 | $36.05 | $36.49 | $36.49 | 363,510 |
| 2021-06-02 | $37.52 | $37.82 | $36.64 | $36.81 | $36.81 | 354,322 |
| 2021-06-01 | $37.59 | $38.21 | $37.08 | $37.44 | $37.44 | 234,253 |
| 2021-05-28 | $37.75 | $37.97 | $37.30 | $37.38 | $37.38 | 214,494 |
| 2021-05-27 | $38.25 | $38.25 | $37.67 | $37.68 | $37.68 | 411,365 |
| 2021-05-26 | $37.88 | $38.12 | $37.47 | $37.93 | $37.93 | 293,313 |
| 2021-05-25 | $38.13 | $38.88 | $37.79 | $37.86 | $37.86 | 246,750 |
| 2021-05-24 | $38.12 | $38.26 | $37.72 | $37.89 | $37.89 | 240,457 |
| 2021-05-21 | $37.56 | $38.16 | $37.16 | $37.83 | $37.83 | 299,279 |
| 2021-05-20 | $37.05 | $37.64 | $36.91 | $37.16 | $37.16 | 259,415 |
| 2021-05-19 | $36.37 | $37.25 | $36.25 | $37.00 | $37.00 | 617,915 |
| 2021-05-18 | $37.97 | $37.98 | $37.04 | $37.11 | $37.11 | 307,535 |
| 2021-05-17 | $38.19 | $38.20 | $37.35 | $37.70 | $37.70 | 359,067 |
| 2021-05-14 | $38.50 | $38.98 | $37.95 | $38.51 | $38.51 | 399,489 |
| 2021-05-13 | $36.70 | $38.52 | $36.70 | $38.17 | $38.17 | 453,364 |
| 2021-05-12 | $36.98 | $37.59 | $36.23 | $36.63 | $36.63 | 334,941 |
| 2021-05-11 | $37.63 | $38.18 | $37.20 | $37.39 | $37.39 | 243,861 |
| 2021-05-10 | $38.65 | $39.15 | $37.77 | $38.50 | $38.50 | 367,930 |
| 2021-05-07 | $38.35 | $39.14 | $38.35 | $38.68 | $38.68 | 235,471 |
| 2021-05-06 | $37.93 | $38.52 | $37.20 | $38.15 | $38.15 | 462,865 |
| 2021-05-05 | $42.00 | $43.18 | $37.61 | $38.55 | $38.55 | 1,677,790 |
| 2021-05-04 | $47.60 | $48.00 | $46.27 | $46.34 | $46.34 | 262,414 |
| 2021-05-03 | $48.65 | $49.13 | $48.02 | $48.18 | $48.18 | 263,022 |
| 2021-04-30 | $49.22 | $49.39 | $48.53 | $48.56 | $48.56 | 209,839 |
| 2021-04-29 | $49.39 | $49.97 | $48.88 | $49.62 | $49.62 | 118,547 |
| 2021-04-28 | $49.24 | $49.97 | $49.01 | $49.77 | $49.77 | 126,797 |
| 2021-04-27 | $49.69 | $49.69 | $48.90 | $49.13 | $49.13 | 130,565 |
| 2021-04-26 | $49.23 | $49.92 | $49.23 | $49.49 | $49.49 | 139,985 |
| 2021-04-23 | $48.58 | $49.57 | $48.05 | $49.10 | $49.10 | 217,955 |
| 2021-04-22 | $47.92 | $49.23 | $47.92 | $48.35 | $48.35 | 209,350 |
| 2021-04-21 | $46.71 | $47.87 | $46.50 | $47.79 | $47.79 | 343,437 |
| 2021-04-20 | $47.20 | $47.50 | $46.49 | $46.74 | $46.74 | 326,944 |
| 2021-04-19 | $48.30 | $48.30 | $47.12 | $47.46 | $47.46 | 411,008 |
| 2021-04-16 | $49.31 | $49.71 | $48.29 | $48.33 | $48.33 | 224,166 |
| 2021-04-15 | $48.23 | $49.40 | $48.23 | $49.13 | $49.13 | 306,398 |
| 2021-04-14 | $47.13 | $48.09 | $46.73 | $47.83 | $47.83 | 155,514 |
| 2021-04-13 | $46.13 | $47.34 | $45.52 | $47.01 | $47.01 | 419,062 |
| 2021-04-12 | $46.19 | $46.65 | $45.60 | $46.36 | $46.36 | 320,814 |
| 2021-04-09 | $45.29 | $46.18 | $44.80 | $46.06 | $46.06 | 207,676 |
| 2021-04-08 | $45.50 | $45.52 | $44.99 | $45.35 | $45.35 | 208,092 |
| 2021-04-07 | $46.00 | $46.15 | $45.06 | $45.22 | $45.22 | 138,638 |
| 2021-04-06 | $46.07 | $46.35 | $45.48 | $46.14 | $46.14 | 328,576 |
| 2021-04-05 | $46.38 | $46.69 | $45.59 | $46.15 | $46.15 | 205,190 |
| 2021-04-01 | $45.49 | $46.30 | $45.31 | $46.12 | $46.12 | 525,782 |
| 2021-03-31 | $45.56 | $46.50 | $44.94 | $45.25 | $45.25 | 443,621 |
| 2021-03-30 | $45.56 | $46.27 | $44.67 | $45.66 | $45.66 | 323,950 |
| 2021-03-29 | $46.51 | $47.41 | $45.38 | $45.75 | $45.75 | 236,109 |
| 2021-03-26 | $44.70 | $46.67 | $43.74 | $46.67 | $46.67 | 451,317 |
| 2021-03-25 | $43.27 | $44.70 | $42.47 | $44.36 | $44.36 | 499,799 |
| 2021-03-24 | $44.88 | $45.11 | $43.62 | $43.62 | $43.62 | 401,654 |
| 2021-03-23 | $45.35 | $45.78 | $44.64 | $44.77 | $44.77 | 377,549 |
| 2021-03-22 | $46.26 | $46.82 | $45.35 | $45.63 | $45.63 | 274,166 |
| 2021-03-19 | $45.75 | $46.93 | $45.30 | $46.28 | $46.28 | 661,062 |
| 2021-03-18 | $46.84 | $46.84 | $45.79 | $45.79 | $45.79 | 201,306 |
| 2021-03-17 | $46.80 | $47.37 | $46.22 | $46.85 | $46.85 | 221,525 |
| 2021-03-16 | $47.70 | $48.03 | $46.85 | $47.11 | $47.11 | 144,442 |
| 2021-03-15 | $47.87 | $48.16 | $46.72 | $47.70 | $47.70 | 248,776 |
| 2021-03-12 | $48.46 | $49.08 | $47.82 | $48.16 | $48.16 | 261,886 |
| 2021-03-11 | $47.05 | $48.78 | $47.03 | $48.69 | $48.69 | 213,465 |
| 2021-03-10 | $47.17 | $47.61 | $46.41 | $46.41 | $46.41 | 164,005 |
| 2021-03-09 | $47.47 | $48.70 | $46.78 | $46.78 | $46.78 | 203,453 |
| 2021-03-08 | $45.55 | $48.28 | $45.43 | $47.22 | $47.22 | 395,351 |
| 2021-03-05 | $43.89 | $45.63 | $43.15 | $45.60 | $45.60 | 310,207 |
| 2021-03-04 | $43.84 | $44.86 | $43.14 | $43.40 | $43.40 | 421,538 |
| 2021-03-03 | $44.50 | $44.50 | $43.64 | $43.80 | $43.80 | 274,619 |
| 2021-03-02 | $44.53 | $44.53 | $43.72 | $44.39 | $44.39 | 417,459 |
| 2021-03-01 | $45.54 | $45.61 | $44.19 | $44.40 | $44.40 | 396,997 |
| 2021-02-26 | $46.40 | $46.40 | $44.75 | $44.88 | $44.88 | 327,946 |
| 2021-02-25 | $46.73 | $47.73 | $46.14 | $46.15 | $46.15 | 231,310 |
| 2021-02-24 | $46.63 | $47.17 | $45.31 | $46.72 | $46.72 | 465,415 |
| 2021-02-23 | $47.70 | $47.98 | $46.14 | $46.45 | $46.45 | 380,270 |
| 2021-02-22 | $48.12 | $49.62 | $47.67 | $47.84 | $47.84 | 376,129 |
| 2021-02-19 | $48.37 | $48.65 | $47.85 | $48.39 | $48.39 | 205,679 |
| 2021-02-18 | $47.38 | $48.87 | $47.38 | $48.15 | $48.15 | 249,987 |
| 2021-02-17 | $45.74 | $47.67 | $45.71 | $47.56 | $47.56 | 223,597 |
| 2021-02-16 | $45.53 | $46.31 | $44.87 | $46.04 | $46.04 | 259,143 |
| 2021-02-12 | $46.79 | $46.79 | $45.37 | $45.74 | $45.74 | 126,313 |
| 2021-02-11 | $47.26 | $47.47 | $46.02 | $46.78 | $46.78 | 248,213 |
| 2021-02-10 | $46.97 | $47.79 | $46.66 | $47.22 | $47.22 | 193,934 |
| 2021-02-09 | $47.22 | $47.31 | $45.42 | $46.92 | $46.92 | 349,616 |
| 2021-02-08 | $47.53 | $49.44 | $47.04 | $47.34 | $47.34 | 279,324 |
| 2021-02-05 | $47.19 | $48.28 | $46.45 | $47.36 | $47.36 | 171,941 |
| 2021-02-04 | $45.41 | $47.61 | $45.30 | $47.02 | $47.02 | 278,015 |
| 2021-02-03 | $43.00 | $49.46 | $43.00 | $45.38 | $45.38 | 498,777 |
| 2021-02-02 | $49.68 | $49.96 | $48.76 | $49.96 | $49.96 | 300,648 |
| 2021-02-01 | $48.23 | $49.52 | $47.80 | $49.21 | $49.21 | 170,039 |
| 2021-01-29 | $48.38 | $48.93 | $47.00 | $47.78 | $47.78 | 600,789 |
| 2021-01-28 | $48.25 | $49.48 | $44.80 | $48.63 | $48.63 | 278,925 |
| 2021-01-27 | $49.14 | $49.21 | $47.25 | $47.52 | $47.52 | 312,935 |
| 2021-01-26 | $51.27 | $51.27 | $49.72 | $49.98 | $49.98 | 188,260 |
| 2021-01-25 | $51.65 | $51.65 | $50.04 | $50.86 | $50.86 | 117,289 |
| 2021-01-22 | $51.98 | $52.42 | $50.81 | $51.69 | $51.69 | 210,063 |
| 2021-01-21 | $52.64 | $52.93 | $51.00 | $52.16 | $52.16 | 136,416 |
| 2021-01-20 | $53.07 | $53.68 | $52.19 | $52.50 | $52.50 | 178,121 |
| 2021-01-19 | $53.21 | $53.52 | $52.29 | $52.71 | $52.71 | 131,780 |
| 2021-01-15 | $52.97 | $53.56 | $51.76 | $52.59 | $52.59 | 173,692 |
| 2021-01-14 | $53.93 | $55.09 | $53.04 | $53.35 | $53.35 | 166,006 |
| 2021-01-13 | $53.86 | $54.84 | $53.59 | $53.67 | $53.67 | 177,757 |
| 2021-01-12 | $54.61 | $54.96 | $53.17 | $53.95 | $53.95 | 156,880 |
| 2021-01-11 | $53.40 | $54.47 | $53.17 | $54.39 | $54.39 | 114,987 |
| 2021-01-08 | $54.22 | $54.60 | $53.10 | $53.86 | $53.86 | 205,009 |
| 2021-01-07 | $53.03 | $53.94 | $52.67 | $53.77 | $53.77 | 139,016 |
| 2021-01-06 | $51.34 | $53.09 | $50.30 | $52.72 | $52.72 | 308,512 |
| 2021-01-05 | $52.01 | $52.81 | $50.82 | $51.12 | $51.12 | 256,573 |
| 2021-01-04 | $53.06 | $53.79 | $50.72 | $52.13 | $52.13 | 331,685 |
| 2020-12-31 | $52.64 | $53.10 | $52.05 | $52.74 | $52.74 | 204,594 |
| 2020-12-30 | $51.55 | $53.02 | $51.55 | $52.63 | $52.63 | 140,760 |
| 2020-12-29 | $51.45 | $51.81 | $51.07 | $51.69 | $51.69 | 273,892 |
| 2020-12-28 | $51.30 | $51.85 | $50.00 | $51.45 | $51.45 | 228,184 |
| 2020-12-24 | $50.06 | $51.47 | $50.06 | $50.77 | $50.77 | 52,340 |
| 2020-12-23 | $49.01 | $50.14 | $48.90 | $50.01 | $50.01 | 190,463 |
| 2020-12-22 | $48.37 | $49.03 | $47.85 | $48.71 | $48.71 | 168,320 |
| 2020-12-21 | $48.29 | $49.09 | $47.71 | $48.29 | $48.29 | 230,398 |
| 2020-12-18 | $50.55 | $51.51 | $49.00 | $49.17 | $49.17 | 716,453 |
| 2020-12-17 | $48.66 | $50.43 | $48.66 | $50.37 | $50.37 | 230,887 |
| 2020-12-16 | $49.62 | $49.79 | $48.48 | $48.67 | $48.67 | 214,445 |
| 2020-12-15 | $50.25 | $50.44 | $49.26 | $49.73 | $49.73 | 186,409 |
| 2020-12-14 | $49.54 | $50.27 | $49.37 | $50.10 | $50.10 | 281,880 |
| 2020-12-11 | $49.60 | $49.78 | $48.29 | $49.27 | $49.27 | 215,390 |
| 2020-12-10 | $49.88 | $50.66 | $49.24 | $50.16 | $50.16 | 161,518 |
| 2020-12-09 | $50.33 | $50.92 | $49.26 | $50.27 | $50.27 | 239,051 |
| 2020-12-08 | $49.14 | $50.30 | $49.00 | $49.97 | $49.97 | 300,485 |
| 2020-12-07 | $49.48 | $50.13 | $49.02 | $49.44 | $49.44 | 291,480 |
| 2020-12-04 | $47.68 | $49.74 | $47.68 | $49.50 | $49.50 | 198,528 |
| 2020-12-03 | $46.79 | $47.86 | $46.79 | $47.48 | $47.48 | 186,800 |
| 2020-12-02 | $46.50 | $46.85 | $46.00 | $46.64 | $46.64 | 302,972 |
| 2020-12-01 | $46.16 | $46.73 | $45.36 | $46.51 | $46.51 | 191,840 |
| 2020-11-30 | $46.47 | $46.47 | $45.22 | $45.64 | $45.64 | 243,773 |
| 2020-11-27 | $46.38 | $46.74 | $46.17 | $46.59 | $46.59 | 85,190 |
| 2020-11-25 | $46.55 | $47.15 | $45.96 | $46.36 | $46.36 | 265,776 |
| 2020-11-24 | $45.55 | $46.79 | $45.22 | $46.67 | $46.67 | 308,582 |
| 2020-11-23 | $45.00 | $45.64 | $43.90 | $45.00 | $45.00 | 269,180 |
| 2020-11-20 | $43.81 | $44.84 | $43.68 | $44.63 | $44.63 | 228,105 |
| 2020-11-19 | $43.89 | $44.33 | $43.25 | $44.17 | $44.17 | 157,836 |
| 2020-11-18 | $44.23 | $44.66 | $43.76 | $43.99 | $43.99 | 234,530 |
| 2020-11-17 | $43.76 | $44.51 | $43.16 | $44.14 | $44.14 | 255,347 |
| 2020-11-16 | $44.14 | $45.05 | $43.64 | $44.12 | $44.12 | 241,915 |
| 2020-11-13 | $42.95 | $44.05 | $42.32 | $43.80 | $43.80 | 200,276 |
| 2020-11-12 | $42.66 | $43.33 | $42.18 | $42.74 | $42.74 | 267,426 |
| 2020-11-11 | $43.31 | $43.31 | $42.09 | $42.87 | $42.87 | 266,323 |
| 2020-11-10 | $44.51 | $44.61 | $42.77 | $42.96 | $42.96 | 331,243 |
| 2020-11-09 | $43.38 | $46.64 | $43.32 | $44.34 | $44.34 | 388,422 |
| 2020-11-06 | $43.74 | $43.98 | $40.93 | $42.37 | $42.37 | 227,008 |
| 2020-11-05 | $42.99 | $45.00 | $42.50 | $43.57 | $43.57 | 234,303 |
| 2020-11-04 | $41.30 | $43.17 | $41.30 | $42.50 | $42.50 | 154,678 |
| 2020-11-03 | $40.77 | $42.07 | $40.56 | $41.90 | $41.90 | 233,706 |
| 2020-11-02 | $40.18 | $40.46 | $39.19 | $40.15 | $40.15 | 371,329 |
| 2020-10-30 | $39.97 | $40.57 | $39.20 | $39.72 | $39.72 | 378,615 |
| 2020-10-29 | $39.71 | $40.47 | $39.70 | $40.12 | $40.12 | 251,963 |
| 2020-10-28 | $40.10 | $40.52 | $39.68 | $39.91 | $39.91 | 416,115 |
| 2020-10-27 | $42.20 | $42.60 | $41.02 | $41.05 | $41.05 | 156,940 |
| 2020-10-26 | $42.10 | $42.62 | $41.35 | $42.20 | $42.20 | 156,070 |
| 2020-10-23 | $43.81 | $44.00 | $42.47 | $42.62 | $42.62 | 174,805 |
| 2020-10-22 | $42.71 | $43.84 | $42.09 | $43.53 | $43.53 | 172,359 |
| 2020-10-21 | $42.10 | $42.72 | $42.10 | $42.49 | $42.49 | 215,871 |
| 2020-10-20 | $42.85 | $43.11 | $41.83 | $42.13 | $42.13 | 132,915 |
| 2020-10-19 | $43.24 | $44.02 | $42.35 | $42.41 | $42.41 | 122,511 |
| 2020-10-16 | $43.32 | $43.82 | $42.06 | $42.92 | $42.92 | 122,051 |
| 2020-10-15 | $42.37 | $43.44 | $42.37 | $43.30 | $43.30 | 115,938 |
| 2020-10-14 | $42.96 | $43.34 | $42.55 | $43.01 | $43.01 | 182,110 |
| 2020-10-13 | $44.98 | $45.23 | $42.97 | $43.02 | $43.02 | 304,548 |
| 2020-10-12 | $45.14 | $45.91 | $44.43 | $45.18 | $45.18 | 221,119 |
| 2020-10-09 | $44.24 | $44.86 | $44.24 | $44.86 | $44.86 | 152,014 |
| 2020-10-08 | $43.54 | $44.62 | $43.24 | $44.00 | $44.00 | 239,666 |
| 2020-10-07 | $43.12 | $43.17 | $42.53 | $43.09 | $43.09 | 425,480 |
| 2020-10-06 | $43.30 | $43.84 | $42.29 | $42.73 | $42.73 | 204,401 |
| 2020-10-05 | $42.76 | $43.37 | $42.45 | $42.90 | $42.90 | 119,799 |
| 2020-10-02 | $42.23 | $42.83 | $41.77 | $42.28 | $42.28 | 199,253 |
| 2020-10-01 | $42.33 | $43.07 | $41.83 | $43.03 | $43.03 | 311,406 |
| 2020-09-30 | $42.64 | $43.16 | $42.04 | $42.16 | $42.16 | 284,431 |
| 2020-09-29 | $42.83 | $43.29 | $42.36 | $42.60 | $42.60 | 133,896 |
| 2020-09-28 | $42.73 | $42.95 | $42.43 | $42.82 | $42.82 | 135,000 |
| 2020-09-25 | $42.02 | $42.62 | $41.53 | $41.97 | $41.97 | 181,207 |
| 2020-09-24 | $41.22 | $42.36 | $40.74 | $42.00 | $42.00 | 228,437 |
| 2020-09-23 | $42.78 | $43.32 | $41.16 | $41.41 | $41.41 | 245,258 |
| 2020-09-22 | $42.45 | $43.28 | $41.49 | $42.65 | $42.65 | 252,459 |
| 2020-09-21 | $42.11 | $42.49 | $41.18 | $42.12 | $42.12 | 296,700 |
| 2020-09-18 | $43.23 | $43.42 | $42.34 | $42.89 | $42.89 | 595,106 |
| 2020-09-17 | $41.70 | $43.01 | $41.13 | $42.83 | $42.83 | 284,178 |
| 2020-09-16 | $42.54 | $43.39 | $42.20 | $42.39 | $42.39 | 323,427 |
| 2020-09-15 | $42.46 | $42.84 | $41.81 | $42.11 | $42.11 | 157,454 |
