Enviva Partners LP (EVA) Exchange: NYSE
Data as of May 9, 2025
$0.42 ($0.00) 0.00%
Enviva Partners LP - Daily Information
Click for more stock information on Enviva Partners LP.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.42 |
| Previous Close | $0.42 |
| High | $0.42 |
| Low | $0.42 |
| Adjusted Open | $0.42 |
| Previous Adjusted Close | $0.42 |
| Adjusted High | $0.42 |
| Adjusted Low | $0.42 |
Invest in Enviva Partners LP (EVA)
Key People Enviva Partners LP
| Employee | Position |
|---|---|
| John K. Keppler | Chairman, President & Chief Executive Officer |
| Edward Royal Smith | Executive Vice President-Operations |
| Shai S. Even | Chief Financial Officer & Executive Vice President |
| Jennifer Jenkins | Chief Sustainability Officer & Vice President |
| Chaminda Wijetilleke | Vice President-Strategy & Integration |
| Norb Hintz | Senior Vice President & Chief Engineer |
| Gerrit L. Lansing | Director |
| Ralph C. Alexander | Director |
| Jim Harold Derryberry | Director |
| Ma Wushuang | Treasurer & Vice President |
| Thomas Meth | Executive Vice President-Sales & Marketing |
| Oscar Young | Vice President & Controller |
| Joseph Nicholas Lane | Executive Vice President-Human Capital |
| Jason E. Paral | Secretary & Vice President |
| William H. Schmidt | EVP-Corporate Development & General Counsel |
| Jeffrey Williams Ubben | Independent Director |
| John C. Bumgarner | Independent Director |
| William Kane Reilly | Independent Director |
| Janet S. Wong | Independent Director |
| Gary L. Whitlock | Independent Director |
Historical Stock Data for Enviva Partners LP (EVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2024-10-03 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 135,484 |
| 2024-10-02 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 93,224 |
| 2024-10-01 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 97,749 |
| 2024-09-30 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 164,337 |
| 2024-09-27 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 317,139 |
| 2024-09-26 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 71,934 |
| 2024-09-25 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 227,261 |
| 2024-09-24 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 297,502 |
| 2024-09-23 | $0.36 | $0.42 | $0.36 | $0.39 | $0.39 | 431,098 |
| 2024-09-20 | $0.40 | $0.42 | $0.37 | $0.37 | $0.37 | 439,243 |
| 2024-09-19 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 920,693 |
| 2024-09-18 | $0.42 | $0.48 | $0.41 | $0.42 | $0.42 | 599,916 |
| 2024-09-17 | $0.40 | $0.44 | $0.40 | $0.40 | $0.40 | 202,734 |
| 2024-09-16 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 204,432 |
| 2024-09-13 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 628,754 |
| 2024-09-12 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 607,058 |
| 2024-09-11 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 384,000 |
| 2024-09-10 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 235,053 |
| 2024-09-09 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 324,041 |
| 2024-09-06 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 676,081 |
| 2024-09-05 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 437,718 |
| 2024-09-04 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 333,086 |
| 2024-09-03 | $0.53 | $0.54 | $0.49 | $0.49 | $0.49 | 435,189 |
| 2024-08-30 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 165,936 |
| 2024-08-29 | $0.51 | $0.54 | $0.49 | $0.49 | $0.49 | 286,865 |
| 2024-08-28 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 204,793 |
| 2024-08-27 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 431,453 |
| 2024-08-26 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 167,168 |
| 2024-08-23 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 127,293 |
| 2024-08-22 | $0.52 | $0.52 | $0.47 | $0.47 | $0.47 | 224,372 |
| 2024-08-21 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 246,334 |
| 2024-08-20 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 153,410 |
| 2024-08-19 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 175,372 |
| 2024-08-16 | $0.57 | $0.65 | $0.51 | $0.54 | $0.54 | 1,279,168 |
| 2024-08-15 | $0.45 | $0.60 | $0.44 | $0.57 | $0.57 | 1,339,809 |
| 2024-08-14 | $0.47 | $0.49 | $0.42 | $0.43 | $0.43 | 108,090 |
| 2024-08-13 | $0.42 | $0.46 | $0.42 | $0.43 | $0.43 | 212,483 |
| 2024-08-12 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 285,365 |
| 2024-08-09 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 297,039 |
| 2024-08-08 | $0.46 | $0.47 | $0.43 | $0.46 | $0.46 | 182,402 |
| 2024-08-07 | $0.50 | $0.50 | $0.42 | $0.43 | $0.43 | 179,152 |
| 2024-08-06 | $0.36 | $0.50 | $0.36 | $0.49 | $0.49 | 917,678 |
| 2024-08-05 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 250,727 |
| 2024-08-02 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 163,012 |
| 2024-08-01 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 121,158 |
| 2024-07-31 | $0.41 | $0.45 | $0.40 | $0.42 | $0.42 | 547,683 |
| 2024-07-30 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 329,706 |
| 2024-07-29 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 189,729 |
| 2024-07-26 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 186,898 |
| 2024-07-25 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 286,705 |
| 2024-07-24 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 102,396 |
| 2024-07-23 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 222,019 |
| 2024-07-22 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 411,068 |
| 2024-07-19 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 178,730 |
| 2024-07-18 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 290,650 |
| 2024-07-17 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 576,158 |
| 2024-07-16 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 182,136 |
| 2024-07-15 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 354,393 |
| 2024-07-12 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 173,337 |
| 2024-07-11 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 172,977 |
| 2024-07-10 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 214,192 |
| 2024-07-09 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 309,595 |
| 2024-07-08 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 263,966 |
| 2024-07-05 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 295,069 |
| 2024-07-03 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 220,554 |
| 2024-07-02 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 214,161 |
| 2024-07-01 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 254,449 |
| 2024-06-28 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 220,085 |
| 2024-06-27 | $0.44 | $0.46 | $0.42 | $0.45 | $0.45 | 397,577 |
| 2024-06-26 | $0.47 | $0.47 | $0.42 | $0.45 | $0.45 | 191,354 |
| 2024-06-25 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 341,905 |
| 2024-06-24 | $0.46 | $0.48 | $0.43 | $0.46 | $0.46 | 268,909 |
| 2024-06-21 | $0.46 | $0.48 | $0.41 | $0.45 | $0.45 | 664,075 |
| 2024-06-20 | $0.51 | $0.52 | $0.44 | $0.46 | $0.46 | 326,197 |
| 2024-06-18 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 402,411 |
| 2024-06-17 | $0.45 | $0.52 | $0.45 | $0.49 | $0.49 | 542,223 |
| 2024-06-14 | $0.55 | $0.56 | $0.48 | $0.49 | $0.49 | 542,584 |
| 2024-06-13 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 239,287 |
| 2024-06-12 | $0.59 | $0.59 | $0.53 | $0.54 | $0.54 | 370,843 |
| 2024-06-11 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 299,681 |
| 2024-06-10 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 415,568 |
| 2024-06-07 | $0.56 | $0.59 | $0.55 | $0.58 | $0.58 | 342,162 |
| 2024-06-06 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 347,503 |
| 2024-06-05 | $0.59 | $0.62 | $0.56 | $0.59 | $0.59 | 637,655 |
| 2024-06-04 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 397,210 |
| 2024-06-03 | $0.57 | $0.60 | $0.52 | $0.52 | $0.52 | 644,930 |
| 2024-05-31 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 302,065 |
| 2024-05-30 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 291,080 |
| 2024-05-29 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 333,230 |
| 2024-05-28 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 349,237 |
| 2024-05-24 | $0.63 | $0.63 | $0.59 | $0.60 | $0.60 | 335,257 |
| 2024-05-23 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 389,982 |
| 2024-05-22 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 457,596 |
| 2024-05-21 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 619,904 |
| 2024-05-20 | $0.62 | $0.65 | $0.59 | $0.60 | $0.60 | 724,818 |
| 2024-05-17 | $0.60 | $0.65 | $0.56 | $0.58 | $0.58 | 742,710 |
| 2024-05-16 | $0.64 | $0.65 | $0.58 | $0.58 | $0.58 | 753,578 |
| 2024-05-15 | $0.59 | $0.67 | $0.59 | $0.65 | $0.65 | 1,564,295 |
| 2024-05-14 | $0.54 | $0.60 | $0.54 | $0.59 | $0.59 | 723,174 |
| 2024-05-13 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 752,204 |
| 2024-05-10 | $0.57 | $0.61 | $0.54 | $0.57 | $0.57 | 1,415,044 |
| 2024-05-09 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 701,567 |
| 2024-05-08 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 491,969 |
| 2024-05-07 | $0.54 | $0.58 | $0.53 | $0.53 | $0.53 | 343,016 |
| 2024-05-06 | $0.51 | $0.56 | $0.51 | $0.53 | $0.53 | 649,067 |
| 2024-05-03 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 688,540 |
| 2024-05-02 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 376,859 |
| 2024-05-01 | $0.49 | $0.57 | $0.49 | $0.53 | $0.53 | 498,871 |
| 2024-04-30 | $0.52 | $0.56 | $0.46 | $0.51 | $0.51 | 846,726 |
| 2024-04-29 | $0.55 | $0.58 | $0.50 | $0.52 | $0.52 | 853,718 |
| 2024-04-26 | $0.50 | $0.62 | $0.50 | $0.54 | $0.54 | 1,975,331 |
| 2024-04-25 | $0.45 | $0.63 | $0.44 | $0.54 | $0.54 | 7,539,423 |
| 2024-04-24 | $0.38 | $0.45 | $0.38 | $0.45 | $0.45 | 1,152,768 |
| 2024-04-23 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 550,262 |
| 2024-04-22 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 707,696 |
| 2024-04-19 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 865,935 |
| 2024-04-18 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 306,664 |
| 2024-04-17 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 338,753 |
| 2024-04-16 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 423,503 |
| 2024-04-15 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 831,728 |
| 2024-04-12 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 437,629 |
| 2024-04-11 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 611,665 |
| 2024-04-10 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 471,732 |
| 2024-04-09 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 925,461 |
| 2024-04-08 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 452,574 |
| 2024-04-05 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 432,483 |
| 2024-04-04 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 758,963 |
| 2024-04-03 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 547,124 |
| 2024-04-02 | $0.45 | $0.46 | $0.41 | $0.41 | $0.41 | 1,232,490 |
| 2024-04-01 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 994,477 |
| 2024-03-28 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 1,600,543 |
| 2024-03-27 | $0.39 | $0.46 | $0.38 | $0.42 | $0.42 | 1,803,583 |
| 2024-03-26 | $0.38 | $0.45 | $0.34 | $0.39 | $0.39 | 1,718,177 |
| 2024-03-25 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 1,629,490 |
| 2024-03-22 | $0.44 | $0.49 | $0.43 | $0.43 | $0.43 | 1,792,259 |
| 2024-03-21 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 1,749,754 |
| 2024-03-20 | $0.43 | $0.52 | $0.42 | $0.43 | $0.43 | 3,767,173 |
| 2024-03-19 | $0.42 | $0.49 | $0.39 | $0.45 | $0.45 | 3,417,849 |
| 2024-03-18 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 2,511,516 |
| 2024-03-15 | $0.47 | $0.53 | $0.39 | $0.42 | $0.42 | 7,501,009 |
| 2024-03-14 | $0.35 | $0.55 | $0.33 | $0.50 | $0.50 | 11,239,218 |
| 2024-03-13 | $0.64 | $0.84 | $0.33 | $0.39 | $0.39 | 20,445,514 |
| 2024-03-12 | $0.67 | $0.68 | $0.55 | $0.60 | $0.60 | 2,661,225 |
| 2024-03-11 | $0.77 | $0.78 | $0.66 | $0.67 | $0.67 | 2,941,002 |
| 2024-03-08 | $0.73 | $0.93 | $0.72 | $0.75 | $0.75 | 5,425,799 |
| 2024-03-07 | $0.95 | $1.04 | $0.66 | $0.68 | $0.68 | 7,975,211 |
| 2024-03-06 | $0.93 | $1.23 | $0.89 | $0.94 | $0.94 | 23,020,745 |
| 2024-03-05 | $0.55 | $0.81 | $0.55 | $0.74 | $0.74 | 13,572,987 |
| 2024-03-04 | $0.44 | $0.66 | $0.44 | $0.52 | $0.52 | 10,007,546 |
| 2024-03-01 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 1,750,371 |
| 2024-02-29 | $0.42 | $0.45 | $0.39 | $0.40 | $0.40 | 2,196,923 |
| 2024-02-28 | $0.40 | $0.50 | $0.38 | $0.41 | $0.41 | 3,630,880 |
| 2024-02-27 | $0.32 | $0.40 | $0.32 | $0.39 | $0.39 | 2,469,673 |
| 2024-02-26 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 1,144,190 |
| 2024-02-23 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 1,163,390 |
| 2024-02-22 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 1,180,250 |
| 2024-02-21 | $0.34 | $0.35 | $0.30 | $0.32 | $0.32 | 2,132,520 |
| 2024-02-20 | $0.38 | $0.47 | $0.34 | $0.37 | $0.37 | 9,335,103 |
| 2024-02-16 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 3,150,272 |
| 2024-02-15 | $0.31 | $0.39 | $0.28 | $0.37 | $0.37 | 5,869,850 |
| 2024-02-14 | $0.35 | $0.35 | $0.25 | $0.29 | $0.29 | 8,830,993 |
| 2024-02-13 | $0.55 | $0.67 | $0.40 | $0.45 | $0.45 | 6,809,469 |
| 2024-02-12 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 1,433,441 |
| 2024-02-09 | $0.59 | $0.59 | $0.51 | $0.52 | $0.52 | 980,369 |
| 2024-02-08 | $0.54 | $0.60 | $0.50 | $0.53 | $0.53 | 2,237,819 |
| 2024-02-07 | $0.45 | $0.52 | $0.44 | $0.52 | $0.52 | 1,532,069 |
| 2024-02-06 | $0.41 | $0.49 | $0.41 | $0.45 | $0.45 | 2,646,003 |
| 2024-02-05 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 1,462,355 |
| 2024-02-02 | $0.42 | $0.45 | $0.38 | $0.43 | $0.43 | 1,415,502 |
| 2024-02-01 | $0.46 | $0.48 | $0.41 | $0.41 | $0.41 | 1,589,588 |
| 2024-01-31 | $0.52 | $0.58 | $0.43 | $0.44 | $0.44 | 3,228,962 |
| 2024-01-30 | $0.59 | $0.60 | $0.49 | $0.49 | $0.49 | 2,530,203 |
| 2024-01-29 | $0.60 | $0.83 | $0.56 | $0.61 | $0.61 | 8,612,586 |
| 2024-01-26 | $0.50 | $0.68 | $0.50 | $0.58 | $0.58 | 9,761,594 |
| 2024-01-25 | $0.37 | $0.60 | $0.35 | $0.50 | $0.50 | 12,380,986 |
| 2024-01-24 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 2,207,847 |
| 2024-01-23 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 3,148,145 |
| 2024-01-22 | $0.43 | $0.43 | $0.33 | $0.38 | $0.38 | 5,882,800 |
| 2024-01-19 | $0.51 | $0.51 | $0.40 | $0.40 | $0.40 | 4,320,659 |
| 2024-01-18 | $0.56 | $0.57 | $0.45 | $0.49 | $0.49 | 4,188,344 |
| 2024-01-17 | $0.79 | $0.80 | $0.47 | $0.51 | $0.51 | 4,533,736 |
| 2024-01-16 | $0.92 | $0.93 | $0.78 | $0.79 | $0.79 | 1,271,330 |
| 2024-01-12 | $0.79 | $0.94 | $0.79 | $0.90 | $0.90 | 1,031,370 |
| 2024-01-11 | $0.90 | $0.93 | $0.78 | $0.78 | $0.78 | 1,734,574 |
| 2024-01-10 | $0.90 | $0.95 | $0.87 | $0.91 | $0.91 | 749,461 |
| 2024-01-09 | $0.82 | $0.98 | $0.77 | $0.91 | $0.91 | 1,893,439 |
| 2024-01-08 | $0.81 | $0.81 | $0.76 | $0.80 | $0.80 | 610,081 |
| 2024-01-05 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 891,762 |
| 2024-01-04 | $0.81 | $0.86 | $0.77 | $0.78 | $0.78 | 1,429,491 |
| 2024-01-03 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 930,349 |
| 2024-01-02 | $0.98 | $1.00 | $0.85 | $0.85 | $0.85 | 1,739,552 |
| 2023-12-29 | $1.03 | $1.04 | $0.91 | $1.00 | $1.00 | 3,246,109 |
| 2023-12-28 | $1.06 | $1.16 | $1.00 | $1.00 | $1.00 | 2,017,929 |
| 2023-12-27 | $1.00 | $1.08 | $1.00 | $1.04 | $1.04 | 579,218 |
| 2023-12-26 | $1.03 | $1.04 | $0.99 | $0.99 | $0.99 | 618,347 |
| 2023-12-22 | $1.02 | $1.02 | $0.95 | $0.99 | $0.99 | 1,150,762 |
| 2023-12-21 | $0.94 | $1.01 | $0.92 | $1.00 | $1.00 | 1,025,215 |
| 2023-12-20 | $0.99 | $1.01 | $0.90 | $0.93 | $0.93 | 2,615,025 |
| 2023-12-19 | $1.14 | $1.14 | $0.95 | $1.00 | $1.00 | 3,980,816 |
| 2023-12-18 | $1.21 | $1.25 | $1.08 | $1.08 | $1.08 | 1,260,546 |
| 2023-12-15 | $1.36 | $1.42 | $1.24 | $1.25 | $1.25 | 2,697,100 |
| 2023-12-14 | $1.20 | $1.49 | $1.20 | $1.28 | $1.28 | 2,917,851 |
| 2023-12-13 | $1.10 | $1.21 | $1.00 | $1.20 | $1.20 | 2,506,143 |
| 2023-12-12 | $1.14 | $1.14 | $1.03 | $1.07 | $1.07 | 1,205,393 |
| 2023-12-11 | $1.17 | $1.20 | $1.11 | $1.14 | $1.14 | 1,189,613 |
| 2023-12-08 | $1.14 | $1.20 | $1.07 | $1.19 | $1.19 | 945,606 |
| 2023-12-07 | $1.20 | $1.20 | $1.06 | $1.13 | $1.13 | 1,254,737 |
| 2023-12-06 | $1.21 | $1.27 | $1.09 | $1.12 | $1.12 | 1,278,165 |
| 2023-12-05 | $1.30 | $1.30 | $1.15 | $1.19 | $1.19 | 785,432 |
| 2023-12-04 | $1.37 | $1.45 | $1.20 | $1.24 | $1.24 | 1,424,721 |
| 2023-12-01 | $1.22 | $1.45 | $1.14 | $1.34 | $1.34 | 1,966,106 |
| 2023-11-30 | $1.20 | $1.23 | $1.06 | $1.22 | $1.22 | 1,598,913 |
| 2023-11-29 | $1.20 | $1.30 | $1.15 | $1.18 | $1.18 | 1,231,865 |
| 2023-11-28 | $1.31 | $1.33 | $1.12 | $1.16 | $1.16 | 1,442,829 |
| 2023-11-27 | $1.48 | $1.49 | $1.33 | $1.34 | $1.34 | 906,767 |
| 2023-11-24 | $1.42 | $1.51 | $1.38 | $1.49 | $1.49 | 616,261 |
| 2023-11-22 | $1.50 | $1.53 | $1.36 | $1.43 | $1.43 | 765,025 |
| 2023-11-21 | $1.64 | $1.69 | $1.39 | $1.47 | $1.47 | 1,492,450 |
| 2023-11-20 | $1.62 | $1.85 | $1.53 | $1.62 | $1.62 | 3,078,747 |
| 2023-11-17 | $1.28 | $1.66 | $1.28 | $1.60 | $1.60 | 4,287,478 |
| 2023-11-16 | $1.21 | $1.51 | $1.17 | $1.36 | $1.36 | 3,763,269 |
| 2023-11-15 | $1.42 | $1.44 | $1.21 | $1.27 | $1.27 | 2,364,761 |
| 2023-11-14 | $1.39 | $1.68 | $1.29 | $1.31 | $1.31 | 8,903,952 |
| 2023-11-13 | $0.88 | $1.68 | $0.88 | $1.38 | $1.38 | 12,043,417 |
| 2023-11-10 | $0.86 | $0.94 | $0.61 | $0.92 | $0.92 | 16,117,703 |
| 2023-11-09 | $1.64 | $1.64 | $0.79 | $0.85 | $0.85 | 24,916,690 |
| 2023-11-08 | $4.04 | $4.04 | $3.72 | $3.84 | $3.84 | 989,563 |
| 2023-11-07 | $4.29 | $4.45 | $4.09 | $4.10 | $4.10 | 885,578 |
| 2023-11-06 | $4.67 | $4.67 | $4.21 | $4.35 | $4.35 | 1,015,959 |
| 2023-11-03 | $4.09 | $4.80 | $4.06 | $4.61 | $4.61 | 1,519,362 |
| 2023-11-02 | $3.66 | $3.94 | $3.60 | $3.91 | $3.91 | 1,275,770 |
| 2023-11-01 | $3.73 | $3.73 | $3.27 | $3.56 | $3.56 | 1,700,927 |
| 2023-10-31 | $3.49 | $3.68 | $3.44 | $3.62 | $3.62 | 1,009,006 |
| 2023-10-30 | $3.71 | $3.90 | $3.42 | $3.49 | $3.49 | 1,094,912 |
| 2023-10-27 | $3.72 | $3.77 | $3.48 | $3.66 | $3.66 | 987,502 |
| 2023-10-26 | $3.67 | $3.88 | $3.67 | $3.72 | $3.72 | 1,420,679 |
| 2023-10-25 | $3.89 | $4.09 | $3.69 | $3.72 | $3.72 | 1,188,076 |
| 2023-10-24 | $3.45 | $3.90 | $3.40 | $3.90 | $3.90 | 1,387,403 |
| 2023-10-23 | $3.75 | $3.80 | $3.22 | $3.25 | $3.25 | 1,608,755 |
| 2023-10-20 | $4.21 | $4.22 | $3.82 | $3.84 | $3.84 | 1,555,120 |
| 2023-10-19 | $4.34 | $4.40 | $4.16 | $4.18 | $4.18 | 1,537,950 |
| 2023-10-18 | $4.85 | $4.85 | $4.31 | $4.36 | $4.36 | 1,679,884 |
| 2023-10-17 | $5.00 | $5.30 | $4.94 | $4.98 | $4.98 | 880,221 |
| 2023-10-16 | $5.18 | $5.18 | $4.82 | $4.98 | $4.98 | 1,174,798 |
| 2023-10-13 | $5.05 | $5.18 | $4.85 | $5.13 | $5.13 | 1,011,580 |
| 2023-10-12 | $5.49 | $5.54 | $5.02 | $5.11 | $5.11 | 914,667 |
| 2023-10-11 | $5.76 | $5.93 | $5.38 | $5.51 | $5.51 | 1,049,500 |
| 2023-10-10 | $4.83 | $5.76 | $4.74 | $5.72 | $5.72 | 1,742,796 |
| 2023-10-09 | $5.70 | $5.74 | $4.72 | $4.74 | $4.74 | 2,192,821 |
| 2023-10-06 | $6.60 | $6.77 | $5.66 | $5.79 | $5.79 | 2,155,530 |
| 2023-10-05 | $7.07 | $7.15 | $6.73 | $6.89 | $6.89 | 1,654,762 |
| 2023-10-04 | $7.08 | $7.25 | $6.53 | $7.12 | $7.12 | 1,435,672 |
| 2023-10-03 | $7.56 | $7.63 | $7.27 | $7.30 | $7.30 | 1,999,557 |
| 2023-10-02 | $7.39 | $7.82 | $7.14 | $7.70 | $7.70 | 1,298,814 |
| 2023-09-29 | $7.26 | $7.64 | $7.17 | $7.47 | $7.47 | 1,617,209 |
| 2023-09-28 | $7.23 | $7.35 | $6.92 | $7.14 | $7.14 | 919,193 |
| 2023-09-27 | $6.88 | $7.19 | $6.84 | $7.15 | $7.15 | 813,293 |
| 2023-09-26 | $6.80 | $6.89 | $6.62 | $6.81 | $6.81 | 977,583 |
| 2023-09-25 | $6.55 | $7.02 | $6.53 | $6.92 | $6.92 | 783,162 |
| 2023-09-22 | $6.31 | $6.61 | $6.24 | $6.60 | $6.60 | 1,190,531 |
| 2023-09-21 | $6.56 | $6.63 | $6.33 | $6.36 | $6.36 | 851,632 |
| 2023-09-20 | $6.51 | $7.04 | $6.45 | $6.70 | $6.70 | 1,055,715 |
| 2023-09-19 | $6.46 | $6.56 | $6.17 | $6.53 | $6.53 | 1,204,741 |
| 2023-09-18 | $6.86 | $6.87 | $6.40 | $6.47 | $6.47 | 867,446 |
| 2023-09-15 | $6.93 | $7.15 | $6.84 | $6.87 | $6.87 | 970,990 |
| 2023-09-14 | $7.15 | $7.43 | $6.76 | $7.01 | $7.01 | 935,752 |
| 2023-09-13 | $7.57 | $7.74 | $6.78 | $6.96 | $6.96 | 1,098,730 |
| 2023-09-12 | $7.79 | $7.95 | $7.67 | $7.72 | $7.72 | 747,364 |
| 2023-09-11 | $8.27 | $8.41 | $7.88 | $7.89 | $7.89 | 648,933 |
| 2023-09-08 | $8.30 | $8.38 | $7.95 | $8.28 | $8.28 | 872,390 |
| 2023-09-07 | $8.18 | $8.37 | $8.05 | $8.29 | $8.29 | 673,133 |
| 2023-09-06 | $8.27 | $8.38 | $8.08 | $8.30 | $8.30 | 938,587 |
| 2023-09-05 | $8.97 | $9.01 | $8.30 | $8.31 | $8.31 | 786,666 |
| 2023-09-01 | $9.32 | $9.60 | $8.81 | $9.09 | $9.09 | 1,101,196 |
| 2023-08-31 | $10.36 | $10.48 | $9.20 | $9.20 | $9.20 | 930,352 |
| 2023-08-30 | $9.90 | $10.35 | $9.82 | $10.33 | $10.33 | 835,595 |
| 2023-08-29 | $9.67 | $9.99 | $9.38 | $9.92 | $9.92 | 1,069,785 |
| 2023-08-28 | $9.86 | $10.11 | $9.60 | $9.64 | $9.64 | 661,664 |
| 2023-08-25 | $10.27 | $10.37 | $9.66 | $9.78 | $9.78 | 838,981 |
| 2023-08-24 | $10.55 | $10.55 | $10.06 | $10.21 | $10.21 | 797,587 |
| 2023-08-23 | $10.61 | $10.82 | $10.34 | $10.60 | $10.60 | 714,384 |
| 2023-08-22 | $10.73 | $10.84 | $10.46 | $10.62 | $10.62 | 568,402 |
| 2023-08-21 | $10.91 | $10.97 | $10.53 | $10.72 | $10.72 | 831,841 |
| 2023-08-18 | $10.02 | $10.87 | $10.01 | $10.86 | $10.86 | 683,076 |
| 2023-08-17 | $10.81 | $10.90 | $10.09 | $10.17 | $10.17 | 639,813 |
| 2023-08-16 | $10.77 | $11.11 | $10.66 | $10.78 | $10.78 | 606,250 |
| 2023-08-15 | $10.74 | $10.99 | $10.37 | $10.84 | $10.84 | 640,699 |
| 2023-08-14 | $11.56 | $11.70 | $10.85 | $10.92 | $10.92 | 677,036 |
| 2023-08-11 | $11.80 | $11.99 | $11.61 | $11.85 | $11.85 | 460,129 |
| 2023-08-10 | $12.01 | $12.29 | $11.71 | $11.84 | $11.84 | 667,513 |
| 2023-08-09 | $12.01 | $12.15 | $11.77 | $12.00 | $12.00 | 801,167 |
| 2023-08-08 | $11.62 | $12.18 | $11.25 | $12.13 | $12.13 | 1,117,227 |
| 2023-08-07 | $12.30 | $12.41 | $11.80 | $11.98 | $11.98 | 1,221,120 |
| 2023-08-04 | $13.37 | $13.77 | $12.16 | $12.25 | $12.25 | 1,311,355 |
| 2023-08-03 | $13.09 | $13.93 | $12.94 | $13.12 | $13.12 | 1,296,046 |
| 2023-08-02 | $13.20 | $13.33 | $12.32 | $12.90 | $12.90 | 1,057,824 |
| 2023-08-01 | $13.80 | $14.17 | $13.37 | $13.60 | $13.60 | 832,167 |
| 2023-07-31 | $13.37 | $13.65 | $13.19 | $13.47 | $13.47 | 930,894 |
| 2023-07-28 | $12.79 | $13.30 | $12.75 | $13.20 | $13.20 | 479,728 |
| 2023-07-27 | $13.47 | $13.48 | $12.64 | $12.67 | $12.67 | 769,456 |
| 2023-07-26 | $12.45 | $13.56 | $12.34 | $13.46 | $13.46 | 947,185 |
| 2023-07-25 | $12.62 | $12.90 | $12.40 | $12.51 | $12.51 | 732,949 |
| 2023-07-24 | $12.09 | $12.76 | $12.03 | $12.67 | $12.67 | 981,885 |
| 2023-07-21 | $12.31 | $12.41 | $11.81 | $12.11 | $12.11 | 932,666 |
| 2023-07-20 | $12.51 | $12.68 | $11.98 | $12.12 | $12.12 | 827,702 |
| 2023-07-19 | $12.86 | $13.02 | $12.46 | $12.54 | $12.54 | 757,365 |
| 2023-07-18 | $13.05 | $13.54 | $12.55 | $12.56 | $12.56 | 756,801 |
| 2023-07-17 | $12.70 | $13.20 | $12.55 | $12.93 | $12.93 | 962,972 |
| 2023-07-14 | $13.44 | $13.53 | $12.54 | $12.67 | $12.67 | 778,147 |
| 2023-07-13 | $12.55 | $13.33 | $12.33 | $13.33 | $13.33 | 740,307 |
| 2023-07-12 | $12.97 | $13.04 | $12.37 | $12.46 | $12.46 | 929,124 |
| 2023-07-11 | $12.44 | $12.80 | $12.25 | $12.64 | $12.64 | 592,849 |
| 2023-07-10 | $12.09 | $12.50 | $11.72 | $12.37 | $12.37 | 880,546 |
| 2023-07-07 | $11.80 | $12.99 | $11.80 | $12.01 | $12.01 | 2,030,452 |
| 2023-07-06 | $11.94 | $11.98 | $11.50 | $11.84 | $11.84 | 1,089,761 |
| 2023-07-05 | $11.64 | $12.13 | $11.34 | $12.11 | $12.11 | 1,087,437 |
| 2023-07-03 | $11.03 | $11.88 | $10.97 | $11.82 | $11.82 | 651,091 |
| 2023-06-30 | $11.25 | $11.30 | $10.54 | $10.85 | $10.85 | 1,488,684 |
| 2023-06-29 | $10.62 | $11.45 | $10.62 | $11.24 | $11.24 | 934,561 |
| 2023-06-28 | $10.68 | $10.68 | $10.25 | $10.49 | $10.49 | 792,338 |
| 2023-06-27 | $10.76 | $10.89 | $10.52 | $10.58 | $10.58 | 612,935 |
| 2023-06-26 | $10.47 | $10.96 | $10.47 | $10.74 | $10.74 | 692,494 |
| 2023-06-23 | $10.73 | $11.02 | $10.49 | $10.58 | $10.58 | 4,415,930 |
| 2023-06-22 | $11.46 | $11.46 | $10.61 | $10.96 | $10.96 | 856,838 |
| 2023-06-21 | $11.64 | $11.88 | $11.36 | $11.54 | $11.54 | 814,287 |
| 2023-06-20 | $11.82 | $11.83 | $11.35 | $11.77 | $11.77 | 677,385 |
| 2023-06-16 | $12.36 | $12.73 | $11.68 | $11.88 | $11.88 | 3,146,964 |
| 2023-06-15 | $11.10 | $12.07 | $11.03 | $12.06 | $12.06 | 1,193,772 |
| 2023-06-14 | $11.90 | $12.03 | $11.07 | $11.22 | $11.22 | 1,218,807 |
| 2023-06-13 | $11.02 | $11.85 | $10.94 | $11.63 | $11.63 | 1,201,057 |
| 2023-06-12 | $10.63 | $10.80 | $10.02 | $10.71 | $10.71 | 1,032,465 |
| 2023-06-09 | $11.28 | $11.51 | $10.61 | $10.68 | $10.68 | 1,212,265 |
| 2023-06-08 | $10.70 | $11.54 | $10.40 | $11.46 | $11.46 | 2,256,844 |
| 2023-06-07 | $10.24 | $10.99 | $10.15 | $10.68 | $10.68 | 1,919,452 |
| 2023-06-06 | $9.29 | $10.21 | $9.29 | $10.16 | $10.16 | 989,801 |
| 2023-06-05 | $9.86 | $10.04 | $9.17 | $9.40 | $9.40 | 1,539,500 |
| 2023-06-02 | $9.11 | $9.76 | $9.06 | $9.76 | $9.76 | 1,462,754 |
| 2023-06-01 | $8.72 | $8.99 | $8.27 | $8.83 | $8.83 | 1,253,484 |
| 2023-05-31 | $8.76 | $9.04 | $8.60 | $8.78 | $8.78 | 1,362,132 |
| 2023-05-30 | $9.63 | $9.71 | $8.75 | $8.76 | $8.76 | 1,855,393 |
| 2023-05-26 | $8.48 | $8.65 | $8.19 | $8.54 | $8.54 | 1,218,440 |
| 2023-05-25 | $8.70 | $8.86 | $8.00 | $8.37 | $8.37 | 1,413,652 |
| 2023-05-24 | $9.35 | $9.39 | $8.61 | $8.75 | $8.75 | 832,578 |
| 2023-05-23 | $8.69 | $9.72 | $8.65 | $9.45 | $9.45 | 1,981,897 |
| 2023-05-22 | $8.35 | $8.77 | $8.23 | $8.67 | $8.67 | 1,100,901 |
| 2023-05-19 | $8.56 | $8.87 | $8.31 | $8.39 | $8.39 | 1,281,056 |
| 2023-05-18 | $8.51 | $8.69 | $8.27 | $8.50 | $8.50 | 1,264,911 |
| 2023-05-17 | $8.11 | $8.94 | $8.11 | $8.68 | $8.68 | 1,482,163 |
| 2023-05-16 | $8.22 | $8.23 | $7.85 | $8.01 | $8.01 | 1,512,515 |
| 2023-05-15 | $8.42 | $8.45 | $8.06 | $8.29 | $8.29 | 1,554,591 |
| 2023-05-12 | $8.66 | $8.82 | $8.28 | $8.44 | $8.44 | 1,721,856 |
| 2023-05-11 | $9.20 | $9.33 | $8.67 | $8.69 | $8.69 | 2,052,595 |
| 2023-05-10 | $9.12 | $9.87 | $8.83 | $9.46 | $9.46 | 2,384,362 |
| 2023-05-09 | $8.83 | $9.26 | $8.18 | $9.02 | $9.02 | 3,390,959 |
| 2023-05-08 | $9.46 | $11.13 | $8.94 | $8.96 | $8.96 | 6,127,691 |
| 2023-05-05 | $7.14 | $9.25 | $7.10 | $9.01 | $9.01 | 9,284,885 |
| 2023-05-04 | $8.70 | $9.45 | $6.69 | $7.01 | $7.01 | 15,548,636 |
| 2023-05-03 | $21.23 | $21.66 | $20.72 | $21.35 | $21.35 | 947,866 |
| 2023-05-02 | $21.55 | $21.55 | $20.31 | $20.85 | $20.85 | 1,095,784 |
| 2023-05-01 | $21.33 | $21.77 | $20.65 | $21.61 | $21.61 | 1,100,775 |
| 2023-04-28 | $21.25 | $21.81 | $20.63 | $21.50 | $21.50 | 744,248 |
| 2023-04-27 | $21.50 | $22.25 | $21.26 | $21.35 | $21.35 | 928,897 |
| 2023-04-26 | $21.75 | $22.21 | $21.46 | $21.50 | $21.50 | 722,062 |
| 2023-04-25 | $22.22 | $22.23 | $21.25 | $21.79 | $21.79 | 736,148 |
| 2023-04-24 | $22.29 | $22.50 | $22.10 | $22.35 | $22.35 | 422,161 |
| 2023-04-21 | $22.64 | $22.71 | $22.22 | $22.22 | $22.22 | 751,132 |
| 2023-04-20 | $23.15 | $23.57 | $22.29 | $22.72 | $22.72 | 624,948 |
| 2023-04-19 | $22.25 | $23.45 | $22.03 | $23.34 | $23.34 | 1,156,501 |
| 2023-04-18 | $23.53 | $23.54 | $22.47 | $22.74 | $22.74 | 868,856 |
| 2023-04-17 | $23.35 | $23.63 | $23.02 | $23.42 | $23.42 | 689,433 |
| 2023-04-14 | $23.87 | $24.03 | $23.01 | $23.44 | $23.44 | 895,706 |
| 2023-04-13 | $23.82 | $24.51 | $23.51 | $23.86 | $23.86 | 770,117 |
| 2023-04-12 | $25.20 | $25.47 | $23.66 | $23.76 | $23.76 | 937,842 |
| 2023-04-11 | $24.46 | $25.30 | $24.37 | $24.90 | $24.90 | 582,145 |
| 2023-04-10 | $24.68 | $25.00 | $23.80 | $24.51 | $24.51 | 593,838 |
| 2023-04-06 | $25.19 | $25.24 | $23.83 | $25.03 | $25.03 | 1,297,169 |
| 2023-04-05 | $26.01 | $26.44 | $25.00 | $25.39 | $25.39 | 1,217,832 |
| 2023-04-04 | $27.71 | $27.85 | $25.45 | $26.35 | $26.35 | 1,280,300 |
| 2023-04-03 | $29.01 | $29.46 | $27.15 | $27.69 | $27.69 | 1,095,959 |
| 2023-03-31 | $27.37 | $28.93 | $27.02 | $28.88 | $28.88 | 1,420,435 |
| 2023-03-30 | $27.76 | $28.00 | $26.81 | $27.09 | $27.09 | 1,149,044 |
| 2023-03-29 | $28.70 | $28.97 | $27.18 | $27.45 | $27.45 | 835,684 |
| 2023-03-28 | $28.60 | $28.86 | $28.25 | $28.37 | $28.37 | 617,540 |
| 2023-03-27 | $27.75 | $28.61 | $27.73 | $28.47 | $28.47 | 861,826 |
| 2023-03-24 | $26.77 | $27.50 | $26.34 | $27.36 | $27.36 | 604,779 |
| 2023-03-23 | $28.63 | $29.34 | $27.04 | $27.44 | $27.44 | 601,783 |
| 2023-03-22 | $29.53 | $30.08 | $28.11 | $28.27 | $28.27 | 704,520 |
| 2023-03-21 | $29.41 | $30.50 | $29.18 | $29.50 | $29.50 | 645,250 |
| 2023-03-20 | $29.74 | $30.30 | $28.49 | $28.92 | $28.92 | 684,682 |
| 2023-03-17 | $30.95 | $30.95 | $29.09 | $30.12 | $30.12 | 1,516,635 |
| 2023-03-16 | $30.19 | $31.55 | $29.76 | $31.00 | $31.00 | 748,814 |
| 2023-03-15 | $30.00 | $30.97 | $29.32 | $30.42 | $30.42 | 715,388 |
| 2023-03-14 | $32.57 | $33.18 | $30.56 | $31.17 | $31.17 | 788,099 |
| 2023-03-13 | $31.64 | $33.39 | $31.23 | $31.91 | $31.91 | 813,722 |
| 2023-03-10 | $33.81 | $33.90 | $31.27 | $32.33 | $32.33 | 1,272,921 |
| 2023-03-09 | $34.37 | $34.75 | $33.58 | $33.97 | $33.97 | 1,039,546 |
| 2023-03-08 | $36.35 | $36.78 | $34.23 | $34.42 | $34.42 | 1,051,190 |
| 2023-03-07 | $37.55 | $37.98 | $36.49 | $36.50 | $36.50 | 532,997 |
| 2023-03-06 | $39.49 | $39.81 | $37.49 | $37.68 | $37.68 | 822,909 |
| 2023-03-03 | $36.75 | $39.27 | $36.00 | $39.27 | $39.27 | 834,814 |
| 2023-03-02 | $37.81 | $38.60 | $35.83 | $36.85 | $36.85 | 2,140,939 |
| 2023-03-01 | $42.05 | $42.05 | $37.50 | $37.71 | $37.71 | 2,495,126 |
| 2023-02-28 | $43.01 | $43.95 | $42.42 | $43.56 | $43.56 | 517,183 |
| 2023-02-27 | $42.75 | $43.22 | $42.11 | $42.61 | $42.61 | 481,695 |
| 2023-02-24 | $42.78 | $43.15 | $41.52 | $42.40 | $42.40 | 466,586 |
| 2023-02-23 | $43.57 | $43.97 | $42.30 | $43.12 | $43.12 | 277,649 |
| 2023-02-22 | $42.04 | $43.51 | $41.76 | $43.14 | $43.14 | 422,211 |
| 2023-02-21 | $44.00 | $44.50 | $41.33 | $42.06 | $42.06 | 623,635 |
| 2023-02-17 | $44.56 | $44.96 | $43.89 | $44.47 | $44.47 | 276,317 |
| 2023-02-16 | $46.40 | $47.08 | $45.79 | $45.82 | $44.91 | 300,396 |
| 2023-02-15 | $46.62 | $46.84 | $45.43 | $46.84 | $45.91 | 287,874 |
| 2023-02-14 | $46.77 | $47.10 | $45.89 | $46.77 | $45.84 | 238,133 |
| 2023-02-13 | $46.04 | $46.77 | $45.45 | $46.77 | $45.84 | 243,824 |
| 2023-02-10 | $45.60 | $46.13 | $45.21 | $46.04 | $45.12 | 326,530 |
| 2023-02-09 | $46.45 | $47.49 | $45.70 | $45.79 | $45.79 | 269,975 |
| 2023-02-08 | $48.01 | $48.06 | $45.66 | $45.66 | $45.66 | 366,851 |
| 2023-02-07 | $48.18 | $48.55 | $46.16 | $47.82 | $47.82 | 392,951 |
| 2023-02-06 | $47.75 | $48.68 | $47.18 | $48.10 | $48.10 | 482,535 |
| 2023-02-03 | $46.19 | $48.43 | $46.00 | $47.68 | $47.68 | 406,888 |
| 2023-02-02 | $45.25 | $46.28 | $45.03 | $46.16 | $46.16 | 615,525 |
| 2023-02-01 | $44.26 | $45.51 | $43.65 | $45.11 | $45.11 | 655,974 |
| 2023-01-31 | $44.94 | $45.92 | $44.86 | $45.48 | $45.48 | 826,303 |
| 2023-01-30 | $45.74 | $45.88 | $44.64 | $44.83 | $44.83 | 477,555 |
| 2023-01-27 | $45.44 | $46.73 | $45.39 | $46.04 | $46.04 | 292,573 |
| 2023-01-26 | $47.14 | $47.14 | $45.27 | $45.58 | $45.58 | 363,683 |
| 2023-01-25 | $46.00 | $47.61 | $44.87 | $46.61 | $46.61 | 316,791 |
| 2023-01-24 | $46.49 | $46.80 | $45.22 | $46.37 | $46.37 | 265,166 |
| 2023-01-23 | $46.89 | $47.16 | $45.81 | $45.96 | $45.96 | 330,170 |
| 2023-01-20 | $44.29 | $46.46 | $44.01 | $46.45 | $46.45 | 467,637 |
| 2023-01-19 | $47.89 | $48.51 | $43.60 | $44.29 | $44.29 | 1,000,793 |
| 2023-01-18 | $50.92 | $52.00 | $48.03 | $48.28 | $48.28 | 522,608 |
| 2023-01-17 | $51.13 | $51.49 | $50.02 | $50.20 | $50.20 | 552,292 |
| 2023-01-13 | $50.54 | $51.58 | $49.82 | $51.14 | $51.14 | 337,627 |
| 2023-01-12 | $48.00 | $50.83 | $47.75 | $50.74 | $50.74 | 628,995 |
| 2023-01-11 | $46.26 | $47.66 | $46.18 | $47.63 | $47.63 | 405,801 |
| 2023-01-10 | $46.52 | $47.06 | $45.24 | $46.24 | $46.24 | 455,358 |
| 2023-01-09 | $47.90 | $48.35 | $46.80 | $46.80 | $46.80 | 551,860 |
| 2023-01-06 | $46.95 | $48.62 | $45.24 | $47.56 | $47.56 | 590,259 |
| 2023-01-05 | $49.50 | $49.77 | $46.56 | $46.64 | $46.64 | 590,515 |
| 2023-01-04 | $48.30 | $49.88 | $48.26 | $49.67 | $49.67 | 391,940 |
| 2023-01-03 | $52.68 | $52.68 | $47.57 | $48.35 | $48.35 | 830,930 |
| 2022-12-30 | $51.79 | $53.29 | $51.33 | $52.97 | $52.97 | 384,768 |
| 2022-12-29 | $50.27 | $52.39 | $50.11 | $52.39 | $52.39 | 316,125 |
| 2022-12-28 | $52.41 | $52.41 | $49.75 | $50.27 | $50.27 | 397,515 |
| 2022-12-27 | $52.82 | $53.07 | $51.68 | $52.58 | $52.58 | 261,874 |
| 2022-12-23 | $52.69 | $53.20 | $51.97 | $53.03 | $53.03 | 231,593 |
| 2022-12-22 | $54.49 | $54.81 | $51.06 | $53.12 | $53.12 | 397,041 |
| 2022-12-21 | $53.77 | $55.28 | $53.38 | $55.21 | $55.21 | 294,113 |
| 2022-12-20 | $51.99 | $53.49 | $51.59 | $53.13 | $53.13 | 274,527 |
| 2022-12-19 | $53.81 | $54.16 | $51.92 | $52.22 | $52.22 | 349,534 |
| 2022-12-16 | $55.53 | $55.79 | $53.59 | $53.59 | $53.59 | 572,517 |
| 2022-12-15 | $56.57 | $56.85 | $55.13 | $56.42 | $56.42 | 261,824 |
| 2022-12-14 | $58.80 | $59.23 | $56.85 | $57.22 | $57.22 | 189,693 |
| 2022-12-13 | $60.00 | $61.62 | $58.58 | $58.88 | $58.88 | 265,177 |
| 2022-12-12 | $56.84 | $58.50 | $56.79 | $58.42 | $58.42 | 274,337 |
| 2022-12-09 | $55.68 | $58.11 | $55.02 | $56.72 | $56.72 | 246,860 |
| 2022-12-08 | $55.83 | $57.47 | $55.51 | $55.87 | $55.87 | 334,366 |
| 2022-12-07 | $55.24 | $56.71 | $54.33 | $55.14 | $55.14 | 317,406 |
| 2022-12-06 | $58.75 | $59.59 | $54.88 | $55.44 | $55.44 | 378,074 |
| 2022-12-05 | $60.00 | $60.00 | $57.98 | $58.79 | $58.79 | 283,699 |
| 2022-12-02 | $56.77 | $59.75 | $56.41 | $59.35 | $59.35 | 357,845 |
| 2022-12-01 | $56.94 | $58.99 | $56.75 | $57.25 | $57.25 | 379,761 |
| 2022-11-30 | $55.10 | $56.78 | $52.82 | $56.75 | $56.75 | 495,178 |