| 2020-09-14 | $41.79 | $43.09 | $41.42 | $42.26 | $42.26 | 202,584 |
| 2020-09-11 | $42.10 | $42.13 | $41.20 | $41.51 | $41.51 | 217,291 |
| 2020-09-10 | $42.82 | $43.43 | $41.67 | $41.79 | $41.79 | 365,784 |
| 2020-09-09 | $43.76 | $44.43 | $42.61 | $42.64 | $42.64 | 254,026 |
| 2020-09-08 | $44.29 | $45.15 | $43.06 | $43.27 | $43.27 | 305,690 |
| 2020-09-04 | $46.63 | $46.79 | $44.74 | $45.95 | $45.95 | 189,785 |
| 2020-09-03 | $48.46 | $48.46 | $45.83 | $46.42 | $46.42 | 198,262 |
| 2020-09-02 | $49.22 | $49.60 | $47.87 | $48.83 | $48.83 | 235,442 |
| 2020-09-01 | $47.63 | $49.10 | $47.49 | $48.99 | $48.99 | 200,722 |
| 2020-08-31 | $48.01 | $48.49 | $47.40 | $47.63 | $47.63 | 244,112 |
| 2020-08-28 | $48.33 | $48.59 | $47.35 | $47.76 | $47.76 | 140,445 |
| 2020-08-27 | $48.06 | $48.70 | $47.42 | $48.34 | $48.34 | 230,538 |
| 2020-08-26 | $47.91 | $49.15 | $47.88 | $48.10 | $48.10 | 218,224 |
| 2020-08-25 | $48.18 | $48.54 | $47.27 | $47.80 | $47.80 | 275,578 |
| 2020-08-24 | $49.02 | $49.02 | $47.43 | $48.11 | $48.11 | 303,467 |
| 2020-08-21 | $50.23 | $50.24 | $47.91 | $48.25 | $48.25 | 382,355 |
| 2020-08-20 | $50.93 | $51.09 | $49.45 | $50.29 | $50.29 | 194,547 |
| 2020-08-19 | $51.38 | $51.57 | $50.77 | $51.18 | $51.18 | 238,570 |
| 2020-08-18 | $51.67 | $51.83 | $50.80 | $51.35 | $51.35 | 150,788 |
| 2020-08-17 | $52.03 | $52.24 | $51.37 | $51.56 | $51.56 | 157,270 |
| 2020-08-14 | $52.74 | $52.95 | $51.53 | $52.02 | $52.02 | 176,809 |
| 2020-08-13 | $53.63 | $54.16 | $52.61 | $52.84 | $52.84 | 199,125 |
| 2020-08-12 | $54.41 | $54.67 | $53.22 | $53.90 | $53.90 | 212,342 |
| 2020-08-11 | $52.57 | $54.22 | $51.97 | $53.35 | $53.35 | 368,423 |
| 2020-08-10 | $51.23 | $53.03 | $50.96 | $52.28 | $52.28 | 272,842 |
| 2020-08-07 | $54.55 | $54.80 | $46.44 | $51.36 | $51.36 | 566,466 |
| 2020-08-06 | $50.83 | $52.71 | $50.14 | $52.54 | $52.54 | 271,673 |
| 2020-08-05 | $49.58 | $51.37 | $49.12 | $51.07 | $51.07 | 277,517 |
| 2020-08-04 | $49.39 | $49.78 | $48.54 | $49.28 | $49.28 | 217,702 |
| 2020-08-03 | $48.79 | $49.52 | $47.91 | $49.39 | $49.39 | 150,351 |
| 2020-07-31 | $48.89 | $48.98 | $46.80 | $48.26 | $48.26 | 259,713 |
| 2020-07-30 | $48.38 | $49.31 | $47.68 | $48.74 | $48.74 | 203,192 |
| 2020-07-29 | $47.95 | $49.43 | $47.95 | $49.18 | $49.18 | 131,620 |
| 2020-07-28 | $48.60 | $49.42 | $47.69 | $47.72 | $47.72 | 226,298 |
| 2020-07-27 | $48.31 | $49.03 | $47.71 | $48.85 | $48.85 | 118,510 |
| 2020-07-24 | $49.15 | $50.10 | $48.06 | $48.38 | $48.38 | 159,423 |
| 2020-07-23 | $48.99 | $50.26 | $48.43 | $49.32 | $49.32 | 161,543 |
| 2020-07-22 | $49.24 | $50.50 | $48.79 | $49.14 | $49.14 | 203,506 |
| 2020-07-21 | $49.91 | $49.91 | $48.62 | $49.31 | $49.31 | 146,630 |
| 2020-07-20 | $49.05 | $49.86 | $49.05 | $49.21 | $49.21 | 154,599 |
| 2020-07-17 | $48.34 | $49.21 | $47.28 | $48.99 | $48.99 | 155,100 |
| 2020-07-16 | $48.45 | $48.86 | $47.90 | $48.42 | $48.42 | 133,800 |
| 2020-07-15 | $47.98 | $49.88 | $47.68 | $49.05 | $49.05 | 297,600 |
| 2020-07-14 | $45.94 | $47.25 | $45.28 | $47.16 | $47.16 | 196,300 |
| 2020-07-13 | $48.29 | $49.20 | $46.03 | $46.10 | $46.10 | 183,500 |
| 2020-07-10 | $47.06 | $48.18 | $46.17 | $47.98 | $47.98 | 262,400 |
| 2020-07-09 | $48.34 | $48.34 | $46.35 | $47.00 | $47.00 | 192,600 |
| 2020-07-08 | $47.52 | $48.70 | $46.56 | $47.91 | $47.91 | 201,900 |
| 2020-07-07 | $49.00 | $49.91 | $47.48 | $47.67 | $47.67 | 313,000 |
| 2020-07-06 | $51.21 | $51.21 | $49.47 | $49.50 | $49.50 | 132,900 |
| 2020-07-02 | $50.73 | $51.38 | $49.78 | $50.08 | $50.08 | 170,000 |
| 2020-07-01 | $50.69 | $50.89 | $49.30 | $50.01 | $50.01 | 204,100 |
| 2020-06-30 | $49.47 | $51.04 | $49.47 | $50.77 | $50.77 | 216,700 |
| 2020-06-29 | $48.86 | $49.49 | $47.66 | $49.34 | $49.34 | 220,800 |
| 2020-06-26 | $50.62 | $50.62 | $48.03 | $48.15 | $48.15 | 483,468 |
| 2020-06-25 | $49.21 | $51.04 | $48.68 | $50.91 | $50.91 | 294,279 |
| 2020-06-24 | $50.59 | $50.68 | $48.69 | $49.28 | $49.28 | 187,266 |
| 2020-06-23 | $51.23 | $51.56 | $50.67 | $50.72 | $50.72 | 187,700 |
| 2020-06-22 | $49.57 | $50.94 | $48.88 | $50.70 | $50.70 | 232,414 |
| 2020-06-19 | $51.45 | $51.45 | $49.27 | $49.51 | $49.51 | 436,032 |
| 2020-06-18 | $50.27 | $51.15 | $50.17 | $50.87 | $50.87 | 142,622 |
| 2020-06-17 | $51.45 | $51.45 | $50.20 | $50.41 | $50.41 | 177,872 |
| 2020-06-16 | $51.48 | $51.97 | $50.68 | $51.04 | $51.04 | 253,023 |
| 2020-06-15 | $48.51 | $50.55 | $48.08 | $50.07 | $50.07 | 352,625 |
| 2020-06-12 | $50.00 | $50.82 | $48.43 | $49.61 | $49.61 | 259,735 |
| 2020-06-11 | $50.54 | $50.59 | $48.37 | $48.75 | $48.75 | 417,076 |
| 2020-06-10 | $53.17 | $53.56 | $52.23 | $52.28 | $52.28 | 233,682 |
| 2020-06-09 | $54.51 | $54.77 | $52.77 | $52.95 | $52.95 | 362,539 |
| 2020-06-08 | $54.37 | $55.63 | $53.74 | $54.89 | $54.89 | 256,088 |
| 2020-06-05 | $54.73 | $55.30 | $53.44 | $54.02 | $54.02 | 357,273 |
| 2020-06-04 | $53.25 | $53.26 | $51.98 | $52.94 | $52.94 | 291,537 |
| 2020-06-03 | $53.90 | $54.64 | $52.20 | $53.81 | $53.81 | 182,305 |
| 2020-06-02 | $52.80 | $53.52 | $51.44 | $52.98 | $52.98 | 256,797 |
| 2020-06-01 | $50.34 | $54.12 | $50.34 | $53.36 | $53.36 | 773,226 |
| 2020-05-29 | $49.46 | $50.93 | $48.73 | $50.60 | $50.60 | 340,067 |
| 2020-05-28 | $51.00 | $51.11 | $49.53 | $49.66 | $49.66 | 217,351 |
| 2020-05-27 | $50.07 | $50.76 | $48.04 | $50.54 | $50.54 | 359,423 |
| 2020-05-26 | $50.00 | $50.17 | $49.11 | $49.52 | $49.52 | 293,297 |
| 2020-05-22 | $49.63 | $49.78 | $48.00 | $48.63 | $48.63 | 189,995 |
| 2020-05-21 | $50.59 | $51.17 | $48.08 | $49.26 | $49.26 | 292,234 |
| 2020-05-20 | $48.39 | $50.94 | $48.05 | $50.59 | $50.59 | 852,177 |
| 2020-05-19 | $44.18 | $47.84 | $43.09 | $47.70 | $47.70 | 655,252 |
| 2020-05-18 | $41.60 | $44.24 | $41.19 | $43.80 | $43.80 | 415,756 |
| 2020-05-15 | $40.34 | $41.15 | $39.96 | $40.39 | $40.39 | 743,518 |
| 2020-05-14 | $39.97 | $40.65 | $39.04 | $40.49 | $40.49 | 511,546 |
| 2020-05-13 | $42.16 | $42.45 | $40.64 | $40.91 | $40.91 | 256,104 |
| 2020-05-12 | $45.05 | $45.05 | $42.52 | $42.53 | $42.53 | 238,924 |
| 2020-05-11 | $45.23 | $45.55 | $44.62 | $44.89 | $44.89 | 276,747 |
| 2020-05-08 | $45.29 | $46.42 | $44.09 | $45.80 | $45.80 | 339,747 |
| 2020-05-07 | $41.01 | $47.00 | $41.00 | $44.85 | $44.85 | 792,703 |
| 2020-05-06 | $40.48 | $40.95 | $39.49 | $39.72 | $39.72 | 354,485 |
| 2020-05-05 | $40.22 | $41.18 | $39.91 | $40.07 | $40.07 | 246,211 |
| 2020-05-04 | $38.68 | $39.59 | $38.03 | $39.46 | $39.46 | 236,763 |
| 2020-05-01 | $40.38 | $40.50 | $38.96 | $39.81 | $39.81 | 216,452 |
| 2020-04-30 | $42.43 | $43.43 | $41.46 | $41.63 | $41.63 | 213,052 |
| 2020-04-29 | $42.15 | $44.06 | $41.07 | $43.16 | $43.16 | 289,464 |
| 2020-04-28 | $41.48 | $41.50 | $39.75 | $40.79 | $40.79 | 259,469 |
| 2020-04-27 | $39.36 | $40.82 | $39.25 | $40.56 | $40.56 | 283,268 |
| 2020-04-24 | $38.20 | $39.21 | $37.69 | $38.85 | $38.85 | 131,336 |
| 2020-04-23 | $38.01 | $38.97 | $37.89 | $37.93 | $37.93 | 176,930 |
| 2020-04-22 | $37.45 | $38.42 | $37.34 | $38.00 | $38.00 | 185,415 |
| 2020-04-21 | $37.42 | $37.96 | $35.85 | $36.68 | $36.68 | 171,811 |
| 2020-04-20 | $38.31 | $39.12 | $37.82 | $38.25 | $38.25 | 144,696 |
| 2020-04-17 | $37.75 | $39.09 | $37.29 | $38.99 | $38.99 | 262,413 |
| 2020-04-16 | $36.78 | $37.99 | $35.75 | $36.83 | $36.83 | 263,057 |
| 2020-04-15 | $37.11 | $37.17 | $36.23 | $36.43 | $36.43 | 245,447 |
| 2020-04-14 | $39.06 | $39.09 | $37.25 | $38.12 | $38.12 | 226,032 |
| 2020-04-13 | $38.53 | $38.89 | $36.72 | $38.02 | $38.02 | 383,298 |
| 2020-04-09 | $36.44 | $39.14 | $35.74 | $38.99 | $38.99 | 430,049 |
| 2020-04-08 | $35.89 | $36.00 | $34.98 | $35.56 | $35.56 | 498,035 |
| 2020-04-07 | $36.32 | $36.89 | $34.84 | $35.11 | $35.11 | 323,402 |
| 2020-04-06 | $33.46 | $35.23 | $33.46 | $34.80 | $34.80 | 507,689 |
| 2020-04-03 | $33.11 | $34.04 | $31.00 | $31.97 | $31.97 | 310,875 |
| 2020-04-02 | $33.53 | $34.54 | $32.01 | $33.19 | $33.19 | 474,650 |
| 2020-04-01 | $35.17 | $36.35 | $34.02 | $34.21 | $34.21 | 239,336 |
| 2020-03-31 | $36.04 | $37.15 | $35.88 | $36.65 | $36.65 | 248,960 |
| 2020-03-30 | $35.40 | $36.71 | $35.07 | $36.36 | $36.36 | 270,722 |
| 2020-03-27 | $36.63 | $37.19 | $34.79 | $35.05 | $35.05 | 229,835 |
| 2020-03-26 | $35.00 | $38.31 | $35.00 | $38.21 | $38.21 | 255,906 |
| 2020-03-25 | $36.16 | $37.14 | $34.14 | $34.63 | $34.63 | 342,491 |
| 2020-03-24 | $35.03 | $37.08 | $33.91 | $36.14 | $36.14 | 251,552 |
| 2020-03-23 | $33.70 | $34.21 | $31.75 | $33.65 | $33.65 | 353,426 |
| 2020-03-20 | $32.32 | $34.87 | $31.33 | $31.76 | $31.76 | 497,433 |
| 2020-03-19 | $30.83 | $32.44 | $29.19 | $31.91 | $31.91 | 543,891 |
| 2020-03-18 | $30.95 | $32.85 | $29.48 | $31.55 | $31.55 | 430,987 |
| 2020-03-17 | $29.43 | $31.98 | $27.82 | $31.92 | $31.92 | 350,674 |
| 2020-03-16 | $30.74 | $31.79 | $28.41 | $28.83 | $28.83 | 270,728 |
| 2020-03-13 | $33.29 | $33.88 | $30.81 | $33.75 | $33.75 | 367,401 |
| 2020-03-12 | $33.82 | $35.22 | $31.76 | $31.76 | $31.76 | 342,894 |
| 2020-03-11 | $37.88 | $38.19 | $35.32 | $36.17 | $36.17 | 287,019 |
| 2020-03-10 | $37.45 | $39.05 | $36.30 | $38.96 | $38.96 | 333,058 |
| 2020-03-09 | $37.88 | $38.17 | $35.84 | $36.49 | $36.49 | 275,088 |
| 2020-03-06 | $39.98 | $40.38 | $38.54 | $40.00 | $40.00 | 320,018 |
| 2020-03-05 | $41.07 | $41.37 | $40.53 | $41.11 | $41.11 | 418,622 |
| 2020-03-04 | $42.91 | $43.09 | $41.87 | $42.22 | $42.22 | 299,525 |
| 2020-03-03 | $44.31 | $44.87 | $41.91 | $42.28 | $42.28 | 248,196 |
| 2020-03-02 | $44.74 | $44.91 | $43.48 | $44.33 | $44.33 | 272,148 |
| 2020-02-28 | $42.55 | $44.29 | $42.55 | $44.28 | $44.28 | 438,458 |
| 2020-02-27 | $44.89 | $45.64 | $43.76 | $43.79 | $43.79 | 227,915 |
| 2020-02-26 | $45.26 | $46.03 | $45.12 | $45.56 | $45.56 | 252,803 |
| 2020-02-25 | $46.69 | $46.93 | $44.72 | $44.92 | $44.92 | 295,835 |
| 2020-02-24 | $46.39 | $47.22 | $44.55 | $46.47 | $46.47 | 223,710 |
| 2020-02-21 | $50.26 | $50.26 | $47.91 | $48.16 | $48.16 | 214,864 |
| 2020-02-20 | $49.29 | $50.62 | $48.85 | $50.44 | $50.44 | 338,065 |
| 2020-02-19 | $49.35 | $49.83 | $49.06 | $49.26 | $49.26 | 319,936 |
| 2020-02-18 | $48.96 | $49.52 | $48.76 | $49.28 | $49.28 | 247,834 |
| 2020-02-14 | $48.53 | $49.35 | $48.30 | $48.99 | $48.99 | 303,010 |
| 2020-02-13 | $48.22 | $48.88 | $48.05 | $48.43 | $48.43 | 294,069 |
| 2020-02-12 | $48.30 | $48.71 | $47.73 | $48.51 | $48.51 | 320,135 |
| 2020-02-11 | $49.35 | $50.05 | $47.76 | $47.85 | $47.85 | 376,300 |
| 2020-02-10 | $49.04 | $50.09 | $48.92 | $49.25 | $49.25 | 275,488 |
| 2020-02-07 | $50.23 | $50.70 | $49.21 | $49.28 | $49.28 | 175,529 |
| 2020-02-06 | $51.04 | $51.20 | $50.04 | $50.48 | $50.48 | 206,710 |
| 2020-02-05 | $52.24 | $52.24 | $50.66 | $50.78 | $50.78 | 293,100 |
| 2020-02-04 | $52.24 | $52.75 | $51.42 | $51.50 | $51.50 | 513,521 |
| 2020-02-03 | $53.80 | $54.78 | $51.37 | $51.56 | $51.56 | 571,105 |
| 2020-01-31 | $54.74 | $55.61 | $50.71 | $53.60 | $53.60 | 962,537 |
| 2020-01-30 | $56.43 | $57.22 | $56.13 | $56.98 | $56.98 | 248,987 |
| 2020-01-29 | $56.60 | $57.07 | $56.19 | $56.58 | $56.58 | 285,963 |
| 2020-01-28 | $55.51 | $57.19 | $55.51 | $56.59 | $56.59 | 376,272 |
| 2020-01-27 | $54.03 | $55.39 | $53.71 | $54.84 | $54.84 | 243,849 |
| 2020-01-24 | $55.12 | $55.37 | $54.30 | $55.00 | $55.00 | 215,990 |
| 2020-01-23 | $54.46 | $55.01 | $54.16 | $54.88 | $54.88 | 205,948 |
| 2020-01-22 | $55.02 | $55.71 | $54.46 | $54.54 | $54.54 | 192,948 |
| 2020-01-21 | $53.99 | $54.90 | $53.89 | $54.77 | $54.77 | 328,496 |
| 2020-01-17 | $54.79 | $54.90 | $53.95 | $54.05 | $54.05 | 275,050 |
| 2020-01-16 | $54.07 | $54.75 | $53.88 | $54.38 | $54.38 | 222,900 |
| 2020-01-15 | $53.11 | $53.90 | $53.00 | $53.62 | $53.62 | 198,220 |
| 2020-01-14 | $53.89 | $53.89 | $53.04 | $53.30 | $53.30 | 223,129 |
| 2020-01-13 | $53.65 | $54.35 | $53.12 | $54.08 | $54.08 | 164,036 |
| 2020-01-10 | $53.96 | $54.06 | $53.22 | $53.48 | $53.48 | 180,004 |
| 2020-01-09 | $54.46 | $54.46 | $53.74 | $53.81 | $53.81 | 152,099 |
| 2020-01-08 | $54.53 | $55.41 | $54.03 | $54.06 | $54.06 | 264,416 |
| 2020-01-07 | $54.06 | $54.69 | $53.69 | $54.54 | $54.54 | 176,597 |
| 2020-01-06 | $53.40 | $54.28 | $53.25 | $54.22 | $54.22 | 202,114 |
| 2020-01-03 | $53.19 | $54.07 | $53.07 | $53.88 | $53.88 | 229,456 |
| 2020-01-02 | $54.35 | $54.60 | $52.66 | $54.00 | $54.00 | 253,891 |
| 2019-12-31 | $53.32 | $54.24 | $53.25 | $53.60 | $53.60 | 299,583 |
| 2019-12-30 | $53.49 | $53.60 | $52.65 | $53.57 | $53.57 | 153,873 |
| 2019-12-27 | $53.75 | $53.75 | $53.17 | $53.49 | $53.49 | 205,646 |
| 2019-12-26 | $53.80 | $53.96 | $53.44 | $53.66 | $53.66 | 120,219 |