| 2022-11-29 | $55.23 | $56.70 | $54.16 | $54.89 | $54.89 | 607,897 |
| 2022-11-28 | $58.36 | $58.36 | $55.35 | $55.35 | $55.35 | 460,989 |
| 2022-11-25 | $59.33 | $60.33 | $59.33 | $59.84 | $59.84 | 88,115 |
| 2022-11-23 | $59.49 | $59.93 | $59.01 | $59.70 | $59.70 | 142,675 |
| 2022-11-22 | $58.78 | $60.69 | $58.65 | $59.87 | $59.87 | 203,142 |
| 2022-11-21 | $58.17 | $59.09 | $56.97 | $58.53 | $58.53 | 210,631 |
| 2022-11-18 | $58.75 | $59.03 | $57.93 | $58.29 | $58.29 | 143,270 |
| 2022-11-17 | $58.22 | $58.90 | $56.96 | $58.10 | $58.10 | 237,029 |
| 2022-11-16 | $60.86 | $61.24 | $58.92 | $59.15 | $59.15 | 278,505 |
| 2022-11-15 | $60.32 | $61.99 | $59.65 | $61.16 | $61.16 | 318,519 |
| 2022-11-14 | $59.98 | $61.18 | $59.51 | $59.60 | $59.60 | 438,793 |
| 2022-11-11 | $58.92 | $60.60 | $58.07 | $60.40 | $60.40 | 585,271 |
| 2022-11-10 | $58.49 | $59.53 | $57.36 | $58.22 | $58.22 | 631,832 |
| 2022-11-09 | $59.36 | $59.67 | $57.05 | $57.42 | $56.54 | 368,483 |
| 2022-11-08 | $60.63 | $60.90 | $58.98 | $59.66 | $58.75 | 544,438 |
| 2022-11-07 | $60.74 | $60.74 | $58.92 | $60.45 | $59.52 | 352,705 |
| 2022-11-04 | $60.60 | $61.70 | $58.75 | $60.17 | $59.25 | 448,647 |
| 2022-11-03 | $58.93 | $60.90 | $56.82 | $59.93 | $59.01 | 811,382 |
| 2022-11-02 | $60.46 | $61.86 | $59.04 | $59.67 | $58.76 | 412,143 |
| 2022-11-01 | $60.00 | $60.80 | $59.89 | $59.97 | $59.05 | 484,125 |
| 2022-10-31 | $58.92 | $59.89 | $58.38 | $59.84 | $58.92 | 303,658 |
| 2022-10-28 | $58.85 | $59.30 | $57.30 | $59.26 | $59.26 | 414,554 |
| 2022-10-27 | $58.69 | $59.00 | $57.29 | $58.85 | $58.85 | 388,302 |
| 2022-10-26 | $58.00 | $59.97 | $57.28 | $58.19 | $58.19 | 563,886 |
| 2022-10-25 | $54.82 | $57.96 | $54.25 | $57.76 | $57.76 | 509,519 |
| 2022-10-24 | $54.60 | $55.62 | $53.70 | $55.20 | $55.20 | 615,034 |
| 2022-10-21 | $50.85 | $54.36 | $49.30 | $54.16 | $54.16 | 1,061,204 |
| 2022-10-20 | $53.11 | $54.14 | $50.00 | $50.64 | $50.64 | 611,728 |
| 2022-10-19 | $55.24 | $55.83 | $51.50 | $53.52 | $53.52 | 1,102,431 |
| 2022-10-18 | $55.70 | $56.20 | $54.03 | $55.92 | $55.92 | 1,074,923 |
| 2022-10-17 | $48.49 | $53.43 | $48.45 | $52.31 | $52.31 | 1,043,290 |
| 2022-10-14 | $53.50 | $55.60 | $47.83 | $48.03 | $48.03 | 1,777,084 |
| 2022-10-13 | $50.33 | $53.15 | $49.50 | $52.05 | $52.05 | 2,704,057 |
| 2022-10-12 | $54.64 | $57.00 | $45.88 | $51.23 | $51.23 | 7,338,925 |
| 2022-10-11 | $59.83 | $60.23 | $57.86 | $58.97 | $58.97 | 531,257 |
| 2022-10-10 | $61.76 | $62.34 | $60.08 | $60.38 | $60.38 | 365,271 |
| 2022-10-07 | $62.80 | $62.80 | $60.75 | $61.76 | $61.76 | 500,142 |
| 2022-10-06 | $64.02 | $66.68 | $63.13 | $63.13 | $63.13 | 396,650 |
| 2022-10-05 | $64.15 | $65.13 | $63.15 | $64.59 | $64.59 | 381,411 |
| 2022-10-04 | $66.00 | $67.84 | $64.58 | $65.13 | $65.13 | 443,600 |
| 2022-10-03 | $60.26 | $65.24 | $60.26 | $64.68 | $64.68 | 519,237 |
| 2022-09-30 | $61.74 | $62.81 | $59.99 | $60.06 | $60.06 | 545,789 |
| 2022-09-29 | $65.49 | $66.02 | $60.91 | $61.57 | $61.57 | 448,322 |
| 2022-09-28 | $63.62 | $66.97 | $63.09 | $66.24 | $66.24 | 438,798 |
| 2022-09-27 | $63.63 | $63.88 | $62.81 | $63.21 | $63.21 | 329,124 |
| 2022-09-26 | $63.00 | $64.84 | $62.20 | $62.31 | $62.31 | 384,943 |
| 2022-09-23 | $67.39 | $67.39 | $62.73 | $64.02 | $64.02 | 423,868 |
| 2022-09-22 | $70.44 | $70.46 | $68.32 | $69.02 | $69.02 | 198,263 |
| 2022-09-21 | $69.99 | $71.68 | $69.09 | $69.70 | $69.70 | 310,135 |
| 2022-09-20 | $70.41 | $70.48 | $68.56 | $69.36 | $69.36 | 242,588 |
| 2022-09-19 | $67.94 | $71.01 | $67.94 | $70.70 | $70.70 | 275,389 |
| 2022-09-16 | $69.59 | $70.19 | $68.04 | $68.93 | $68.93 | 708,437 |
| 2022-09-15 | $72.32 | $72.38 | $69.11 | $70.34 | $70.34 | 513,487 |
| 2022-09-14 | $69.51 | $71.23 | $68.43 | $71.21 | $71.21 | 219,320 |
| 2022-09-13 | $70.93 | $72.19 | $69.73 | $69.78 | $69.78 | 206,851 |
| 2022-09-12 | $71.54 | $74.39 | $71.54 | $72.50 | $72.50 | 373,200 |
| 2022-09-09 | $69.85 | $71.18 | $69.30 | $70.78 | $70.78 | 314,887 |
| 2022-09-08 | $67.09 | $69.06 | $66.53 | $68.93 | $68.93 | 328,209 |
| 2022-09-07 | $66.89 | $67.96 | $66.42 | $67.73 | $67.73 | 258,751 |
| 2022-09-06 | $67.36 | $68.33 | $66.45 | $66.94 | $66.94 | 394,533 |
| 2022-09-02 | $69.32 | $69.32 | $66.36 | $66.93 | $66.93 | 262,451 |
| 2022-09-01 | $69.11 | $69.24 | $66.67 | $68.55 | $68.55 | 237,536 |
| 2022-08-31 | $68.08 | $70.37 | $68.08 | $69.52 | $69.52 | 414,197 |
| 2022-08-30 | $69.91 | $70.12 | $67.52 | $67.99 | $67.99 | 173,083 |
| 2022-08-29 | $71.22 | $71.67 | $69.94 | $69.95 | $69.95 | 197,643 |
| 2022-08-26 | $73.29 | $73.89 | $71.63 | $71.93 | $71.93 | 151,425 |
| 2022-08-25 | $71.53 | $73.17 | $71.14 | $73.04 | $73.04 | 242,443 |
| 2022-08-24 | $69.47 | $71.27 | $69.26 | $70.93 | $70.93 | 241,056 |
| 2022-08-23 | $70.46 | $71.58 | $68.60 | $69.90 | $69.90 | 399,902 |
| 2022-08-22 | $70.59 | $71.77 | $69.77 | $70.00 | $70.00 | 290,337 |
| 2022-08-19 | $73.64 | $73.89 | $70.92 | $71.67 | $71.67 | 546,402 |
| 2022-08-18 | $75.34 | $76.11 | $75.05 | $75.79 | $75.79 | 156,854 |
| 2022-08-17 | $75.19 | $76.00 | $73.50 | $74.74 | $74.74 | 213,023 |
| 2022-08-16 | $72.49 | $75.31 | $72.27 | $75.06 | $75.06 | 261,246 |
| 2022-08-15 | $72.76 | $73.06 | $71.46 | $72.29 | $72.29 | 358,743 |
| 2022-08-12 | $74.09 | $75.41 | $72.72 | $73.49 | $73.49 | 343,692 |
| 2022-08-11 | $76.20 | $77.40 | $75.25 | $75.66 | $74.74 | 285,976 |
| 2022-08-10 | $75.80 | $76.43 | $74.68 | $75.39 | $74.47 | 267,606 |
| 2022-08-09 | $75.42 | $76.27 | $73.81 | $74.83 | $73.92 | 396,158 |
| 2022-08-08 | $72.92 | $75.37 | $71.75 | $74.46 | $73.55 | 477,420 |
| 2022-08-05 | $67.27 | $70.58 | $66.82 | $70.35 | $69.49 | 331,044 |
| 2022-08-04 | $69.59 | $69.59 | $67.13 | $67.76 | $66.94 | 359,101 |
| 2022-08-03 | $69.63 | $70.21 | $68.60 | $68.77 | $67.93 | 323,454 |
| 2022-08-02 | $68.30 | $70.01 | $68.30 | $69.12 | $68.28 | 212,325 |
| 2022-08-01 | $68.94 | $69.13 | $67.78 | $68.34 | $67.51 | 358,992 |
| 2022-07-29 | $68.53 | $70.96 | $68.11 | $69.63 | $68.78 | 372,989 |
| 2022-07-28 | $68.07 | $69.57 | $67.39 | $68.53 | $67.70 | 420,127 |
| 2022-07-27 | $64.99 | $67.45 | $63.93 | $67.32 | $66.50 | 270,610 |
| 2022-07-26 | $65.67 | $66.29 | $64.04 | $64.40 | $63.62 | 184,707 |
| 2022-07-25 | $64.69 | $65.80 | $64.22 | $65.02 | $64.23 | 399,536 |
| 2022-07-22 | $64.76 | $65.82 | $63.36 | $64.15 | $63.37 | 315,123 |
| 2022-07-21 | $63.80 | $64.16 | $61.73 | $63.98 | $63.20 | 217,496 |
| 2022-07-20 | $63.08 | $64.89 | $60.96 | $64.46 | $63.68 | 321,228 |
| 2022-07-19 | $62.33 | $63.17 | $60.03 | $62.65 | $61.89 | 433,412 |
| 2022-07-18 | $60.15 | $63.16 | $60.07 | $61.82 | $61.07 | 414,937 |
| 2022-07-15 | $58.89 | $60.41 | $58.28 | $59.48 | $58.76 | 349,062 |
| 2022-07-14 | $57.09 | $57.69 | $55.26 | $57.60 | $56.90 | 296,075 |
| 2022-07-13 | $57.49 | $59.09 | $57.41 | $58.05 | $57.34 | 264,751 |
| 2022-07-12 | $58.86 | $59.24 | $57.23 | $58.16 | $57.45 | 463,575 |
| 2022-07-11 | $57.50 | $59.54 | $56.03 | $59.50 | $58.78 | 507,013 |
| 2022-07-08 | $57.83 | $58.67 | $56.66 | $57.63 | $56.93 | 336,246 |
| 2022-07-07 | $56.36 | $58.60 | $56.36 | $58.06 | $57.35 | 339,453 |
| 2022-07-06 | $57.18 | $58.31 | $55.07 | $55.68 | $55.00 | 612,571 |
| 2022-07-05 | $58.18 | $59.34 | $56.41 | $57.51 | $56.81 | 513,916 |
| 2022-07-01 | $57.22 | $59.20 | $56.73 | $58.99 | $58.27 | 228,718 |
| 2022-06-30 | $58.64 | $59.17 | $56.91 | $57.22 | $56.52 | 457,424 |
| 2022-06-29 | $61.08 | $61.08 | $58.65 | $59.51 | $58.79 | 329,611 |
| 2022-06-28 | $63.34 | $63.65 | $60.12 | $61.03 | $60.29 | 384,846 |
| 2022-06-27 | $61.21 | $63.83 | $60.64 | $62.59 | $61.83 | 659,029 |
| 2022-06-24 | $61.01 | $63.43 | $60.04 | $60.53 | $59.79 | 2,705,251 |
| 2022-06-23 | $60.10 | $61.88 | $58.40 | $58.50 | $57.79 | 411,251 |
| 2022-06-22 | $60.15 | $61.61 | $59.27 | $60.24 | $59.51 | 350,472 |
| 2022-06-21 | $59.64 | $63.74 | $59.62 | $61.48 | $60.73 | 503,274 |
| 2022-06-17 | $61.24 | $63.29 | $58.06 | $58.68 | $57.97 | 1,982,069 |
| 2022-06-16 | $62.45 | $64.45 | $60.64 | $61.18 | $60.44 | 588,755 |
| 2022-06-15 | $63.72 | $65.31 | $62.47 | $64.01 | $63.23 | 411,830 |
| 2022-06-14 | $67.04 | $67.75 | $62.06 | $63.21 | $62.44 | 579,127 |
| 2022-06-13 | $71.00 | $71.41 | $65.37 | $66.95 | $66.14 | 1,109,397 |
| 2022-06-10 | $70.57 | $71.71 | $69.19 | $71.52 | $70.65 | 369,432 |
| 2022-06-09 | $74.48 | $74.48 | $71.64 | $71.83 | $70.96 | 432,218 |
| 2022-06-08 | $76.28 | $76.71 | $74.33 | $74.52 | $73.61 | 301,793 |
| 2022-06-07 | $76.35 | $77.32 | $73.86 | $76.56 | $75.63 | 345,224 |
| 2022-06-06 | $79.29 | $79.49 | $76.36 | $77.71 | $76.76 | 275,674 |
| 2022-06-03 | $80.34 | $80.34 | $77.49 | $77.93 | $76.98 | 265,940 |
| 2022-06-02 | $75.91 | $80.65 | $75.53 | $80.50 | $79.52 | 441,471 |
| 2022-06-01 | $78.00 | $78.66 | $74.53 | $76.17 | $75.24 | 347,064 |
| 2022-05-31 | $78.48 | $79.38 | $76.38 | $77.89 | $76.94 | 1,079,395 |
| 2022-05-27 | $76.07 | $78.02 | $76.07 | $77.88 | $76.93 | 201,992 |
| 2022-05-26 | $76.32 | $77.89 | $75.24 | $76.14 | $75.21 | 190,742 |
| 2022-05-25 | $74.52 | $76.05 | $74.52 | $75.60 | $74.68 | 282,147 |
| 2022-05-24 | $73.84 | $75.41 | $72.72 | $74.77 | $73.86 | 335,312 |
| 2022-05-23 | $74.52 | $74.77 | $73.59 | $74.02 | $73.12 | 238,353 |
| 2022-05-20 | $73.59 | $74.54 | $72.57 | $74.36 | $73.46 | 373,320 |
| 2022-05-19 | $71.98 | $73.25 | $71.33 | $72.73 | $71.85 | 262,956 |
| 2022-05-18 | $74.03 | $74.67 | $71.99 | $72.86 | $71.97 | 264,918 |
| 2022-05-17 | $72.87 | $74.95 | $72.75 | $74.76 | $73.85 | 270,930 |
| 2022-05-16 | $67.28 | $71.62 | $67.28 | $71.39 | $70.52 | 260,021 |
| 2022-05-13 | $67.01 | $70.61 | $67.01 | $67.44 | $66.62 | 348,536 |
| 2022-05-12 | $65.50 | $69.27 | $64.05 | $67.31 | $65.61 | 566,201 |
| 2022-05-11 | $67.82 | $68.70 | $64.68 | $65.24 | $63.59 | 479,889 |
| 2022-05-10 | $74.19 | $75.71 | $68.05 | $68.57 | $66.84 | 790,342 |
| 2022-05-09 | $76.08 | $76.98 | $71.34 | $73.80 | $71.94 | 899,598 |
| 2022-05-06 | $78.69 | $79.27 | $75.02 | $77.28 | $75.33 | 665,884 |
| 2022-05-05 | $77.10 | $83.01 | $71.33 | $79.01 | $77.02 | 1,526,070 |
| 2022-05-04 | $87.76 | $88.04 | $84.94 | $87.56 | $85.35 | 307,793 |
| 2022-05-03 | $85.70 | $87.93 | $85.70 | $87.30 | $85.10 | 128,098 |
| 2022-05-02 | $83.89 | $86.72 | $83.56 | $85.92 | $83.75 | 212,943 |
| 2022-04-29 | $84.38 | $84.70 | $83.37 | $84.34 | $82.21 | 216,349 |
| 2022-04-28 | $86.07 | $86.07 | $82.81 | $84.13 | $82.01 | 218,194 |
| 2022-04-27 | $83.61 | $86.35 | $83.39 | $85.45 | $83.29 | 242,279 |
| 2022-04-26 | $84.81 | $85.73 | $83.24 | $84.05 | $81.93 | 315,179 |
| 2022-04-25 | $83.64 | $85.06 | $81.79 | $85.05 | $82.90 | 284,258 |
| 2022-04-22 | $85.29 | $87.00 | $84.73 | $85.64 | $83.48 | 169,680 |
| 2022-04-21 | $85.49 | $87.34 | $85.21 | $85.84 | $83.67 | 308,394 |
| 2022-04-20 | $89.89 | $91.00 | $84.42 | $84.89 | $82.75 | 445,638 |
| 2022-04-19 | $88.98 | $91.06 | $88.83 | $89.64 | $87.38 | 496,482 |
| 2022-04-18 | $87.98 | $89.42 | $87.48 | $88.78 | $86.54 | 462,888 |
| 2022-04-14 | $85.72 | $88.30 | $85.72 | $87.71 | $85.50 | 363,524 |
| 2022-04-13 | $84.34 | $86.47 | $84.13 | $85.75 | $83.59 | 322,830 |
| 2022-04-12 | $82.16 | $85.39 | $82.16 | $84.04 | $81.92 | 216,894 |
| 2022-04-11 | $82.00 | $83.00 | $81.07 | $81.89 | $79.82 | 256,113 |
| 2022-04-08 | $81.44 | $82.42 | $80.68 | $82.39 | $80.31 | 195,988 |
| 2022-04-07 | $81.64 | $81.96 | $80.66 | $81.35 | $79.30 | 240,529 |
| 2022-04-06 | $81.11 | $81.64 | $79.96 | $81.00 | $78.96 | 192,201 |
| 2022-04-05 | $80.05 | $82.81 | $80.05 | $81.05 | $79.00 | 308,357 |
| 2022-04-04 | $81.54 | $81.54 | $80.06 | $81.39 | $79.34 | 178,755 |
| 2022-04-01 | $79.15 | $81.59 | $79.15 | $81.19 | $79.14 | 344,082 |
| 2022-03-31 | $78.10 | $80.25 | $78.00 | $79.15 | $77.15 | 493,007 |
| 2022-03-30 | $77.40 | $79.37 | $76.87 | $77.99 | $76.02 | 293,039 |
| 2022-03-29 | $75.35 | $78.37 | $74.92 | $77.37 | $75.42 | 231,601 |
| 2022-03-28 | $78.14 | $78.82 | $74.04 | $74.43 | $72.55 | 236,416 |
| 2022-03-25 | $77.00 | $78.76 | $76.35 | $78.33 | $76.35 | 178,899 |
| 2022-03-24 | $77.24 | $78.48 | $76.21 | $76.80 | $74.86 | 133,372 |
| 2022-03-23 | $75.67 | $78.07 | $75.67 | $76.95 | $75.01 | 182,868 |
| 2022-03-22 | $77.51 | $77.73 | $74.85 | $75.91 | $73.99 | 650,665 |
| 2022-03-21 | $76.06 | $78.50 | $76.06 | $77.39 | $75.44 | 748,404 |
| 2022-03-18 | $78.07 | $80.07 | $76.02 | $76.09 | $74.17 | 2,671,632 |
| 2022-03-17 | $78.80 | $81.68 | $77.70 | $77.83 | $75.87 | 865,138 |
| 2022-03-16 | $78.12 | $81.53 | $77.80 | $78.75 | $76.76 | 1,029,961 |
| 2022-03-15 | $75.74 | $78.66 | $74.87 | $77.97 | $76.00 | 401,391 |
| 2022-03-14 | $76.03 | $79.22 | $75.37 | $76.51 | $74.58 | 522,136 |
| 2022-03-11 | $75.34 | $79.00 | $75.34 | $76.71 | $74.77 | 493,415 |
| 2022-03-10 | $71.94 | $75.49 | $71.55 | $75.06 | $73.17 | 453,566 |
| 2022-03-09 | $74.39 | $74.39 | $70.81 | $71.42 | $69.62 | 358,844 |
| 2022-03-08 | $73.50 | $76.44 | $72.54 | $74.03 | $72.16 | 480,422 |
| 2022-03-07 | $80.01 | $80.55 | $70.66 | $73.42 | $71.57 | 889,027 |
| 2022-03-04 | $76.59 | $79.51 | $75.69 | $79.30 | $77.30 | 468,497 |
| 2022-03-03 | $73.39 | $78.20 | $72.30 | $76.98 | $75.04 | 496,219 |
| 2022-03-02 | $69.31 | $74.39 | $69.31 | $74.02 | $72.15 | 252,426 |
| 2022-03-01 | $69.75 | $71.44 | $69.22 | $69.73 | $67.97 | 204,226 |
| 2022-02-28 | $70.74 | $72.54 | $69.36 | $69.70 | $67.94 | 257,332 |
| 2022-02-25 | $67.63 | $71.08 | $67.57 | $70.13 | $68.36 | 509,191 |
| 2022-02-24 | $67.64 | $68.50 | $66.46 | $67.24 | $65.54 | 238,800 |
| 2022-02-23 | $70.30 | $70.33 | $68.17 | $68.48 | $66.75 | 218,607 |
| 2022-02-22 | $69.04 | $70.32 | $68.87 | $69.66 | $67.90 | 188,298 |
| 2022-02-18 | $70.13 | $71.26 | $69.33 | $69.80 | $68.04 | 114,405 |
| 2022-02-17 | $71.06 | $72.40 | $70.01 | $70.25 | $68.48 | 160,427 |
| 2022-02-16 | $72.33 | $72.51 | $70.30 | $71.22 | $69.42 | 197,141 |
| 2022-02-15 | $70.88 | $72.51 | $69.65 | $71.94 | $70.12 | 232,001 |
| 2022-02-14 | $70.63 | $71.49 | $70.00 | $70.26 | $68.49 | 140,689 |
| 2022-02-11 | $69.28 | $72.44 | $69.28 | $70.54 | $68.76 | 169,851 |
| 2022-02-10 | $70.71 | $73.07 | $69.70 | $69.93 | $67.34 | 227,946 |
| 2022-02-09 | $70.49 | $71.91 | $69.51 | $71.72 | $69.07 | 188,420 |
| 2022-02-08 | $70.14 | $70.75 | $69.36 | $69.89 | $67.31 | 143,981 |
| 2022-02-07 | $69.44 | $70.71 | $69.00 | $70.05 | $67.46 | 150,662 |
| 2022-02-04 | $69.09 | $70.03 | $68.72 | $69.43 | $66.86 | 219,044 |
| 2022-02-03 | $71.39 | $71.75 | $69.31 | $69.45 | $66.88 | 121,919 |
| 2022-02-02 | $72.24 | $73.69 | $71.05 | $71.17 | $68.54 | 172,199 |
| 2022-02-01 | $69.79 | $72.42 | $69.17 | $72.07 | $69.40 | 373,191 |
| 2022-01-31 | $65.28 | $70.07 | $65.28 | $69.98 | $67.39 | 211,123 |
| 2022-01-28 | $64.35 | $65.36 | $61.04 | $65.18 | $62.77 | 513,028 |
| 2022-01-27 | $68.87 | $69.13 | $64.27 | $64.53 | $62.14 | 371,927 |
| 2022-01-26 | $69.74 | $71.12 | $67.86 | $68.10 | $65.58 | 247,624 |
| 2022-01-25 | $70.00 | $70.44 | $68.75 | $69.41 | $66.84 | 252,427 |
| 2022-01-24 | $72.66 | $73.00 | $68.01 | $70.01 | $67.42 | 533,578 |
| 2022-01-21 | $74.52 | $74.52 | $72.10 | $73.53 | $70.81 | 517,445 |
| 2022-01-20 | $71.56 | $75.46 | $71.01 | $74.31 | $71.56 | 1,336,539 |
| 2022-01-19 | $73.80 | $75.13 | $73.59 | $74.98 | $72.21 | 93,086 |
| 2022-01-18 | $73.36 | $75.08 | $72.81 | $73.99 | $71.25 | 116,627 |
| 2022-01-14 | $74.53 | $74.91 | $72.95 | $73.08 | $70.38 | 155,513 |
| 2022-01-13 | $74.86 | $76.92 | $74.14 | $74.29 | $71.54 | 201,062 |
| 2022-01-12 | $74.01 | $74.75 | $73.59 | $74.45 | $71.70 | 87,432 |
| 2022-01-11 | $73.28 | $74.82 | $73.13 | $74.14 | $71.40 | 98,406 |
| 2022-01-10 | $73.73 | $74.15 | $72.50 | $73.34 | $70.63 | 80,611 |
| 2022-01-07 | $73.04 | $74.29 | $72.95 | $73.79 | $71.06 | 99,131 |
| 2022-01-06 | $73.41 | $74.00 | $72.41 | $73.46 | $70.74 | 299,856 |
| 2022-01-05 | $75.00 | $75.25 | $73.57 | $73.78 | $71.05 | 114,088 |
| 2022-01-04 | $73.93 | $74.84 | $72.58 | $74.70 | $71.94 | 104,607 |
| 2022-01-03 | $70.01 | $73.74 | $70.01 | $73.71 | $70.98 | 177,378 |
| 2021-12-31 | $71.69 | $72.00 | $70.06 | $70.42 | $67.82 | 107,817 |
| 2021-12-30 | $70.26 | $71.97 | $70.00 | $71.64 | $68.99 | 70,120 |
| 2021-12-29 | $71.88 | $71.88 | $70.00 | $70.50 | $67.89 | 48,893 |
| 2021-12-28 | $72.48 | $73.32 | $71.99 | $72.13 | $69.46 | 43,608 |
| 2021-12-27 | $70.54 | $72.49 | $70.37 | $72.06 | $69.39 | 59,236 |
| 2021-12-23 | $70.46 | $71.08 | $70.46 | $71.06 | $68.43 | 61,115 |
| 2021-12-22 | $70.25 | $71.00 | $69.71 | $70.78 | $68.16 | 34,670 |
| 2021-12-21 | $70.51 | $70.99 | $69.59 | $70.41 | $67.81 | 49,350 |
| 2021-12-20 | $70.00 | $71.04 | $69.51 | $70.29 | $67.69 | 92,227 |
| 2021-12-17 | $71.07 | $72.55 | $70.40 | $70.46 | $67.85 | 81,323 |
| 2021-12-16 | $71.00 | $71.99 | $70.82 | $71.59 | $68.94 | 71,989 |
| 2021-12-15 | $70.35 | $71.11 | $69.76 | $71.09 | $68.46 | 117,642 |
| 2021-12-14 | $70.24 | $70.49 | $69.30 | $70.04 | $67.45 | 41,507 |
| 2021-12-13 | $70.51 | $70.98 | $69.56 | $70.28 | $67.68 | 63,029 |
| 2021-12-10 | $72.71 | $72.71 | $70.30 | $71.10 | $68.47 | 60,128 |
| 2021-12-09 | $70.32 | $73.21 | $69.48 | $72.84 | $70.15 | 108,383 |
| 2021-12-08 | $71.29 | $73.34 | $70.68 | $72.95 | $70.25 | 73,063 |
| 2021-12-07 | $70.59 | $71.49 | $70.30 | $71.22 | $68.59 | 70,594 |
| 2021-12-06 | $69.15 | $71.20 | $68.51 | $70.58 | $67.97 | 151,723 |
| 2021-12-03 | $70.06 | $70.25 | $68.70 | $69.38 | $66.81 | 129,652 |
| 2021-12-02 | $69.59 | $70.44 | $68.46 | $70.27 | $67.67 | 157,393 |
| 2021-12-01 | $70.49 | $71.32 | $69.68 | $70.00 | $67.41 | 67,156 |
| 2021-11-30 | $69.51 | $70.25 | $69.50 | $70.03 | $67.44 | 126,119 |
| 2021-11-29 | $70.31 | $70.52 | $69.72 | $70.14 | $67.55 | 89,743 |
| 2021-11-26 | $70.16 | $70.42 | $69.03 | $69.97 | $67.38 | 96,516 |
| 2021-11-24 | $69.94 | $71.10 | $69.45 | $70.88 | $68.26 | 60,006 |
| 2021-11-23 | $70.14 | $70.50 | $69.23 | $70.07 | $67.48 | 40,163 |
| 2021-11-22 | $70.09 | $70.65 | $69.09 | $69.86 | $67.28 | 68,598 |
| 2021-11-19 | $70.50 | $71.52 | $69.95 | $69.95 | $67.36 | 101,487 |
| 2021-11-18 | $68.99 | $70.46 | $68.09 | $70.20 | $67.60 | 130,162 |
| 2021-11-17 | $68.42 | $69.22 | $67.47 | $69.07 | $66.52 | 151,112 |
| 2021-11-16 | $66.98 | $68.33 | $66.68 | $68.00 | $65.48 | 133,870 |
| 2021-11-15 | $66.43 | $67.19 | $66.11 | $66.98 | $64.50 | 355,233 |
| 2021-11-12 | $65.79 | $67.16 | $65.72 | $66.43 | $63.97 | 48,580 |
| 2021-11-11 | $66.50 | $67.22 | $66.39 | $66.94 | $63.66 | 36,801 |
| 2021-11-10 | $66.99 | $67.46 | $65.21 | $66.47 | $63.21 | 152,506 |
| 2021-11-09 | $67.34 | $67.46 | $66.14 | $67.29 | $63.99 | 39,466 |
| 2021-11-08 | $68.14 | $69.00 | $67.06 | $67.33 | $64.03 | 73,070 |
| 2021-11-05 | $68.20 | $68.68 | $66.74 | $68.14 | $64.80 | 49,727 |
| 2021-11-04 | $68.59 | $69.12 | $67.33 | $67.86 | $64.53 | 59,028 |
| 2021-11-03 | $68.19 | $68.27 | $67.01 | $67.96 | $64.63 | 44,829 |
| 2021-11-02 | $68.47 | $68.65 | $66.07 | $67.88 | $64.55 | 55,014 |
| 2021-11-01 | $67.37 | $68.49 | $67.19 | $68.47 | $65.11 | 78,785 |
| 2021-10-29 | $68.35 | $68.70 | $66.60 | $66.96 | $63.68 | 62,990 |
| 2021-10-28 | $66.61 | $68.40 | $66.31 | $68.05 | $64.71 | 134,231 |
| 2021-10-27 | $66.42 | $67.89 | $66.07 | $66.48 | $63.22 | 48,423 |
| 2021-10-26 | $68.38 | $69.09 | $66.61 | $66.87 | $63.59 | 112,582 |
| 2021-10-25 | $66.00 | $70.58 | $65.80 | $68.41 | $65.06 | 222,742 |
| 2021-10-22 | $66.11 | $66.95 | $65.85 | $66.01 | $62.77 | 68,056 |
| 2021-10-21 | $64.45 | $66.34 | $64.28 | $66.11 | $62.87 | 152,907 |
| 2021-10-20 | $65.29 | $65.29 | $63.73 | $64.31 | $61.16 | 102,733 |
| 2021-10-19 | $65.33 | $65.89 | $63.67 | $65.68 | $62.46 | 189,993 |
| 2021-10-18 | $64.89 | $67.44 | $62.89 | $65.68 | $62.46 | 657,607 |
| 2021-10-15 | $57.75 | $64.43 | $57.50 | $64.05 | $60.91 | 881,386 |
| 2021-10-14 | $56.42 | $56.42 | $55.29 | $55.77 | $53.04 | 129,000 |
| 2021-10-13 | $55.77 | $56.25 | $55.27 | $55.92 | $53.18 | 115,162 |
| 2021-10-12 | $55.79 | $56.32 | $55.30 | $55.77 | $53.04 | 95,330 |
| 2021-10-11 | $56.30 | $56.94 | $55.72 | $55.94 | $53.20 | 74,837 |
| 2021-10-08 | $55.84 | $56.68 | $55.14 | $56.31 | $53.55 | 112,365 |
| 2021-10-07 | $54.79 | $55.48 | $54.30 | $55.36 | $52.65 | 112,815 |
| 2021-10-06 | $53.89 | $54.40 | $52.77 | $54.40 | $51.73 | 62,358 |
| 2021-10-05 | $53.62 | $54.47 | $53.25 | $53.96 | $51.32 | 167,384 |
| 2021-10-04 | $54.64 | $55.29 | $54.05 | $54.24 | $51.58 | 78,372 |
| 2021-10-01 | $54.50 | $55.15 | $54.11 | $55.00 | $52.30 | 73,180 |
| 2021-09-30 | $54.67 | $55.10 | $53.59 | $54.09 | $51.44 | 72,725 |
| 2021-09-29 | $55.00 | $55.43 | $54.37 | $54.45 | $51.78 | 82,044 |
| 2021-09-28 | $55.64 | $55.69 | $54.60 | $54.91 | $52.22 | 72,483 |
| 2021-09-27 | $54.46 | $55.63 | $53.85 | $55.49 | $52.77 | 83,011 |
| 2021-09-24 | $54.22 | $55.02 | $53.84 | $54.46 | $51.79 | 91,910 |
| 2021-09-23 | $53.01 | $54.50 | $52.42 | $54.38 | $51.71 | 101,047 |
| 2021-09-22 | $51.75 | $53.20 | $51.75 | $52.74 | $50.16 | 89,504 |
| 2021-09-21 | $51.92 | $52.49 | $51.65 | $51.82 | $49.28 | 43,296 |
| 2021-09-20 | $51.99 | $53.60 | $51.46 | $51.92 | $49.38 | 128,206 |
| 2021-09-17 | $52.86 | $53.40 | $51.76 | $51.76 | $49.22 | 138,680 |
| 2021-09-16 | $53.59 | $53.82 | $53.02 | $53.16 | $50.55 | 10,930 |
| 2021-09-15 | $53.02 | $53.68 | $52.65 | $53.56 | $50.93 | 27,910 |
| 2021-09-14 | $52.28 | $53.47 | $51.75 | $53.22 | $50.61 | 24,853 |
| 2021-09-13 | $53.05 | $53.15 | $52.02 | $52.25 | $49.69 | 57,670 |
| 2021-09-10 | $53.86 | $53.97 | $53.00 | $53.11 | $50.51 | 16,606 |
| 2021-09-09 | $53.64 | $54.50 | $53.40 | $53.50 | $50.88 | 16,181 |
| 2021-09-08 | $53.38 | $53.96 | $53.00 | $53.89 | $51.25 | 30,028 |
| 2021-09-07 | $53.50 | $53.98 | $53.14 | $53.38 | $50.76 | 32,606 |
| 2021-09-03 | $53.91 | $53.98 | $53.00 | $53.13 | $50.53 | 28,511 |
| 2021-09-02 | $53.84 | $54.20 | $53.62 | $53.81 | $51.17 | 19,327 |
| 2021-09-01 | $53.76 | $54.25 | $53.75 | $53.83 | $51.19 | 29,729 |
| 2021-08-31 | $53.00 | $54.22 | $53.00 | $54.04 | $51.39 | 61,731 |
| 2021-08-30 | $53.50 | $53.79 | $52.74 | $52.90 | $50.31 | 44,344 |
| 2021-08-27 | $54.48 | $54.50 | $53.24 | $53.46 | $50.84 | 38,038 |
| 2021-08-26 | $54.13 | $54.40 | $53.08 | $54.10 | $51.45 | 62,117 |
| 2021-08-25 | $54.26 | $54.47 | $53.83 | $53.95 | $51.31 | 71,493 |
| 2021-08-24 | $54.09 | $54.42 | $53.61 | $54.15 | $51.50 | 32,025 |
| 2021-08-23 | $53.94 | $54.65 | $53.81 | $53.89 | $51.25 | 69,010 |
| 2021-08-20 | $53.08 | $54.11 | $52.80 | $53.58 | $50.95 | 47,953 |
| 2021-08-19 | $52.23 | $53.99 | $52.23 | $52.82 | $50.23 | 76,056 |
| 2021-08-18 | $52.69 | $52.98 | $52.26 | $52.66 | $50.08 | 44,530 |
| 2021-08-17 | $54.00 | $54.29 | $52.49 | $52.64 | $50.06 | 59,175 |
| 2021-08-16 | $54.86 | $54.86 | $53.92 | $54.22 | $51.56 | 53,147 |
| 2021-08-13 | $54.56 | $55.17 | $54.02 | $55.07 | $52.37 | 53,470 |
| 2021-08-12 | $54.54 | $54.63 | $53.74 | $54.55 | $51.88 | 72,963 |
| 2021-08-11 | $55.73 | $55.73 | $55.23 | $55.41 | $51.92 | 33,632 |
| 2021-08-10 | $55.31 | $55.73 | $55.01 | $55.53 | $52.03 | 41,347 |
| 2021-08-09 | $55.85 | $56.18 | $55.00 | $55.32 | $51.83 | 43,227 |
| 2021-08-06 | $56.01 | $56.10 | $55.13 | $55.85 | $52.33 | 51,290 |
| 2021-08-05 | $55.42 | $56.03 | $55.05 | $55.98 | $52.45 | 59,766 |
| 2021-08-04 | $53.75 | $55.40 | $53.75 | $55.17 | $51.69 | 93,088 |
| 2021-08-03 | $52.39 | $54.00 | $52.39 | $53.99 | $50.59 | 34,366 |
| 2021-08-02 | $54.00 | $54.00 | $52.43 | $52.60 | $49.29 | 89,603 |
| 2021-07-30 | $54.72 | $55.15 | $53.50 | $54.00 | $50.60 | 114,436 |
| 2021-07-29 | $55.25 | $55.60 | $54.63 | $54.63 | $51.19 | 88,156 |
| 2021-07-28 | $55.29 | $55.39 | $54.50 | $54.74 | $51.29 | 25,985 |
| 2021-07-27 | $55.95 | $56.18 | $55.23 | $55.24 | $51.76 | 44,266 |
| 2021-07-26 | $54.94 | $56.69 | $54.94 | $56.18 | $52.64 | 153,567 |
| 2021-07-23 | $54.15 | $54.87 | $53.73 | $54.68 | $51.23 | 102,243 |
| 2021-07-22 | $53.89 | $54.34 | $53.60 | $54.11 | $50.70 | 52,911 |
| 2021-07-21 | $53.30 | $54.38 | $53.30 | $53.96 | $50.56 | 62,664 |
| 2021-07-20 | $51.65 | $53.51 | $51.65 | $53.21 | $49.86 | 64,730 |
| 2021-07-19 | $52.20 | $52.43 | $51.20 | $51.76 | $48.50 | 208,428 |
| 2021-07-16 | $52.55 | $52.97 | $52.32 | $52.78 | $49.45 | 40,370 |
| 2021-07-15 | $52.48 | $52.80 | $52.39 | $52.61 | $49.30 | 38,163 |
| 2021-07-14 | $53.02 | $53.39 | $52.45 | $52.65 | $49.33 | 85,502 |
| 2021-07-13 | $52.67 | $53.19 | $52.44 | $52.90 | $49.57 | 151,560 |
| 2021-07-12 | $52.75 | $53.51 | $52.33 | $52.94 | $49.60 | 136,699 |
| 2021-07-09 | $52.97 | $53.94 | $52.97 | $53.49 | $50.12 | 202,168 |
| 2021-07-08 | $52.14 | $53.19 | $52.14 | $52.86 | $49.53 | 87,099 |
| 2021-07-07 | $53.54 | $53.79 | $52.63 | $52.70 | $49.38 | 104,195 |
| 2021-07-06 | $53.99 | $54.09 | $53.26 | $53.33 | $49.97 | 44,639 |
| 2021-07-02 | $53.72 | $54.27 | $53.36 | $54.09 | $50.68 | 45,850 |
| 2021-07-01 | $52.53 | $53.70 | $52.48 | $53.53 | $50.16 | 42,540 |
| 2021-06-30 | $52.52 | $52.75 | $52.02 | $52.41 | $49.11 | 69,116 |
| 2021-06-29 | $51.51 | $52.79 | $51.50 | $52.57 | $49.26 | 28,484 |
| 2021-06-28 | $51.88 | $51.88 | $51.27 | $51.49 | $48.25 | 35,530 |
| 2021-06-25 | $53.15 | $53.31 | $51.32 | $51.82 | $48.55 | 96,440 |
| 2021-06-24 | $52.33 | $53.13 | $52.09 | $52.98 | $49.64 | 152,658 |
| 2021-06-23 | $50.20 | $52.64 | $50.15 | $51.97 | $48.70 | 138,260 |
| 2021-06-22 | $49.75 | $50.26 | $49.39 | $50.12 | $46.96 | 144,436 |
| 2021-06-21 | $49.00 | $49.89 | $48.55 | $49.62 | $46.49 | 103,625 |
| 2021-06-18 | $48.63 | $49.07 | $48.50 | $48.53 | $45.47 | 223,214 |
| 2021-06-17 | $49.54 | $49.55 | $48.96 | $49.10 | $46.01 | 146,533 |
| 2021-06-16 | $49.93 | $49.99 | $49.39 | $49.56 | $46.44 | 77,081 |
| 2021-06-15 | $49.71 | $49.86 | $49.14 | $49.80 | $46.66 | 75,194 |
| 2021-06-14 | $49.14 | $49.74 | $49.14 | $49.65 | $46.52 | 65,873 |
| 2021-06-11 | $49.03 | $49.47 | $48.61 | $49.10 | $46.01 | 141,063 |
| 2021-06-10 | $48.50 | $49.28 | $48.47 | $48.60 | $45.54 | 64,380 |
| 2021-06-09 | $48.90 | $49.60 | $48.57 | $48.59 | $45.53 | 112,377 |
| 2021-06-08 | $48.25 | $48.84 | $48.25 | $48.46 | $45.41 | 183,992 |
| 2021-06-07 | $48.25 | $48.70 | $48.08 | $48.25 | $45.21 | 197,047 |
| 2021-06-04 | $48.50 | $49.82 | $48.16 | $48.26 | $45.22 | 668,990 |
| 2021-06-03 | $48.18 | $48.22 | $47.67 | $48.10 | $45.07 | 83,306 |
| 2021-06-02 | $48.78 | $48.78 | $47.98 | $48.06 | $45.03 | 130,580 |
| 2021-06-01 | $49.15 | $49.15 | $48.35 | $48.72 | $45.65 | 152,255 |
| 2021-05-28 | $49.44 | $49.90 | $48.90 | $48.90 | $45.82 | 88,862 |
| 2021-05-27 | $49.47 | $49.47 | $48.91 | $48.99 | $45.90 | 47,848 |
| 2021-05-26 | $49.21 | $50.30 | $49.00 | $49.48 | $46.36 | 43,948 |
| 2021-05-25 | $49.69 | $49.69 | $49.20 | $49.29 | $46.18 | 35,827 |
| 2021-05-24 | $49.63 | $49.77 | $49.16 | $49.66 | $46.53 | 33,043 |
| 2021-05-21 | $50.12 | $50.17 | $49.23 | $49.57 | $46.45 | 76,541 |
| 2021-05-20 | $49.51 | $50.10 | $48.85 | $49.98 | $46.83 | 109,191 |
| 2021-05-19 | $49.99 | $50.11 | $49.20 | $49.67 | $46.54 | 27,258 |
| 2021-05-18 | $49.73 | $50.29 | $49.73 | $50.14 | $46.98 | 31,708 |
| 2021-05-17 | $49.05 | $49.83 | $48.78 | $49.78 | $46.64 | 65,906 |
| 2021-05-14 | $49.28 | $49.85 | $49.17 | $49.21 | $46.11 | 56,876 |
| 2021-05-13 | $49.16 | $50.09 | $49.16 | $49.40 | $46.29 | 108,162 |
| 2021-05-12 | $51.87 | $51.98 | $49.95 | $50.20 | $46.30 | 69,743 |
| 2021-05-11 | $51.68 | $51.99 | $50.87 | $51.99 | $47.95 | 43,205 |
| 2021-05-10 | $51.17 | $51.96 | $51.05 | $51.90 | $47.87 | 72,848 |
| 2021-05-07 | $50.74 | $51.21 | $50.62 | $50.80 | $46.85 | 86,607 |
| 2021-05-06 | $50.26 | $50.56 | $49.93 | $50.56 | $46.63 | 46,025 |
| 2021-05-05 | $50.42 | $50.48 | $50.16 | $50.44 | $46.52 | 41,508 |
| 2021-05-04 | $50.14 | $50.21 | $49.70 | $50.16 | $46.26 | 94,118 |
| 2021-05-03 | $49.52 | $50.09 | $49.38 | $50.01 | $46.13 | 60,996 |
| 2021-04-30 | $50.23 | $50.42 | $49.01 | $49.25 | $45.42 | 90,463 |
| 2021-04-29 | $49.95 | $50.57 | $49.54 | $50.02 | $46.14 | 63,766 |
| 2021-04-28 | $49.50 | $49.83 | $49.07 | $49.79 | $45.92 | 46,916 |
| 2021-04-27 | $48.53 | $49.49 | $48.20 | $49.49 | $45.65 | 83,346 |
| 2021-04-26 | $48.67 | $48.67 | $48.03 | $48.44 | $44.68 | 25,287 |
| 2021-04-23 | $48.34 | $48.82 | $48.21 | $48.33 | $44.58 | 55,696 |
| 2021-04-22 | $47.81 | $48.34 | $47.53 | $47.89 | $44.17 | 71,921 |
| 2021-04-21 | $47.00 | $47.91 | $47.00 | $47.55 | $43.86 | 68,601 |
| 2021-04-20 | $47.60 | $47.94 | $47.13 | $47.25 | $43.58 | 28,249 |
| 2021-04-19 | $47.54 | $47.72 | $47.17 | $47.43 | $43.75 | 33,502 |
| 2021-04-16 | $47.76 | $47.85 | $47.41 | $47.55 | $43.86 | 27,156 |
| 2021-04-15 | $48.00 | $48.00 | $47.36 | $47.90 | $44.18 | 43,002 |
| 2021-04-14 | $47.86 | $48.41 | $47.75 | $47.96 | $44.24 | 24,801 |
| 2021-04-13 | $47.38 | $47.76 | $46.95 | $47.75 | $44.04 | 22,596 |
| 2021-04-12 | $47.66 | $47.73 | $47.05 | $47.15 | $43.49 | 38,909 |
| 2021-04-09 | $48.08 | $48.36 | $47.61 | $47.89 | $44.17 | 37,073 |
| 2021-04-08 | $47.96 | $48.09 | $47.55 | $47.90 | $44.18 | 29,709 |
| 2021-04-07 | $47.94 | $47.98 | $47.39 | $47.64 | $43.94 | 35,054 |
| 2021-04-06 | $47.13 | $47.99 | $47.13 | $47.63 | $43.93 | 19,430 |
| 2021-04-05 | $48.50 | $48.50 | $46.99 | $47.01 | $43.36 | 84,940 |
| 2021-04-01 | $48.23 | $48.64 | $48.11 | $48.30 | $44.55 | 77,245 |
| 2021-03-31 | $47.58 | $48.61 | $47.42 | $48.33 | $44.58 | 66,395 |
| 2021-03-30 | $47.12 | $47.60 | $46.93 | $47.58 | $43.88 | 77,391 |
| 2021-03-29 | $47.94 | $48.38 | $47.33 | $47.39 | $43.71 | 34,972 |
| 2021-03-26 | $48.67 | $49.04 | $48.09 | $48.32 | $44.57 | 34,017 |
| 2021-03-25 | $48.00 | $48.87 | $47.56 | $48.62 | $44.84 | 234,625 |
| 2021-03-24 | $48.38 | $49.05 | $48.10 | $48.21 | $44.47 | 63,844 |
| 2021-03-23 | $49.25 | $49.31 | $48.22 | $48.44 | $44.68 | 27,450 |
| 2021-03-22 | $49.01 | $49.57 | $48.24 | $49.37 | $45.54 | 101,288 |
| 2021-03-19 | $49.25 | $49.65 | $48.95 | $49.15 | $45.33 | 156,073 |
| 2021-03-18 | $48.77 | $49.42 | $48.64 | $49.42 | $45.58 | 64,963 |
| 2021-03-17 | $49.07 | $49.34 | $48.84 | $49.09 | $45.28 | 38,649 |
| 2021-03-16 | $49.30 | $49.54 | $48.56 | $49.20 | $45.38 | 123,568 |
| 2021-03-15 | $49.26 | $49.43 | $48.91 | $49.31 | $45.48 | 57,847 |
| 2021-03-12 | $49.00 | $49.65 | $48.91 | $49.40 | $45.56 | 58,728 |
| 2021-03-11 | $49.64 | $49.90 | $48.89 | $49.06 | $45.25 | 79,082 |
| 2021-03-10 | $49.86 | $50.05 | $49.12 | $49.62 | $45.77 | 117,826 |
| 2021-03-09 | $49.42 | $50.25 | $49.00 | $49.76 | $45.90 | 108,080 |
| 2021-03-08 | $48.38 | $49.46 | $48.01 | $49.01 | $45.20 | 147,961 |
| 2021-03-05 | $47.16 | $48.44 | $47.00 | $48.33 | $44.58 | 120,384 |
| 2021-03-04 | $47.43 | $47.61 | $44.40 | $47.30 | $43.63 | 335,748 |
| 2021-03-03 | $50.51 | $50.56 | $47.44 | $47.48 | $43.79 | 222,625 |
| 2021-03-02 | $52.64 | $52.67 | $50.12 | $50.24 | $46.34 | 134,563 |
| 2021-03-01 | $52.59 | $53.24 | $52.07 | $52.40 | $48.33 | 500,514 |
| 2021-02-26 | $52.56 | $53.08 | $51.23 | $53.03 | $48.91 | 274,410 |
| 2021-02-25 | $52.17 | $53.94 | $51.06 | $52.13 | $48.08 | 219,781 |
| 2021-02-24 | $52.75 | $53.31 | $52.10 | $52.72 | $48.63 | 203,097 |
| 2021-02-23 | $53.19 | $53.70 | $52.48 | $52.80 | $48.70 | 180,027 |
| 2021-02-22 | $52.93 | $53.18 | $52.33 | $53.00 | $48.88 | 75,396 |
| 2021-02-19 | $52.11 | $52.85 | $51.66 | $52.78 | $48.68 | 58,537 |
| 2021-02-18 | $51.91 | $52.21 | $51.50 | $51.66 | $47.65 | 48,148 |
| 2021-02-17 | $51.36 | $52.07 | $51.00 | $52.02 | $47.98 | 59,399 |
| 2021-02-16 | $52.05 | $52.34 | $51.28 | $51.33 | $47.34 | 95,134 |
| 2021-02-12 | $51.69 | $52.29 | $51.20 | $52.09 | $48.04 | 131,964 |
| 2021-02-11 | $52.25 | $52.47 | $50.71 | $51.43 | $47.44 | 159,666 |
| 2021-02-10 | $53.68 | $53.88 | $52.33 | $53.15 | $48.29 | 101,088 |
| 2021-02-09 | $53.17 | $53.96 | $52.69 | $53.41 | $48.53 | 105,676 |
| 2021-02-08 | $52.43 | $53.01 | $52.43 | $52.96 | $48.12 | 129,137 |
| 2021-02-05 | $52.23 | $52.50 | $51.84 | $52.10 | $47.34 | 69,914 |
| 2021-02-04 | $51.91 | $52.42 | $51.36 | $52.01 | $47.25 | 77,010 |
| 2021-02-03 | $51.99 | $52.17 | $51.19 | $51.71 | $46.98 | 66,250 |
| 2021-02-02 | $51.52 | $52.34 | $51.08 | $51.68 | $46.95 | 128,841 |
| 2021-02-01 | $50.20 | $51.28 | $50.02 | $51.08 | $46.41 | 185,449 |
| 2021-01-29 | $49.39 | $50.26 | $49.08 | $49.82 | $45.26 | 121,460 |
| 2021-01-28 | $48.95 | $49.60 | $48.31 | $49.13 | $44.64 | 210,367 |
| 2021-01-27 | $49.34 | $49.43 | $48.32 | $48.34 | $43.92 | 105,826 |
| 2021-01-26 | $48.66 | $48.76 | $48.19 | $48.67 | $44.22 | 76,742 |
| 2021-01-25 | $49.40 | $49.46 | $48.31 | $48.43 | $44.00 | 84,922 |
| 2021-01-22 | $48.24 | $49.01 | $47.92 | $49.01 | $44.53 | 45,295 |
| 2021-01-21 | $47.74 | $48.37 | $47.70 | $48.25 | $43.84 | 158,767 |
| 2021-01-20 | $47.00 | $47.66 | $46.72 | $47.65 | $43.29 | 87,155 |
| 2021-01-19 | $46.44 | $46.89 | $45.99 | $46.55 | $42.29 | 92,395 |
| 2021-01-15 | $46.51 | $46.51 | $45.60 | $45.85 | $41.66 | 53,811 |
| 2021-01-14 | $46.64 | $46.73 | $46.19 | $46.43 | $42.18 | 65,935 |
| 2021-01-13 | $47.16 | $47.40 | $46.36 | $46.44 | $42.19 | 72,867 |
| 2021-01-12 | $46.83 | $47.30 | $46.60 | $46.84 | $42.56 | 59,778 |
| 2021-01-11 | $46.29 | $46.90 | $46.29 | $46.51 | $42.26 | 42,074 |
| 2021-01-08 | $47.45 | $47.69 | $46.25 | $46.28 | $42.05 | 92,216 |
| 2021-01-07 | $46.99 | $48.49 | $46.76 | $47.05 | $42.75 | 100,001 |
| 2021-01-06 | $45.35 | $47.06 | $45.28 | $46.41 | $42.17 | 108,285 |
| 2021-01-05 | $45.15 | $45.74 | $44.97 | $44.97 | $40.86 | 38,487 |
| 2021-01-04 | $45.43 | $45.73 | $44.80 | $45.19 | $41.06 | 59,804 |
| 2020-12-31 | $46.05 | $46.50 | $45.18 | $45.42 | $41.27 | 74,855 |
| 2020-12-30 | $44.96 | $45.95 | $44.76 | $45.49 | $41.33 | 78,128 |
| 2020-12-29 | $44.49 | $44.91 | $44.01 | $44.91 | $40.80 | 72,722 |
| 2020-12-28 | $45.32 | $45.59 | $44.28 | $44.49 | $40.42 | 88,597 |
| 2020-12-24 | $45.36 | $45.55 | $45.03 | $45.27 | $41.13 | 26,200 |
| 2020-12-23 | $45.22 | $45.45 | $44.88 | $45.17 | $41.04 | 39,732 |
| 2020-12-22 | $45.31 | $45.85 | $44.57 | $44.95 | $40.84 | 124,634 |
| 2020-12-21 | $45.16 | $45.46 | $44.47 | $45.20 | $41.07 | 165,327 |
| 2020-12-18 | $45.58 | $45.82 | $44.61 | $45.51 | $41.35 | 204,424 |