| 2019-12-24 | $53.58 | $53.80 | $53.41 | $53.63 | $53.63 | 90,341 |
| 2019-12-23 | $53.31 | $53.78 | $53.21 | $53.61 | $53.61 | 159,023 |
| 2019-12-20 | $54.08 | $54.16 | $52.98 | $53.31 | $53.31 | 1,083,783 |
| 2019-12-19 | $53.13 | $53.76 | $52.94 | $53.68 | $53.68 | 232,010 |
| 2019-12-18 | $53.15 | $53.77 | $53.02 | $53.23 | $53.23 | 284,926 |
| 2019-12-17 | $52.79 | $53.38 | $52.59 | $53.07 | $53.07 | 408,103 |
| 2019-12-16 | $52.57 | $53.04 | $52.00 | $52.79 | $52.79 | 716,541 |
| 2019-12-13 | $50.04 | $52.31 | $49.90 | $52.21 | $52.21 | 549,775 |
| 2019-12-12 | $48.84 | $50.30 | $48.83 | $50.23 | $50.23 | 407,594 |
| 2019-12-11 | $48.29 | $49.17 | $48.01 | $49.11 | $49.11 | 321,265 |
| 2019-12-10 | $47.94 | $48.38 | $47.40 | $48.38 | $48.38 | 321,275 |
| 2019-12-09 | $47.34 | $47.93 | $47.21 | $47.87 | $47.87 | 240,786 |
| 2019-12-06 | $47.52 | $48.26 | $46.97 | $47.52 | $47.52 | 245,211 |
| 2019-12-05 | $47.66 | $47.66 | $46.76 | $46.94 | $46.94 | 248,761 |
| 2019-12-04 | $47.72 | $47.76 | $46.93 | $47.43 | $47.43 | 275,944 |
| 2019-12-03 | $47.37 | $47.95 | $46.79 | $47.48 | $47.48 | 343,147 |
| 2019-12-02 | $49.64 | $49.75 | $47.89 | $48.02 | $48.02 | 380,960 |
| 2019-11-29 | $50.02 | $50.34 | $49.41 | $49.49 | $49.49 | 211,468 |
| 2019-11-27 | $49.94 | $50.50 | $49.84 | $50.34 | $50.34 | 202,362 |
| 2019-11-26 | $49.81 | $50.24 | $49.52 | $50.11 | $50.11 | 241,967 |
| 2019-11-25 | $48.89 | $50.16 | $48.56 | $49.89 | $49.89 | 311,906 |
| 2019-11-22 | $49.05 | $49.22 | $48.35 | $48.80 | $48.80 | 151,807 |
| 2019-11-21 | $48.41 | $48.92 | $48.24 | $48.87 | $48.87 | 278,654 |
| 2019-11-20 | $48.51 | $48.74 | $47.80 | $48.32 | $48.32 | 191,428 |
| 2019-11-19 | $47.46 | $48.89 | $46.93 | $48.59 | $48.59 | 327,208 |
| 2019-11-18 | $47.62 | $48.06 | $47.06 | $47.25 | $47.25 | 234,475 |
| 2019-11-15 | $47.25 | $48.03 | $47.12 | $47.76 | $47.76 | 181,481 |
| 2019-11-14 | $46.25 | $47.07 | $46.00 | $46.94 | $46.94 | 291,925 |
| 2019-11-13 | $46.75 | $46.77 | $45.72 | $46.30 | $46.30 | 194,463 |
| 2019-11-12 | $46.80 | $47.28 | $46.15 | $46.91 | $46.91 | 374,058 |
| 2019-11-11 | $45.13 | $46.65 | $44.56 | $46.63 | $46.63 | 327,996 |
| 2019-11-08 | $42.27 | $45.56 | $41.34 | $45.33 | $45.33 | 577,993 |
| 2019-11-07 | $41.49 | $42.62 | $41.49 | $42.15 | $42.15 | 248,265 |
| 2019-11-06 | $41.34 | $41.34 | $40.77 | $41.12 | $41.12 | 239,871 |
| 2019-11-05 | $41.94 | $42.19 | $41.35 | $41.40 | $41.40 | 247,363 |
| 2019-11-04 | $41.82 | $42.15 | $41.56 | $41.81 | $41.81 | 186,745 |
| 2019-11-01 | $41.16 | $41.89 | $41.05 | $41.58 | $41.58 | 243,495 |
| 2019-10-31 | $41.15 | $41.56 | $40.55 | $40.95 | $40.95 | 268,956 |
| 2019-10-30 | $40.01 | $41.27 | $39.58 | $41.18 | $41.18 | 201,498 |
| 2019-10-29 | $39.94 | $40.44 | $39.63 | $40.01 | $40.01 | 240,653 |
| 2019-10-28 | $40.00 | $40.55 | $39.67 | $40.02 | $40.02 | 295,564 |
| 2019-10-25 | $39.51 | $40.08 | $39.01 | $39.84 | $39.84 | 268,907 |
| 2019-10-24 | $38.96 | $40.04 | $38.83 | $39.65 | $39.65 | 280,601 |
| 2019-10-23 | $38.62 | $39.30 | $38.47 | $38.65 | $38.65 | 202,592 |
| 2019-10-22 | $39.23 | $39.42 | $38.34 | $38.58 | $38.58 | 238,426 |
| 2019-10-21 | $39.70 | $40.32 | $39.18 | $39.25 | $39.25 | 263,214 |
| 2019-10-18 | $40.01 | $40.25 | $39.01 | $39.13 | $39.13 | 320,233 |
| 2019-10-17 | $39.89 | $40.59 | $39.57 | $40.22 | $40.22 | 267,256 |
| 2019-10-16 | $40.67 | $40.67 | $39.36 | $39.59 | $39.59 | 397,440 |
| 2019-10-15 | $40.67 | $40.90 | $40.50 | $40.79 | $40.79 | 267,693 |
| 2019-10-14 | $40.25 | $40.88 | $40.17 | $40.43 | $40.43 | 124,172 |
| 2019-10-11 | $40.52 | $40.85 | $40.22 | $40.29 | $40.29 | 279,597 |
| 2019-10-10 | $39.40 | $40.45 | $39.38 | $40.00 | $40.00 | 361,061 |
| 2019-10-09 | $38.64 | $39.72 | $38.42 | $39.58 | $39.58 | 224,528 |
| 2019-10-08 | $38.76 | $38.92 | $38.07 | $38.34 | $38.34 | 141,018 |
| 2019-10-07 | $39.22 | $39.72 | $38.85 | $39.04 | $39.04 | 208,868 |
| 2019-10-04 | $38.60 | $39.51 | $38.60 | $39.41 | $39.41 | 181,261 |
| 2019-10-03 | $37.25 | $38.52 | $37.04 | $38.36 | $38.36 | 225,261 |
| 2019-10-02 | $37.76 | $37.88 | $37.16 | $37.46 | $37.46 | 182,611 |
| 2019-10-01 | $39.59 | $39.95 | $38.07 | $38.08 | $38.08 | 180,897 |
| 2019-09-30 | $38.89 | $39.68 | $38.72 | $39.35 | $39.35 | 287,016 |
| 2019-09-27 | $40.20 | $40.50 | $38.81 | $38.84 | $38.84 | 152,372 |
| 2019-09-26 | $40.30 | $40.31 | $39.23 | $40.01 | $40.01 | 243,652 |
| 2019-09-25 | $39.70 | $40.43 | $39.16 | $40.21 | $40.21 | 198,895 |
| 2019-09-24 | $40.18 | $40.41 | $38.86 | $39.62 | $39.62 | 364,196 |
| 2019-09-23 | $39.88 | $40.23 | $39.31 | $39.96 | $39.96 | 168,555 |
| 2019-09-20 | $40.63 | $40.93 | $39.90 | $40.17 | $40.17 | 388,604 |
| 2019-09-19 | $41.18 | $41.71 | $40.51 | $40.59 | $40.59 | 171,590 |
| 2019-09-18 | $41.32 | $41.32 | $40.06 | $40.93 | $40.93 | 199,041 |
| 2019-09-17 | $41.27 | $41.65 | $40.56 | $41.30 | $41.30 | 146,022 |
| 2019-09-16 | $41.06 | $42.03 | $40.97 | $41.27 | $41.27 | 186,132 |
| 2019-09-13 | $42.26 | $42.41 | $40.67 | $41.34 | $41.34 | 168,721 |
| 2019-09-12 | $42.35 | $42.69 | $41.82 | $42.25 | $42.25 | 245,594 |
| 2019-09-11 | $41.22 | $42.16 | $40.84 | $42.10 | $42.10 | 295,073 |
| 2019-09-10 | $40.45 | $41.07 | $40.11 | $41.02 | $41.02 | 222,248 |
| 2019-09-09 | $40.60 | $41.23 | $40.12 | $40.66 | $40.66 | 369,174 |
| 2019-09-06 | $40.94 | $41.49 | $40.56 | $40.60 | $40.60 | 112,955 |
| 2019-09-05 | $40.96 | $41.66 | $40.52 | $40.94 | $40.94 | 294,764 |
| 2019-09-04 | $40.96 | $41.11 | $40.14 | $40.62 | $40.62 | 203,315 |
| 2019-09-03 | $40.87 | $41.30 | $39.61 | $40.61 | $40.61 | 317,210 |
| 2019-08-30 | $41.36 | $41.54 | $40.67 | $41.24 | $41.24 | 167,675 |
| 2019-08-29 | $41.49 | $41.69 | $40.68 | $41.21 | $41.21 | 167,063 |
| 2019-08-28 | $40.92 | $41.09 | $40.24 | $41.03 | $41.03 | 119,123 |
| 2019-08-27 | $42.00 | $42.19 | $40.95 | $41.04 | $41.04 | 219,349 |
| 2019-08-26 | $42.37 | $42.40 | $41.49 | $41.74 | $41.74 | 131,402 |
| 2019-08-23 | $43.66 | $44.06 | $41.70 | $41.84 | $41.84 | 239,220 |
| 2019-08-22 | $44.11 | $44.66 | $41.49 | $43.93 | $43.93 | 255,890 |
| 2019-08-21 | $43.75 | $44.55 | $43.56 | $44.09 | $44.09 | 151,235 |
| 2019-08-20 | $43.04 | $43.99 | $42.81 | $43.58 | $43.58 | 274,625 |
| 2019-08-19 | $42.61 | $43.54 | $42.29 | $43.24 | $43.24 | 299,454 |
| 2019-08-16 | $42.52 | $42.88 | $42.21 | $42.58 | $42.58 | 195,843 |
| 2019-08-15 | $41.95 | $42.65 | $41.60 | $42.12 | $42.12 | 239,426 |
| 2019-08-14 | $41.83 | $42.06 | $41.04 | $41.82 | $41.82 | 215,003 |
| 2019-08-13 | $41.42 | $42.96 | $41.19 | $42.66 | $42.66 | 321,034 |
| 2019-08-12 | $42.69 | $42.79 | $41.56 | $41.61 | $41.61 | 186,959 |
| 2019-08-09 | $46.95 | $46.95 | $42.20 | $42.82 | $42.82 | 801,295 |
| 2019-08-08 | $42.62 | $43.70 | $42.11 | $43.02 | $43.02 | 379,012 |
| 2019-08-07 | $40.69 | $42.50 | $40.30 | $42.24 | $42.24 | 290,637 |
| 2019-08-06 | $41.51 | $42.38 | $40.69 | $41.19 | $41.19 | 447,238 |
| 2019-08-05 | $40.81 | $42.13 | $39.49 | $41.13 | $41.13 | 378,863 |
| 2019-08-02 | $41.57 | $41.94 | $40.74 | $41.28 | $41.28 | 304,508 |
| 2019-08-01 | $42.09 | $43.52 | $41.49 | $41.70 | $41.70 | 341,455 |
| 2019-07-31 | $43.95 | $44.16 | $41.73 | $42.09 | $42.09 | 464,560 |
| 2019-07-30 | $44.49 | $44.68 | $43.88 | $44.01 | $44.01 | 336,340 |
| 2019-07-29 | $44.11 | $44.66 | $43.51 | $44.49 | $44.49 | 259,881 |
| 2019-07-26 | $43.70 | $44.69 | $43.70 | $44.14 | $44.14 | 224,353 |
| 2019-07-25 | $43.55 | $43.83 | $42.99 | $43.66 | $43.66 | 208,757 |
| 2019-07-24 | $42.37 | $43.62 | $42.37 | $43.50 | $43.50 | 183,831 |
| 2019-07-23 | $42.43 | $42.68 | $41.75 | $42.58 | $42.58 | 240,090 |
| 2019-07-22 | $41.95 | $42.59 | $41.95 | $42.16 | $42.16 | 90,730 |
| 2019-07-19 | $42.53 | $43.17 | $41.58 | $42.00 | $42.00 | 170,975 |
| 2019-07-18 | $42.66 | $43.36 | $42.20 | $42.50 | $42.50 | 213,810 |
| 2019-07-17 | $42.60 | $43.22 | $42.53 | $42.84 | $42.84 | 106,200 |
| 2019-07-16 | $43.47 | $43.54 | $42.61 | $42.68 | $42.68 | 104,187 |
| 2019-07-15 | $43.27 | $43.86 | $42.94 | $43.42 | $43.42 | 111,178 |
| 2019-07-12 | $43.04 | $43.40 | $42.60 | $43.32 | $43.32 | 153,251 |
| 2019-07-11 | $42.48 | $43.24 | $42.19 | $42.86 | $42.86 | 305,918 |
| 2019-07-10 | $42.76 | $43.00 | $42.37 | $42.42 | $42.42 | 170,240 |
| 2019-07-09 | $42.48 | $42.73 | $42.06 | $42.54 | $42.54 | 277,375 |
| 2019-07-08 | $43.40 | $43.40 | $42.50 | $42.65 | $42.65 | 128,608 |
| 2019-07-05 | $43.56 | $43.77 | $43.32 | $43.63 | $43.63 | 218,628 |
| 2019-07-03 | $43.17 | $44.09 | $43.10 | $43.94 | $43.94 | 187,755 |
| 2019-07-02 | $43.80 | $44.36 | $42.84 | $43.13 | $43.13 | 185,932 |
| 2019-07-01 | $44.83 | $44.83 | $43.82 | $43.94 | $43.94 | 303,082 |
| 2019-06-28 | $44.80 | $44.98 | $44.11 | $44.24 | $44.24 | 598,764 |
| 2019-06-27 | $44.16 | $44.65 | $44.03 | $44.52 | $44.52 | 284,865 |
| 2019-06-26 | $44.30 | $44.84 | $43.49 | $43.78 | $43.78 | 236,740 |
| 2019-06-25 | $45.46 | $45.54 | $43.68 | $43.99 | $43.99 | 315,051 |
| 2019-06-24 | $45.98 | $45.98 | $45.15 | $45.38 | $45.38 | 175,130 |
| 2019-06-21 | $46.78 | $46.78 | $45.62 | $46.11 | $46.11 | 315,981 |
| 2019-06-20 | $46.59 | $47.52 | $46.59 | $47.08 | $47.08 | 234,889 |
| 2019-06-19 | $44.96 | $46.18 | $44.71 | $46.05 | $46.05 | 290,829 |
| 2019-06-18 | $45.14 | $45.30 | $44.54 | $44.74 | $44.74 | 270,292 |
| 2019-06-17 | $45.39 | $45.55 | $44.57 | $44.74 | $44.74 | 278,013 |
| 2019-06-14 | $45.78 | $46.29 | $45.10 | $45.14 | $45.14 | 169,075 |
| 2019-06-13 | $45.66 | $46.32 | $45.50 | $46.12 | $46.12 | 203,081 |
| 2019-06-12 | $44.44 | $45.50 | $44.24 | $45.37 | $45.37 | 247,209 |
| 2019-06-11 | $45.22 | $45.53 | $44.12 | $44.66 | $44.66 | 198,936 |
| 2019-06-10 | $44.99 | $45.82 | $44.55 | $44.91 | $44.91 | 186,201 |
| 2019-06-07 | $44.64 | $45.34 | $44.43 | $44.70 | $44.70 | 136,908 |
| 2019-06-06 | $43.88 | $45.10 | $43.25 | $44.65 | $44.65 | 182,741 |
| 2019-06-05 | $44.07 | $44.59 | $43.22 | $43.79 | $43.79 | 131,703 |
| 2019-06-04 | $42.44 | $43.95 | $42.10 | $43.88 | $43.88 | 205,293 |
| 2019-06-03 | $44.14 | $44.19 | $41.67 | $42.01 | $42.01 | 195,448 |
| 2019-05-31 | $43.51 | $44.00 | $42.87 | $43.68 | $43.68 | 195,796 |
| 2019-05-30 | $44.75 | $45.37 | $43.78 | $44.13 | $44.13 | 128,063 |
| 2019-05-29 | $44.96 | $45.00 | $44.17 | $44.53 | $44.53 | 238,498 |
| 2019-05-28 | $45.09 | $45.98 | $44.82 | $45.28 | $45.28 | 315,491 |
| 2019-05-24 | $44.86 | $45.37 | $44.66 | $45.01 | $45.01 | 198,940 |
| 2019-05-23 | $44.15 | $44.62 | $43.89 | $44.57 | $44.57 | 274,650 |
| 2019-05-22 | $44.17 | $45.40 | $44.12 | $45.05 | $45.05 | 188,969 |
| 2019-05-21 | $43.42 | $44.43 | $43.33 | $44.36 | $44.36 | 213,842 |
| 2019-05-20 | $43.28 | $43.81 | $42.64 | $43.12 | $43.12 | 150,708 |
| 2019-05-17 | $44.59 | $44.97 | $43.50 | $43.66 | $43.66 | 229,305 |
| 2019-05-16 | $45.00 | $46.02 | $45.00 | $45.15 | $45.15 | 194,029 |
| 2019-05-15 | $44.26 | $44.96 | $44.26 | $44.81 | $44.81 | 95,862 |
| 2019-05-14 | $44.64 | $45.54 | $44.64 | $44.65 | $44.65 | 148,807 |
| 2019-05-13 | $45.04 | $45.04 | $44.00 | $44.54 | $44.54 | 466,923 |
| 2019-05-10 | $45.40 | $46.10 | $44.66 | $45.88 | $45.88 | 215,319 |
| 2019-05-09 | $45.30 | $46.09 | $44.85 | $45.70 | $45.70 | 166,850 |
| 2019-05-08 | $46.15 | $46.61 | $45.07 | $45.70 | $45.70 | 270,201 |
| 2019-05-07 | $45.93 | $47.30 | $45.50 | $46.14 | $46.14 | 342,612 |
| 2019-05-06 | $44.26 | $46.61 | $43.72 | $46.58 | $46.58 | 622,240 |
| 2019-05-03 | $43.00 | $45.96 | $43.00 | $45.39 | $45.39 | 1,506,441 |
| 2019-05-02 | $49.45 | $50.96 | $49.31 | $50.39 | $50.39 | 342,770 |
| 2019-05-01 | $50.75 | $50.75 | $49.35 | $49.36 | $49.36 | 377,375 |
| 2019-04-30 | $50.56 | $51.19 | $50.12 | $50.57 | $50.57 | 168,766 |
| 2019-04-29 | $50.70 | $50.93 | $50.23 | $50.52 | $50.52 | 181,034 |
| 2019-04-26 | $49.96 | $50.51 | $49.27 | $50.49 | $50.49 | 122,398 |
| 2019-04-25 | $49.47 | $49.88 | $48.61 | $49.83 | $49.83 | 106,151 |
| 2019-04-24 | $49.58 | $50.37 | $49.43 | $49.44 | $49.44 | 189,592 |
| 2019-04-23 | $48.38 | $49.84 | $48.10 | $49.73 | $49.73 | 218,357 |
| 2019-04-22 | $46.68 | $48.35 | $46.65 | $48.32 | $48.32 | 169,720 |
| 2019-04-18 | $47.05 | $47.51 | $46.41 | $46.97 | $46.97 | 237,724 |
| 2019-04-17 | $48.00 | $48.00 | $46.25 | $47.28 | $47.28 | 215,454 |
| 2019-04-16 | $47.99 | $48.56 | $47.56 | $47.80 | $47.80 | 189,123 |
| 2019-04-15 | $47.71 | $48.22 | $46.97 | $47.64 | $47.64 | 305,972 |
| 2019-04-12 | $48.80 | $49.44 | $47.29 | $47.53 | $47.53 | 339,435 |
| 2019-04-11 | $49.40 | $49.57 | $48.71 | $48.79 | $48.79 | 189,675 |
| 2019-04-10 | $48.61 | $49.45 | $48.61 | $49.14 | $49.14 | 345,489 |
| 2019-04-09 | $49.22 | $49.73 | $48.58 | $48.66 | $48.66 | 225,176 |
| 2019-04-08 | $48.63 | $49.55 | $47.82 | $49.51 | $49.51 | 187,761 |
| 2019-04-05 | $49.22 | $49.89 | $48.76 | $48.85 | $48.85 | 197,805 |
| 2019-04-04 | $49.85 | $50.17 | $48.27 | $48.93 | $48.93 | 226,473 |
| 2019-04-03 | $51.32 | $51.62 | $49.60 | $49.84 | $49.84 | 282,640 |
| 2019-04-02 | $50.50 | $51.34 | $50.00 | $51.22 | $51.22 | 154,294 |
| 2019-04-01 | $50.41 | $50.94 | $49.57 | $50.51 | $50.51 | 179,292 |
| 2019-03-29 | $49.80 | $50.38 | $49.47 | $50.09 | $50.09 | 237,115 |
| 2019-03-28 | $48.84 | $50.02 | $48.80 | $49.31 | $49.31 | 161,675 |
| 2019-03-27 | $48.47 | $48.82 | $47.60 | $48.63 | $48.63 | 188,082 |
| 2019-03-26 | $48.85 | $49.26 | $48.28 | $48.41 | $48.41 | 205,835 |
| 2019-03-25 | $49.28 | $49.28 | $47.97 | $48.44 | $48.44 | 150,906 |
| 2019-03-22 | $50.35 | $50.63 | $48.30 | $48.33 | $48.33 | 281,271 |
| 2019-03-21 | $49.44 | $51.22 | $49.44 | $50.81 | $50.81 | 179,715 |
| 2019-03-20 | $49.57 | $50.08 | $48.43 | $49.58 | $49.58 | 263,933 |
| 2019-03-19 | $49.93 | $50.28 | $49.30 | $49.76 | $49.76 | 178,575 |
| 2019-03-18 | $49.07 | $50.05 | $48.82 | $49.59 | $49.59 | 215,992 |
| 2019-03-15 | $49.07 | $50.14 | $48.84 | $49.06 | $49.06 | 449,027 |
| 2019-03-14 | $48.66 | $49.69 | $48.66 | $49.17 | $49.17 | 136,773 |
| 2019-03-13 | $48.70 | $49.38 | $48.63 | $48.77 | $48.77 | 175,809 |
| 2019-03-12 | $48.32 | $48.96 | $47.93 | $48.60 | $48.60 | 140,487 |
| 2019-03-11 | $47.91 | $48.69 | $47.81 | $48.33 | $48.33 | 203,508 |
| 2019-03-08 | $47.13 | $47.78 | $46.27 | $47.69 | $47.69 | 163,843 |
| 2019-03-07 | $48.11 | $48.39 | $47.42 | $47.59 | $47.59 | 146,775 |
| 2019-03-06 | $48.98 | $49.31 | $47.93 | $48.29 | $48.29 | 225,768 |
| 2019-03-05 | $49.39 | $49.46 | $48.65 | $48.97 | $48.97 | 227,222 |
| 2019-03-04 | $51.16 | $51.66 | $48.70 | $49.38 | $49.38 | 450,324 |
| 2019-03-01 | $50.30 | $51.40 | $50.11 | $50.83 | $50.83 | 257,921 |
| 2019-02-28 | $49.29 | $50.13 | $49.12 | $49.88 | $49.88 | 325,801 |
| 2019-02-27 | $49.25 | $49.85 | $48.97 | $49.57 | $49.57 | 206,285 |
| 2019-02-26 | $49.47 | $49.88 | $48.74 | $49.33 | $49.33 | 669,968 |
| 2019-02-25 | $49.23 | $50.08 | $48.96 | $49.62 | $49.62 | 454,567 |
| 2019-02-22 | $48.08 | $49.06 | $47.78 | $49.05 | $49.05 | 328,274 |
| 2019-02-21 | $47.98 | $48.32 | $47.65 | $48.05 | $48.05 | 227,599 |
| 2019-02-20 | $47.79 | $48.26 | $47.56 | $48.03 | $48.03 | 236,476 |
| 2019-02-19 | $47.70 | $47.99 | $47.32 | $47.75 | $47.75 | 347,849 |
| 2019-02-15 | $47.22 | $47.98 | $46.79 | $47.96 | $47.96 | 326,358 |
| 2019-02-14 | $46.77 | $47.68 | $46.47 | $47.03 | $47.03 | 396,022 |
| 2019-02-13 | $46.95 | $47.46 | $46.11 | $47.04 | $47.04 | 603,777 |
| 2019-02-12 | $45.87 | $46.98 | $45.01 | $46.80 | $46.80 | 508,262 |
| 2019-02-11 | $44.30 | $46.56 | $43.98 | $45.47 | $45.47 | 690,546 |
| 2019-02-08 | $41.97 | $44.28 | $41.89 | $44.27 | $44.27 | 428,957 |
| 2019-02-07 | $42.29 | $42.77 | $40.89 | $42.21 | $42.21 | 468,405 |
| 2019-02-06 | $43.43 | $43.52 | $42.56 | $42.59 | $42.59 | 505,730 |
| 2019-02-05 | $43.63 | $44.75 | $43.12 | $43.64 | $43.64 | 484,632 |
| 2019-02-04 | $42.60 | $45.20 | $42.60 | $43.78 | $43.78 | 760,229 |
| 2019-02-01 | $42.39 | $44.14 | $39.78 | $42.52 | $42.52 | 3,002,189 |
| 2019-01-31 | $50.77 | $52.04 | $50.06 | $51.65 | $51.65 | 597,491 |
| 2019-01-30 | $49.68 | $50.57 | $48.88 | $50.56 | $50.56 | 256,564 |
| 2019-01-29 | $49.61 | $50.13 | $49.09 | $49.30 | $49.30 | 394,891 |
| 2019-01-28 | $50.41 | $50.41 | $49.05 | $49.47 | $49.47 | 211,352 |
| 2019-01-25 | $50.78 | $51.93 | $50.16 | $50.98 | $50.98 | 320,632 |
| 2019-01-24 | $49.24 | $50.30 | $48.84 | $50.28 | $50.28 | 260,140 |
| 2019-01-23 | $49.62 | $50.31 | $48.78 | $49.15 | $49.15 | 237,771 |
| 2019-01-22 | $49.62 | $49.99 | $48.94 | $49.30 | $49.30 | 152,396 |
| 2019-01-18 | $49.79 | $50.33 | $49.43 | $50.00 | $50.00 | 273,902 |
| 2019-01-17 | $49.12 | $50.48 | $48.75 | $49.69 | $49.69 | 218,747 |
| 2019-01-16 | $48.71 | $49.78 | $48.37 | $49.30 | $49.30 | 250,250 |
| 2019-01-15 | $47.55 | $49.03 | $46.89 | $48.60 | $48.60 | 251,681 |
| 2019-01-14 | $48.29 | $48.39 | $47.22 | $47.39 | $47.39 | 234,279 |
| 2019-01-11 | $47.94 | $48.96 | $47.45 | $48.78 | $48.78 | 188,403 |
| 2019-01-10 | $49.73 | $49.73 | $47.77 | $48.23 | $48.23 | 434,316 |
| 2019-01-09 | $49.62 | $50.00 | $48.87 | $49.96 | $49.96 | 465,738 |
| 2019-01-08 | $49.54 | $49.98 | $48.65 | $49.56 | $49.56 | 305,663 |
| 2019-01-07 | $47.76 | $49.52 | $47.76 | $49.07 | $49.07 | 384,475 |
| 2019-01-04 | $45.56 | $47.97 | $44.03 | $47.86 | $47.86 | 403,274 |
| 2019-01-03 | $45.87 | $47.08 | $44.65 | $44.91 | $44.91 | 327,613 |
| 2019-01-02 | $46.92 | $47.37 | $45.00 | $46.67 | $46.67 | 329,383 |
| 2018-12-31 | $47.75 | $49.34 | $47.10 | $48.00 | $48.00 | 414,498 |
| 2018-12-28 | $47.17 | $48.22 | $46.16 | $47.43 | $47.43 | 290,175 |
| 2018-12-27 | $45.46 | $47.05 | $44.65 | $46.96 | $46.96 | 391,808 |
| 2018-12-26 | $44.10 | $46.43 | $41.98 | $46.43 | $46.43 | 275,513 |
| 2018-12-24 | $43.63 | $45.26 | $41.12 | $43.75 | $43.75 | 158,710 |
| 2018-12-21 | $45.89 | $46.25 | $43.75 | $44.17 | $44.17 | 896,092 |
| 2018-12-20 | $46.64 | $47.26 | $44.56 | $45.87 | $45.87 | 371,703 |
| 2018-12-19 | $48.31 | $49.15 | $46.23 | $47.01 | $47.01 | 418,582 |
| 2018-12-18 | $47.41 | $48.45 | $46.77 | $48.08 | $48.08 | 414,631 |
| 2018-12-17 | $48.97 | $49.05 | $46.45 | $46.69 | $46.69 | 581,719 |
| 2018-12-14 | $49.71 | $50.78 | $49.04 | $49.32 | $49.32 | 277,580 |
| 2018-12-13 | $50.99 | $51.60 | $50.02 | $50.40 | $50.40 | 348,365 |
| 2018-12-12 | $50.50 | $51.50 | $50.50 | $50.71 | $50.71 | 283,143 |
| 2018-12-11 | $50.73 | $50.93 | $49.41 | $49.86 | $49.86 | 313,535 |
| 2018-12-10 | $50.09 | $51.42 | $49.44 | $49.91 | $49.91 | 446,177 |
| 2018-12-07 | $51.10 | $51.72 | $49.51 | $50.20 | $50.20 | 326,926 |
| 2018-12-06 | $49.73 | $51.52 | $48.75 | $51.19 | $51.19 | 692,051 |
| 2018-12-04 | $53.66 | $54.18 | $50.80 | $51.00 | $51.00 | 424,014 |
| 2018-12-03 | $56.05 | $57.35 | $53.75 | $54.00 | $54.00 | 362,064 |
| 2018-11-30 | $55.00 | $55.71 | $54.15 | $55.07 | $55.07 | 387,692 |
| 2018-11-29 | $55.25 | $56.13 | $53.93 | $54.92 | $54.92 | 339,772 |
| 2018-11-28 | $53.45 | $55.90 | $53.11 | $55.65 | $55.65 | 352,461 |
| 2018-11-27 | $53.83 | $54.74 | $52.60 | $53.07 | $53.07 | 441,092 |
| 2018-11-26 | $52.61 | $54.67 | $52.61 | $54.55 | $54.55 | 439,627 |
| 2018-11-23 | $51.83 | $53.45 | $51.23 | $52.41 | $52.41 | 152,679 |
| 2018-11-21 | $51.15 | $53.24 | $50.75 | $52.53 | $52.53 | 260,066 |
| 2018-11-20 | $51.12 | $52.43 | $48.35 | $50.66 | $50.66 | 748,046 |
| 2018-11-19 | $55.63 | $55.63 | $52.33 | $52.83 | $52.83 | 590,110 |
| 2018-11-16 | $55.49 | $56.90 | $55.05 | $56.44 | $56.44 | 762,336 |
| 2018-11-15 | $53.15 | $56.35 | $52.48 | $56.13 | $56.13 | 660,261 |
| 2018-11-14 | $52.82 | $54.53 | $52.48 | $53.38 | $53.38 | 498,896 |
| 2018-11-13 | $52.48 | $54.09 | $51.11 | $52.54 | $52.54 | 377,312 |
| 2018-11-12 | $55.81 | $55.95 | $51.58 | $52.20 | $52.20 | 686,490 |
| 2018-11-09 | $51.93 | $56.00 | $50.55 | $54.74 | $54.74 | 1,830,801 |
| 2018-11-08 | $65.55 | $66.30 | $64.70 | $65.18 | $65.18 | 468,468 |
| 2018-11-07 | $62.23 | $67.48 | $61.70 | $66.04 | $66.04 | 671,027 |
| 2018-11-06 | $62.83 | $63.75 | $60.90 | $61.39 | $61.39 | 594,233 |
| 2018-11-05 | $67.56 | $67.56 | $61.88 | $62.71 | $62.71 | 529,361 |
| 2018-11-02 | $66.94 | $67.96 | $66.74 | $67.30 | $67.30 | 285,401 |
| 2018-11-01 | $66.75 | $67.80 | $64.85 | $66.71 | $66.71 | 341,443 |
| 2018-10-31 | $64.34 | $67.45 | $64.25 | $66.64 | $66.64 | 355,560 |
| 2018-10-30 | $62.03 | $63.65 | $61.50 | $63.34 | $63.34 | 367,285 |
| 2018-10-29 | $64.97 | $66.35 | $61.60 | $62.42 | $62.42 | 314,839 |
| 2018-10-26 | $62.71 | $64.61 | $61.65 | $63.81 | $63.81 | 322,627 |
| 2018-10-25 | $62.85 | $64.68 | $62.68 | $64.07 | $64.07 | 441,883 |
| 2018-10-24 | $66.43 | $67.15 | $62.08 | $62.17 | $62.17 | 380,938 |
| 2018-10-23 | $65.40 | $67.04 | $64.36 | $66.43 | $66.43 | 216,185 |
| 2018-10-22 | $65.58 | $67.23 | $64.91 | $66.68 | $66.68 | 306,044 |
| 2018-10-19 | $66.12 | $66.95 | $64.94 | $65.43 | $65.43 | 220,460 |
| 2018-10-18 | $66.64 | $66.94 | $65.34 | $65.96 | $65.96 | 253,452 |
| 2018-10-17 | $67.66 | $67.70 | $65.77 | $66.69 | $66.69 | 334,547 |
| 2018-10-16 | $65.69 | $67.63 | $65.00 | $67.43 | $67.43 | 251,350 |
| 2018-10-15 | $65.11 | $66.16 | $64.37 | $64.99 | $64.99 | 320,370 |
| 2018-10-12 | $64.10 | $65.56 | $63.38 | $65.37 | $65.37 | 393,485 |
| 2018-10-11 | $63.70 | $64.67 | $62.38 | $62.75 | $62.75 | 719,186 |
| 2018-10-10 | $67.95 | $67.95 | $63.60 | $63.98 | $63.98 | 540,890 |
| 2018-10-09 | $67.74 | $69.19 | $67.12 | $67.99 | $67.99 | 393,046 |
| 2018-10-08 | $69.38 | $69.38 | $66.09 | $67.98 | $67.98 | 344,359 |
| 2018-10-05 | $68.87 | $70.09 | $67.74 | $69.38 | $69.38 | 335,515 |
| 2018-10-04 | $71.23 | $71.34 | $68.24 | $68.85 | $68.85 | 503,219 |
| 2018-10-03 | $70.55 | $71.87 | $69.54 | $71.62 | $71.62 | 297,269 |
| 2018-10-02 | $72.41 | $72.57 | $69.66 | $70.35 | $70.35 | 503,071 |
| 2018-10-01 | $73.44 | $74.05 | $71.93 | $72.22 | $72.22 | 610,434 |
| 2018-09-28 | $71.35 | $73.39 | $71.35 | $72.71 | $72.71 | 491,097 |
| 2018-09-27 | $71.44 | $72.34 | $70.84 | $70.93 | $70.93 | 452,831 |
| 2018-09-26 | $71.44 | $72.10 | $70.73 | $71.28 | $71.28 | 329,572 |
| 2018-09-25 | $71.12 | $71.65 | $70.80 | $71.38 | $71.38 | 396,591 |
| 2018-09-24 | $70.15 | $71.07 | $69.81 | $70.95 | $70.95 | 334,625 |
| 2018-09-21 | $70.88 | $71.97 | $70.35 | $70.59 | $70.59 | 603,912 |
| 2018-09-20 | $68.93 | $70.96 | $68.21 | $70.61 | $70.61 | 466,577 |
| 2018-09-19 | $69.70 | $70.02 | $67.79 | $68.76 | $68.76 | 396,948 |
| 2018-09-18 | $67.10 | $70.06 | $66.31 | $69.79 | $69.79 | 396,275 |
| 2018-09-17 | $69.13 | $69.53 | $66.42 | $66.77 | $66.77 | 468,951 |
| 2018-09-14 | $68.91 | $69.65 | $68.58 | $69.38 | $69.38 | 348,931 |
| 2018-09-13 | $68.47 | $69.70 | $68.34 | $68.41 | $68.41 | 322,421 |
| 2018-09-12 | $66.35 | $68.33 | $66.00 | $68.20 | $68.20 | 263,286 |
| 2018-09-11 | $67.40 | $68.74 | $66.77 | $66.90 | $66.90 | 388,708 |
| 2018-09-10 | $66.51 | $68.03 | $66.33 | $67.73 | $67.73 | 317,513 |
| 2018-09-07 | $65.74 | $66.35 | $64.86 | $66.30 | $66.30 | 298,924 |
| 2018-09-06 | $65.54 | $66.22 | $64.83 | $65.88 | $65.88 | 316,726 |
| 2018-09-05 | $67.29 | $67.29 | $64.68 | $65.43 | $65.43 | 462,493 |
| 2018-09-04 | $65.97 | $67.47 | $65.48 | $67.36 | $67.36 | 382,666 |
| 2018-08-31 | $65.32 | $66.03 | $64.90 | $65.97 | $65.97 | 275,376 |
| 2018-08-30 | $64.70 | $65.34 | $63.97 | $65.32 | $65.32 | 321,956 |
| 2018-08-29 | $65.25 | $65.90 | $64.72 | $64.76 | $64.76 | 334,744 |
| 2018-08-28 | $64.95 | $65.45 | $64.39 | $65.02 | $65.02 | 298,242 |
| 2018-08-27 | $64.00 | $64.65 | $63.92 | $64.63 | $64.63 | 261,876 |
| 2018-08-24 | $63.46 | $64.12 | $63.44 | $63.95 | $63.95 | 207,299 |
| 2018-08-23 | $62.99 | $63.88 | $62.99 | $63.31 | $63.31 | 213,387 |
| 2018-08-22 | $62.94 | $63.36 | $62.60 | $63.01 | $63.01 | 282,990 |
| 2018-08-21 | $61.43 | $63.46 | $61.43 | $62.99 | $62.99 | 377,465 |
| 2018-08-20 | $61.25 | $61.63 | $60.22 | $61.51 | $61.51 | 286,493 |
| 2018-08-17 | $60.15 | $60.86 | $59.36 | $60.82 | $60.82 | 359,995 |
| 2018-08-16 | $60.31 | $61.00 | $60.11 | $60.15 | $60.15 | 396,476 |
| 2018-08-15 | $59.36 | $60.15 | $58.85 | $60.13 | $60.13 | 334,189 |
| 2018-08-14 | $57.97 | $59.61 | $57.54 | $59.56 | $59.56 | 414,293 |
| 2018-08-13 | $59.33 | $59.94 | $58.68 | $58.83 | $58.83 | 474,817 |
| 2018-08-10 | $58.00 | $60.90 | $57.08 | $59.04 | $59.04 | 1,225,203 |
| 2018-08-09 | $56.86 | $57.67 | $56.23 | $56.44 | $56.44 | 410,334 |
| 2018-08-08 | $56.41 | $56.87 | $56.00 | $56.78 | $56.78 | 371,944 |
| 2018-08-07 | $56.37 | $56.95 | $56.16 | $56.30 | $56.30 | 340,767 |
| 2018-08-06 | $55.32 | $56.14 | $55.01 | $56.02 | $56.02 | 326,554 |
| 2018-08-03 | $55.66 | $56.66 | $54.92 | $55.40 | $55.40 | 400,087 |
| 2018-08-02 | $54.31 | $56.33 | $53.62 | $55.60 | $55.60 | 320,996 |
| 2018-08-01 | $53.66 | $54.44 | $52.78 | $54.41 | $54.41 | 328,135 |
| 2018-07-31 | $53.53 | $54.49 | $52.95 | $53.90 | $53.90 | 429,826 |
| 2018-07-30 | $55.82 | $56.29 | $53.33 | $53.48 | $53.48 | 488,303 |
| 2018-07-27 | $57.34 | $57.37 | $55.26 | $55.82 | $55.82 | 350,718 |
| 2018-07-26 | $57.72 | $58.52 | $57.13 | $57.35 | $57.35 | 532,766 |
| 2018-07-25 | $56.18 | $57.87 | $56.18 | $57.70 | $57.70 | 596,385 |
| 2018-07-24 | $56.65 | $57.94 | $55.72 | $56.31 | $56.31 | 460,819 |
| 2018-07-23 | $55.47 | $56.82 | $51.01 | $56.62 | $56.62 | 297,784 |
| 2018-07-20 | $55.80 | $55.97 | $55.54 | $55.64 | $55.64 | 204,280 |