| 2020-12-17 | $45.22 | $45.60 | $44.80 | $45.17 | $41.04 | 91,140 |
| 2020-12-16 | $45.66 | $45.66 | $44.83 | $45.05 | $40.93 | 35,419 |
| 2020-12-15 | $45.74 | $45.99 | $45.31 | $45.51 | $41.35 | 84,221 |
| 2020-12-14 | $46.19 | $46.81 | $45.35 | $45.56 | $41.39 | 96,645 |
| 2020-12-11 | $45.67 | $45.81 | $45.14 | $45.70 | $41.52 | 49,683 |
| 2020-12-10 | $45.30 | $46.06 | $45.30 | $45.63 | $41.46 | 41,499 |
| 2020-12-09 | $45.96 | $46.27 | $45.47 | $45.48 | $41.32 | 59,050 |
| 2020-12-08 | $45.60 | $46.37 | $45.44 | $45.82 | $41.63 | 88,453 |
| 2020-12-07 | $45.74 | $45.83 | $44.80 | $45.59 | $41.42 | 83,289 |
| 2020-12-04 | $44.89 | $45.95 | $44.85 | $45.71 | $41.53 | 68,430 |
| 2020-12-03 | $44.57 | $45.09 | $44.44 | $44.57 | $40.49 | 57,452 |
| 2020-12-02 | $44.45 | $45.28 | $44.11 | $44.43 | $40.37 | 98,027 |
| 2020-12-01 | $44.85 | $45.21 | $44.46 | $44.90 | $40.79 | 74,749 |
| 2020-11-30 | $45.45 | $45.93 | $44.46 | $44.64 | $40.56 | 88,488 |
| 2020-11-27 | $45.88 | $45.96 | $44.95 | $45.44 | $41.28 | 78,488 |
| 2020-11-25 | $45.03 | $45.22 | $44.45 | $45.10 | $40.98 | 52,195 |
| 2020-11-24 | $44.65 | $45.38 | $44.38 | $45.07 | $40.95 | 113,683 |
| 2020-11-23 | $44.88 | $44.88 | $44.02 | $44.21 | $40.17 | 69,604 |
| 2020-11-20 | $44.00 | $44.20 | $43.41 | $43.99 | $39.97 | 76,922 |
| 2020-11-19 | $44.16 | $44.48 | $43.74 | $44.15 | $40.11 | 76,414 |
| 2020-11-18 | $45.42 | $45.46 | $44.47 | $44.63 | $40.55 | 44,487 |
| 2020-11-17 | $45.10 | $45.64 | $44.67 | $45.41 | $41.26 | 68,912 |
| 2020-11-16 | $44.41 | $45.20 | $43.94 | $45.20 | $41.07 | 117,650 |
| 2020-11-13 | $43.25 | $43.92 | $43.25 | $43.78 | $39.78 | 46,025 |
| 2020-11-12 | $43.98 | $44.31 | $42.78 | $43.23 | $39.28 | 88,854 |
| 2020-11-11 | $45.15 | $45.58 | $44.29 | $44.47 | $39.69 | 107,807 |
| 2020-11-10 | $43.84 | $45.14 | $43.72 | $44.44 | $39.67 | 82,011 |
| 2020-11-09 | $44.30 | $45.72 | $43.39 | $43.50 | $38.83 | 140,823 |
| 2020-11-06 | $43.19 | $44.14 | $42.80 | $43.17 | $38.53 | 78,345 |
| 2020-11-05 | $43.47 | $44.39 | $42.83 | $43.57 | $38.89 | 117,994 |
| 2020-11-04 | $43.81 | $44.20 | $43.15 | $43.47 | $38.80 | 63,845 |
| 2020-11-03 | $43.90 | $44.87 | $43.52 | $43.81 | $39.10 | 96,035 |
| 2020-11-02 | $43.64 | $44.03 | $42.79 | $43.45 | $38.78 | 119,365 |
| 2020-10-30 | $41.12 | $43.02 | $41.10 | $42.85 | $38.25 | 565,908 |
| 2020-10-29 | $40.46 | $41.02 | $40.12 | $40.85 | $36.46 | 59,021 |
| 2020-10-28 | $40.12 | $40.58 | $39.86 | $40.25 | $35.93 | 79,213 |
| 2020-10-27 | $40.27 | $40.74 | $39.85 | $40.25 | $35.93 | 79,518 |
| 2020-10-26 | $40.70 | $40.77 | $40.24 | $40.39 | $36.05 | 42,621 |
| 2020-10-23 | $41.44 | $41.81 | $40.81 | $41.09 | $36.67 | 38,663 |
| 2020-10-22 | $41.10 | $41.87 | $40.96 | $41.29 | $36.85 | 50,893 |
| 2020-10-21 | $42.78 | $43.19 | $41.21 | $41.24 | $36.81 | 102,369 |
| 2020-10-20 | $43.20 | $44.00 | $42.94 | $43.25 | $38.60 | 44,913 |
| 2020-10-19 | $43.16 | $44.00 | $42.93 | $43.20 | $38.56 | 118,313 |
| 2020-10-16 | $43.61 | $43.99 | $42.60 | $42.60 | $38.02 | 152,979 |
| 2020-10-15 | $42.00 | $43.50 | $41.61 | $43.32 | $38.67 | 81,286 |
| 2020-10-14 | $42.80 | $42.85 | $42.39 | $42.59 | $38.01 | 36,468 |
| 2020-10-13 | $42.55 | $42.76 | $42.06 | $42.55 | $37.98 | 41,674 |
| 2020-10-12 | $41.75 | $42.50 | $41.57 | $42.33 | $37.78 | 67,014 |
| 2020-10-09 | $41.39 | $41.72 | $41.06 | $41.39 | $36.94 | 46,768 |
| 2020-10-08 | $41.00 | $41.68 | $40.73 | $41.20 | $36.77 | 76,629 |
| 2020-10-07 | $40.50 | $40.88 | $40.20 | $40.60 | $36.24 | 51,035 |
| 2020-10-06 | $40.28 | $40.86 | $39.94 | $40.26 | $35.93 | 35,401 |
| 2020-10-05 | $40.35 | $40.85 | $40.01 | $40.29 | $35.96 | 54,449 |
| 2020-10-02 | $40.16 | $40.80 | $40.00 | $40.35 | $36.01 | 50,997 |
| 2020-10-01 | $40.57 | $41.37 | $39.86 | $41.21 | $36.78 | 372,363 |
| 2020-09-30 | $39.40 | $40.63 | $39.07 | $40.26 | $35.93 | 66,508 |
| 2020-09-29 | $38.75 | $39.23 | $38.47 | $39.09 | $34.89 | 52,938 |
| 2020-09-28 | $38.60 | $38.96 | $38.24 | $38.57 | $34.43 | 116,779 |
| 2020-09-25 | $37.11 | $38.46 | $37.09 | $38.46 | $34.33 | 75,407 |
| 2020-09-24 | $37.06 | $37.65 | $36.57 | $37.36 | $33.35 | 61,243 |
| 2020-09-23 | $38.40 | $38.48 | $37.10 | $37.18 | $33.19 | 67,116 |
| 2020-09-22 | $38.41 | $38.59 | $38.10 | $38.35 | $34.23 | 89,868 |
| 2020-09-21 | $38.74 | $38.74 | $38.02 | $38.20 | $34.10 | 67,132 |
| 2020-09-18 | $38.74 | $39.22 | $38.33 | $39.21 | $35.00 | 121,444 |
| 2020-09-17 | $38.60 | $38.85 | $38.13 | $38.54 | $34.40 | 51,363 |
| 2020-09-16 | $38.66 | $39.36 | $38.55 | $38.86 | $34.68 | 44,592 |
| 2020-09-15 | $38.77 | $39.23 | $38.48 | $38.66 | $34.51 | 49,998 |
| 2020-09-14 | $38.26 | $38.88 | $38.06 | $38.77 | $34.60 | 56,737 |
| 2020-09-11 | $38.31 | $38.99 | $37.95 | $38.00 | $33.92 | 169,275 |
| 2020-09-10 | $39.81 | $39.94 | $37.92 | $38.13 | $34.03 | 90,054 |
| 2020-09-09 | $39.19 | $39.72 | $38.95 | $39.63 | $35.37 | 66,553 |
| 2020-09-08 | $38.99 | $39.30 | $38.18 | $38.77 | $34.60 | 187,285 |
| 2020-09-04 | $40.21 | $40.25 | $38.36 | $39.03 | $34.84 | 113,649 |
| 2020-09-03 | $41.27 | $41.27 | $40.00 | $40.16 | $35.84 | 166,991 |
| 2020-09-02 | $41.00 | $41.28 | $40.76 | $41.12 | $36.70 | 81,488 |
| 2020-09-01 | $41.46 | $41.64 | $40.94 | $41.08 | $36.67 | 56,567 |
| 2020-08-31 | $41.38 | $41.66 | $41.02 | $41.27 | $36.84 | 228,325 |
| 2020-08-28 | $40.93 | $41.36 | $40.57 | $41.18 | $36.76 | 88,577 |
| 2020-08-27 | $40.29 | $41.05 | $39.44 | $40.48 | $36.13 | 84,906 |
| 2020-08-26 | $40.95 | $41.13 | $40.45 | $40.45 | $36.10 | 66,737 |
| 2020-08-25 | $40.99 | $41.19 | $40.90 | $40.95 | $36.55 | 62,970 |
| 2020-08-24 | $41.14 | $41.43 | $40.75 | $41.12 | $36.70 | 54,388 |
| 2020-08-21 | $41.06 | $41.18 | $40.69 | $40.85 | $36.46 | 28,626 |
| 2020-08-20 | $41.99 | $42.05 | $41.24 | $41.27 | $36.84 | 47,370 |
| 2020-08-19 | $41.63 | $42.75 | $41.63 | $41.99 | $37.48 | 687,925 |
| 2020-08-18 | $42.23 | $42.64 | $41.50 | $41.89 | $37.39 | 66,011 |
| 2020-08-17 | $41.96 | $42.75 | $41.90 | $42.23 | $37.69 | 65,867 |
| 2020-08-14 | $41.00 | $42.15 | $40.50 | $41.80 | $37.31 | 115,985 |
| 2020-08-13 | $42.34 | $42.50 | $41.50 | $41.84 | $36.67 | 119,638 |
| 2020-08-12 | $43.00 | $43.42 | $42.84 | $42.90 | $37.60 | 165,057 |
| 2020-08-11 | $42.10 | $42.85 | $42.10 | $42.72 | $37.44 | 178,114 |
| 2020-08-10 | $41.28 | $42.22 | $41.11 | $42.14 | $36.94 | 150,804 |
| 2020-08-07 | $40.76 | $41.51 | $40.72 | $41.09 | $36.02 | 78,921 |
| 2020-08-06 | $40.01 | $40.80 | $40.01 | $40.76 | $35.73 | 89,778 |
| 2020-08-05 | $39.46 | $40.30 | $39.40 | $40.00 | $35.06 | 205,629 |
| 2020-08-04 | $39.16 | $39.62 | $39.00 | $39.06 | $34.24 | 93,855 |
| 2020-08-03 | $38.32 | $39.18 | $38.26 | $39.08 | $34.25 | 147,486 |
| 2020-07-31 | $37.37 | $38.21 | $37.22 | $38.21 | $33.49 | 88,796 |
| 2020-07-30 | $37.65 | $37.70 | $37.12 | $37.25 | $32.65 | 81,062 |
| 2020-07-29 | $37.91 | $38.08 | $37.74 | $37.75 | $33.09 | 38,916 |
| 2020-07-28 | $37.88 | $38.03 | $37.58 | $37.77 | $33.11 | 36,545 |
| 2020-07-27 | $37.71 | $38.10 | $37.65 | $37.82 | $33.15 | 58,182 |
| 2020-07-24 | $39.00 | $39.13 | $37.58 | $37.58 | $32.94 | 190,360 |
| 2020-07-23 | $39.14 | $39.31 | $38.87 | $39.11 | $34.28 | 36,560 |
| 2020-07-22 | $39.00 | $39.15 | $38.35 | $38.97 | $34.16 | 53,239 |
| 2020-07-21 | $38.96 | $39.30 | $38.79 | $38.97 | $34.16 | 48,450 |
| 2020-07-20 | $39.27 | $39.41 | $38.82 | $38.93 | $34.12 | 52,226 |
| 2020-07-17 | $39.50 | $39.50 | $39.19 | $39.27 | $34.42 | 66,940 |
| 2020-07-16 | $38.99 | $39.45 | $38.65 | $39.33 | $34.47 | 118,297 |
| 2020-07-15 | $38.45 | $39.53 | $38.27 | $38.89 | $34.09 | 182,702 |
| 2020-07-14 | $37.77 | $38.40 | $37.60 | $38.23 | $33.51 | 77,946 |
| 2020-07-13 | $37.40 | $38.05 | $37.19 | $37.90 | $33.22 | 205,563 |
| 2020-07-10 | $36.62 | $37.40 | $36.56 | $37.24 | $32.64 | 78,369 |
| 2020-07-09 | $37.32 | $37.32 | $36.72 | $36.87 | $32.32 | 54,454 |
| 2020-07-08 | $37.40 | $37.40 | $36.93 | $37.38 | $32.76 | 55,036 |
| 2020-07-07 | $36.91 | $37.40 | $36.80 | $37.33 | $32.72 | 117,626 |
| 2020-07-06 | $36.50 | $37.20 | $36.28 | $37.01 | $32.44 | 68,471 |
| 2020-07-02 | $36.63 | $36.63 | $36.12 | $36.31 | $31.83 | 67,942 |
| 2020-07-01 | $36.02 | $36.46 | $35.87 | $36.43 | $31.93 | 116,988 |
| 2020-06-30 | $35.64 | $36.10 | $35.57 | $36.04 | $31.59 | 117,989 |
| 2020-06-29 | $35.58 | $35.95 | $35.32 | $35.66 | $31.26 | 70,238 |
| 2020-06-26 | $35.49 | $35.75 | $35.26 | $35.26 | $30.91 | 92,767 |
| 2020-06-25 | $35.61 | $35.70 | $35.26 | $35.61 | $31.21 | 77,574 |
| 2020-06-24 | $35.39 | $35.89 | $35.09 | $35.49 | $31.11 | 174,212 |
| 2020-06-23 | $35.68 | $36.60 | $35.00 | $35.00 | $30.68 | 87,228 |
| 2020-06-22 | $35.74 | $35.98 | $35.38 | $35.55 | $31.16 | 153,645 |
| 2020-06-19 | $37.00 | $37.50 | $35.71 | $35.73 | $31.32 | 265,808 |
| 2020-06-18 | $34.25 | $35.99 | $34.05 | $35.89 | $31.46 | 75,615 |
| 2020-06-17 | $34.59 | $34.78 | $34.22 | $34.63 | $30.35 | 28,188 |
| 2020-06-16 | $34.75 | $34.97 | $34.35 | $34.69 | $30.41 | 30,968 |
| 2020-06-15 | $33.91 | $34.43 | $33.14 | $34.19 | $29.97 | 68,647 |
| 2020-06-12 | $34.80 | $34.80 | $33.77 | $34.37 | $30.13 | 92,200 |
| 2020-06-11 | $33.77 | $34.04 | $33.52 | $33.97 | $29.78 | 64,265 |
| 2020-06-10 | $35.00 | $35.12 | $34.55 | $34.75 | $30.46 | 40,183 |
| 2020-06-09 | $34.56 | $35.20 | $33.87 | $35.20 | $30.85 | 70,577 |
| 2020-06-08 | $35.76 | $36.00 | $35.03 | $35.17 | $30.83 | 83,155 |
| 2020-06-05 | $34.44 | $35.14 | $34.31 | $34.87 | $30.56 | 114,464 |
| 2020-06-04 | $34.16 | $34.44 | $33.69 | $34.09 | $29.88 | 83,482 |
| 2020-06-03 | $35.00 | $35.12 | $34.27 | $34.58 | $30.31 | 78,004 |
| 2020-06-02 | $34.87 | $35.26 | $34.47 | $34.75 | $30.46 | 109,919 |
| 2020-06-01 | $35.27 | $35.31 | $34.50 | $34.86 | $30.56 | 58,974 |
| 2020-05-29 | $35.25 | $35.44 | $34.65 | $34.98 | $30.66 | 67,154 |
| 2020-05-28 | $35.19 | $35.27 | $34.73 | $35.16 | $30.82 | 35,661 |
| 2020-05-27 | $34.85 | $35.52 | $34.62 | $35.01 | $30.69 | 45,221 |
| 2020-05-26 | $34.08 | $34.66 | $34.08 | $34.65 | $30.37 | 36,659 |
| 2020-05-22 | $33.58 | $33.96 | $33.10 | $33.96 | $29.77 | 50,886 |
| 2020-05-21 | $33.05 | $33.65 | $32.65 | $33.38 | $29.26 | 90,936 |
| 2020-05-20 | $32.57 | $33.06 | $32.39 | $32.97 | $28.90 | 51,674 |
| 2020-05-19 | $32.60 | $33.02 | $31.95 | $32.25 | $28.27 | 37,034 |
| 2020-05-18 | $32.21 | $32.54 | $32.06 | $32.52 | $28.50 | 86,903 |
| 2020-05-15 | $30.51 | $31.61 | $30.34 | $31.10 | $27.26 | 53,399 |
| 2020-05-14 | $30.66 | $30.93 | $29.53 | $30.68 | $26.89 | 118,435 |
| 2020-05-13 | $33.33 | $33.48 | $31.27 | $31.89 | $27.35 | 105,877 |
| 2020-05-12 | $34.21 | $34.24 | $33.20 | $33.48 | $28.71 | 65,822 |
| 2020-05-11 | $34.06 | $34.32 | $33.59 | $33.92 | $29.09 | 77,812 |
| 2020-05-08 | $34.49 | $34.76 | $34.06 | $34.10 | $29.24 | 73,176 |
| 2020-05-07 | $34.72 | $34.87 | $34.05 | $34.22 | $29.34 | 38,906 |
| 2020-05-06 | $34.99 | $34.99 | $34.06 | $34.28 | $29.40 | 70,875 |
| 2020-05-05 | $35.25 | $35.39 | $34.35 | $34.58 | $29.65 | 56,999 |
| 2020-05-04 | $34.80 | $34.98 | $34.06 | $34.63 | $29.70 | 164,577 |
| 2020-05-01 | $34.60 | $35.13 | $34.27 | $34.80 | $29.84 | 96,697 |
| 2020-04-30 | $35.19 | $35.24 | $34.40 | $34.62 | $29.69 | 92,566 |
| 2020-04-29 | $34.60 | $35.20 | $34.50 | $34.50 | $29.58 | 160,734 |
| 2020-04-28 | $34.65 | $34.87 | $34.21 | $34.56 | $29.64 | 71,820 |
| 2020-04-27 | $34.17 | $34.45 | $33.73 | $34.36 | $29.46 | 96,151 |
| 2020-04-24 | $34.14 | $34.60 | $33.25 | $34.54 | $29.62 | 108,074 |
| 2020-04-23 | $32.86 | $33.79 | $32.62 | $33.50 | $28.73 | 83,903 |
| 2020-04-22 | $31.65 | $32.25 | $31.47 | $32.07 | $27.50 | 74,066 |
| 2020-04-21 | $30.58 | $31.81 | $30.42 | $31.65 | $27.14 | 68,490 |
| 2020-04-20 | $31.00 | $31.54 | $30.50 | $31.54 | $27.05 | 135,149 |
| 2020-04-17 | $30.95 | $32.37 | $30.70 | $31.68 | $27.17 | 79,848 |
| 2020-04-16 | $30.00 | $30.89 | $29.63 | $30.66 | $26.29 | 145,516 |
| 2020-04-15 | $30.00 | $30.01 | $29.03 | $29.65 | $25.43 | 99,466 |
| 2020-04-14 | $30.91 | $31.90 | $30.20 | $30.74 | $26.36 | 84,769 |
| 2020-04-13 | $29.62 | $31.69 | $28.62 | $31.04 | $26.62 | 90,261 |
| 2020-04-09 | $28.83 | $30.22 | $28.50 | $29.47 | $25.27 | 117,510 |
| 2020-04-08 | $29.16 | $29.35 | $27.72 | $29.24 | $25.07 | 136,978 |
| 2020-04-07 | $29.16 | $29.56 | $27.38 | $28.07 | $24.07 | 131,383 |
| 2020-04-06 | $27.94 | $28.43 | $27.14 | $28.02 | $24.03 | 198,467 |
| 2020-04-03 | $27.00 | $27.26 | $26.08 | $27.01 | $23.16 | 50,515 |
| 2020-04-02 | $26.50 | $27.75 | $26.10 | $26.84 | $23.02 | 55,422 |
| 2020-04-01 | $26.40 | $26.75 | $24.63 | $26.45 | $22.68 | 97,868 |
| 2020-03-31 | $27.85 | $28.19 | $26.65 | $26.72 | $22.91 | 120,730 |
| 2020-03-30 | $25.59 | $28.05 | $24.61 | $27.84 | $23.87 | 189,782 |
| 2020-03-27 | $26.04 | $26.75 | $25.06 | $26.26 | $22.52 | 117,588 |
| 2020-03-26 | $24.90 | $26.70 | $24.60 | $26.49 | $22.72 | 178,756 |
| 2020-03-25 | $25.00 | $26.52 | $23.11 | $25.29 | $21.69 | 117,722 |
| 2020-03-24 | $23.49 | $25.35 | $23.49 | $24.35 | $20.88 | 151,298 |
| 2020-03-23 | $25.22 | $25.52 | $21.45 | $22.73 | $19.49 | 450,502 |
| 2020-03-20 | $23.45 | $27.30 | $23.45 | $26.22 | $22.48 | 321,116 |
| 2020-03-19 | $22.73 | $24.84 | $21.00 | $23.08 | $19.79 | 319,859 |
| 2020-03-18 | $25.00 | $25.48 | $20.63 | $22.76 | $19.52 | 319,055 |
| 2020-03-17 | $26.53 | $26.62 | $25.01 | $25.48 | $21.85 | 172,467 |
| 2020-03-16 | $28.50 | $28.50 | $26.03 | $26.28 | $22.54 | 213,103 |
| 2020-03-13 | $29.01 | $30.74 | $28.47 | $30.16 | $25.86 | 250,553 |
| 2020-03-12 | $29.65 | $29.86 | $23.69 | $28.91 | $24.79 | 472,327 |
| 2020-03-11 | $31.43 | $31.52 | $30.88 | $31.41 | $26.93 | 185,548 |
| 2020-03-10 | $31.60 | $32.15 | $30.58 | $31.81 | $27.28 | 190,913 |
| 2020-03-09 | $31.10 | $32.67 | $29.00 | $31.00 | $26.58 | 262,554 |
| 2020-03-06 | $36.09 | $36.30 | $34.45 | $34.77 | $29.82 | 162,473 |
| 2020-03-05 | $37.16 | $37.35 | $36.32 | $36.98 | $31.71 | 41,270 |
| 2020-03-04 | $37.00 | $37.73 | $36.93 | $37.71 | $32.34 | 59,735 |
| 2020-03-03 | $37.41 | $37.41 | $36.68 | $36.80 | $31.56 | 124,795 |
| 2020-03-02 | $37.21 | $37.58 | $35.98 | $37.42 | $32.09 | 138,457 |
| 2020-02-28 | $35.07 | $37.87 | $33.70 | $37.87 | $32.47 | 218,662 |
| 2020-02-27 | $35.60 | $36.19 | $30.09 | $35.80 | $30.70 | 370,035 |
| 2020-02-26 | $36.64 | $37.15 | $36.52 | $36.60 | $31.38 | 103,583 |
| 2020-02-25 | $38.12 | $38.12 | $36.90 | $36.90 | $31.64 | 155,064 |
| 2020-02-24 | $37.95 | $38.15 | $37.52 | $37.86 | $32.47 | 62,655 |
| 2020-02-21 | $38.59 | $38.60 | $38.00 | $38.53 | $33.04 | 53,562 |
| 2020-02-20 | $38.57 | $38.69 | $38.42 | $38.59 | $33.09 | 69,695 |
| 2020-02-19 | $38.32 | $38.71 | $38.24 | $38.48 | $33.00 | 41,712 |
| 2020-02-18 | $38.40 | $38.73 | $38.25 | $38.45 | $32.97 | 52,746 |
| 2020-02-14 | $38.30 | $38.50 | $38.30 | $38.34 | $32.88 | 212,832 |
| 2020-02-13 | $37.65 | $38.34 | $37.65 | $38.32 | $32.86 | 241,214 |
| 2020-02-12 | $38.50 | $39.31 | $38.32 | $39.00 | $32.86 | 72,856 |
| 2020-02-11 | $38.18 | $38.40 | $38.03 | $38.40 | $32.36 | 66,065 |
| 2020-02-10 | $38.14 | $38.36 | $38.10 | $38.10 | $32.11 | 55,306 |
| 2020-02-07 | $38.40 | $38.41 | $38.04 | $38.14 | $32.14 | 32,447 |
| 2020-02-06 | $38.44 | $38.61 | $38.32 | $38.44 | $32.39 | 32,426 |
| 2020-02-05 | $38.40 | $38.63 | $38.35 | $38.47 | $32.42 | 46,436 |
| 2020-02-04 | $38.45 | $38.75 | $38.21 | $38.23 | $32.21 | 122,860 |
| 2020-02-03 | $38.16 | $38.65 | $38.11 | $38.35 | $32.32 | 54,722 |
| 2020-01-31 | $37.83 | $38.29 | $37.64 | $38.11 | $32.11 | 63,304 |
| 2020-01-30 | $37.90 | $38.14 | $37.61 | $37.90 | $31.94 | 181,605 |
| 2020-01-29 | $38.00 | $38.29 | $37.85 | $37.99 | $32.01 | 26,917 |
| 2020-01-28 | $37.55 | $37.94 | $37.55 | $37.90 | $31.94 | 42,306 |
| 2020-01-27 | $37.55 | $37.76 | $37.25 | $37.61 | $31.69 | 54,014 |
| 2020-01-24 | $37.51 | $37.76 | $37.51 | $37.69 | $31.76 | 35,256 |
| 2020-01-23 | $37.64 | $37.79 | $37.50 | $37.58 | $31.67 | 32,927 |
| 2020-01-22 | $37.61 | $37.91 | $37.61 | $37.77 | $31.83 | 31,228 |
| 2020-01-21 | $37.66 | $37.76 | $37.43 | $37.63 | $31.71 | 55,985 |
| 2020-01-17 | $37.34 | $37.61 | $37.16 | $37.41 | $31.52 | 74,871 |
| 2020-01-16 | $37.55 | $37.59 | $37.10 | $37.31 | $31.44 | 67,739 |
| 2020-01-15 | $37.56 | $37.64 | $37.26 | $37.32 | $31.45 | 37,340 |
| 2020-01-14 | $38.08 | $38.09 | $37.35 | $37.35 | $31.47 | 67,793 |
| 2020-01-13 | $37.85 | $37.96 | $37.50 | $37.84 | $31.89 | 68,720 |
| 2020-01-10 | $37.27 | $37.49 | $37.25 | $37.30 | $31.43 | 32,580 |
| 2020-01-09 | $37.24 | $37.88 | $37.18 | $37.31 | $31.44 | 61,754 |
| 2020-01-08 | $38.45 | $38.55 | $36.68 | $37.39 | $31.51 | 153,407 |
| 2020-01-07 | $38.50 | $38.65 | $38.40 | $38.47 | $32.42 | 71,434 |
| 2020-01-06 | $38.60 | $38.78 | $38.33 | $38.55 | $32.48 | 85,534 |
| 2020-01-03 | $38.11 | $38.63 | $38.00 | $38.60 | $32.53 | 92,842 |
| 2020-01-02 | $37.54 | $38.20 | $37.51 | $38.04 | $32.05 | 151,308 |
| 2019-12-31 | $36.90 | $37.33 | $36.90 | $37.31 | $31.44 | 52,391 |
| 2019-12-30 | $37.15 | $37.15 | $36.83 | $36.87 | $31.07 | 49,183 |
| 2019-12-27 | $37.35 | $37.38 | $36.70 | $36.80 | $31.01 | 73,796 |