| 2018-07-19 | $55.78 | $55.92 | $55.28 | $55.64 | $55.64 | 212,190 |
| 2018-07-18 | $55.66 | $55.90 | $54.86 | $55.77 | $55.77 | 234,562 |
| 2018-07-17 | $54.98 | $55.98 | $54.51 | $55.58 | $55.58 | 344,841 |
| 2018-07-16 | $54.50 | $55.40 | $54.41 | $55.00 | $55.00 | 338,150 |
| 2018-07-13 | $54.34 | $54.70 | $53.12 | $54.50 | $54.50 | 308,776 |
| 2018-07-12 | $53.67 | $54.38 | $53.61 | $54.35 | $54.35 | 467,622 |
| 2018-07-11 | $53.14 | $53.82 | $51.69 | $53.42 | $53.42 | 186,893 |
| 2018-07-10 | $53.89 | $54.64 | $53.44 | $53.63 | $53.63 | 221,166 |
| 2018-07-09 | $54.11 | $54.73 | $53.10 | $53.88 | $53.88 | 326,832 |
| 2018-07-06 | $53.00 | $54.14 | $52.89 | $53.82 | $53.82 | 212,781 |
| 2018-07-05 | $53.51 | $53.82 | $52.63 | $52.85 | $52.85 | 451,832 |
| 2018-07-03 | $52.97 | $53.69 | $52.60 | $53.40 | $53.40 | 402,304 |
| 2018-07-02 | $50.20 | $52.40 | $49.97 | $52.26 | $52.26 | 482,052 |
| 2018-06-29 | $50.74 | $50.93 | $49.81 | $49.83 | $49.83 | 521,789 |
| 2018-06-28 | $48.94 | $50.85 | $48.03 | $50.71 | $50.71 | 433,519 |
| 2018-06-27 | $50.42 | $51.11 | $48.85 | $48.98 | $48.98 | 409,506 |
| 2018-06-26 | $49.52 | $50.53 | $49.33 | $50.41 | $50.41 | 505,821 |
| 2018-06-25 | $49.68 | $49.81 | $48.92 | $49.56 | $49.56 | 531,685 |
| 2018-06-22 | $50.10 | $50.10 | $48.99 | $50.00 | $50.00 | 1,148,396 |
| 2018-06-21 | $49.80 | $50.00 | $49.29 | $49.84 | $49.84 | 586,045 |
| 2018-06-20 | $49.02 | $50.01 | $49.01 | $49.80 | $49.80 | 408,830 |
| 2018-06-19 | $48.65 | $48.86 | $47.85 | $48.80 | $48.80 | 201,592 |
| 2018-06-18 | $48.25 | $49.23 | $47.35 | $49.12 | $49.12 | 430,821 |
| 2018-06-15 | $48.71 | $48.96 | $47.69 | $48.50 | $48.50 | 669,248 |
| 2018-06-14 | $49.30 | $49.57 | $49.00 | $49.20 | $49.20 | 366,405 |
| 2018-06-13 | $49.75 | $50.04 | $48.92 | $48.98 | $48.98 | 683,482 |
| 2018-06-12 | $49.87 | $50.08 | $49.38 | $49.65 | $49.65 | 358,656 |
| 2018-06-11 | $49.98 | $50.32 | $49.67 | $49.71 | $49.71 | 334,818 |
| 2018-06-08 | $49.26 | $50.09 | $48.53 | $49.94 | $49.94 | 384,078 |
| 2018-06-07 | $49.95 | $50.26 | $48.93 | $49.22 | $49.22 | 407,087 |
| 2018-06-06 | $49.20 | $50.01 | $49.10 | $49.99 | $49.99 | 645,693 |
| 2018-06-05 | $49.12 | $49.35 | $48.65 | $49.00 | $49.00 | 269,366 |
| 2018-06-04 | $48.70 | $49.29 | $48.51 | $49.23 | $49.23 | 276,183 |
| 2018-06-01 | $47.84 | $48.88 | $47.74 | $48.46 | $48.46 | 387,127 |
| 2018-05-31 | $48.37 | $48.66 | $47.24 | $47.56 | $47.56 | 519,485 |
| 2018-05-30 | $48.04 | $48.63 | $47.76 | $48.39 | $48.39 | 499,801 |
| 2018-05-29 | $47.30 | $48.01 | $47.09 | $48.00 | $48.00 | 364,599 |
| 2018-05-25 | $47.35 | $48.13 | $47.19 | $47.51 | $47.51 | 397,953 |
| 2018-05-24 | $46.89 | $47.42 | $46.89 | $47.35 | $47.35 | 452,477 |
| 2018-05-23 | $46.34 | $47.02 | $46.27 | $47.00 | $47.00 | 255,234 |
| 2018-05-22 | $46.52 | $47.12 | $45.87 | $46.50 | $46.50 | 446,107 |
| 2018-05-21 | $46.33 | $46.75 | $45.95 | $46.25 | $46.25 | 254,515 |
| 2018-05-18 | $46.12 | $46.39 | $45.82 | $46.21 | $46.21 | 265,972 |
| 2018-05-17 | $45.21 | $46.01 | $44.89 | $46.00 | $46.00 | 355,410 |
| 2018-05-16 | $44.62 | $45.27 | $44.39 | $45.13 | $45.13 | 259,156 |
| 2018-05-15 | $44.43 | $44.88 | $43.85 | $44.55 | $44.55 | 392,164 |
| 2018-05-14 | $44.75 | $44.93 | $44.36 | $44.59 | $44.59 | 546,392 |
| 2018-05-11 | $44.69 | $44.99 | $44.46 | $44.95 | $44.95 | 405,224 |
| 2018-05-10 | $44.35 | $44.81 | $44.19 | $44.80 | $44.80 | 465,887 |
| 2018-05-09 | $43.37 | $44.48 | $43.35 | $44.35 | $44.35 | 715,494 |
| 2018-05-08 | $42.21 | $43.42 | $42.21 | $43.35 | $43.35 | 670,398 |
| 2018-05-07 | $43.98 | $49.31 | $41.72 | $42.81 | $42.81 | 704,410 |
| 2018-05-04 | $41.01 | $43.27 | $39.76 | $43.01 | $43.01 | 1,746,440 |
| 2018-05-03 | $39.39 | $39.89 | $39.21 | $39.73 | $39.73 | 368,484 |
| 2018-05-02 | $39.59 | $39.99 | $39.41 | $39.50 | $39.50 | 347,437 |
| 2018-05-01 | $39.53 | $39.61 | $39.30 | $39.58 | $39.58 | 273,463 |
| 2018-04-30 | $39.45 | $39.83 | $39.41 | $39.52 | $39.52 | 265,767 |
| 2018-04-27 | $39.58 | $39.77 | $39.20 | $39.35 | $39.35 | 180,530 |
| 2018-04-26 | $39.53 | $39.75 | $38.49 | $39.53 | $39.53 | 136,977 |
| 2018-04-25 | $39.79 | $39.79 | $38.64 | $39.44 | $39.44 | 285,386 |
| 2018-04-24 | $40.42 | $40.56 | $39.57 | $39.89 | $39.89 | 252,741 |
| 2018-04-23 | $40.12 | $40.49 | $39.95 | $40.13 | $40.13 | 310,434 |
| 2018-04-20 | $40.12 | $40.36 | $39.92 | $40.11 | $40.11 | 237,108 |
| 2018-04-19 | $40.20 | $40.48 | $39.94 | $40.28 | $40.28 | 166,170 |
| 2018-04-18 | $40.77 | $40.77 | $40.08 | $40.26 | $40.26 | 335,487 |
| 2018-04-17 | $40.27 | $40.97 | $40.27 | $40.57 | $40.57 | 529,994 |
| 2018-04-16 | $39.58 | $40.37 | $39.47 | $40.11 | $40.11 | 491,851 |
| 2018-04-13 | $39.16 | $39.48 | $38.89 | $39.32 | $39.32 | 581,605 |
| 2018-04-12 | $38.91 | $39.52 | $38.83 | $38.96 | $38.96 | 396,738 |
| 2018-04-11 | $39.06 | $39.22 | $38.68 | $38.79 | $38.79 | 341,449 |
| 2018-04-10 | $39.51 | $39.55 | $39.05 | $39.19 | $39.19 | 260,048 |
| 2018-04-09 | $39.24 | $39.53 | $39.03 | $39.17 | $39.17 | 210,125 |
| 2018-04-06 | $39.15 | $39.49 | $38.63 | $39.08 | $39.08 | 345,441 |
| 2018-04-05 | $39.26 | $39.60 | $38.87 | $39.38 | $39.38 | 270,920 |
| 2018-04-04 | $38.51 | $39.26 | $37.70 | $39.10 | $39.10 | 301,924 |
| 2018-04-03 | $38.40 | $38.93 | $36.79 | $38.89 | $38.89 | 411,668 |
| 2018-04-02 | $38.74 | $38.97 | $37.86 | $38.25 | $38.25 | 294,051 |
| 2018-03-29 | $38.09 | $39.32 | $37.79 | $38.75 | $38.75 | 487,002 |
| 2018-03-28 | $38.04 | $38.46 | $37.34 | $37.84 | $37.84 | 300,528 |
| 2018-03-27 | $38.63 | $38.75 | $37.42 | $37.68 | $37.68 | 255,591 |
| 2018-03-26 | $38.04 | $38.48 | $37.90 | $38.43 | $38.43 | 169,931 |
| 2018-03-23 | $38.41 | $38.50 | $37.65 | $37.67 | $37.67 | 450,735 |
| 2018-03-22 | $38.22 | $39.01 | $38.19 | $38.34 | $38.34 | 321,497 |
| 2018-03-21 | $38.63 | $38.81 | $38.35 | $38.44 | $38.44 | 207,971 |
| 2018-03-20 | $38.73 | $38.84 | $38.50 | $38.55 | $38.55 | 206,555 |
| 2018-03-19 | $38.86 | $39.11 | $38.23 | $38.72 | $38.72 | 267,039 |
| 2018-03-16 | $38.90 | $38.99 | $38.34 | $38.90 | $38.90 | 448,796 |
| 2018-03-15 | $38.84 | $39.01 | $38.45 | $38.91 | $38.91 | 201,476 |
| 2018-03-14 | $39.21 | $39.25 | $38.67 | $38.71 | $38.71 | 346,304 |
| 2018-03-13 | $39.67 | $39.74 | $38.90 | $39.19 | $39.19 | 370,813 |
| 2018-03-12 | $39.76 | $39.99 | $39.16 | $39.54 | $39.54 | 308,861 |
| 2018-03-09 | $39.52 | $39.87 | $39.29 | $39.77 | $39.77 | 382,543 |
| 2018-03-08 | $39.13 | $39.58 | $38.98 | $39.23 | $39.23 | 235,472 |
| 2018-03-07 | $39.00 | $39.61 | $38.76 | $39.11 | $39.11 | 293,859 |
| 2018-03-06 | $38.89 | $39.43 | $38.57 | $39.15 | $39.15 | 482,144 |
| 2018-03-05 | $38.13 | $39.02 | $37.89 | $38.80 | $38.80 | 457,961 |
| 2018-03-02 | $37.10 | $38.59 | $36.13 | $38.39 | $38.39 | 364,866 |
| 2018-03-01 | $37.97 | $37.97 | $36.85 | $37.41 | $37.41 | 211,228 |
| 2018-02-28 | $38.09 | $38.52 | $37.74 | $37.98 | $37.98 | 331,821 |
| 2018-02-27 | $38.01 | $38.59 | $37.93 | $38.08 | $38.08 | 358,417 |
| 2018-02-26 | $37.58 | $38.04 | $37.52 | $37.91 | $37.91 | 187,288 |
| 2018-02-23 | $37.37 | $37.61 | $37.12 | $37.59 | $37.59 | 133,272 |
| 2018-02-22 | $37.10 | $37.62 | $37.10 | $37.33 | $37.33 | 182,629 |
| 2018-02-21 | $37.46 | $37.84 | $37.05 | $37.09 | $37.09 | 149,016 |
| 2018-02-20 | $36.90 | $37.49 | $36.60 | $37.27 | $37.27 | 257,999 |
| 2018-02-16 | $37.17 | $37.65 | $36.97 | $37.13 | $37.13 | 399,927 |
| 2018-02-15 | $37.14 | $37.46 | $36.92 | $37.34 | $37.34 | 201,244 |
| 2018-02-14 | $35.95 | $37.00 | $35.86 | $36.96 | $36.96 | 443,512 |
| 2018-02-13 | $35.67 | $36.38 | $35.53 | $36.29 | $36.29 | 230,512 |
| 2018-02-12 | $35.55 | $36.04 | $35.49 | $35.76 | $35.76 | 252,852 |
| 2018-02-09 | $35.78 | $36.21 | $34.92 | $35.44 | $35.44 | 305,833 |
| 2018-02-08 | $35.85 | $36.12 | $35.26 | $35.47 | $35.47 | 357,796 |
| 2018-02-07 | $35.00 | $36.13 | $35.00 | $35.82 | $35.82 | 250,497 |
| 2018-02-06 | $35.23 | $36.39 | $35.01 | $36.18 | $36.18 | 452,972 |
| 2018-02-05 | $37.21 | $37.50 | $35.75 | $36.02 | $36.02 | 408,651 |
| 2018-02-02 | $38.91 | $39.50 | $36.25 | $37.56 | $37.56 | 1,009,976 |
| 2018-02-01 | $36.33 | $36.74 | $36.12 | $36.69 | $36.69 | 333,573 |
| 2018-01-31 | $36.70 | $36.92 | $36.29 | $36.50 | $36.50 | 234,332 |
| 2018-01-30 | $36.98 | $37.23 | $36.17 | $36.52 | $36.52 | 189,614 |
| 2018-01-29 | $37.10 | $37.37 | $36.87 | $37.29 | $37.29 | 368,459 |
| 2018-01-26 | $37.12 | $37.34 | $36.92 | $37.17 | $37.17 | 429,511 |
| 2018-01-25 | $37.09 | $37.24 | $36.39 | $37.02 | $37.02 | 233,339 |
| 2018-01-24 | $37.23 | $37.40 | $36.64 | $37.09 | $37.09 | 435,585 |
| 2018-01-23 | $37.13 | $37.37 | $37.00 | $37.10 | $37.10 | 206,285 |
| 2018-01-22 | $36.71 | $37.05 | $36.37 | $36.98 | $36.98 | 186,610 |
| 2018-01-19 | $36.10 | $36.78 | $36.02 | $36.75 | $36.75 | 184,786 |
| 2018-01-18 | $36.86 | $37.16 | $36.08 | $36.17 | $36.17 | 236,211 |
| 2018-01-17 | $36.63 | $37.30 | $36.44 | $36.86 | $36.86 | 394,745 |
| 2018-01-16 | $36.53 | $36.84 | $36.33 | $36.39 | $36.39 | 237,035 |
| 2018-01-12 | $36.32 | $36.55 | $35.52 | $36.27 | $36.27 | 122,855 |
| 2018-01-11 | $35.70 | $36.36 | $35.39 | $36.24 | $36.24 | 113,836 |
| 2018-01-10 | $36.12 | $36.29 | $35.35 | $35.69 | $35.69 | 145,179 |
| 2018-01-09 | $36.36 | $36.41 | $36.01 | $36.29 | $36.29 | 217,602 |
| 2018-01-08 | $35.88 | $36.69 | $35.78 | $36.34 | $36.34 | 437,134 |
| 2018-01-05 | $35.51 | $36.05 | $35.24 | $35.88 | $35.88 | 284,005 |
| 2018-01-04 | $34.94 | $36.09 | $34.94 | $35.44 | $35.44 | 265,980 |
| 2018-01-03 | $34.53 | $34.81 | $34.26 | $34.57 | $34.57 | 214,289 |
| 2018-01-02 | $34.57 | $34.92 | $34.41 | $34.54 | $34.54 | 265,310 |
| 2017-12-29 | $34.82 | $34.89 | $34.61 | $34.68 | $34.68 | 174,061 |
| 2017-12-28 | $34.77 | $36.47 | $34.32 | $34.80 | $34.80 | 127,464 |
| 2017-12-27 | $34.34 | $34.62 | $34.28 | $34.59 | $34.59 | 156,033 |
| 2017-12-26 | $34.54 | $34.80 | $34.24 | $34.27 | $34.27 | 195,864 |
| 2017-12-22 | $35.02 | $35.02 | $34.47 | $34.66 | $34.66 | 129,065 |
| 2017-12-21 | $35.08 | $35.19 | $34.71 | $34.98 | $34.98 | 120,195 |
| 2017-12-20 | $35.42 | $35.42 | $34.82 | $34.94 | $34.94 | 181,473 |
| 2017-12-19 | $35.54 | $35.85 | $35.28 | $35.31 | $35.31 | 202,119 |
| 2017-12-18 | $35.74 | $36.27 | $35.50 | $35.57 | $35.57 | 248,614 |
| 2017-12-15 | $34.64 | $35.99 | $34.53 | $35.65 | $35.65 | 846,580 |
| 2017-12-14 | $34.64 | $34.85 | $34.32 | $34.56 | $34.56 | 409,511 |
| 2017-12-13 | $33.82 | $34.89 | $33.60 | $34.68 | $34.68 | 497,552 |
| 2017-12-12 | $33.84 | $34.07 | $33.61 | $33.74 | $33.74 | 206,263 |
| 2017-12-11 | $33.72 | $33.90 | $33.30 | $33.86 | $33.86 | 308,668 |
| 2017-12-08 | $33.79 | $34.04 | $33.60 | $33.78 | $33.78 | 187,502 |
| 2017-12-07 | $33.79 | $34.13 | $33.35 | $33.68 | $33.68 | 401,052 |
| 2017-12-06 | $33.31 | $33.99 | $33.05 | $33.84 | $33.84 | 270,493 |
| 2017-12-05 | $33.01 | $33.60 | $33.00 | $33.37 | $33.37 | 260,601 |
| 2017-12-04 | $33.66 | $33.73 | $32.85 | $32.99 | $32.99 | 311,644 |
| 2017-12-01 | $33.36 | $33.63 | $32.33 | $33.54 | $33.54 | 300,714 |
| 2017-11-30 | $33.29 | $34.43 | $33.01 | $33.33 | $33.33 | 364,105 |
| 2017-11-29 | $34.13 | $34.40 | $32.88 | $33.04 | $33.04 | 307,480 |
| 2017-11-28 | $33.75 | $34.19 | $33.45 | $34.10 | $34.10 | 597,010 |
| 2017-11-27 | $34.01 | $34.47 | $33.81 | $33.81 | $33.81 | 695,756 |
| 2017-11-24 | $33.71 | $34.25 | $33.55 | $34.01 | $34.01 | 370,383 |
| 2017-11-22 | $33.60 | $33.78 | $33.41 | $33.56 | $33.56 | 421,660 |
| 2017-11-21 | $33.69 | $33.91 | $33.23 | $33.53 | $33.53 | 495,060 |
| 2017-11-20 | $32.00 | $33.74 | $32.00 | $33.55 | $33.55 | 410,476 |
| 2017-11-17 | $33.26 | $33.61 | $32.81 | $33.03 | $33.03 | 780,565 |
| 2017-11-16 | $33.05 | $33.70 | $32.94 | $33.49 | $33.49 | 418,870 |
| 2017-11-15 | $32.87 | $33.23 | $32.64 | $32.85 | $32.85 | 414,042 |
| 2017-11-14 | $32.91 | $33.24 | $32.85 | $33.15 | $33.15 | 372,411 |
| 2017-11-13 | $33.15 | $33.50 | $32.94 | $33.05 | $33.05 | 547,991 |
| 2017-11-10 | $33.23 | $33.56 | $32.89 | $33.37 | $33.37 | 447,948 |
| 2017-11-09 | $33.33 | $33.64 | $32.49 | $33.30 | $33.30 | 472,868 |
| 2017-11-08 | $33.00 | $34.03 | $33.00 | $33.69 | $33.69 | 541,834 |
| 2017-11-07 | $33.35 | $33.75 | $33.15 | $33.25 | $33.25 | 500,974 |
| 2017-11-06 | $34.24 | $34.50 | $33.64 | $33.82 | $33.82 | 497,347 |
| 2017-11-03 | $32.27 | $34.89 | $32.27 | $34.30 | $34.30 | 701,619 |
| 2017-11-02 | $32.26 | $32.62 | $31.94 | $32.16 | $32.16 | 473,320 |
| 2017-11-01 | $32.83 | $33.62 | $31.75 | $32.21 | $32.21 | 512,822 |
| 2017-10-31 | $32.40 | $32.84 | $32.17 | $32.56 | $32.56 | 542,099 |
| 2017-10-30 | $32.66 | $32.93 | $32.25 | $32.41 | $32.41 | 448,483 |
| 2017-10-27 | $33.20 | $33.34 | $32.46 | $32.70 | $32.70 | 411,971 |
| 2017-10-26 | $32.91 | $33.37 | $32.91 | $33.16 | $33.16 | 271,375 |
| 2017-10-25 | $32.83 | $33.09 | $32.61 | $32.90 | $32.90 | 368,625 |
| 2017-10-24 | $32.90 | $33.15 | $32.47 | $32.84 | $32.84 | 345,121 |
| 2017-10-23 | $33.07 | $33.32 | $32.76 | $32.93 | $32.93 | 363,878 |
| 2017-10-20 | $33.04 | $33.47 | $32.72 | $33.08 | $33.08 | 408,722 |
| 2017-10-19 | $32.75 | $33.19 | $32.41 | $32.83 | $32.83 | 329,778 |
| 2017-10-18 | $32.70 | $33.21 | $32.70 | $32.92 | $32.92 | 366,421 |
| 2017-10-17 | $32.71 | $33.22 | $32.60 | $32.63 | $32.63 | 363,334 |
| 2017-10-16 | $33.06 | $33.44 | $32.69 | $32.71 | $32.71 | 312,722 |
| 2017-10-13 | $33.06 | $33.48 | $33.02 | $33.11 | $33.11 | 364,790 |
| 2017-10-12 | $32.70 | $33.53 | $32.70 | $33.08 | $33.08 | 693,445 |
| 2017-10-11 | $33.37 | $33.62 | $32.44 | $32.66 | $32.66 | 393,043 |
| 2017-10-10 | $33.55 | $33.77 | $33.28 | $33.42 | $33.42 | 504,418 |
| 2017-10-09 | $33.47 | $34.44 | $33.09 | $33.35 | $33.35 | 249,777 |
| 2017-10-06 | $32.85 | $33.44 | $32.85 | $33.35 | $33.35 | 357,537 |
| 2017-10-05 | $32.86 | $33.14 | $32.70 | $32.98 | $32.98 | 241,460 |
| 2017-10-04 | $32.44 | $32.87 | $32.37 | $32.76 | $32.76 | 280,662 |
| 2017-10-03 | $32.15 | $32.77 | $32.15 | $32.55 | $32.55 | 336,104 |
| 2017-10-02 | $31.91 | $32.27 | $31.73 | $32.13 | $32.13 | 399,520 |
| 2017-09-29 | $31.97 | $32.22 | $31.76 | $31.83 | $31.83 | 446,765 |
| 2017-09-28 | $31.81 | $32.17 | $31.34 | $32.01 | $32.01 | 296,828 |
| 2017-09-27 | $31.91 | $32.14 | $31.55 | $31.86 | $31.86 | 379,792 |
| 2017-09-26 | $31.86 | $32.11 | $31.77 | $31.79 | $31.79 | 408,616 |
| 2017-09-25 | $31.88 | $32.33 | $31.30 | $31.59 | $31.59 | 432,393 |
| 2017-09-22 | $31.74 | $32.03 | $31.55 | $31.82 | $31.82 | 471,337 |
| 2017-09-21 | $31.68 | $32.02 | $31.47 | $31.80 | $31.80 | 393,385 |
| 2017-09-20 | $31.46 | $31.83 | $31.15 | $31.59 | $31.59 | 638,106 |
| 2017-09-19 | $30.89 | $31.40 | $30.73 | $31.35 | $31.35 | 317,812 |
| 2017-09-18 | $30.54 | $31.06 | $30.54 | $30.85 | $30.85 | 686,574 |
| 2017-09-15 | $30.93 | $30.94 | $30.52 | $30.53 | $30.53 | 487,816 |
| 2017-09-14 | $30.99 | $31.10 | $30.77 | $30.95 | $30.95 | 113,295 |
| 2017-09-13 | $31.11 | $31.22 | $30.19 | $30.99 | $30.99 | 270,519 |
| 2017-09-12 | $31.17 | $31.22 | $30.84 | $31.15 | $31.15 | 203,730 |
| 2017-09-11 | $30.31 | $31.12 | $30.31 | $31.06 | $31.06 | 388,570 |
| 2017-09-08 | $30.72 | $30.94 | $30.43 | $30.72 | $30.72 | 259,003 |
| 2017-09-07 | $30.29 | $30.78 | $30.09 | $30.71 | $30.71 | 728,700 |
| 2017-09-06 | $30.10 | $30.23 | $29.90 | $30.17 | $30.17 | 330,893 |
| 2017-09-05 | $30.52 | $30.65 | $29.94 | $30.11 | $30.11 | 334,520 |
| 2017-09-01 | $30.28 | $30.75 | $30.25 | $30.62 | $30.62 | 310,521 |
| 2017-08-31 | $29.98 | $30.35 | $29.88 | $30.31 | $30.31 | 297,871 |
| 2017-08-30 | $29.78 | $30.00 | $29.65 | $30.00 | $30.00 | 160,937 |
| 2017-08-29 | $29.20 | $29.75 | $29.05 | $29.67 | $29.67 | 352,608 |
| 2017-08-28 | $29.05 | $29.48 | $28.95 | $29.47 | $29.47 | 253,256 |
| 2017-08-25 | $29.03 | $29.19 | $28.94 | $29.05 | $29.05 | 246,960 |
| 2017-08-24 | $28.93 | $29.17 | $28.20 | $29.02 | $29.02 | 245,712 |
| 2017-08-23 | $28.96 | $29.22 | $28.80 | $28.84 | $28.84 | 147,125 |
| 2017-08-22 | $29.11 | $29.31 | $28.88 | $29.15 | $29.15 | 252,514 |
| 2017-08-21 | $28.86 | $29.00 | $28.66 | $28.97 | $28.97 | 222,025 |
| 2017-08-18 | $28.73 | $29.09 | $28.26 | $28.96 | $28.96 | 209,662 |
| 2017-08-17 | $29.31 | $29.52 | $28.81 | $28.91 | $28.91 | 244,793 |
| 2017-08-16 | $29.23 | $29.75 | $29.23 | $29.46 | $29.46 | 264,745 |
| 2017-08-15 | $29.50 | $29.98 | $29.16 | $29.32 | $29.32 | 506,375 |
| 2017-08-14 | $30.19 | $30.70 | $30.13 | $30.34 | $30.34 | 713,659 |
| 2017-08-11 | $30.81 | $31.10 | $28.73 | $29.98 | $29.98 | 1,415,763 |
| 2017-08-10 | $28.21 | $28.40 | $27.71 | $27.92 | $27.92 | 505,061 |
| 2017-08-09 | $28.41 | $28.63 | $28.21 | $28.36 | $28.36 | 219,888 |
| 2017-08-08 | $27.98 | $28.93 | $27.89 | $28.62 | $28.62 | 367,760 |
| 2017-08-07 | $27.69 | $28.00 | $27.58 | $27.95 | $27.95 | 146,318 |
| 2017-08-04 | $27.53 | $27.67 | $27.34 | $27.62 | $27.62 | 117,372 |
| 2017-08-03 | $27.37 | $27.93 | $27.18 | $27.47 | $27.47 | 204,489 |
| 2017-08-02 | $28.31 | $28.31 | $27.32 | $27.33 | $27.33 | 335,252 |
| 2017-08-01 | $28.58 | $28.70 | $28.13 | $28.36 | $28.36 | 267,496 |
| 2017-07-31 | $28.27 | $28.62 | $27.89 | $28.48 | $28.48 | 364,207 |
| 2017-07-28 | $27.96 | $28.26 | $27.83 | $28.22 | $28.22 | 177,385 |
| 2017-07-27 | $28.39 | $28.61 | $27.84 | $28.02 | $28.02 | 196,861 |
| 2017-07-26 | $28.73 | $28.93 | $28.25 | $28.32 | $28.32 | 349,135 |
| 2017-07-25 | $28.72 | $28.87 | $28.48 | $28.72 | $28.72 | 120,812 |
| 2017-07-24 | $28.37 | $28.61 | $28.34 | $28.51 | $28.51 | 372,637 |
| 2017-07-21 | $28.66 | $28.90 | $28.26 | $28.46 | $28.46 | 299,815 |
| 2017-07-20 | $28.65 | $28.77 | $28.46 | $28.50 | $28.50 | 255,629 |
| 2017-07-19 | $28.71 | $28.93 | $27.73 | $28.66 | $28.66 | 307,296 |
| 2017-07-18 | $28.50 | $28.75 | $28.19 | $28.66 | $28.66 | 395,325 |
| 2017-07-17 | $28.99 | $29.00 | $27.83 | $28.52 | $28.52 | 764,013 |
| 2017-07-14 | $27.18 | $27.48 | $26.98 | $27.27 | $27.27 | 191,921 |
| 2017-07-13 | $27.06 | $27.51 | $25.33 | $27.19 | $27.19 | 420,040 |
| 2017-07-12 | $26.66 | $27.98 | $26.51 | $27.08 | $27.08 | 354,268 |
| 2017-07-11 | $25.71 | $26.57 | $25.41 | $26.51 | $26.51 | 376,168 |
| 2017-07-10 | $25.71 | $25.90 | $25.22 | $25.69 | $25.69 | 137,594 |
| 2017-07-07 | $25.33 | $25.82 | $24.99 | $25.78 | $25.78 | 132,806 |
| 2017-07-06 | $25.10 | $25.51 | $25.00 | $25.21 | $25.21 | 225,218 |
| 2017-07-05 | $25.17 | $25.30 | $24.72 | $25.24 | $25.24 | 230,223 |
| 2017-07-03 | $25.77 | $25.88 | $24.98 | $25.14 | $25.14 | 161,077 |
| 2017-06-30 | $25.50 | $25.71 | $25.36 | $25.69 | $25.69 | 243,890 |
| 2017-06-29 | $25.99 | $25.99 | $25.34 | $25.41 | $25.41 | 153,219 |
| 2017-06-28 | $25.97 | $26.24 | $25.71 | $25.96 | $25.96 | 397,338 |
| 2017-06-27 | $26.06 | $26.16 | $25.79 | $25.80 | $25.80 | 328,119 |
| 2017-06-26 | $26.46 | $26.71 | $25.96 | $26.07 | $26.07 | 276,404 |
| 2017-06-23 | $26.15 | $26.69 | $25.85 | $26.43 | $26.43 | 320,945 |
| 2017-06-22 | $25.86 | $26.25 | $25.75 | $26.13 | $26.13 | 327,471 |
| 2017-06-21 | $25.38 | $26.06 | $25.38 | $25.82 | $25.82 | 366,727 |
| 2017-06-20 | $24.81 | $25.34 | $24.60 | $25.30 | $25.30 | 346,970 |
| 2017-06-19 | $24.81 | $25.07 | $24.80 | $24.82 | $24.82 | 327,643 |
| 2017-06-16 | $25.00 | $25.04 | $24.68 | $24.78 | $24.78 | 701,285 |
| 2017-06-15 | $25.33 | $25.53 | $25.05 | $25.35 | $25.35 | 443,464 |
| 2017-06-14 | $26.00 | $26.09 | $25.48 | $25.56 | $25.56 | 270,702 |
| 2017-06-13 | $26.39 | $26.51 | $26.04 | $26.08 | $26.08 | 331,032 |
| 2017-06-12 | $25.82 | $26.41 | $25.70 | $26.25 | $26.25 | 405,165 |
| 2017-06-09 | $26.13 | $26.44 | $25.81 | $26.20 | $26.20 | 391,918 |
| 2017-06-08 | $26.24 | $26.33 | $25.94 | $26.15 | $26.15 | 368,053 |
| 2017-06-07 | $26.14 | $26.44 | $25.80 | $26.16 | $26.16 | 474,057 |
| 2017-06-06 | $25.94 | $26.31 | $25.94 | $26.10 | $26.10 | 340,344 |
| 2017-06-05 | $25.86 | $26.13 | $25.78 | $26.08 | $26.08 | 444,018 |
| 2017-06-02 | $25.72 | $26.08 | $25.65 | $25.94 | $25.94 | 243,310 |
| 2017-06-01 | $25.14 | $25.71 | $24.98 | $25.70 | $25.70 | 297,285 |
| 2017-05-31 | $24.84 | $25.05 | $24.58 | $25.01 | $25.01 | 238,131 |
| 2017-05-30 | $23.62 | $25.11 | $23.62 | $24.84 | $24.84 | 92,120 |
| 2017-05-26 | $25.09 | $25.21 | $24.88 | $25.06 | $25.06 | 159,650 |
| 2017-05-25 | $25.12 | $25.37 | $25.02 | $25.08 | $25.08 | 196,582 |
| 2017-05-24 | $24.85 | $25.29 | $24.65 | $25.20 | $25.20 | 296,299 |
| 2017-05-23 | $24.96 | $24.98 | $24.33 | $24.89 | $24.89 | 241,134 |
| 2017-05-22 | $24.71 | $24.92 | $24.01 | $24.90 | $24.90 | 297,948 |
| 2017-05-19 | $24.64 | $24.98 | $24.64 | $24.68 | $24.68 | 208,644 |
| 2017-05-18 | $24.83 | $24.96 | $24.38 | $24.58 | $24.58 | 468,428 |
| 2017-05-17 | $25.18 | $25.34 | $24.79 | $24.91 | $24.91 | 256,600 |
| 2017-05-16 | $25.61 | $25.74 | $25.32 | $25.45 | $25.45 | 522,464 |
| 2017-05-15 | $25.58 | $25.89 | $25.20 | $25.60 | $25.60 | 272,711 |
| 2017-05-12 | $25.70 | $26.03 | $25.50 | $25.63 | $25.63 | 267,972 |
| 2017-05-11 | $25.62 | $26.11 | $25.50 | $25.76 | $25.76 | 310,745 |
| 2017-05-10 | $25.70 | $25.92 | $25.54 | $25.79 | $25.79 | 462,217 |
| 2017-05-09 | $25.18 | $25.73 | $25.10 | $25.61 | $25.61 | 349,867 |
| 2017-05-08 | $25.18 | $25.50 | $24.70 | $25.16 | $25.16 | 416,828 |
| 2017-05-05 | $24.64 | $25.19 | $24.57 | $25.18 | $25.18 | 431,096 |
| 2017-05-04 | $24.48 | $24.86 | $24.17 | $24.71 | $24.71 | 322,955 |
| 2017-05-03 | $23.87 | $24.54 | $23.87 | $24.48 | $24.48 | 382,559 |
| 2017-05-02 | $24.04 | $24.87 | $23.93 | $24.34 | $24.34 | 599,452 |
| 2017-05-01 | $23.30 | $24.39 | $23.29 | $24.14 | $24.14 | 599,159 |
| 2017-04-28 | $22.37 | $23.45 | $21.52 | $23.30 | $23.30 | 753,189 |
| 2017-04-27 | $22.73 | $23.10 | $22.62 | $22.94 | $22.94 | 646,773 |
| 2017-04-26 | $22.54 | $22.86 | $22.49 | $22.70 | $22.70 | 341,956 |
| 2017-04-25 | $22.63 | $22.85 | $22.52 | $22.60 | $22.60 | 359,810 |
| 2017-04-24 | $22.72 | $22.92 | $22.40 | $22.46 | $22.46 | 593,003 |
| 2017-04-21 | $22.31 | $22.60 | $22.18 | $22.42 | $22.42 | 268,738 |
| 2017-04-20 | $22.48 | $22.48 | $21.94 | $22.31 | $22.31 | 271,180 |
| 2017-04-19 | $22.35 | $22.67 | $22.27 | $22.35 | $22.35 | 285,644 |
| 2017-04-18 | $21.88 | $22.44 | $21.88 | $22.36 | $22.36 | 411,810 |
| 2017-04-17 | $21.78 | $21.98 | $21.69 | $21.96 | $21.96 | 306,757 |
| 2017-04-13 | $21.90 | $22.00 | $21.55 | $21.74 | $21.74 | 293,917 |
| 2017-04-12 | $22.15 | $22.22 | $21.94 | $21.95 | $21.95 | 167,704 |
| 2017-04-11 | $22.15 | $22.35 | $21.91 | $22.20 | $22.20 | 321,404 |
| 2017-04-10 | $22.45 | $22.48 | $22.00 | $22.16 | $22.16 | 444,267 |
| 2017-04-07 | $22.24 | $22.56 | $22.05 | $22.38 | $22.38 | 401,779 |
| 2017-04-06 | $22.48 | $22.57 | $22.13 | $22.36 | $22.36 | 398,044 |
| 2017-04-05 | $23.01 | $23.04 | $22.35 | $22.57 | $22.57 | 597,469 |
| 2017-04-04 | $23.24 | $23.57 | $22.83 | $22.86 | $22.86 | 357,703 |
| 2017-04-03 | $23.66 | $23.78 | $23.12 | $23.27 | $23.27 | 339,270 |
| 2017-03-31 | $23.50 | $23.74 | $23.42 | $23.65 | $23.65 | 287,849 |
| 2017-03-30 | $23.57 | $23.74 | $23.42 | $23.58 | $23.58 | 263,223 |
| 2017-03-29 | $23.42 | $23.70 | $23.35 | $23.61 | $23.61 | 231,568 |
| 2017-03-28 | $23.60 | $23.74 | $23.41 | $23.53 | $23.53 | 258,693 |
| 2017-03-27 | $23.55 | $23.96 | $23.42 | $23.71 | $23.71 | 212,155 |
| 2017-03-24 | $23.97 | $24.17 | $23.79 | $23.92 | $23.92 | 281,983 |
| 2017-03-23 | $23.51 | $24.17 | $23.45 | $23.97 | $23.97 | 358,840 |
| 2017-03-22 | $23.56 | $23.65 | $23.32 | $23.51 | $23.51 | 294,622 |
| 2017-03-21 | $24.60 | $24.60 | $23.62 | $23.64 | $23.64 | 387,838 |
| 2017-03-20 | $24.87 | $25.15 | $24.46 | $24.49 | $24.49 | 203,181 |
| 2017-03-17 | $24.43 | $24.72 | $24.36 | $24.65 | $24.65 | 627,781 |
| 2017-03-16 | $24.64 | $24.80 | $24.33 | $24.58 | $24.58 | 186,763 |
| 2017-03-15 | $24.26 | $24.63 | $24.21 | $24.57 | $24.57 | 162,906 |
| 2017-03-14 | $24.60 | $24.64 | $24.18 | $24.22 | $24.22 | 156,811 |
| 2017-03-13 | $24.54 | $24.84 | $24.53 | $24.71 | $24.71 | 187,721 |
| 2017-03-10 | $24.45 | $24.63 | $24.25 | $24.59 | $24.59 | 251,827 |
| 2017-03-09 | $24.52 | $24.66 | $24.34 | $24.42 | $24.42 | 348,822 |
| 2017-03-08 | $24.59 | $24.69 | $24.42 | $24.47 | $24.47 | 234,115 |
| 2017-03-07 | $24.80 | $25.05 | $24.48 | $24.50 | $24.50 | 191,101 |
| 2017-03-06 | $24.78 | $24.94 | $24.52 | $24.83 | $24.83 | 200,148 |
| 2017-03-03 | $25.31 | $25.39 | $24.87 | $24.89 | $24.89 | 175,032 |
| 2017-03-02 | $24.97 | $25.45 | $24.80 | $25.31 | $25.31 | 248,572 |
| 2017-03-01 | $25.13 | $25.27 | $24.89 | $24.96 | $24.96 | 210,768 |
| 2017-02-28 | $25.89 | $25.89 | $24.92 | $24.95 | $24.95 | 322,054 |
| 2017-02-27 | $25.64 | $25.94 | $25.57 | $25.86 | $25.86 | 452,374 |
| 2017-02-24 | $25.34 | $25.75 | $25.09 | $25.73 | $25.73 | 382,733 |
| 2017-02-23 | $25.88 | $25.91 | $25.53 | $25.57 | $25.57 | 161,213 |
| 2017-02-22 | $25.61 | $26.01 | $25.54 | $25.80 | $25.80 | 173,566 |
| 2017-02-21 | $25.60 | $26.02 | $25.56 | $25.77 | $25.77 | 206,878 |
| 2017-02-17 | $25.74 | $25.80 | $25.37 | $25.55 | $25.55 | 259,214 |
| 2017-02-16 | $26.00 | $26.10 | $25.65 | $25.72 | $25.72 | 226,325 |
| 2017-02-15 | $25.96 | $26.05 | $25.81 | $26.00 | $26.00 | 108,164 |
| 2017-02-14 | $25.89 | $26.11 | $25.79 | $26.08 | $26.08 | 207,671 |
| 2017-02-13 | $26.35 | $26.35 | $26.03 | $26.05 | $26.05 | 139,637 |