| 2019-12-26 | $37.66 | $37.69 | $37.12 | $37.17 | $31.32 | 53,022 |
| 2019-12-24 | $37.66 | $37.66 | $37.50 | $37.56 | $31.65 | 22,047 |
| 2019-12-23 | $37.58 | $37.74 | $37.50 | $37.63 | $31.71 | 84,153 |
| 2019-12-20 | $37.79 | $38.22 | $37.16 | $37.28 | $31.41 | 180,280 |
| 2019-12-19 | $36.97 | $37.73 | $36.97 | $37.40 | $31.52 | 79,445 |
| 2019-12-18 | $36.49 | $37.21 | $36.19 | $36.97 | $31.15 | 65,336 |
| 2019-12-17 | $35.73 | $36.48 | $35.61 | $36.34 | $30.62 | 72,192 |
| 2019-12-16 | $35.20 | $35.75 | $35.20 | $35.60 | $30.00 | 55,848 |
| 2019-12-13 | $35.10 | $35.24 | $34.87 | $35.10 | $29.58 | 100,269 |
| 2019-12-12 | $34.62 | $35.19 | $34.61 | $35.03 | $29.52 | 35,872 |
| 2019-12-11 | $34.45 | $34.71 | $34.36 | $34.66 | $29.21 | 19,817 |
| 2019-12-10 | $34.56 | $34.77 | $34.43 | $34.50 | $29.07 | 27,642 |
| 2019-12-09 | $35.34 | $35.34 | $34.50 | $34.72 | $29.26 | 55,647 |
| 2019-12-06 | $35.28 | $35.60 | $35.06 | $35.34 | $29.78 | 54,247 |
| 2019-12-05 | $35.29 | $35.29 | $34.90 | $35.18 | $29.64 | 45,944 |
| 2019-12-04 | $34.79 | $35.34 | $34.69 | $35.14 | $29.61 | 56,209 |
| 2019-12-03 | $34.41 | $35.02 | $34.02 | $34.77 | $29.30 | 96,983 |
| 2019-12-02 | $34.61 | $34.72 | $34.16 | $34.49 | $29.06 | 52,770 |
| 2019-11-29 | $33.77 | $34.56 | $33.77 | $34.56 | $29.12 | 57,528 |
| 2019-11-27 | $33.80 | $34.12 | $33.77 | $33.77 | $28.46 | 48,696 |
| 2019-11-26 | $34.00 | $34.23 | $33.79 | $33.81 | $28.49 | 46,370 |
| 2019-11-25 | $33.94 | $34.35 | $33.71 | $34.01 | $28.66 | 81,279 |
| 2019-11-22 | $34.03 | $34.74 | $33.73 | $33.90 | $28.57 | 58,704 |
| 2019-11-21 | $33.91 | $34.10 | $33.59 | $33.93 | $28.59 | 24,843 |
| 2019-11-20 | $33.80 | $34.12 | $33.10 | $33.77 | $28.46 | 60,473 |
| 2019-11-19 | $33.89 | $34.14 | $33.70 | $33.85 | $28.52 | 46,549 |
| 2019-11-18 | $34.30 | $34.30 | $33.68 | $33.88 | $28.55 | 49,399 |
| 2019-11-15 | $34.57 | $34.79 | $34.15 | $34.37 | $28.96 | 43,793 |
| 2019-11-14 | $35.16 | $35.26 | $34.43 | $34.52 | $29.09 | 61,405 |
| 2019-11-13 | $35.70 | $36.04 | $35.47 | $35.80 | $29.59 | 86,204 |
| 2019-11-12 | $35.50 | $35.74 | $35.24 | $35.69 | $29.50 | 47,888 |
| 2019-11-11 | $35.07 | $35.41 | $34.94 | $35.41 | $29.27 | 78,448 |
| 2019-11-08 | $34.94 | $35.32 | $34.84 | $35.14 | $29.05 | 20,007 |
| 2019-11-07 | $35.02 | $35.25 | $34.80 | $34.99 | $28.92 | 41,995 |
| 2019-11-06 | $35.03 | $35.82 | $34.80 | $35.02 | $28.95 | 117,975 |
| 2019-11-05 | $34.19 | $34.92 | $34.08 | $34.88 | $28.83 | 53,728 |
| 2019-11-04 | $33.85 | $34.20 | $33.77 | $34.14 | $28.22 | 58,344 |
| 2019-11-01 | $33.70 | $34.05 | $33.30 | $33.51 | $27.70 | 48,629 |
| 2019-10-31 | $32.80 | $33.64 | $32.70 | $33.52 | $27.71 | 42,862 |
| 2019-10-30 | $33.29 | $33.36 | $32.81 | $33.05 | $27.32 | 17,626 |
| 2019-10-29 | $32.85 | $33.50 | $32.80 | $33.10 | $27.36 | 69,933 |
| 2019-10-28 | $32.91 | $33.17 | $32.56 | $32.84 | $27.15 | 27,633 |
| 2019-10-25 | $32.77 | $33.06 | $32.65 | $32.74 | $27.06 | 34,923 |
| 2019-10-24 | $32.49 | $32.75 | $32.00 | $32.74 | $27.06 | 31,805 |
| 2019-10-23 | $32.13 | $32.42 | $32.07 | $32.42 | $26.80 | 20,542 |
| 2019-10-22 | $31.62 | $32.29 | $31.62 | $32.07 | $26.51 | 37,776 |
| 2019-10-21 | $31.78 | $31.97 | $31.58 | $31.72 | $26.22 | 43,138 |
| 2019-10-18 | $31.46 | $31.93 | $31.46 | $31.63 | $26.15 | 35,314 |
| 2019-10-17 | $31.40 | $31.50 | $31.17 | $31.46 | $26.01 | 15,296 |
| 2019-10-16 | $31.25 | $31.33 | $30.86 | $31.28 | $25.86 | 16,979 |
| 2019-10-15 | $31.22 | $31.24 | $30.92 | $31.20 | $25.79 | 13,678 |
| 2019-10-14 | $31.25 | $31.39 | $30.80 | $31.17 | $25.77 | 36,058 |
| 2019-10-11 | $31.22 | $31.39 | $31.16 | $31.26 | $25.84 | 14,078 |
| 2019-10-10 | $30.97 | $31.20 | $30.91 | $30.93 | $25.57 | 20,403 |
| 2019-10-09 | $30.86 | $30.86 | $30.56 | $30.70 | $25.38 | 11,244 |
| 2019-10-08 | $30.93 | $31.00 | $30.56 | $30.65 | $25.34 | 25,434 |
| 2019-10-07 | $31.58 | $31.58 | $31.00 | $31.04 | $25.66 | 28,334 |
| 2019-10-04 | $31.00 | $31.56 | $30.82 | $31.50 | $26.04 | 49,249 |
| 2019-10-03 | $31.22 | $31.56 | $30.76 | $30.78 | $25.44 | 44,518 |
| 2019-10-02 | $31.16 | $31.50 | $30.81 | $31.33 | $25.90 | 25,508 |
| 2019-10-01 | $32.01 | $32.10 | $30.93 | $31.33 | $25.90 | 33,719 |
| 2019-09-30 | $31.83 | $32.27 | $31.61 | $31.95 | $26.41 | 48,615 |
| 2019-09-27 | $31.84 | $31.98 | $31.50 | $31.83 | $26.31 | 13,865 |
| 2019-09-26 | $31.99 | $32.05 | $31.63 | $31.73 | $26.23 | 19,819 |
| 2019-09-25 | $31.70 | $32.04 | $31.53 | $32.02 | $26.47 | 11,151 |
| 2019-09-24 | $31.99 | $32.06 | $31.54 | $31.76 | $26.25 | 22,792 |
| 2019-09-23 | $31.91 | $32.25 | $31.89 | $32.02 | $26.47 | 25,154 |
| 2019-09-20 | $31.89 | $32.23 | $31.71 | $32.09 | $26.53 | 51,855 |
| 2019-09-19 | $31.39 | $32.00 | $31.31 | $31.90 | $26.37 | 26,555 |
| 2019-09-18 | $31.37 | $31.56 | $31.27 | $31.42 | $25.97 | 16,423 |
| 2019-09-17 | $31.25 | $31.39 | $30.91 | $31.38 | $25.94 | 17,311 |
| 2019-09-16 | $31.15 | $31.40 | $31.10 | $31.24 | $25.82 | 21,754 |
| 2019-09-13 | $31.17 | $31.23 | $30.90 | $31.18 | $25.77 | 44,530 |
| 2019-09-12 | $31.42 | $31.62 | $30.99 | $30.99 | $25.62 | 30,980 |
| 2019-09-11 | $31.14 | $31.62 | $31.11 | $31.46 | $26.01 | 22,868 |
| 2019-09-10 | $30.96 | $31.30 | $30.80 | $31.01 | $25.63 | 18,205 |
| 2019-09-09 | $30.65 | $31.56 | $30.65 | $30.84 | $25.49 | 46,203 |
| 2019-09-06 | $30.65 | $31.20 | $30.60 | $30.86 | $25.51 | 41,236 |
| 2019-09-05 | $31.25 | $31.43 | $30.65 | $30.78 | $25.44 | 42,034 |
| 2019-09-04 | $31.18 | $31.42 | $31.06 | $31.22 | $25.81 | 37,008 |
| 2019-09-03 | $31.27 | $31.52 | $30.74 | $31.06 | $25.67 | 54,864 |
| 2019-08-30 | $31.64 | $31.88 | $31.55 | $31.69 | $26.20 | 46,007 |
| 2019-08-29 | $31.39 | $31.95 | $31.34 | $31.64 | $26.15 | 55,204 |
| 2019-08-28 | $30.39 | $31.34 | $30.22 | $31.20 | $25.79 | 68,334 |
| 2019-08-27 | $30.65 | $30.72 | $30.32 | $30.41 | $25.14 | 50,524 |
| 2019-08-26 | $30.63 | $30.73 | $30.46 | $30.64 | $25.33 | 28,886 |
| 2019-08-23 | $30.75 | $30.75 | $30.16 | $30.53 | $25.24 | 44,560 |
| 2019-08-22 | $31.00 | $31.00 | $30.53 | $30.91 | $25.55 | 27,259 |
| 2019-08-21 | $30.60 | $31.16 | $30.60 | $30.88 | $25.53 | 42,126 |
| 2019-08-20 | $29.95 | $30.72 | $29.76 | $30.59 | $25.29 | 127,361 |
| 2019-08-19 | $29.67 | $30.18 | $29.56 | $30.02 | $24.82 | 88,382 |
| 2019-08-16 | $29.68 | $29.82 | $29.50 | $29.61 | $24.48 | 112,429 |
| 2019-08-15 | $29.97 | $30.04 | $29.27 | $29.70 | $24.55 | 119,827 |
| 2019-08-14 | $29.52 | $30.48 | $29.29 | $30.07 | $24.86 | 127,644 |
| 2019-08-13 | $29.94 | $30.35 | $29.53 | $30.15 | $24.39 | 246,040 |
| 2019-08-12 | $29.13 | $29.99 | $28.85 | $29.81 | $24.11 | 372,401 |
| 2019-08-09 | $29.60 | $29.79 | $28.71 | $29.23 | $23.64 | 165,539 |
| 2019-08-08 | $29.86 | $30.23 | $29.60 | $29.70 | $24.02 | 128,389 |
| 2019-08-07 | $30.38 | $30.38 | $29.71 | $30.00 | $24.27 | 82,754 |
| 2019-08-06 | $30.17 | $30.61 | $30.01 | $30.55 | $24.71 | 42,157 |
| 2019-08-05 | $30.25 | $30.48 | $29.75 | $29.92 | $24.20 | 66,582 |
| 2019-08-02 | $30.74 | $30.74 | $30.23 | $30.50 | $24.67 | 79,805 |
| 2019-08-01 | $30.29 | $30.64 | $30.17 | $30.64 | $24.78 | 24,992 |
| 2019-07-31 | $30.50 | $30.60 | $30.15 | $30.24 | $24.46 | 61,413 |
| 2019-07-30 | $30.25 | $30.56 | $30.03 | $30.51 | $24.68 | 26,723 |
| 2019-07-29 | $30.64 | $30.74 | $30.22 | $30.35 | $24.55 | 24,024 |
| 2019-07-26 | $30.41 | $30.58 | $30.23 | $30.51 | $24.68 | 18,307 |
| 2019-07-25 | $30.46 | $30.70 | $30.25 | $30.46 | $24.64 | 57,059 |
| 2019-07-24 | $30.57 | $30.69 | $30.39 | $30.50 | $24.67 | 33,803 |
| 2019-07-23 | $30.85 | $30.85 | $30.55 | $30.55 | $24.71 | 30,791 |
| 2019-07-22 | $30.37 | $30.83 | $30.37 | $30.83 | $24.94 | 51,056 |
| 2019-07-19 | $30.44 | $30.97 | $30.27 | $30.41 | $24.60 | 25,277 |
| 2019-07-18 | $30.48 | $30.62 | $30.35 | $30.35 | $24.55 | 23,164 |
| 2019-07-17 | $30.78 | $30.85 | $30.20 | $30.43 | $24.61 | 79,145 |
| 2019-07-16 | $30.59 | $30.86 | $30.59 | $30.73 | $24.86 | 22,397 |
| 2019-07-15 | $30.85 | $30.85 | $30.56 | $30.59 | $24.74 | 21,287 |
| 2019-07-12 | $30.36 | $30.91 | $30.36 | $30.77 | $24.89 | 62,077 |
| 2019-07-11 | $30.87 | $30.87 | $30.27 | $30.31 | $24.52 | 70,790 |
| 2019-07-10 | $30.57 | $30.83 | $30.57 | $30.78 | $24.90 | 16,699 |
| 2019-07-09 | $30.77 | $30.84 | $30.36 | $30.39 | $24.58 | 59,882 |
| 2019-07-08 | $31.01 | $31.34 | $30.59 | $30.71 | $24.84 | 25,358 |
| 2019-07-05 | $31.00 | $31.15 | $30.90 | $31.01 | $25.08 | 32,581 |
| 2019-07-03 | $30.93 | $31.28 | $30.93 | $30.99 | $25.07 | 44,842 |
| 2019-07-02 | $31.27 | $31.27 | $30.67 | $30.82 | $24.93 | 41,150 |
| 2019-07-01 | $31.51 | $31.80 | $31.10 | $31.22 | $25.25 | 62,795 |
| 2019-06-28 | $30.92 | $31.60 | $30.92 | $31.42 | $25.41 | 122,960 |
| 2019-06-27 | $30.85 | $30.95 | $30.72 | $30.92 | $25.01 | 17,872 |
| 2019-06-26 | $30.83 | $30.93 | $30.60 | $30.77 | $24.89 | 37,419 |
| 2019-06-25 | $30.75 | $30.97 | $30.61 | $30.76 | $24.88 | 69,126 |
| 2019-06-24 | $30.43 | $30.98 | $30.28 | $30.66 | $24.80 | 173,608 |
| 2019-06-21 | $29.85 | $29.94 | $29.50 | $29.69 | $24.02 | 103,489 |
| 2019-06-20 | $29.90 | $30.13 | $29.57 | $29.85 | $24.14 | 74,692 |
| 2019-06-19 | $29.90 | $30.13 | $29.66 | $29.79 | $24.10 | 47,330 |
| 2019-06-18 | $30.11 | $30.57 | $29.91 | $29.95 | $24.23 | 91,408 |
| 2019-06-17 | $30.30 | $30.40 | $30.12 | $30.20 | $24.43 | 27,331 |
| 2019-06-14 | $30.50 | $30.71 | $30.17 | $30.25 | $24.47 | 39,402 |
| 2019-06-13 | $30.48 | $30.84 | $30.33 | $30.52 | $24.69 | 55,904 |
| 2019-06-12 | $30.40 | $30.75 | $30.36 | $30.39 | $24.58 | 41,765 |
| 2019-06-11 | $30.95 | $30.95 | $30.45 | $30.45 | $24.63 | 58,551 |
| 2019-06-10 | $30.69 | $31.00 | $30.67 | $30.70 | $24.83 | 27,527 |
| 2019-06-07 | $30.61 | $30.87 | $30.50 | $30.63 | $24.78 | 73,696 |
| 2019-06-06 | $30.45 | $30.64 | $30.31 | $30.42 | $24.61 | 41,701 |
| 2019-06-05 | $30.91 | $31.08 | $30.37 | $30.42 | $24.61 | 58,478 |
| 2019-06-04 | $30.87 | $31.52 | $30.77 | $30.77 | $24.89 | 31,685 |
| 2019-06-03 | $30.47 | $30.79 | $30.34 | $30.64 | $24.78 | 52,086 |
| 2019-05-31 | $30.63 | $30.70 | $30.05 | $30.50 | $24.67 | 102,027 |
| 2019-05-30 | $31.45 | $31.51 | $30.52 | $30.65 | $24.79 | 132,793 |
| 2019-05-29 | $31.46 | $31.48 | $30.94 | $31.27 | $25.29 | 66,804 |
| 2019-05-28 | $31.72 | $31.86 | $31.21 | $31.43 | $25.42 | 29,580 |
| 2019-05-24 | $31.45 | $31.72 | $31.45 | $31.63 | $25.58 | 15,995 |
| 2019-05-23 | $31.32 | $31.44 | $31.11 | $31.27 | $25.29 | 18,436 |
| 2019-05-22 | $31.23 | $31.79 | $31.16 | $31.60 | $25.56 | 66,257 |
| 2019-05-21 | $31.15 | $31.55 | $31.05 | $31.28 | $25.30 | 69,980 |
| 2019-05-20 | $31.17 | $31.51 | $31.15 | $31.17 | $25.21 | 55,453 |
| 2019-05-17 | $31.62 | $31.86 | $31.20 | $31.56 | $25.53 | 124,707 |
| 2019-05-16 | $32.11 | $32.47 | $32.03 | $32.17 | $25.50 | 105,245 |
| 2019-05-15 | $32.14 | $32.14 | $31.75 | $32.00 | $25.37 | 39,632 |
| 2019-05-14 | $31.75 | $32.49 | $31.61 | $31.97 | $25.34 | 36,922 |
| 2019-05-13 | $32.04 | $32.27 | $31.65 | $31.76 | $25.18 | 72,449 |
| 2019-05-10 | $31.86 | $32.71 | $31.81 | $32.45 | $25.72 | 55,456 |
| 2019-05-09 | $32.25 | $32.42 | $31.51 | $31.84 | $25.24 | 62,596 |
| 2019-05-08 | $32.85 | $33.18 | $32.25 | $32.25 | $25.56 | 37,063 |
| 2019-05-07 | $33.15 | $33.15 | $32.30 | $32.85 | $26.04 | 34,631 |
| 2019-05-06 | $32.99 | $33.29 | $32.90 | $32.95 | $26.12 | 28,810 |
| 2019-05-03 | $32.64 | $33.26 | $32.64 | $33.04 | $26.19 | 29,227 |
| 2019-05-02 | $32.83 | $32.91 | $32.57 | $32.79 | $25.99 | 20,330 |
| 2019-05-01 | $33.18 | $33.46 | $32.80 | $32.80 | $26.00 | 32,563 |
| 2019-04-30 | $33.22 | $33.36 | $32.83 | $33.18 | $26.30 | 25,057 |
| 2019-04-29 | $32.70 | $33.48 | $32.48 | $33.08 | $26.22 | 38,304 |
| 2019-04-26 | $32.77 | $32.77 | $32.46 | $32.62 | $25.86 | 48,737 |
| 2019-04-25 | $32.63 | $33.04 | $32.45 | $32.64 | $25.87 | 15,567 |
| 2019-04-24 | $32.86 | $32.93 | $32.44 | $32.62 | $25.86 | 60,364 |
| 2019-04-23 | $32.79 | $33.25 | $32.67 | $32.86 | $26.05 | 31,540 |
| 2019-04-22 | $32.80 | $32.84 | $32.57 | $32.80 | $26.00 | 16,901 |
| 2019-04-18 | $32.92 | $32.99 | $32.54 | $32.84 | $26.03 | 30,901 |
| 2019-04-17 | $32.84 | $32.92 | $32.47 | $32.90 | $26.08 | 19,170 |
| 2019-04-16 | $32.52 | $32.75 | $32.17 | $32.75 | $25.96 | 42,125 |
| 2019-04-15 | $32.71 | $32.79 | $32.48 | $32.51 | $25.77 | 11,407 |
| 2019-04-12 | $32.92 | $33.00 | $32.50 | $32.75 | $25.96 | 60,374 |
| 2019-04-11 | $32.50 | $32.79 | $32.44 | $32.73 | $25.94 | 62,733 |
| 2019-04-10 | $32.66 | $32.72 | $32.38 | $32.48 | $25.75 | 55,001 |
| 2019-04-09 | $32.70 | $32.70 | $32.04 | $32.57 | $25.82 | 38,826 |
| 2019-04-08 | $32.79 | $33.11 | $32.63 | $32.73 | $25.94 | 73,784 |
| 2019-04-05 | $32.50 | $32.88 | $32.40 | $32.61 | $25.85 | 28,141 |
| 2019-04-04 | $32.62 | $32.79 | $32.30 | $32.43 | $25.71 | 58,347 |
| 2019-04-03 | $32.76 | $32.96 | $32.55 | $32.55 | $25.80 | 23,057 |
| 2019-04-02 | $32.71 | $32.97 | $32.68 | $32.97 | $26.13 | 28,564 |
| 2019-04-01 | $32.25 | $32.81 | $32.04 | $32.56 | $25.81 | 181,510 |
| 2019-03-29 | $32.50 | $32.50 | $31.93 | $32.25 | $25.56 | 209,492 |
| 2019-03-28 | $32.26 | $32.87 | $32.10 | $32.48 | $25.75 | 149,920 |
| 2019-03-27 | $32.02 | $32.68 | $31.86 | $32.24 | $25.56 | 209,455 |
| 2019-03-26 | $31.67 | $32.24 | $31.54 | $31.66 | $25.10 | 313,795 |
| 2019-03-25 | $30.25 | $32.69 | $30.15 | $31.63 | $25.07 | 138,300 |
| 2019-03-22 | $30.92 | $30.92 | $30.30 | $30.51 | $24.18 | 26,357 |
| 2019-03-21 | $30.80 | $31.10 | $30.61 | $30.87 | $24.47 | 45,991 |
| 2019-03-20 | $30.53 | $30.98 | $30.53 | $30.90 | $24.49 | 23,920 |
| 2019-03-19 | $29.90 | $30.90 | $29.75 | $30.81 | $24.42 | 91,102 |
| 2019-03-18 | $29.77 | $29.77 | $29.40 | $29.70 | $23.54 | 42,628 |
| 2019-03-15 | $29.70 | $29.86 | $29.64 | $29.68 | $23.53 | 75,394 |
| 2019-03-14 | $29.75 | $29.86 | $29.58 | $29.70 | $23.54 | 25,725 |
| 2019-03-13 | $29.73 | $30.12 | $29.50 | $29.77 | $23.60 | 24,535 |
| 2019-03-12 | $29.91 | $30.11 | $29.60 | $29.71 | $23.55 | 70,855 |
| 2019-03-11 | $29.70 | $29.89 | $29.68 | $29.85 | $23.66 | 118,844 |
| 2019-03-08 | $29.49 | $29.76 | $29.34 | $29.70 | $23.54 | 23,369 |
| 2019-03-07 | $29.67 | $29.87 | $29.33 | $29.56 | $23.43 | 32,935 |
| 2019-03-06 | $29.86 | $29.92 | $29.35 | $29.62 | $23.48 | 24,063 |
| 2019-03-05 | $29.94 | $30.05 | $29.67 | $29.81 | $23.63 | 30,506 |
| 2019-03-04 | $30.27 | $30.48 | $29.80 | $29.99 | $23.77 | 38,937 |
| 2019-03-01 | $30.32 | $30.35 | $29.77 | $30.15 | $23.90 | 66,737 |
| 2019-02-28 | $29.90 | $30.49 | $29.74 | $30.05 | $23.82 | 101,231 |
| 2019-02-27 | $29.80 | $29.90 | $29.50 | $29.90 | $23.70 | 22,891 |
| 2019-02-26 | $28.98 | $29.82 | $28.85 | $29.78 | $23.61 | 93,311 |
| 2019-02-25 | $28.92 | $29.00 | $28.58 | $29.00 | $22.99 | 58,254 |
| 2019-02-22 | $29.05 | $29.41 | $28.44 | $28.70 | $22.75 | 38,927 |
| 2019-02-21 | $29.00 | $29.06 | $28.50 | $28.95 | $22.95 | 52,525 |
| 2019-02-20 | $29.13 | $29.15 | $28.75 | $28.75 | $22.79 | 37,703 |
| 2019-02-19 | $28.98 | $29.30 | $28.80 | $29.00 | $22.99 | 47,088 |
| 2019-02-15 | $29.09 | $29.09 | $28.80 | $29.00 | $22.99 | 46,133 |
| 2019-02-14 | $29.50 | $29.69 | $28.88 | $29.09 | $23.06 | 49,070 |
| 2019-02-13 | $30.23 | $30.23 | $29.87 | $29.99 | $23.26 | 77,576 |
| 2019-02-12 | $29.81 | $30.04 | $29.50 | $29.91 | $23.20 | 69,098 |
| 2019-02-11 | $30.07 | $30.25 | $29.80 | $29.80 | $23.11 | 51,169 |
| 2019-02-08 | $29.93 | $30.22 | $29.75 | $29.80 | $23.11 | 32,876 |
| 2019-02-07 | $30.07 | $30.43 | $29.77 | $29.80 | $23.11 | 54,778 |
| 2019-02-06 | $30.49 | $30.52 | $30.00 | $30.00 | $23.27 | 40,914 |
| 2019-02-05 | $30.33 | $30.36 | $30.12 | $30.25 | $23.46 | 25,653 |
| 2019-02-04 | $30.52 | $30.56 | $30.09 | $30.09 | $23.34 | 52,984 |
| 2019-02-01 | $30.51 | $30.64 | $30.17 | $30.32 | $23.52 | 30,588 |
| 2019-01-31 | $30.31 | $30.55 | $30.15 | $30.30 | $23.50 | 82,752 |
| 2019-01-30 | $30.09 | $30.42 | $29.91 | $30.16 | $23.39 | 51,155 |
| 2019-01-29 | $29.77 | $29.97 | $29.57 | $29.88 | $23.17 | 24,425 |
| 2019-01-28 | $29.49 | $29.68 | $29.49 | $29.50 | $22.88 | 16,950 |
| 2019-01-25 | $29.55 | $29.73 | $29.53 | $29.58 | $22.94 | 21,246 |
| 2019-01-24 | $29.54 | $29.54 | $29.42 | $29.46 | $22.85 | 14,348 |
| 2019-01-23 | $29.85 | $30.04 | $29.25 | $29.49 | $22.87 | 38,896 |
| 2019-01-22 | $29.85 | $30.12 | $29.39 | $29.80 | $23.11 | 70,365 |
| 2019-01-18 | $29.67 | $29.90 | $29.29 | $29.85 | $23.15 | 38,357 |
| 2019-01-17 | $29.58 | $29.60 | $29.20 | $29.60 | $22.96 | 49,061 |
| 2019-01-16 | $29.74 | $29.77 | $29.38 | $29.45 | $22.84 | 37,201 |
| 2019-01-15 | $29.65 | $29.80 | $29.36 | $29.52 | $22.90 | 39,442 |
| 2019-01-14 | $29.38 | $29.85 | $29.16 | $29.56 | $22.93 | 108,186 |
| 2019-01-11 | $29.38 | $29.45 | $29.00 | $29.15 | $22.61 | 24,308 |
| 2019-01-10 | $29.60 | $29.79 | $28.91 | $29.34 | $22.76 | 24,202 |
| 2019-01-09 | $29.39 | $29.75 | $29.00 | $29.71 | $23.04 | 48,421 |
| 2019-01-08 | $29.08 | $29.49 | $29.00 | $29.17 | $22.62 | 37,043 |
| 2019-01-07 | $28.60 | $29.42 | $28.60 | $28.78 | $22.32 | 42,932 |
| 2019-01-04 | $28.30 | $28.75 | $28.14 | $28.56 | $22.15 | 23,711 |