| 2017-02-10 | $26.47 | $26.47 | $26.13 | $26.32 | $26.32 | 116,659 |
| 2017-02-09 | $25.87 | $26.32 | $25.72 | $26.28 | $26.28 | 321,708 |
| 2017-02-08 | $26.28 | $26.28 | $25.92 | $25.95 | $25.95 | 233,517 |
| 2017-02-07 | $26.52 | $26.57 | $26.30 | $26.31 | $26.31 | 293,608 |
| 2017-02-06 | $26.76 | $27.23 | $26.21 | $26.50 | $26.50 | 392,328 |
| 2017-02-03 | $26.78 | $27.10 | $26.53 | $26.99 | $26.99 | 370,964 |
| 2017-02-02 | $27.50 | $28.35 | $26.03 | $26.57 | $26.57 | 1,051,758 |
| 2017-02-01 | $25.80 | $26.02 | $24.92 | $25.52 | $25.52 | 417,845 |
| 2017-01-31 | $25.52 | $25.78 | $25.18 | $25.72 | $25.72 | 196,187 |
| 2017-01-30 | $25.55 | $25.76 | $25.25 | $25.64 | $25.64 | 225,422 |
| 2017-01-27 | $25.85 | $26.04 | $25.62 | $25.77 | $25.77 | 118,659 |
| 2017-01-26 | $25.75 | $25.79 | $25.50 | $25.74 | $25.74 | 129,226 |
| 2017-01-25 | $25.79 | $26.02 | $25.54 | $25.76 | $25.76 | 122,551 |
| 2017-01-24 | $25.43 | $25.78 | $25.28 | $25.68 | $25.68 | 239,895 |
| 2017-01-23 | $25.26 | $25.44 | $25.07 | $25.40 | $25.40 | 108,699 |
| 2017-01-20 | $25.45 | $25.60 | $25.27 | $25.38 | $25.38 | 190,542 |
| 2017-01-19 | $25.46 | $25.71 | $25.24 | $25.45 | $25.45 | 250,174 |
| 2017-01-18 | $25.23 | $25.48 | $24.99 | $25.47 | $25.47 | 210,397 |
| 2017-01-17 | $25.15 | $25.41 | $24.89 | $25.10 | $25.10 | 203,180 |
| 2017-01-13 | $25.38 | $25.46 | $25.21 | $25.33 | $25.33 | 112,850 |
| 2017-01-12 | $25.39 | $25.61 | $24.81 | $25.25 | $25.25 | 95,229 |
| 2017-01-11 | $25.39 | $25.52 | $25.30 | $25.51 | $25.51 | 117,833 |
| 2017-01-10 | $25.20 | $25.56 | $25.11 | $25.39 | $25.39 | 111,866 |
| 2017-01-09 | $25.46 | $25.46 | $25.15 | $25.19 | $25.19 | 99,544 |
| 2017-01-06 | $25.81 | $25.96 | $24.86 | $25.48 | $25.48 | 146,899 |
| 2017-01-05 | $25.70 | $25.92 | $25.46 | $25.75 | $25.75 | 129,482 |
| 2017-01-04 | $25.60 | $25.75 | $25.50 | $25.66 | $25.66 | 228,667 |
| 2017-01-03 | $25.26 | $25.82 | $25.07 | $25.50 | $25.50 | 204,544 |
| 2016-12-30 | $25.19 | $25.33 | $24.80 | $25.02 | $25.02 | 101,832 |
| 2016-12-29 | $25.04 | $25.33 | $24.90 | $25.08 | $25.08 | 97,287 |
| 2016-12-28 | $25.43 | $25.58 | $24.77 | $25.09 | $25.09 | 135,707 |
| 2016-12-27 | $25.01 | $25.49 | $24.94 | $25.41 | $25.41 | 91,343 |
| 2016-12-23 | $24.77 | $24.97 | $24.59 | $24.97 | $24.97 | 101,651 |
| 2016-12-22 | $25.15 | $25.15 | $24.57 | $24.76 | $24.76 | 198,876 |
| 2016-12-21 | $25.11 | $25.37 | $24.85 | $25.21 | $25.21 | 236,064 |
| 2016-12-20 | $24.58 | $25.25 | $24.27 | $25.11 | $25.11 | 604,984 |
| 2016-12-19 | $24.35 | $24.71 | $24.23 | $24.36 | $24.36 | 133,017 |
| 2016-12-16 | $24.33 | $24.86 | $24.33 | $24.41 | $24.41 | 447,884 |
| 2016-12-15 | $24.10 | $24.47 | $24.10 | $24.23 | $24.23 | 275,978 |
| 2016-12-14 | $24.65 | $24.81 | $24.13 | $24.18 | $24.18 | 195,703 |
| 2016-12-13 | $24.64 | $24.92 | $24.48 | $24.76 | $24.76 | 190,225 |
| 2016-12-12 | $24.95 | $24.97 | $24.30 | $24.54 | $24.54 | 201,754 |
| 2016-12-09 | $25.25 | $25.49 | $24.89 | $25.08 | $25.08 | 204,309 |
| 2016-12-08 | $25.00 | $25.43 | $24.81 | $25.32 | $25.32 | 319,313 |
| 2016-12-07 | $24.79 | $25.10 | $24.71 | $24.96 | $24.96 | 203,386 |
| 2016-12-06 | $24.81 | $24.96 | $24.39 | $24.94 | $24.94 | 226,141 |
| 2016-12-05 | $24.13 | $24.78 | $24.02 | $24.78 | $24.78 | 204,446 |
| 2016-12-02 | $24.22 | $24.41 | $24.02 | $24.05 | $24.05 | 197,899 |
| 2016-12-01 | $25.03 | $25.24 | $24.11 | $24.35 | $24.35 | 297,615 |
| 2016-11-30 | $24.94 | $25.11 | $24.59 | $25.06 | $25.06 | 397,819 |
| 2016-11-29 | $24.90 | $25.10 | $24.62 | $24.75 | $24.75 | 179,149 |
| 2016-11-28 | $24.90 | $25.06 | $24.62 | $24.79 | $24.79 | 158,468 |
| 2016-11-25 | $24.83 | $25.06 | $24.68 | $25.04 | $25.04 | 61,071 |
| 2016-11-23 | $24.73 | $24.93 | $24.53 | $24.87 | $24.87 | 135,604 |
| 2016-11-22 | $24.98 | $25.00 | $24.42 | $24.86 | $24.86 | 233,985 |
| 2016-11-21 | $24.94 | $25.00 | $24.44 | $24.98 | $24.98 | 182,738 |
| 2016-11-18 | $24.84 | $25.00 | $24.65 | $24.94 | $24.94 | 289,547 |
| 2016-11-17 | $24.35 | $24.83 | $24.33 | $24.81 | $24.81 | 193,824 |
| 2016-11-16 | $24.29 | $24.35 | $23.63 | $24.35 | $24.35 | 170,130 |
| 2016-11-15 | $23.84 | $24.35 | $22.68 | $24.29 | $24.29 | 383,103 |
| 2016-11-14 | $24.47 | $24.87 | $23.45 | $23.85 | $23.85 | 318,986 |
| 2016-11-11 | $23.70 | $24.48 | $22.34 | $24.30 | $24.30 | 368,892 |
| 2016-11-10 | $23.54 | $23.84 | $23.10 | $23.70 | $23.70 | 377,356 |
| 2016-11-09 | $22.21 | $23.41 | $21.94 | $23.37 | $23.37 | 284,885 |
| 2016-11-08 | $22.20 | $22.67 | $22.16 | $22.49 | $22.49 | 148,904 |
| 2016-11-07 | $22.54 | $22.64 | $21.93 | $22.37 | $22.37 | 199,918 |
| 2016-11-04 | $22.19 | $22.60 | $22.14 | $22.21 | $22.21 | 208,212 |
| 2016-11-03 | $21.95 | $22.81 | $21.61 | $22.20 | $22.20 | 375,061 |
| 2016-11-02 | $22.21 | $22.69 | $21.89 | $21.98 | $21.98 | 289,312 |
| 2016-11-01 | $22.80 | $22.90 | $22.22 | $22.30 | $22.30 | 239,145 |
| 2016-10-31 | $22.65 | $22.97 | $22.42 | $22.69 | $22.69 | 204,667 |
| 2016-10-28 | $22.46 | $23.02 | $22.45 | $22.67 | $22.67 | 148,869 |
| 2016-10-27 | $22.79 | $22.90 | $22.34 | $22.44 | $22.44 | 193,413 |
| 2016-10-26 | $22.71 | $23.10 | $22.64 | $22.65 | $22.65 | 130,318 |
| 2016-10-25 | $23.03 | $23.07 | $22.64 | $22.77 | $22.77 | 131,162 |
| 2016-10-24 | $22.90 | $23.29 | $22.86 | $22.88 | $22.88 | 167,069 |
| 2016-10-21 | $22.28 | $22.83 | $22.25 | $22.70 | $22.70 | 135,503 |
| 2016-10-20 | $22.52 | $22.69 | $22.20 | $22.47 | $22.47 | 174,615 |
| 2016-10-19 | $22.47 | $22.70 | $22.38 | $22.60 | $22.60 | 162,374 |
| 2016-10-18 | $22.25 | $22.58 | $22.23 | $22.38 | $22.38 | 182,316 |
| 2016-10-17 | $22.10 | $22.52 | $22.03 | $22.04 | $22.04 | 237,350 |
| 2016-10-14 | $22.14 | $22.25 | $21.93 | $22.15 | $22.15 | 184,622 |
| 2016-10-13 | $22.36 | $22.37 | $22.05 | $22.12 | $22.12 | 307,364 |
| 2016-10-12 | $22.31 | $22.64 | $22.07 | $22.48 | $22.48 | 191,618 |
| 2016-10-11 | $22.78 | $22.85 | $22.18 | $22.24 | $22.24 | 195,229 |
| 2016-10-10 | $22.87 | $23.07 | $22.87 | $22.89 | $22.89 | 137,624 |
| 2016-10-07 | $23.15 | $23.15 | $22.60 | $22.69 | $22.69 | 186,044 |
| 2016-10-06 | $23.13 | $23.26 | $22.90 | $23.19 | $23.19 | 191,538 |
| 2016-10-05 | $22.85 | $23.36 | $22.72 | $23.11 | $23.11 | 300,959 |
| 2016-10-04 | $22.93 | $22.97 | $22.70 | $22.78 | $22.78 | 370,868 |
| 2016-10-03 | $23.23 | $23.30 | $22.87 | $22.93 | $22.93 | 243,913 |
| 2016-09-30 | $23.17 | $23.47 | $23.12 | $23.31 | $23.31 | 327,232 |
| 2016-09-29 | $23.40 | $23.59 | $22.25 | $23.29 | $23.29 | 309,595 |
| 2016-09-28 | $23.40 | $23.50 | $23.00 | $23.42 | $23.42 | 481,396 |
| 2016-09-27 | $22.75 | $23.34 | $22.67 | $23.32 | $23.32 | 391,709 |
| 2016-09-26 | $23.13 | $23.13 | $22.63 | $22.69 | $22.69 | 367,380 |
| 2016-09-23 | $23.30 | $23.51 | $23.09 | $23.17 | $23.17 | 275,390 |
| 2016-09-22 | $23.49 | $23.57 | $23.21 | $23.38 | $23.38 | 291,977 |
| 2016-09-21 | $22.96 | $23.33 | $22.96 | $23.32 | $23.32 | 189,438 |
| 2016-09-20 | $23.31 | $23.37 | $22.96 | $22.96 | $22.96 | 156,764 |
| 2016-09-19 | $23.31 | $23.51 | $23.01 | $23.12 | $23.12 | 229,816 |
| 2016-09-16 | $22.85 | $23.47 | $22.77 | $23.32 | $23.32 | 427,020 |
| 2016-09-15 | $22.77 | $23.02 | $22.61 | $22.93 | $22.93 | 259,731 |
| 2016-09-14 | $23.24 | $23.31 | $22.86 | $22.88 | $22.88 | 207,700 |
| 2016-09-13 | $23.70 | $23.72 | $22.83 | $23.31 | $23.31 | 279,436 |
| 2016-09-12 | $23.01 | $23.91 | $22.68 | $23.91 | $23.91 | 385,978 |
| 2016-09-09 | $23.61 | $23.71 | $23.21 | $23.23 | $23.23 | 336,114 |
| 2016-09-08 | $23.70 | $23.85 | $23.58 | $23.65 | $23.65 | 292,741 |
| 2016-09-07 | $23.62 | $23.88 | $23.57 | $23.70 | $23.70 | 261,142 |
| 2016-09-06 | $23.81 | $23.95 | $23.64 | $23.73 | $23.73 | 255,957 |
| 2016-09-02 | $23.37 | $24.17 | $23.31 | $23.98 | $23.98 | 591,662 |
| 2016-09-01 | $23.03 | $23.40 | $22.93 | $23.31 | $23.31 | 356,374 |
| 2016-08-31 | $22.65 | $23.20 | $22.65 | $23.09 | $23.09 | 523,688 |
| 2016-08-30 | $23.04 | $23.18 | $22.61 | $22.79 | $22.79 | 754,093 |
| 2016-08-29 | $23.49 | $23.86 | $22.85 | $22.95 | $22.95 | 1,316,274 |
| 2016-08-26 | $22.05 | $24.30 | $22.05 | $23.39 | $23.39 | 3,504,228 |
| 2016-08-25 | $19.91 | $20.94 | $19.91 | $20.82 | $20.82 | 853,388 |
| 2016-08-24 | $19.77 | $20.16 | $19.65 | $19.92 | $19.92 | 276,712 |
| 2016-08-23 | $19.29 | $19.80 | $19.27 | $19.76 | $19.76 | 292,046 |
| 2016-08-22 | $19.10 | $19.39 | $18.95 | $19.16 | $19.16 | 385,244 |
| 2016-08-19 | $18.84 | $19.55 | $18.48 | $19.09 | $19.09 | 955,153 |
| 2016-08-18 | $20.45 | $20.77 | $18.74 | $18.80 | $18.80 | 1,446,471 |
| 2016-08-17 | $20.54 | $20.61 | $20.20 | $20.46 | $20.46 | 606,684 |
| 2016-08-16 | $21.23 | $21.61 | $20.47 | $20.61 | $20.61 | 656,978 |
| 2016-08-15 | $20.83 | $22.07 | $20.79 | $21.27 | $21.27 | 253,159 |
| 2016-08-12 | $21.30 | $21.45 | $20.74 | $20.90 | $20.90 | 225,094 |
| 2016-08-11 | $21.54 | $22.85 | $21.13 | $21.28 | $21.28 | 236,536 |
| 2016-08-10 | $20.95 | $21.46 | $20.55 | $21.43 | $21.43 | 444,814 |
| 2016-08-09 | $20.90 | $21.24 | $20.70 | $20.95 | $20.95 | 226,302 |
| 2016-08-08 | $21.11 | $21.47 | $20.87 | $20.95 | $20.95 | 303,943 |
| 2016-08-05 | $20.90 | $21.16 | $20.78 | $21.05 | $21.05 | 316,804 |
| 2016-08-04 | $20.85 | $20.95 | $20.64 | $20.82 | $20.82 | 242,998 |
| 2016-08-03 | $20.81 | $21.29 | $20.67 | $20.85 | $20.85 | 157,568 |
| 2016-08-02 | $21.39 | $21.39 | $20.83 | $20.83 | $20.83 | 195,895 |
| 2016-08-01 | $21.18 | $22.37 | $21.05 | $21.46 | $21.46 | 219,008 |
| 2016-07-29 | $21.20 | $21.83 | $20.87 | $21.11 | $21.11 | 365,245 |
| 2016-07-28 | $20.97 | $21.21 | $20.87 | $21.14 | $21.14 | 314,504 |
| 2016-07-27 | $21.07 | $21.07 | $20.81 | $20.95 | $20.95 | 265,962 |
| 2016-07-26 | $21.13 | $21.60 | $20.85 | $20.98 | $20.98 | 381,365 |
| 2016-07-25 | $21.39 | $21.46 | $21.12 | $21.14 | $21.14 | 231,007 |
| 2016-07-22 | $21.37 | $22.19 | $21.10 | $21.39 | $21.39 | 203,810 |
| 2016-07-21 | $21.52 | $21.66 | $21.28 | $21.28 | $21.28 | 202,314 |
| 2016-07-20 | $21.71 | $22.52 | $21.46 | $21.57 | $21.57 | 222,365 |
| 2016-07-19 | $21.91 | $22.23 | $21.57 | $21.59 | $21.59 | 213,494 |
| 2016-07-18 | $22.10 | $22.24 | $21.78 | $21.90 | $21.90 | 189,266 |
| 2016-07-15 | $22.35 | $22.56 | $21.00 | $22.17 | $22.17 | 319,897 |
| 2016-07-14 | $22.34 | $22.49 | $21.94 | $22.22 | $22.22 | 175,033 |
| 2016-07-13 | $22.24 | $22.34 | $21.92 | $22.10 | $22.10 | 398,195 |
| 2016-07-12 | $22.04 | $22.29 | $21.90 | $22.10 | $22.10 | 584,736 |
| 2016-07-11 | $21.63 | $22.09 | $21.63 | $21.94 | $21.94 | 401,805 |
| 2016-07-08 | $21.43 | $21.65 | $21.29 | $21.47 | $21.47 | 300,018 |
| 2016-07-07 | $21.24 | $21.62 | $21.10 | $21.26 | $21.26 | 173,035 |
| 2016-07-06 | $21.28 | $21.37 | $21.04 | $21.25 | $21.25 | 239,712 |
| 2016-07-05 | $21.76 | $21.84 | $21.18 | $21.39 | $21.39 | 203,592 |
| 2016-07-01 | $21.53 | $21.92 | $21.53 | $21.91 | $21.91 | 378,750 |
| 2016-06-30 | $21.43 | $21.70 | $21.39 | $21.53 | $21.53 | 527,393 |
| 2016-06-29 | $21.49 | $22.47 | $21.14 | $21.32 | $21.32 | 522,650 |
| 2016-06-28 | $20.66 | $21.09 | $20.44 | $20.99 | $20.99 | 442,378 |
| 2016-06-27 | $21.76 | $21.76 | $20.51 | $20.54 | $20.54 | 474,244 |
| 2016-06-24 | $21.84 | $22.62 | $21.74 | $22.01 | $22.01 | 567,730 |
| 2016-06-23 | $23.46 | $23.46 | $22.86 | $23.03 | $23.03 | 398,854 |
| 2016-06-22 | $22.97 | $23.22 | $22.69 | $22.99 | $22.99 | 866,145 |
| 2016-06-21 | $23.15 | $23.29 | $22.92 | $23.01 | $23.01 | 324,142 |
| 2016-06-20 | $23.20 | $23.38 | $22.96 | $23.14 | $23.14 | 352,396 |
| 2016-06-17 | $23.49 | $23.60 | $22.81 | $22.85 | $22.85 | 386,836 |
| 2016-06-16 | $23.70 | $23.84 | $23.18 | $23.42 | $23.42 | 508,707 |
| 2016-06-15 | $24.26 | $24.26 | $23.80 | $23.87 | $23.87 | 362,847 |
| 2016-06-14 | $24.13 | $24.45 | $23.98 | $24.32 | $24.32 | 271,806 |
| 2016-06-13 | $24.65 | $24.76 | $24.22 | $24.26 | $24.26 | 234,269 |
| 2016-06-10 | $24.80 | $24.97 | $24.71 | $24.73 | $24.73 | 176,062 |
| 2016-06-09 | $25.34 | $25.37 | $25.06 | $25.08 | $25.08 | 199,704 |
| 2016-06-08 | $25.48 | $25.66 | $25.36 | $25.47 | $25.47 | 253,949 |
| 2016-06-07 | $25.62 | $25.75 | $25.44 | $25.53 | $25.53 | 155,946 |
| 2016-06-06 | $25.19 | $25.72 | $25.16 | $25.53 | $25.53 | 131,659 |
| 2016-06-03 | $25.40 | $25.40 | $25.11 | $25.24 | $25.24 | 131,636 |
| 2016-06-02 | $25.16 | $25.50 | $24.97 | $25.39 | $25.39 | 144,925 |
| 2016-06-01 | $24.97 | $25.43 | $24.97 | $25.22 | $25.22 | 204,194 |
| 2016-05-31 | $25.19 | $25.29 | $24.93 | $25.06 | $25.06 | 230,241 |
| 2016-05-27 | $24.71 | $25.20 | $24.71 | $25.07 | $25.07 | 189,894 |
| 2016-05-26 | $24.62 | $24.95 | $24.44 | $24.85 | $24.85 | 148,918 |
| 2016-05-25 | $24.72 | $24.82 | $24.45 | $24.51 | $24.51 | 287,389 |
| 2016-05-24 | $24.29 | $24.73 | $24.21 | $24.63 | $24.63 | 261,040 |
| 2016-05-23 | $24.28 | $24.50 | $24.10 | $24.11 | $24.11 | 143,135 |
| 2016-05-20 | $24.17 | $24.25 | $23.66 | $24.16 | $24.16 | 312,591 |
| 2016-05-19 | $24.70 | $24.80 | $23.94 | $23.99 | $23.99 | 221,732 |
| 2016-05-18 | $24.48 | $25.09 | $24.32 | $24.79 | $24.79 | 244,854 |
| 2016-05-17 | $25.10 | $25.46 | $24.34 | $24.50 | $24.50 | 762,015 |
| 2016-05-16 | $24.98 | $25.52 | $24.91 | $25.09 | $25.09 | 270,816 |
| 2016-05-13 | $24.76 | $25.09 | $24.75 | $24.95 | $24.95 | 301,967 |
| 2016-05-12 | $24.99 | $25.06 | $24.47 | $24.82 | $24.82 | 309,499 |
| 2016-05-11 | $24.92 | $25.10 | $24.65 | $24.88 | $24.88 | 554,396 |
| 2016-05-10 | $24.82 | $25.06 | $24.72 | $25.02 | $25.02 | 600,547 |
| 2016-05-09 | $24.65 | $25.18 | $24.53 | $24.77 | $24.77 | 649,168 |
| 2016-05-06 | $24.57 | $24.79 | $24.17 | $24.74 | $24.74 | 335,438 |
| 2016-05-05 | $24.82 | $25.27 | $24.54 | $24.62 | $24.62 | 438,013 |
| 2016-05-04 | $24.76 | $24.97 | $24.14 | $24.50 | $24.50 | 316,164 |
| 2016-05-03 | $24.46 | $25.00 | $24.40 | $24.81 | $24.81 | 529,020 |
| 2016-05-02 | $24.54 | $25.51 | $24.27 | $24.82 | $24.82 | 663,515 |
| 2016-04-29 | $24.38 | $25.19 | $22.06 | $24.56 | $24.56 | 3,435,951 |
| 2016-04-28 | $30.87 | $31.04 | $30.37 | $30.46 | $30.46 | 109,686 |
| 2016-04-27 | $30.79 | $31.10 | $30.51 | $30.94 | $30.94 | 121,717 |
| 2016-04-26 | $30.49 | $30.93 | $30.29 | $30.80 | $30.80 | 104,534 |
| 2016-04-25 | $30.98 | $31.05 | $30.33 | $30.51 | $30.51 | 182,024 |
| 2016-04-22 | $30.33 | $30.99 | $30.24 | $30.98 | $30.98 | 243,420 |
| 2016-04-21 | $30.72 | $30.92 | $30.34 | $30.45 | $30.45 | 204,733 |
| 2016-04-20 | $30.58 | $30.79 | $30.19 | $30.61 | $30.61 | 165,905 |
| 2016-04-19 | $30.84 | $31.24 | $30.43 | $30.65 | $30.65 | 122,666 |
| 2016-04-18 | $30.18 | $30.84 | $30.18 | $30.84 | $30.84 | 154,644 |
| 2016-04-15 | $30.27 | $30.39 | $29.86 | $30.33 | $30.33 | 160,033 |
| 2016-04-14 | $30.84 | $30.91 | $30.27 | $30.44 | $30.44 | 161,309 |
| 2016-04-13 | $30.09 | $30.82 | $30.03 | $30.80 | $30.80 | 201,465 |
| 2016-04-12 | $29.62 | $30.10 | $29.30 | $29.96 | $29.96 | 101,905 |
| 2016-04-11 | $30.55 | $30.63 | $29.68 | $29.72 | $29.72 | 98,449 |
| 2016-04-08 | $30.60 | $30.72 | $29.95 | $30.41 | $30.41 | 364,812 |
| 2016-04-07 | $30.39 | $30.95 | $30.20 | $30.33 | $30.33 | 135,068 |
| 2016-04-06 | $30.83 | $31.15 | $30.60 | $30.65 | $30.65 | 135,380 |
| 2016-04-05 | $30.71 | $31.52 | $30.71 | $30.92 | $30.92 | 273,627 |
| 2016-04-04 | $30.53 | $31.18 | $30.53 | $31.02 | $31.02 | 312,792 |
| 2016-04-01 | $30.22 | $30.67 | $30.08 | $30.55 | $30.55 | 163,584 |
| 2016-03-31 | $30.88 | $30.88 | $30.25 | $30.49 | $30.49 | 134,186 |
| 2016-03-30 | $30.48 | $30.86 | $30.16 | $30.71 | $30.71 | 232,808 |
| 2016-03-29 | $28.98 | $30.29 | $28.87 | $30.26 | $30.26 | 246,445 |
| 2016-03-28 | $29.28 | $29.36 | $28.60 | $29.09 | $29.09 | 189,246 |
| 2016-03-24 | $28.71 | $29.20 | $28.57 | $29.12 | $29.12 | 112,578 |
| 2016-03-23 | $29.29 | $29.29 | $28.63 | $28.75 | $28.75 | 305,629 |
| 2016-03-22 | $29.31 | $29.51 | $29.16 | $29.24 | $29.24 | 87,500 |
| 2016-03-21 | $29.66 | $29.75 | $29.20 | $29.35 | $29.35 | 78,033 |
| 2016-03-18 | $29.25 | $29.84 | $28.97 | $29.62 | $29.62 | 297,297 |
| 2016-03-17 | $28.96 | $29.25 | $28.75 | $29.06 | $29.06 | 126,302 |
| 2016-03-16 | $28.69 | $29.32 | $28.51 | $28.98 | $28.98 | 86,680 |
| 2016-03-15 | $28.73 | $29.13 | $28.64 | $28.84 | $28.84 | 258,599 |
| 2016-03-14 | $29.25 | $29.25 | $28.37 | $28.98 | $28.98 | 161,767 |
| 2016-03-11 | $28.78 | $29.62 | $28.77 | $29.53 | $29.53 | 163,467 |
| 2016-03-10 | $29.18 | $29.77 | $28.24 | $28.45 | $28.45 | 264,524 |
| 2016-03-09 | $29.27 | $29.39 | $28.94 | $29.18 | $29.18 | 131,050 |
| 2016-03-08 | $29.84 | $29.94 | $27.16 | $29.37 | $29.37 | 305,724 |
| 2016-03-07 | $29.66 | $30.17 | $29.66 | $29.95 | $29.95 | 184,230 |
| 2016-03-04 | $29.69 | $30.32 | $29.54 | $29.90 | $29.90 | 348,798 |
| 2016-03-03 | $29.20 | $29.91 | $29.01 | $29.82 | $29.82 | 223,809 |
| 2016-03-02 | $29.37 | $29.72 | $27.80 | $29.30 | $29.30 | 242,782 |
| 2016-03-01 | $28.42 | $29.53 | $28.21 | $29.46 | $29.46 | 241,228 |
| 2016-02-29 | $28.19 | $28.53 | $27.09 | $28.21 | $28.21 | 236,264 |
| 2016-02-26 | $28.20 | $28.65 | $28.02 | $28.30 | $28.30 | 201,824 |
| 2016-02-25 | $27.83 | $28.16 | $27.62 | $28.12 | $28.12 | 205,988 |
| 2016-02-24 | $27.01 | $27.94 | $26.62 | $27.74 | $27.74 | 271,540 |
| 2016-02-23 | $27.57 | $27.57 | $26.77 | $27.22 | $27.22 | 365,105 |
| 2016-02-22 | $27.80 | $28.24 | $27.54 | $27.58 | $27.58 | 130,446 |
| 2016-02-19 | $27.02 | $28.39 | $27.02 | $27.69 | $27.69 | 147,939 |
| 2016-02-18 | $27.88 | $27.88 | $26.97 | $27.06 | $27.06 | 134,861 |
| 2016-02-17 | $27.20 | $28.46 | $27.17 | $27.71 | $27.71 | 283,620 |
| 2016-02-16 | $26.81 | $27.31 | $26.03 | $27.03 | $27.03 | 217,019 |
| 2016-02-12 | $26.64 | $26.98 | $26.17 | $26.58 | $26.58 | 171,335 |
| 2016-02-11 | $25.94 | $28.00 | $25.76 | $26.43 | $26.43 | 198,603 |
| 2016-02-10 | $25.95 | $27.15 | $25.06 | $26.35 | $26.35 | 265,394 |
| 2016-02-09 | $25.71 | $26.28 | $25.48 | $25.72 | $25.72 | 258,583 |
| 2016-02-08 | $26.55 | $26.71 | $25.69 | $25.97 | $25.97 | 354,927 |
| 2016-02-05 | $26.96 | $27.06 | $26.22 | $26.88 | $26.88 | 356,475 |
| 2016-02-04 | $27.22 | $27.65 | $26.86 | $27.05 | $27.05 | 145,865 |
| 2016-02-03 | $27.76 | $27.98 | $26.79 | $27.26 | $27.26 | 173,941 |
| 2016-02-02 | $28.38 | $28.77 | $27.43 | $27.50 | $27.50 | 231,030 |
| 2016-02-01 | $28.61 | $29.07 | $28.37 | $28.64 | $28.64 | 415,644 |
| 2016-01-29 | $27.97 | $29.29 | $27.12 | $28.82 | $28.82 | 708,845 |
| 2016-01-28 | $30.94 | $31.41 | $29.62 | $30.63 | $30.63 | 750,852 |
| 2016-01-27 | $30.52 | $31.35 | $30.23 | $30.66 | $30.66 | 610,472 |
| 2016-01-26 | $29.58 | $31.15 | $29.26 | $30.72 | $30.72 | 476,614 |
| 2016-01-25 | $29.12 | $29.62 | $29.00 | $29.48 | $29.48 | 350,853 |
| 2016-01-22 | $27.73 | $29.32 | $27.70 | $29.31 | $29.31 | 266,592 |
| 2016-01-21 | $28.46 | $28.46 | $27.47 | $27.49 | $27.49 | 221,088 |
| 2016-01-20 | $28.12 | $28.81 | $27.29 | $28.37 | $28.37 | 255,664 |
| 2016-01-19 | $29.64 | $29.66 | $28.15 | $28.52 | $28.52 | 273,853 |
| 2016-01-15 | $28.66 | $29.69 | $26.57 | $29.48 | $29.48 | 312,823 |
| 2016-01-14 | $28.30 | $29.64 | $28.07 | $29.32 | $29.32 | 254,271 |
| 2016-01-13 | $29.42 | $29.45 | $27.73 | $28.15 | $28.15 | 346,960 |
| 2016-01-12 | $29.62 | $29.62 | $28.71 | $29.33 | $29.33 | 267,821 |
| 2016-01-11 | $29.18 | $29.69 | $28.67 | $29.33 | $29.33 | 384,994 |
| 2016-01-08 | $28.34 | $29.21 | $26.64 | $28.73 | $28.73 | 357,385 |
| 2016-01-07 | $27.53 | $28.31 | $27.53 | $28.27 | $28.27 | 189,354 |
| 2016-01-06 | $27.87 | $28.36 | $27.73 | $28.02 | $28.02 | 229,454 |
| 2016-01-05 | $28.79 | $29.06 | $28.02 | $28.11 | $28.11 | 210,594 |
| 2016-01-04 | $29.27 | $29.29 | $28.19 | $28.68 | $28.68 | 242,672 |
| 2015-12-31 | $29.71 | $30.43 | $29.31 | $29.73 | $29.73 | 183,251 |
| 2015-12-30 | $30.48 | $30.48 | $29.72 | $29.79 | $29.79 | 86,450 |
| 2015-12-29 | $30.31 | $30.51 | $29.96 | $30.44 | $30.44 | 77,297 |
| 2015-12-28 | $29.60 | $30.19 | $29.32 | $30.17 | $30.17 | 126,592 |
| 2015-12-24 | $29.67 | $29.97 | $29.42 | $29.63 | $29.63 | 45,969 |
| 2015-12-23 | $29.70 | $29.89 | $29.45 | $29.66 | $29.66 | 67,083 |
| 2015-12-22 | $29.49 | $29.65 | $28.83 | $29.57 | $29.57 | 111,207 |
| 2015-12-21 | $29.08 | $29.40 | $28.76 | $29.37 | $29.37 | 178,796 |
| 2015-12-18 | $29.70 | $29.85 | $28.85 | $28.90 | $28.90 | 518,289 |
| 2015-12-17 | $29.98 | $30.33 | $29.77 | $29.87 | $29.87 | 121,293 |
| 2015-12-16 | $29.50 | $30.00 | $29.28 | $29.98 | $29.98 | 105,107 |
| 2015-12-15 | $29.18 | $29.50 | $28.88 | $29.37 | $29.37 | 152,619 |
| 2015-12-14 | $29.00 | $29.09 | $28.46 | $29.03 | $29.03 | 187,117 |
| 2015-12-11 | $29.05 | $29.58 | $28.70 | $28.95 | $28.95 | 186,954 |
| 2015-12-10 | $29.62 | $30.48 | $29.34 | $29.53 | $29.53 | 107,919 |
| 2015-12-09 | $29.93 | $30.41 | $29.45 | $29.61 | $29.61 | 112,786 |
| 2015-12-08 | $29.35 | $30.16 | $29.35 | $30.12 | $30.12 | 128,790 |
| 2015-12-07 | $29.98 | $30.18 | $29.44 | $29.72 | $29.72 | 204,317 |
| 2015-12-04 | $30.82 | $31.02 | $29.87 | $30.03 | $30.03 | 277,320 |
| 2015-12-03 | $31.38 | $31.58 | $30.69 | $30.81 | $30.81 | 246,482 |
| 2015-12-02 | $31.17 | $31.44 | $30.98 | $31.31 | $31.31 | 244,477 |
| 2015-12-01 | $30.97 | $31.46 | $30.62 | $31.34 | $31.34 | 211,806 |
| 2015-11-30 | $30.10 | $31.01 | $29.92 | $30.91 | $30.91 | 225,521 |
| 2015-11-27 | $29.87 | $30.08 | $29.83 | $30.05 | $30.05 | 45,308 |
| 2015-11-25 | $29.84 | $30.23 | $29.49 | $29.94 | $29.94 | 107,949 |
| 2015-11-24 | $29.31 | $29.96 | $29.07 | $29.88 | $29.88 | 196,600 |
| 2015-11-23 | $29.28 | $29.72 | $29.05 | $29.43 | $29.43 | 107,925 |
| 2015-11-20 | $29.27 | $29.64 | $28.98 | $29.37 | $29.37 | 157,649 |
| 2015-11-19 | $29.04 | $29.24 | $28.76 | $29.10 | $29.10 | 111,309 |
| 2015-11-18 | $28.50 | $29.02 | $28.21 | $28.96 | $28.96 | 298,099 |
| 2015-11-17 | $28.56 | $28.65 | $28.15 | $28.43 | $28.43 | 150,482 |
| 2015-11-16 | $27.99 | $28.59 | $27.98 | $28.58 | $28.58 | 149,836 |
| 2015-11-13 | $28.02 | $28.19 | $27.60 | $28.05 | $28.05 | 167,739 |
| 2015-11-12 | $28.20 | $28.44 | $28.00 | $28.21 | $28.21 | 136,415 |
| 2015-11-11 | $28.51 | $28.57 | $28.20 | $28.27 | $28.27 | 82,556 |
| 2015-11-10 | $28.42 | $28.55 | $28.14 | $28.40 | $28.40 | 105,908 |
| 2015-11-09 | $28.43 | $28.91 | $28.22 | $28.45 | $28.45 | 207,528 |
| 2015-11-06 | $28.34 | $28.78 | $28.17 | $28.71 | $28.71 | 145,966 |
| 2015-11-05 | $28.25 | $28.69 | $28.05 | $28.50 | $28.50 | 207,600 |
| 2015-11-04 | $27.96 | $28.47 | $27.86 | $28.19 | $28.19 | 224,026 |
| 2015-11-03 | $27.75 | $28.30 | $27.63 | $27.91 | $27.91 | 275,703 |
| 2015-11-02 | $27.70 | $28.04 | $27.42 | $28.02 | $28.02 | 370,540 |
| 2015-10-30 | $23.13 | $28.08 | $21.64 | $27.68 | $27.68 | 964,875 |
| 2015-10-29 | $27.14 | $27.60 | $26.64 | $27.00 | $27.00 | 93,080 |
| 2015-10-28 | $26.55 | $27.75 | $26.55 | $27.30 | $27.30 | 214,958 |
| 2015-10-27 | $26.52 | $26.64 | $26.22 | $26.51 | $26.51 | 188,877 |
| 2015-10-26 | $26.54 | $26.69 | $26.23 | $26.58 | $26.58 | 121,606 |
| 2015-10-23 | $26.49 | $26.61 | $26.14 | $26.57 | $26.57 | 99,323 |
| 2015-10-22 | $25.64 | $26.42 | $25.55 | $26.17 | $26.17 | 99,943 |
| 2015-10-21 | $25.90 | $25.94 | $25.40 | $25.52 | $25.52 | 96,939 |
| 2015-10-20 | $25.65 | $25.95 | $25.46 | $25.82 | $25.82 | 139,344 |
| 2015-10-19 | $25.42 | $25.87 | $25.30 | $25.61 | $25.61 | 188,810 |
| 2015-10-16 | $25.77 | $25.87 | $25.25 | $25.55 | $25.55 | 209,001 |
| 2015-10-15 | $25.62 | $26.02 | $25.26 | $25.73 | $25.73 | 180,853 |
| 2015-10-14 | $25.88 | $26.18 | $25.48 | $25.51 | $25.51 | 138,153 |
| 2015-10-13 | $26.26 | $26.58 | $25.90 | $25.91 | $25.91 | 74,751 |
| 2015-10-12 | $26.71 | $26.85 | $26.25 | $26.35 | $26.35 | 107,142 |
| 2015-10-09 | $26.51 | $26.91 | $26.19 | $26.68 | $26.68 | 161,290 |
| 2015-10-08 | $26.21 | $26.42 | $25.76 | $26.41 | $26.41 | 95,100 |
| 2015-10-07 | $26.06 | $26.52 | $25.72 | $26.20 | $26.20 | 149,190 |
| 2015-10-06 | $25.55 | $26.12 | $25.54 | $25.93 | $25.93 | 286,925 |
| 2015-10-05 | $24.84 | $27.32 | $24.54 | $25.61 | $25.61 | 403,824 |
| 2015-10-02 | $23.87 | $24.65 | $23.67 | $24.62 | $24.62 | 218,853 |
| 2015-10-01 | $25.00 | $25.01 | $24.02 | $24.07 | $24.07 | 270,070 |
| 2015-09-30 | $25.04 | $25.34 | $25.01 | $25.01 | $25.01 | 149,219 |
| 2015-09-29 | $24.99 | $25.15 | $24.68 | $24.73 | $24.73 | 170,341 |
| 2015-09-28 | $25.12 | $25.28 | $24.75 | $24.91 | $24.91 | 177,010 |
| 2015-09-25 | $25.71 | $25.71 | $25.11 | $25.23 | $25.23 | 213,436 |
| 2015-09-24 | $25.63 | $25.67 | $25.19 | $25.46 | $25.46 | 255,917 |
| 2015-09-23 | $26.04 | $26.11 | $25.69 | $25.89 | $25.89 | 115,600 |
| 2015-09-22 | $26.11 | $26.29 | $25.88 | $26.03 | $26.03 | 106,166 |
| 2015-09-21 | $26.28 | $26.49 | $26.12 | $26.36 | $26.36 | 167,050 |
| 2015-09-18 | $26.23 | $26.51 | $25.93 | $26.02 | $26.02 | 343,040 |
| 2015-09-17 | $26.50 | $26.77 | $26.48 | $26.54 | $26.54 | 492,770 |
| 2015-09-16 | $26.29 | $26.78 | $26.29 | $26.45 | $26.45 | 145,487 |
| 2015-09-15 | $26.22 | $26.58 | $26.22 | $26.50 | $26.50 | 107,703 |
| 2015-09-14 | $26.39 | $26.62 | $26.18 | $26.24 | $26.24 | 97,677 |
| 2015-09-11 | $26.12 | $26.43 | $25.89 | $26.34 | $26.34 | 133,274 |
| 2015-09-10 | $26.23 | $26.50 | $25.99 | $26.33 | $26.33 | 184,935 |
| 2015-09-09 | $26.61 | $27.06 | $26.18 | $26.23 | $26.23 | 217,632 |
| 2015-09-08 | $26.62 | $26.74 | $26.20 | $26.58 | $26.58 | 202,401 |