| 2019-01-03 | $28.15 | $28.23 | $27.76 | $28.06 | $21.76 | 36,839 |
| 2019-01-02 | $27.41 | $28.51 | $27.35 | $28.29 | $21.94 | 31,487 |
| 2018-12-31 | $27.60 | $27.93 | $27.38 | $27.75 | $21.52 | 38,934 |
| 2018-12-28 | $27.25 | $28.04 | $27.25 | $27.55 | $21.37 | 64,345 |
| 2018-12-27 | $27.44 | $27.55 | $27.03 | $27.30 | $21.17 | 41,607 |
| 2018-12-26 | $27.06 | $27.50 | $27.06 | $27.43 | $21.27 | 46,103 |
| 2018-12-24 | $26.69 | $27.27 | $26.51 | $27.06 | $20.99 | 29,104 |
| 2018-12-21 | $25.79 | $27.21 | $25.79 | $27.12 | $21.03 | 252,788 |
| 2018-12-20 | $26.81 | $26.95 | $25.40 | $25.94 | $20.12 | 228,245 |
| 2018-12-19 | $27.17 | $27.63 | $26.58 | $26.80 | $20.79 | 109,567 |
| 2018-12-18 | $27.10 | $27.74 | $27.08 | $27.13 | $21.04 | 52,779 |
| 2018-12-17 | $27.81 | $28.34 | $26.91 | $27.03 | $20.96 | 107,313 |
| 2018-12-14 | $28.02 | $28.18 | $27.50 | $27.69 | $21.48 | 55,602 |
| 2018-12-13 | $28.63 | $28.69 | $27.51 | $28.04 | $21.75 | 68,889 |
| 2018-12-12 | $29.03 | $29.03 | $28.21 | $28.50 | $22.10 | 63,496 |
| 2018-12-11 | $29.06 | $29.13 | $28.50 | $28.76 | $22.31 | 30,664 |
| 2018-12-10 | $28.26 | $28.99 | $27.96 | $28.99 | $22.48 | 77,322 |
| 2018-12-07 | $28.19 | $28.37 | $27.91 | $28.24 | $21.90 | 65,991 |
| 2018-12-06 | $28.55 | $28.55 | $27.91 | $28.14 | $21.83 | 90,156 |
| 2018-12-04 | $28.57 | $28.80 | $28.31 | $28.54 | $22.14 | 49,655 |
| 2018-12-03 | $28.75 | $28.88 | $28.23 | $28.50 | $22.10 | 60,315 |
| 2018-11-30 | $28.37 | $28.87 | $28.02 | $28.73 | $22.28 | 62,997 |
| 2018-11-29 | $28.80 | $28.96 | $28.35 | $28.35 | $21.99 | 42,861 |
| 2018-11-28 | $28.43 | $28.84 | $28.25 | $28.63 | $22.21 | 41,588 |
| 2018-11-27 | $28.49 | $29.15 | $28.25 | $28.41 | $22.03 | 38,785 |
| 2018-11-26 | $28.20 | $28.53 | $28.09 | $28.49 | $22.10 | 79,993 |
| 2018-11-23 | $28.64 | $28.65 | $27.88 | $28.35 | $21.99 | 51,111 |
| 2018-11-21 | $29.11 | $29.34 | $28.85 | $28.85 | $22.38 | 54,177 |
| 2018-11-20 | $29.45 | $29.50 | $28.83 | $29.11 | $22.58 | 66,665 |
| 2018-11-19 | $29.35 | $29.64 | $29.30 | $29.50 | $22.88 | 37,193 |
| 2018-11-16 | $29.33 | $29.77 | $29.33 | $29.50 | $22.88 | 33,865 |
| 2018-11-15 | $29.20 | $29.58 | $29.06 | $29.57 | $22.93 | 58,340 |
| 2018-11-14 | $30.04 | $30.16 | $29.10 | $29.38 | $22.79 | 52,876 |
| 2018-11-13 | $30.48 | $30.88 | $30.40 | $30.40 | $23.08 | 33,021 |
| 2018-11-12 | $30.71 | $30.98 | $30.30 | $30.50 | $23.16 | 69,349 |
| 2018-11-09 | $30.55 | $31.09 | $30.55 | $30.85 | $23.42 | 40,652 |
| 2018-11-08 | $31.06 | $31.25 | $30.57 | $30.66 | $23.28 | 48,416 |
| 2018-11-07 | $30.93 | $31.17 | $30.58 | $30.81 | $23.39 | 38,041 |
| 2018-11-06 | $30.49 | $31.10 | $30.31 | $30.82 | $23.40 | 15,418 |
| 2018-11-05 | $30.51 | $31.39 | $30.25 | $30.30 | $23.00 | 35,605 |
| 2018-11-02 | $30.50 | $30.59 | $30.17 | $30.52 | $23.17 | 10,735 |
| 2018-11-01 | $30.27 | $30.55 | $30.05 | $30.27 | $22.98 | 23,249 |
| 2018-10-31 | $30.20 | $30.55 | $30.02 | $30.02 | $22.79 | 16,551 |
| 2018-10-30 | $30.09 | $30.44 | $29.50 | $30.16 | $22.90 | 45,478 |
| 2018-10-29 | $30.83 | $30.95 | $30.03 | $30.07 | $22.83 | 23,222 |
| 2018-10-26 | $30.05 | $30.54 | $29.07 | $30.54 | $23.19 | 69,748 |
| 2018-10-25 | $30.40 | $30.78 | $30.21 | $30.22 | $22.94 | 88,592 |
| 2018-10-24 | $31.67 | $31.67 | $30.40 | $30.40 | $23.08 | 28,526 |
| 2018-10-23 | $31.08 | $31.91 | $30.50 | $31.54 | $23.94 | 46,397 |
| 2018-10-22 | $31.60 | $31.62 | $31.04 | $31.38 | $23.82 | 7,051 |
| 2018-10-19 | $31.00 | $31.76 | $31.00 | $31.37 | $23.82 | 21,826 |
| 2018-10-18 | $30.23 | $31.00 | $30.21 | $31.00 | $23.53 | 20,860 |
| 2018-10-17 | $31.02 | $31.02 | $30.37 | $30.63 | $23.25 | 31,589 |
| 2018-10-16 | $30.93 | $31.23 | $30.53 | $31.05 | $23.57 | 24,012 |
| 2018-10-15 | $30.82 | $30.99 | $30.38 | $30.90 | $23.46 | 22,239 |
| 2018-10-12 | $30.86 | $30.95 | $30.37 | $30.37 | $23.06 | 50,683 |
| 2018-10-11 | $30.25 | $30.97 | $30.25 | $30.60 | $23.23 | 35,107 |
| 2018-10-10 | $31.66 | $31.75 | $30.25 | $30.35 | $23.04 | 36,336 |
| 2018-10-09 | $31.96 | $32.08 | $31.49 | $31.54 | $23.94 | 28,179 |
| 2018-10-08 | $32.24 | $32.34 | $31.60 | $32.01 | $24.30 | 37,077 |
| 2018-10-05 | $32.29 | $32.35 | $31.66 | $32.35 | $24.56 | 23,324 |
| 2018-10-04 | $32.35 | $32.35 | $32.05 | $32.35 | $24.56 | 11,895 |
| 2018-10-03 | $32.17 | $32.34 | $32.00 | $32.33 | $24.54 | 22,862 |
| 2018-10-02 | $32.13 | $32.34 | $32.06 | $32.08 | $24.35 | 17,087 |
| 2018-10-01 | $31.87 | $32.17 | $31.80 | $32.17 | $24.42 | 15,380 |
| 2018-09-28 | $31.95 | $32.15 | $31.80 | $31.80 | $24.14 | 15,767 |
| 2018-09-27 | $31.70 | $32.05 | $31.51 | $32.05 | $24.33 | 9,751 |
| 2018-09-26 | $32.00 | $32.00 | $31.45 | $31.65 | $24.03 | 34,762 |
| 2018-09-25 | $32.45 | $32.45 | $31.70 | $32.00 | $24.29 | 25,507 |
| 2018-09-24 | $31.20 | $32.50 | $31.09 | $32.05 | $24.33 | 62,266 |
| 2018-09-21 | $31.10 | $31.25 | $30.80 | $31.25 | $23.72 | 20,840 |
| 2018-09-20 | $31.10 | $31.10 | $30.85 | $30.95 | $23.50 | 20,564 |
| 2018-09-19 | $31.55 | $31.65 | $31.00 | $31.10 | $23.61 | 19,634 |
| 2018-09-18 | $30.90 | $31.80 | $30.90 | $31.50 | $23.91 | 39,528 |
| 2018-09-17 | $31.00 | $31.15 | $30.76 | $30.85 | $23.42 | 43,480 |
| 2018-09-14 | $31.20 | $31.35 | $31.05 | $31.15 | $23.65 | 8,565 |
| 2018-09-13 | $31.45 | $31.45 | $30.80 | $31.20 | $23.69 | 35,982 |
| 2018-09-12 | $31.75 | $31.81 | $31.05 | $31.45 | $23.88 | 48,765 |
| 2018-09-11 | $31.80 | $32.01 | $31.75 | $31.75 | $24.10 | 27,719 |
| 2018-09-10 | $32.15 | $32.24 | $31.81 | $31.85 | $24.18 | 29,653 |
| 2018-09-07 | $32.00 | $32.15 | $31.25 | $32.10 | $24.37 | 19,387 |
| 2018-09-06 | $32.20 | $32.35 | $32.05 | $32.10 | $24.37 | 22,041 |
| 2018-09-05 | $32.25 | $32.40 | $32.06 | $32.30 | $24.52 | 14,195 |
| 2018-09-04 | $32.20 | $32.45 | $31.90 | $32.05 | $24.33 | 16,706 |
| 2018-08-31 | $32.55 | $32.60 | $32.00 | $32.00 | $24.29 | 28,805 |
| 2018-08-30 | $32.60 | $32.90 | $32.35 | $32.63 | $24.77 | 49,868 |
| 2018-08-29 | $33.20 | $33.20 | $32.37 | $32.60 | $24.75 | 37,434 |
| 2018-08-28 | $33.00 | $33.00 | $32.26 | $33.00 | $25.05 | 53,491 |
| 2018-08-27 | $32.55 | $33.05 | $32.46 | $32.90 | $24.98 | 42,854 |
| 2018-08-24 | $32.55 | $32.81 | $32.55 | $32.55 | $24.71 | 24,761 |
| 2018-08-23 | $32.10 | $32.95 | $32.10 | $32.55 | $24.71 | 53,151 |
| 2018-08-22 | $32.00 | $32.45 | $32.00 | $32.25 | $24.48 | 43,905 |
| 2018-08-21 | $31.50 | $32.10 | $31.45 | $32.00 | $24.29 | 32,934 |
| 2018-08-20 | $30.80 | $31.60 | $30.80 | $31.40 | $23.84 | 30,844 |
| 2018-08-17 | $30.60 | $30.95 | $30.50 | $30.85 | $23.42 | 26,598 |
| 2018-08-16 | $30.50 | $30.70 | $30.10 | $30.65 | $23.27 | 37,968 |
| 2018-08-15 | $30.35 | $30.94 | $30.10 | $30.50 | $23.16 | 33,772 |
| 2018-08-14 | $31.00 | $31.06 | $30.20 | $30.50 | $23.16 | 46,395 |
| 2018-08-13 | $31.90 | $32.10 | $31.05 | $31.55 | $23.47 | 35,887 |
| 2018-08-10 | $30.20 | $32.25 | $30.20 | $31.95 | $23.77 | 64,394 |
| 2018-08-09 | $29.50 | $32.28 | $29.50 | $32.00 | $23.80 | 183,135 |
| 2018-08-08 | $29.55 | $29.95 | $29.40 | $29.75 | $22.13 | 40,561 |
| 2018-08-07 | $29.55 | $29.65 | $29.10 | $29.60 | $22.02 | 39,200 |
| 2018-08-06 | $29.45 | $29.60 | $29.35 | $29.45 | $21.91 | 29,868 |
| 2018-08-03 | $29.45 | $29.75 | $29.35 | $29.40 | $21.87 | 32,341 |
| 2018-08-02 | $29.35 | $29.75 | $29.25 | $29.55 | $21.98 | 39,303 |
| 2018-08-01 | $29.20 | $29.35 | $28.95 | $29.35 | $21.83 | 32,483 |
| 2018-07-31 | $29.05 | $29.25 | $28.95 | $29.25 | $21.76 | 13,943 |
| 2018-07-30 | $29.35 | $29.35 | $28.80 | $28.95 | $21.53 | 46,504 |
| 2018-07-27 | $29.15 | $29.35 | $29.15 | $29.30 | $21.79 | 28,480 |
| 2018-07-26 | $29.25 | $29.35 | $29.15 | $29.20 | $21.72 | 14,011 |
| 2018-07-25 | $28.95 | $29.40 | $28.84 | $29.25 | $21.76 | 23,750 |
| 2018-07-24 | $28.95 | $29.00 | $28.80 | $28.95 | $21.53 | 16,690 |
| 2018-07-23 | $29.10 | $29.10 | $28.85 | $28.90 | $21.50 | 17,794 |
| 2018-07-20 | $29.25 | $29.45 | $29.05 | $29.10 | $21.65 | 7,942 |
| 2018-07-19 | $29.15 | $29.59 | $28.95 | $29.35 | $21.83 | 31,869 |
| 2018-07-18 | $28.55 | $29.50 | $28.55 | $29.30 | $21.79 | 46,505 |
| 2018-07-17 | $28.55 | $28.80 | $28.40 | $28.60 | $21.27 | 50,960 |
| 2018-07-16 | $28.70 | $28.70 | $28.35 | $28.55 | $21.24 | 21,417 |
| 2018-07-13 | $28.60 | $28.70 | $28.55 | $28.65 | $21.31 | 11,509 |
| 2018-07-12 | $28.95 | $28.95 | $28.45 | $28.60 | $21.27 | 22,029 |
| 2018-07-11 | $28.70 | $28.80 | $28.50 | $28.60 | $21.27 | 13,850 |
| 2018-07-10 | $28.65 | $28.95 | $28.63 | $28.80 | $21.42 | 21,825 |
| 2018-07-09 | $29.00 | $29.15 | $28.60 | $28.60 | $21.27 | 33,126 |
| 2018-07-06 | $28.95 | $29.08 | $28.90 | $29.00 | $21.57 | 16,002 |
| 2018-07-05 | $28.85 | $29.10 | $28.65 | $29.05 | $21.61 | 28,453 |
| 2018-07-03 | $28.75 | $29.35 | $28.65 | $28.65 | $21.31 | 22,494 |
| 2018-07-02 | $29.05 | $29.24 | $28.60 | $28.75 | $21.39 | 31,757 |
| 2018-06-29 | $28.75 | $29.31 | $28.75 | $29.10 | $21.65 | 43,126 |
| 2018-06-28 | $28.85 | $28.85 | $28.65 | $28.75 | $21.39 | 17,165 |
| 2018-06-27 | $28.60 | $29.10 | $28.60 | $28.95 | $21.53 | 39,960 |
| 2018-06-26 | $28.70 | $29.00 | $28.65 | $28.65 | $21.31 | 26,887 |
| 2018-06-25 | $28.80 | $28.80 | $28.60 | $28.70 | $21.35 | 19,775 |
| 2018-06-22 | $28.35 | $28.95 | $28.35 | $28.90 | $21.50 | 51,001 |
| 2018-06-21 | $28.60 | $28.75 | $28.40 | $28.45 | $21.16 | 32,438 |
| 2018-06-20 | $28.85 | $28.95 | $28.56 | $28.60 | $21.27 | 32,334 |
| 2018-06-19 | $29.20 | $29.40 | $28.60 | $28.95 | $21.53 | 82,723 |
| 2018-06-18 | $29.25 | $29.45 | $29.25 | $29.45 | $21.91 | 23,914 |
| 2018-06-15 | $29.25 | $29.50 | $29.25 | $29.25 | $21.76 | 30,429 |
| 2018-06-14 | $29.20 | $29.49 | $29.20 | $29.25 | $21.76 | 20,996 |
| 2018-06-13 | $29.10 | $29.40 | $29.10 | $29.10 | $21.65 | 28,428 |
| 2018-06-12 | $29.80 | $29.93 | $29.00 | $29.10 | $21.65 | 109,466 |
| 2018-06-11 | $30.40 | $30.40 | $30.00 | $30.05 | $22.35 | 39,425 |
| 2018-06-08 | $30.65 | $30.70 | $30.35 | $30.45 | $22.65 | 33,638 |
| 2018-06-07 | $30.40 | $30.90 | $30.40 | $30.75 | $22.87 | 39,161 |
| 2018-06-06 | $30.45 | $30.75 | $30.12 | $30.30 | $22.54 | 28,079 |
| 2018-06-05 | $30.15 | $30.48 | $30.14 | $30.40 | $22.61 | 37,590 |
| 2018-06-04 | $30.50 | $30.75 | $30.10 | $30.30 | $22.54 | 38,149 |
| 2018-06-01 | $30.40 | $30.55 | $30.01 | $30.50 | $22.69 | 59,469 |
| 2018-05-31 | $31.15 | $31.30 | $30.01 | $30.30 | $22.54 | 90,895 |
| 2018-05-30 | $31.15 | $31.48 | $30.95 | $31.20 | $23.21 | 52,275 |
| 2018-05-29 | $31.00 | $31.15 | $30.70 | $30.95 | $23.02 | 30,460 |
| 2018-05-25 | $30.75 | $30.95 | $30.56 | $30.85 | $22.95 | 26,004 |
| 2018-05-24 | $30.95 | $31.05 | $30.85 | $30.85 | $22.95 | 23,121 |
| 2018-05-23 | $30.25 | $30.98 | $30.25 | $30.95 | $23.02 | 56,751 |
| 2018-05-22 | $30.50 | $30.95 | $30.20 | $30.25 | $22.50 | 74,837 |
| 2018-05-21 | $30.55 | $31.00 | $30.10 | $30.40 | $22.61 | 102,722 |
| 2018-05-18 | $30.05 | $30.75 | $30.05 | $30.55 | $22.72 | 67,070 |
| 2018-05-17 | $29.15 | $30.15 | $29.15 | $29.90 | $22.24 | 98,776 |
| 2018-05-16 | $29.25 | $29.98 | $29.00 | $29.35 | $21.83 | 139,312 |
| 2018-05-15 | $29.05 | $30.25 | $29.05 | $29.45 | $21.91 | 85,855 |
| 2018-05-14 | $29.20 | $29.75 | $29.00 | $29.30 | $21.79 | 71,623 |
| 2018-05-11 | $29.85 | $29.95 | $29.45 | $29.70 | $21.63 | 50,792 |
| 2018-05-10 | $29.30 | $30.40 | $29.24 | $29.80 | $21.70 | 128,603 |
| 2018-05-09 | $28.60 | $29.50 | $28.60 | $29.30 | $21.34 | 66,391 |
| 2018-05-08 | $28.25 | $28.80 | $28.13 | $28.55 | $20.79 | 50,737 |
| 2018-05-07 | $28.10 | $28.75 | $27.85 | $28.50 | $20.76 | 70,898 |
| 2018-05-04 | $27.90 | $28.20 | $27.80 | $27.95 | $20.36 | 44,956 |
| 2018-05-03 | $27.55 | $28.50 | $27.55 | $28.00 | $20.39 | 66,553 |
| 2018-05-02 | $27.85 | $28.05 | $27.80 | $28.05 | $20.43 | 71,507 |
| 2018-05-01 | $27.40 | $28.00 | $27.35 | $27.90 | $20.32 | 39,548 |
| 2018-04-30 | $27.45 | $27.60 | $27.35 | $27.55 | $20.06 | 17,682 |
| 2018-04-27 | $27.60 | $27.60 | $27.25 | $27.40 | $19.96 | 14,699 |
| 2018-04-26 | $27.70 | $27.70 | $27.35 | $27.55 | $20.06 | 26,184 |
| 2018-04-25 | $27.05 | $27.65 | $26.85 | $27.60 | $20.10 | 18,753 |
| 2018-04-24 | $27.65 | $27.66 | $27.10 | $27.25 | $19.85 | 24,422 |
| 2018-04-23 | $27.65 | $27.95 | $27.60 | $27.75 | $20.21 | 16,106 |
| 2018-04-20 | $27.65 | $27.75 | $27.05 | $27.75 | $20.21 | 61,669 |
| 2018-04-19 | $27.70 | $27.88 | $27.40 | $27.50 | $20.03 | 54,463 |
| 2018-04-18 | $27.85 | $27.95 | $27.60 | $27.65 | $20.14 | 31,936 |
| 2018-04-17 | $27.90 | $28.00 | $27.70 | $27.70 | $20.17 | 19,832 |
| 2018-04-16 | $27.75 | $27.95 | $27.72 | $27.85 | $20.28 | 33,525 |
| 2018-04-13 | $27.80 | $28.05 | $27.60 | $27.90 | $20.32 | 41,526 |
| 2018-04-12 | $28.00 | $28.00 | $27.65 | $27.80 | $20.25 | 24,243 |
| 2018-04-11 | $27.95 | $28.05 | $27.85 | $27.85 | $20.28 | 27,969 |
| 2018-04-10 | $27.85 | $28.01 | $27.75 | $28.00 | $20.39 | 42,354 |
| 2018-04-09 | $27.80 | $28.00 | $27.60 | $27.65 | $20.14 | 32,910 |
| 2018-04-06 | $27.40 | $27.95 | $27.40 | $27.80 | $20.25 | 50,397 |
| 2018-04-05 | $27.40 | $27.70 | $27.30 | $27.65 | $20.14 | 35,336 |
| 2018-04-04 | $27.25 | $27.40 | $27.10 | $27.35 | $19.92 | 19,429 |
| 2018-04-03 | $27.20 | $27.45 | $27.08 | $27.35 | $19.92 | 33,891 |
| 2018-04-02 | $27.40 | $27.40 | $26.95 | $27.10 | $19.74 | 34,996 |
| 2018-03-29 | $26.85 | $27.45 | $26.85 | $27.40 | $19.96 | 29,792 |
| 2018-03-28 | $26.85 | $26.95 | $26.60 | $26.85 | $19.55 | 33,704 |
| 2018-03-27 | $27.05 | $27.15 | $26.80 | $26.90 | $19.59 | 44,219 |
| 2018-03-26 | $26.05 | $27.20 | $26.03 | $27.00 | $19.66 | 97,290 |
| 2018-03-23 | $25.95 | $26.20 | $25.60 | $25.65 | $18.68 | 83,521 |
| 2018-03-22 | $25.85 | $26.35 | $25.40 | $26.10 | $19.01 | 131,695 |
| 2018-03-21 | $25.60 | $26.30 | $25.01 | $26.10 | $19.01 | 178,527 |
| 2018-03-20 | $25.90 | $26.10 | $25.40 | $25.65 | $18.68 | 59,360 |
| 2018-03-19 | $25.10 | $26.15 | $25.10 | $25.95 | $18.90 | 105,387 |
| 2018-03-16 | $26.30 | $26.55 | $25.10 | $25.10 | $18.28 | 179,108 |
| 2018-03-15 | $26.10 | $26.30 | $25.15 | $26.30 | $19.15 | 117,621 |
| 2018-03-14 | $26.20 | $26.35 | $25.95 | $26.05 | $18.97 | 38,397 |
| 2018-03-13 | $26.55 | $26.55 | $26.05 | $26.15 | $19.04 | 33,666 |
| 2018-03-12 | $26.30 | $26.70 | $26.08 | $26.35 | $19.19 | 67,604 |
| 2018-03-09 | $26.40 | $26.55 | $26.27 | $26.45 | $19.26 | 34,793 |
| 2018-03-08 | $26.80 | $26.95 | $26.30 | $26.45 | $19.26 | 43,180 |
| 2018-03-07 | $26.35 | $26.75 | $26.35 | $26.75 | $19.48 | 20,953 |
| 2018-03-06 | $26.55 | $26.66 | $26.38 | $26.40 | $19.23 | 32,449 |
| 2018-03-05 | $26.95 | $27.00 | $26.60 | $26.60 | $19.37 | 36,588 |
| 2018-03-02 | $26.60 | $26.95 | $26.55 | $26.95 | $19.63 | 29,719 |
| 2018-03-01 | $26.75 | $27.45 | $26.55 | $26.60 | $19.37 | 45,243 |
| 2018-02-28 | $27.15 | $27.25 | $26.80 | $26.80 | $19.52 | 47,987 |
| 2018-02-27 | $27.10 | $27.20 | $26.80 | $26.80 | $19.52 | 32,140 |
| 2018-02-26 | $26.95 | $27.25 | $26.87 | $27.10 | $19.74 | 54,481 |
| 2018-02-23 | $27.20 | $27.20 | $26.80 | $26.90 | $19.59 | 42,106 |
| 2018-02-22 | $27.15 | $27.45 | $26.35 | $27.00 | $19.66 | 64,120 |
| 2018-02-21 | $26.95 | $27.50 | $26.95 | $27.15 | $19.77 | 38,646 |
| 2018-02-20 | $27.45 | $27.65 | $26.50 | $26.50 | $19.30 | 49,169 |
| 2018-02-16 | $27.35 | $27.80 | $27.11 | $27.70 | $20.17 | 33,969 |
| 2018-02-15 | $27.75 | $27.80 | $27.40 | $27.45 | $19.99 | 39,300 |
| 2018-02-14 | $27.15 | $27.80 | $26.86 | $27.75 | $20.21 | 43,917 |
| 2018-02-13 | $27.75 | $28.05 | $27.67 | $27.95 | $19.91 | 32,154 |
| 2018-02-12 | $27.60 | $28.00 | $27.55 | $27.80 | $19.80 | 43,745 |
| 2018-02-09 | $27.20 | $27.50 | $27.18 | $27.25 | $19.41 | 66,381 |
| 2018-02-08 | $27.40 | $27.55 | $26.85 | $27.30 | $19.45 | 53,636 |
| 2018-02-07 | $27.85 | $28.05 | $27.50 | $27.50 | $19.59 | 53,825 |
| 2018-02-06 | $27.00 | $27.95 | $26.76 | $27.80 | $19.80 | 71,557 |
| 2018-02-05 | $27.90 | $28.00 | $27.10 | $27.30 | $19.45 | 88,455 |
| 2018-02-02 | $28.50 | $28.50 | $27.81 | $28.20 | $20.09 | 60,070 |
| 2018-02-01 | $28.65 | $28.85 | $28.25 | $28.60 | $20.37 | 28,791 |
| 2018-01-31 | $28.30 | $28.80 | $28.00 | $28.65 | $20.41 | 28,050 |
| 2018-01-30 | $27.80 | $28.40 | $27.65 | $28.20 | $20.09 | 39,852 |
| 2018-01-29 | $28.80 | $29.00 | $28.00 | $28.05 | $19.98 | 60,850 |
| 2018-01-26 | $28.85 | $28.95 | $28.57 | $28.80 | $20.52 | 39,568 |
| 2018-01-25 | $29.10 | $29.25 | $28.80 | $28.85 | $20.55 | 22,005 |
| 2018-01-24 | $28.65 | $29.05 | $28.55 | $28.95 | $20.62 | 29,965 |
| 2018-01-23 | $28.55 | $28.90 | $28.55 | $28.80 | $20.52 | 32,217 |
| 2018-01-22 | $28.85 | $28.85 | $28.54 | $28.75 | $20.48 | 39,386 |
| 2018-01-19 | $28.20 | $28.70 | $28.20 | $28.60 | $20.37 | 30,204 |
| 2018-01-18 | $28.35 | $28.50 | $28.15 | $28.20 | $20.09 | 30,332 |
| 2018-01-17 | $28.60 | $28.65 | $28.25 | $28.50 | $20.30 | 50,584 |
| 2018-01-16 | $28.40 | $29.05 | $28.25 | $28.60 | $20.37 | 79,177 |
| 2018-01-12 | $28.70 | $28.85 | $28.40 | $28.55 | $20.34 | 31,988 |
| 2018-01-11 | $28.90 | $28.95 | $28.20 | $28.60 | $20.37 | 49,548 |
| 2018-01-10 | $29.25 | $29.25 | $28.40 | $28.70 | $20.45 | 59,089 |
| 2018-01-09 | $28.40 | $29.35 | $28.00 | $29.25 | $20.84 | 115,873 |
| 2018-01-08 | $27.90 | $28.40 | $27.90 | $28.40 | $20.23 | 57,789 |
| 2018-01-05 | $28.05 | $28.06 | $27.40 | $27.85 | $19.84 | 53,993 |
| 2018-01-04 | $28.20 | $28.20 | $27.80 | $27.90 | $19.88 | 51,214 |
| 2018-01-03 | $27.85 | $28.20 | $27.85 | $28.20 | $20.09 | 44,031 |
| 2018-01-02 | $27.65 | $27.85 | $27.62 | $27.75 | $19.77 | 38,771 |
| 2017-12-29 | $27.35 | $27.70 | $27.35 | $27.65 | $19.70 | 46,799 |
| 2017-12-28 | $27.85 | $27.85 | $27.40 | $27.55 | $19.63 | 61,218 |
| 2017-12-27 | $27.80 | $27.91 | $27.61 | $27.80 | $19.80 | 38,570 |
| 2017-12-26 | $28.00 | $28.00 | $27.80 | $27.90 | $19.88 | 22,548 |
| 2017-12-22 | $27.95 | $28.05 | $27.70 | $28.00 | $19.95 | 19,029 |
| 2017-12-21 | $27.75 | $28.15 | $27.65 | $27.95 | $19.91 | 22,779 |
| 2017-12-20 | $27.95 | $28.05 | $27.60 | $27.75 | $19.77 | 24,857 |
| 2017-12-19 | $28.20 | $28.35 | $27.35 | $27.80 | $19.80 | 60,853 |
| 2017-12-18 | $27.25 | $28.15 | $27.25 | $28.00 | $19.95 | 153,509 |
| 2017-12-15 | $27.35 | $27.50 | $26.85 | $27.15 | $19.34 | 36,890 |
| 2017-12-14 | $27.50 | $27.60 | $27.25 | $27.30 | $19.45 | 37,822 |
| 2017-12-13 | $27.35 | $27.75 | $27.35 | $27.50 | $19.59 | 31,511 |
| 2017-12-12 | $27.55 | $27.75 | $26.85 | $27.40 | $19.52 | 79,134 |
| 2017-12-11 | $27.45 | $27.85 | $27.31 | $27.55 | $19.63 | 46,466 |
| 2017-12-08 | $27.50 | $27.70 | $26.90 | $27.15 | $19.34 | 69,472 |
| 2017-12-07 | $27.60 | $27.80 | $27.50 | $27.50 | $19.59 | 27,239 |
| 2017-12-06 | $27.95 | $27.95 | $27.45 | $27.75 | $19.77 | 20,363 |
| 2017-12-05 | $27.80 | $28.00 | $27.51 | $28.00 | $19.95 | 30,108 |
| 2017-12-04 | $27.75 | $28.10 | $27.65 | $27.85 | $19.84 | 36,577 |
| 2017-12-01 | $27.90 | $28.15 | $27.60 | $27.80 | $19.80 | 38,763 |
| 2017-11-30 | $27.65 | $27.90 | $27.64 | $27.85 | $19.84 | 64,039 |
| 2017-11-29 | $27.45 | $27.50 | $27.15 | $27.50 | $19.59 | 41,071 |
| 2017-11-28 | $27.65 | $27.71 | $26.73 | $27.35 | $19.48 | 123,904 |
| 2017-11-27 | $28.15 | $28.20 | $27.55 | $27.55 | $19.63 | 48,156 |
| 2017-11-24 | $28.15 | $28.30 | $27.95 | $28.15 | $20.05 | 30,892 |
| 2017-11-22 | $27.95 | $28.15 | $26.95 | $28.10 | $20.02 | 129,961 |
| 2017-11-21 | $28.55 | $28.60 | $27.80 | $27.90 | $19.88 | 52,555 |
| 2017-11-20 | $28.45 | $28.45 | $28.00 | $28.40 | $20.23 | 36,242 |
| 2017-11-17 | $28.25 | $28.65 | $28.25 | $28.45 | $20.27 | 38,649 |
| 2017-11-16 | $27.90 | $28.70 | $27.90 | $28.60 | $20.37 | 63,965 |
| 2017-11-15 | $27.70 | $27.90 | $27.60 | $27.88 | $19.86 | 47,244 |
| 2017-11-14 | $28.25 | $28.25 | $27.80 | $27.95 | $19.91 | 46,214 |
| 2017-11-13 | $29.30 | $29.30 | $28.63 | $28.70 | $20.01 | 80,027 |
| 2017-11-10 | $29.00 | $29.15 | $28.70 | $29.05 | $20.25 | 54,921 |
| 2017-11-09 | $29.15 | $29.25 | $28.65 | $28.95 | $20.18 | 56,650 |
| 2017-11-08 | $29.15 | $29.29 | $29.00 | $29.15 | $20.32 | 38,926 |
| 2017-11-07 | $29.45 | $29.70 | $29.00 | $29.10 | $20.28 | 62,254 |
| 2017-11-06 | $29.45 | $29.60 | $28.95 | $29.10 | $20.28 | 65,006 |
| 2017-11-03 | $29.20 | $29.40 | $29.15 | $29.35 | $20.46 | 44,330 |
| 2017-11-02 | $28.50 | $29.75 | $28.30 | $29.05 | $20.25 | 212,503 |
| 2017-11-01 | $27.60 | $29.00 | $27.60 | $29.00 | $20.21 | 215,566 |
| 2017-10-31 | $27.50 | $27.95 | $27.45 | $27.70 | $19.31 | 1,107,954 |
| 2017-10-30 | $29.45 | $29.65 | $29.10 | $29.20 | $20.35 | 33,851 |
| 2017-10-27 | $29.15 | $29.50 | $29.05 | $29.40 | $20.49 | 20,997 |
| 2017-10-26 | $29.45 | $29.50 | $29.00 | $29.05 | $20.25 | 38,915 |
| 2017-10-25 | $30.10 | $30.25 | $29.20 | $29.35 | $20.46 | 86,045 |
| 2017-10-24 | $30.15 | $30.40 | $30.00 | $30.00 | $20.91 | 23,092 |
| 2017-10-23 | $30.35 | $30.77 | $30.00 | $30.15 | $21.02 | 36,838 |
| 2017-10-20 | $30.65 | $30.65 | $30.30 | $30.40 | $21.19 | 44,710 |
| 2017-10-19 | $30.40 | $30.50 | $30.25 | $30.35 | $21.16 | 46,531 |
| 2017-10-18 | $30.60 | $30.85 | $30.30 | $30.53 | $21.28 | 30,433 |
| 2017-10-17 | $30.45 | $30.90 | $30.30 | $30.65 | $21.36 | 20,221 |
| 2017-10-16 | $30.75 | $30.75 | $30.30 | $30.35 | $21.16 | 30,677 |
| 2017-10-13 | $31.00 | $31.16 | $30.35 | $30.55 | $21.29 | 16,807 |
| 2017-10-12 | $31.95 | $31.95 | $30.30 | $30.90 | $21.54 | 53,579 |
| 2017-10-11 | $31.00 | $31.45 | $30.93 | $31.45 | $21.92 | 32,199 |
| 2017-10-10 | $30.75 | $30.95 | $30.55 | $30.80 | $21.47 | 20,809 |
| 2017-10-09 | $30.45 | $31.00 | $30.45 | $30.65 | $21.36 | 27,970 |
| 2017-10-06 | $30.20 | $30.75 | $30.10 | $30.50 | $21.26 | 28,503 |
| 2017-10-05 | $29.75 | $30.25 | $29.75 | $30.25 | $21.09 | 29,760 |
| 2017-10-04 | $29.80 | $29.95 | $29.60 | $29.75 | $20.74 | 14,209 |
| 2017-10-03 | $29.85 | $30.01 | $29.40 | $29.80 | $20.77 | 33,969 |
| 2017-10-02 | $29.65 | $29.90 | $29.35 | $29.55 | $20.60 | 27,769 |
| 2017-09-29 | $29.55 | $29.80 | $29.55 | $29.55 | $20.60 | 22,081 |
| 2017-09-28 | $29.30 | $29.70 | $29.30 | $29.65 | $20.67 | 19,008 |
| 2017-09-27 | $29.55 | $29.60 | $29.05 | $29.55 | $20.60 | 29,011 |
| 2017-09-26 | $29.25 | $29.65 | $29.25 | $29.30 | $20.42 | 33,782 |
| 2017-09-25 | $29.00 | $29.31 | $29.00 | $29.25 | $20.39 | 23,915 |
| 2017-09-22 | $29.05 | $29.25 | $28.60 | $28.75 | $20.04 | 29,626 |
| 2017-09-21 | $28.75 | $28.75 | $28.60 | $28.75 | $20.04 | 23,741 |
| 2017-09-20 | $28.45 | $28.90 | $28.45 | $28.60 | $19.94 | 22,445 |
| 2017-09-19 | $28.90 | $28.90 | $28.35 | $28.50 | $19.87 | 42,255 |
| 2017-09-18 | $29.05 | $29.33 | $28.70 | $28.75 | $20.04 | 75,604 |
| 2017-09-15 | $29.00 | $29.00 | $28.78 | $28.95 | $20.18 | 24,091 |
| 2017-09-14 | $28.70 | $29.00 | $28.70 | $29.00 | $20.21 | 23,769 |
| 2017-09-13 | $28.75 | $29.00 | $28.60 | $28.85 | $20.11 | 28,729 |
| 2017-09-12 | $29.25 | $29.25 | $28.85 | $29.00 | $20.21 | 14,547 |
| 2017-09-11 | $28.90 | $29.30 | $28.81 | $29.10 | $20.28 | 19,086 |
| 2017-09-08 | $29.10 | $29.10 | $28.60 | $28.90 | $20.14 | 19,058 |
| 2017-09-07 | $28.30 | $29.10 | $28.30 | $29.10 | $20.28 | 25,847 |
| 2017-09-06 | $29.00 | $29.09 | $28.50 | $28.86 | $20.11 | 40,151 |
| 2017-09-05 | $29.15 | $29.30 | $28.90 | $29.00 | $20.21 | 39,178 |
| 2017-09-01 | $29.10 | $29.30 | $28.90 | $29.00 | $20.21 | 20,000 |
| 2017-08-31 | $29.35 | $29.45 | $29.11 | $29.15 | $20.32 | 16,286 |
| 2017-08-30 | $29.30 | $29.32 | $29.00 | $29.10 | $20.28 | 25,873 |
| 2017-08-29 | $29.25 | $29.30 | $28.95 | $29.00 | $20.21 | 14,653 |
| 2017-08-28 | $29.05 | $29.30 | $28.80 | $29.30 | $20.42 | 33,859 |
| 2017-08-25 | $28.90 | $29.00 | $28.65 | $28.65 | $19.97 | 12,760 |
| 2017-08-24 | $28.80 | $29.40 | $28.70 | $28.80 | $20.07 | 66,621 |
| 2017-08-23 | $28.80 | $28.80 | $28.60 | $28.75 | $20.04 | 10,307 |
| 2017-08-22 | $29.00 | $29.00 | $28.65 | $28.70 | $20.01 | 9,900 |
| 2017-08-21 | $28.70 | $29.15 | $28.70 | $28.80 | $20.07 | 51,200 |
| 2017-08-18 | $28.70 | $28.70 | $28.30 | $28.60 | $19.94 | 20,303 |
| 2017-08-17 | $29.00 | $29.00 | $28.40 | $28.40 | $19.80 | 39,586 |
| 2017-08-16 | $29.25 | $29.40 | $28.55 | $28.70 | $20.01 | 52,393 |
| 2017-08-15 | $29.85 | $29.85 | $28.70 | $29.40 | $20.49 | 21,281 |
| 2017-08-14 | $28.70 | $29.50 | $28.50 | $29.16 | $20.32 | 35,015 |
| 2017-08-11 | $29.30 | $29.40 | $28.20 | $28.95 | $20.18 | 57,602 |
| 2017-08-10 | $30.30 | $30.30 | $29.55 | $30.00 | $20.51 | 56,747 |
| 2017-08-09 | $29.50 | $30.30 | $28.90 | $30.10 | $20.58 | 44,276 |
| 2017-08-08 | $30.00 | $30.00 | $29.25 | $29.65 | $20.27 | 46,638 |
| 2017-08-07 | $29.90 | $30.10 | $29.75 | $29.75 | $20.34 | 59,869 |
| 2017-08-04 | $30.00 | $30.30 | $29.50 | $29.90 | $20.44 | 53,185 |
| 2017-08-03 | $29.00 | $30.15 | $27.65 | $29.45 | $20.13 | 168,500 |
| 2017-08-02 | $28.90 | $29.75 | $28.73 | $29.75 | $20.34 | 39,326 |
| 2017-08-01 | $28.80 | $29.06 | $28.50 | $29.05 | $19.86 | 70,177 |
| 2017-07-31 | $29.05 | $29.10 | $28.75 | $28.90 | $19.76 | 27,756 |
| 2017-07-28 | $28.70 | $29.00 | $28.65 | $29.00 | $19.82 | 26,097 |
| 2017-07-27 | $28.80 | $28.90 | $28.75 | $28.80 | $19.69 | 31,140 |
| 2017-07-26 | $28.75 | $28.95 | $28.70 | $28.80 | $19.69 | 27,642 |
| 2017-07-25 | $28.68 | $28.80 | $28.45 | $28.65 | $19.58 | 20,544 |
| 2017-07-24 | $28.50 | $28.79 | $28.48 | $28.74 | $19.65 | 22,255 |
| 2017-07-21 | $28.40 | $28.55 | $28.40 | $28.50 | $19.48 | 17,711 |
| 2017-07-20 | $28.65 | $28.65 | $27.91 | $28.55 | $19.52 | 40,584 |
| 2017-07-19 | $28.20 | $28.75 | $28.20 | $28.70 | $19.62 | 41,700 |
| 2017-07-18 | $28.20 | $28.40 | $28.20 | $28.40 | $19.41 | 22,216 |
| 2017-07-17 | $27.90 | $28.40 | $27.90 | $28.35 | $19.38 | 27,697 |
| 2017-07-14 | $27.75 | $28.31 | $27.75 | $28.10 | $19.21 | 47,681 |
| 2017-07-13 | $27.85 | $28.05 | $27.85 | $27.95 | $19.11 | 15,453 |
| 2017-07-12 | $27.60 | $28.05 | $27.60 | $27.90 | $19.07 | 38,902 |
| 2017-07-11 | $27.50 | $27.69 | $27.35 | $27.65 | $18.90 | 30,834 |
| 2017-07-10 | $27.35 | $27.60 | $27.25 | $27.55 | $18.83 | 23,895 |
| 2017-07-07 | $27.55 | $27.60 | $27.35 | $27.45 | $18.76 | 33,300 |
| 2017-07-06 | $27.50 | $27.60 | $27.35 | $27.60 | $18.87 | 2,359 |
| 2017-07-05 | $27.45 | $27.60 | $27.30 | $27.50 | $18.80 | 28,450 |
| 2017-07-03 | $27.30 | $27.55 | $27.18 | $27.35 | $18.70 | 28,522 |
| 2017-06-30 | $27.45 | $27.75 | $27.20 | $27.50 | $18.80 | 45,653 |
| 2017-06-29 | $27.80 | $27.85 | $27.20 | $27.60 | $18.87 | 21,629 |
| 2017-06-28 | $27.25 | $27.80 | $27.18 | $27.70 | $18.94 | 50,833 |
| 2017-06-27 | $27.35 | $27.50 | $27.25 | $27.30 | $18.66 | 25,096 |
| 2017-06-26 | $27.05 | $27.40 | $26.91 | $27.35 | $18.70 | 54,986 |
| 2017-06-23 | $26.85 | $27.20 | $26.78 | $27.15 | $18.56 | 22,128 |
| 2017-06-22 | $26.75 | $27.25 | $26.55 | $26.85 | $18.35 | 77,397 |
| 2017-06-21 | $27.30 | $27.30 | $26.65 | $26.80 | $18.32 | 93,497 |
| 2017-06-20 | $27.20 | $27.50 | $26.70 | $27.40 | $18.73 | 75,540 |
| 2017-06-19 | $28.15 | $28.15 | $27.25 | $27.25 | $18.63 | 59,023 |
| 2017-06-16 | $27.90 | $28.40 | $27.40 | $28.20 | $19.28 | 64,558 |
| 2017-06-15 | $27.80 | $27.95 | $27.60 | $27.65 | $18.90 | 31,217 |
| 2017-06-14 | $27.80 | $27.95 | $27.60 | $27.95 | $19.11 | 50,930 |
| 2017-06-13 | $27.60 | $27.85 | $27.50 | $27.55 | $18.83 | 46,744 |
| 2017-06-12 | $27.65 | $27.75 | $27.35 | $27.50 | $18.80 | 19,351 |
| 2017-06-09 | $27.05 | $27.60 | $27.05 | $27.60 | $18.87 | 39,518 |
| 2017-06-08 | $26.65 | $27.19 | $26.65 | $26.95 | $18.42 | 63,986 |
| 2017-06-07 | $27.75 | $27.80 | $26.33 | $26.45 | $18.08 | 219,004 |
| 2017-06-06 | $27.55 | $27.80 | $27.50 | $27.75 | $18.97 | 41,191 |
| 2017-06-05 | $27.60 | $27.96 | $27.55 | $27.55 | $18.83 | 57,951 |
| 2017-06-02 | $27.80 | $28.11 | $27.45 | $27.55 | $18.83 | 108,523 |
| 2017-06-01 | $28.15 | $28.50 | $27.90 | $27.90 | $19.07 | 72,515 |
| 2017-05-31 | $28.00 | $28.10 | $27.76 | $28.10 | $19.21 | 36,412 |
| 2017-05-30 | $28.10 | $28.18 | $27.75 | $27.90 | $19.07 | 51,860 |
| 2017-05-26 | $27.75 | $28.00 | $27.72 | $27.90 | $19.07 | 27,297 |
| 2017-05-25 | $27.60 | $27.90 | $27.50 | $27.80 | $19.00 | 33,557 |
| 2017-05-24 | $27.75 | $28.00 | $27.60 | $27.60 | $18.87 | 37,615 |
| 2017-05-23 | $27.90 | $27.95 | $27.55 | $27.90 | $19.07 | 29,757 |
| 2017-05-22 | $27.60 | $27.85 | $27.30 | $27.85 | $19.04 | 58,096 |
| 2017-05-19 | $28.05 | $28.40 | $27.65 | $27.75 | $18.97 | 57,945 |
| 2017-05-18 | $27.60 | $28.10 | $27.40 | $28.10 | $19.21 | 65,915 |
| 2017-05-17 | $27.85 | $28.00 | $27.54 | $27.65 | $18.90 | 62,483 |
| 2017-05-16 | $28.55 | $28.75 | $27.90 | $28.15 | $19.24 | 45,759 |
| 2017-05-15 | $28.45 | $28.95 | $28.31 | $28.90 | $19.37 | 94,886 |
| 2017-05-12 | $28.65 | $28.65 | $28.35 | $28.40 | $19.04 | 31,901 |
| 2017-05-11 | $27.95 | $28.50 | $27.95 | $28.40 | $19.04 | 50,627 |
| 2017-05-10 | $28.10 | $28.60 | $27.85 | $27.85 | $18.67 | 76,878 |
| 2017-05-09 | $28.35 | $28.40 | $27.75 | $28.05 | $18.80 | 43,963 |
| 2017-05-08 | $28.50 | $28.50 | $28.05 | $28.25 | $18.94 | 56,261 |
| 2017-05-05 | $27.90 | $28.40 | $27.78 | $28.35 | $19.00 | 51,481 |
| 2017-05-04 | $28.15 | $28.21 | $27.63 | $27.75 | $18.60 | 72,406 |
| 2017-05-03 | $27.45 | $28.10 | $26.76 | $28.00 | $18.77 | 168,333 |
| 2017-05-02 | $27.85 | $28.00 | $27.05 | $27.35 | $18.33 | 174,419 |
| 2017-05-01 | $29.10 | $29.15 | $27.60 | $28.00 | $18.77 | 360,906 |
| 2017-04-28 | $30.00 | $30.00 | $29.10 | $29.15 | $19.54 | 35,157 |
| 2017-04-27 | $29.75 | $29.95 | $29.15 | $29.95 | $20.08 | 147,735 |
| 2017-04-26 | $29.50 | $30.60 | $29.47 | $29.65 | $19.88 | 200,080 |
| 2017-04-25 | $29.40 | $29.60 | $29.31 | $29.50 | $19.78 | 108,874 |
| 2017-04-24 | $29.65 | $29.65 | $29.21 | $29.30 | $19.64 | 35,065 |
| 2017-04-21 | $29.45 | $29.55 | $29.25 | $29.40 | $19.71 | 99,482 |
| 2017-04-20 | $29.15 | $29.60 | $29.10 | $29.40 | $19.71 | 101,122 |
| 2017-04-19 | $29.50 | $29.60 | $29.00 | $29.05 | $19.47 | 98,136 |
| 2017-04-18 | $29.00 | $29.50 | $28.56 | $29.45 | $19.74 | 135,590 |
| 2017-04-17 | $28.40 | $29.05 | $28.10 | $28.90 | $19.37 | 132,425 |
| 2017-04-13 | $28.35 | $28.55 | $28.15 | $28.20 | $18.90 | 87,464 |
| 2017-04-12 | $29.05 | $29.05 | $28.25 | $28.45 | $19.07 | 91,058 |
| 2017-04-11 | $29.10 | $29.20 | $28.65 | $29.15 | $19.54 | 103,218 |
| 2017-04-10 | $27.95 | $29.35 | $27.95 | $29.20 | $19.57 | 133,343 |
| 2017-04-07 | $28.40 | $28.60 | $27.85 | $27.95 | $18.74 | 70,261 |
| 2017-04-06 | $28.15 | $28.60 | $28.00 | $28.40 | $19.04 | 66,428 |
| 2017-04-05 | $28.25 | $28.70 | $27.85 | $28.00 | $18.77 | 89,134 |
| 2017-04-04 | $27.70 | $28.40 | $27.50 | $28.20 | $18.90 | 86,480 |
| 2017-04-03 | $28.10 | $28.20 | $27.60 | $27.65 | $18.54 | 57,064 |
| 2017-03-31 | $27.60 | $28.10 | $27.46 | $28.10 | $18.84 | 48,861 |
| 2017-03-30 | $28.60 | $28.75 | $27.41 | $27.55 | $18.47 | 121,385 |
| 2017-03-29 | $28.00 | $28.85 | $27.88 | $28.40 | $19.04 | 67,241 |
| 2017-03-28 | $27.75 | $28.25 | $27.40 | $28.10 | $18.84 | 97,899 |
| 2017-03-27 | $27.50 | $28.05 | $27.26 | $27.90 | $18.70 | 102,619 |
| 2017-03-24 | $27.85 | $27.90 | $27.50 | $27.55 | $18.47 | 115,261 |
| 2017-03-23 | $28.05 | $28.29 | $27.60 | $27.70 | $18.57 | 96,156 |
| 2017-03-22 | $28.35 | $28.56 | $27.95 | $28.10 | $18.84 | 88,929 |
| 2017-03-21 | $29.00 | $29.00 | $28.40 | $28.50 | $19.11 | 52,793 |
| 2017-03-20 | $28.60 | $28.96 | $28.40 | $28.90 | $19.37 | 40,703 |
| 2017-03-17 | $28.55 | $28.95 | $28.30 | $28.35 | $19.00 | 64,722 |
| 2017-03-16 | $28.60 | $28.70 | $28.30 | $28.50 | $19.11 | 35,996 |
| 2017-03-15 | $28.75 | $28.75 | $28.35 | $28.55 | $19.14 | 46,091 |
| 2017-03-14 | $28.95 | $28.95 | $28.10 | $28.60 | $19.17 | 87,864 |
| 2017-03-13 | $29.10 | $29.35 | $28.75 | $29.05 | $19.47 | 71,992 |
| 2017-03-10 | $29.10 | $29.28 | $28.68 | $29.10 | $19.51 | 46,460 |
| 2017-03-09 | $28.60 | $29.45 | $28.56 | $28.95 | $19.41 | 90,876 |
| 2017-03-08 | $29.50 | $29.55 | $28.65 | $28.75 | $19.27 | 120,401 |
| 2017-03-07 | $29.50 | $29.50 | $28.95 | $29.20 | $19.57 | 82,651 |
| 2017-03-06 | $28.65 | $29.98 | $28.65 | $29.40 | $19.71 | 202,000 |
| 2017-03-03 | $27.95 | $28.65 | $27.85 | $28.40 | $19.04 | 102,122 |
| 2017-03-02 | $27.65 | $28.20 | $27.60 | $27.75 | $18.60 | 250,685 |
| 2017-03-01 | $27.55 | $28.13 | $27.25 | $27.50 | $18.43 | 114,387 |
| 2017-02-28 | $27.90 | $27.90 | $27.05 | $27.20 | $18.23 | 103,468 |
| 2017-02-27 | $27.70 | $28.30 | $27.65 | $27.75 | $18.60 | 107,446 |
| 2017-02-24 | $28.10 | $28.50 | $27.55 | $27.75 | $18.60 | 91,447 |
| 2017-02-23 | $27.95 | $29.05 | $27.50 | $28.50 | $19.11 | 169,916 |
| 2017-02-22 | $28.00 | $28.10 | $27.80 | $27.95 | $18.74 | 57,255 |
| 2017-02-21 | $27.15 | $28.00 | $27.05 | $28.00 | $18.77 | 308,210 |
| 2017-02-17 | $27.35 | $27.40 | $26.85 | $27.15 | $18.20 | 42,773 |
| 2017-02-16 | $28.00 | $28.10 | $27.20 | $27.30 | $18.30 | 81,258 |
| 2017-02-15 | $27.50 | $28.15 | $27.30 | $28.05 | $18.80 | 58,314 |
| 2017-02-14 | $27.05 | $27.55 | $27.05 | $27.55 | $18.47 | 33,756 |
| 2017-02-13 | $27.95 | $27.99 | $27.00 | $27.15 | $18.20 | 114,479 |
| 2017-02-10 | $28.35 | $28.73 | $28.15 | $28.20 | $18.54 | 178,942 |
| 2017-02-09 | $28.00 | $28.40 | $27.75 | $28.35 | $18.64 | 98,522 |
| 2017-02-08 | $27.60 | $28.13 | $27.30 | $28.00 | $18.41 | 125,151 |
| 2017-02-07 | $26.90 | $27.55 | $26.81 | $27.45 | $18.05 | 141,885 |
| 2017-02-06 | $26.75 | $27.10 | $26.15 | $26.75 | $17.59 | 507,057 |
| 2017-02-03 | $25.00 | $26.70 | $24.90 | $26.55 | $17.45 | 147,736 |
| 2017-02-02 | $25.30 | $25.45 | $24.60 | $25.00 | $16.44 | 482,404 |
| 2017-02-01 | $25.95 | $26.08 | $25.06 | $25.25 | $16.60 | 148,219 |
| 2017-01-31 | $26.40 | $26.45 | $25.75 | $25.90 | $17.03 | 91,579 |
| 2017-01-30 | $26.50 | $26.50 | $26.09 | $26.30 | $17.29 | 91,073 |
| 2017-01-27 | $26.80 | $26.97 | $26.45 | $26.50 | $17.42 | 82,838 |
| 2017-01-26 | $26.80 | $27.00 | $26.40 | $26.70 | $17.55 | 234,430 |
| 2017-01-25 | $26.95 | $27.20 | $26.75 | $26.95 | $17.72 | 205,107 |
| 2017-01-24 | $26.90 | $27.15 | $26.80 | $26.95 | $17.72 | 57,747 |
| 2017-01-23 | $27.25 | $27.35 | $26.65 | $26.80 | $17.62 | 387,621 |
| 2017-01-20 | $27.45 | $27.70 | $27.20 | $27.25 | $17.91 | 188,604 |
| 2017-01-19 | $27.80 | $27.90 | $27.15 | $27.50 | $18.08 | 68,446 |
| 2017-01-18 | $27.90 | $28.10 | $27.70 | $27.70 | $18.21 | 105,331 |
| 2017-01-17 | $27.90 | $27.90 | $27.63 | $27.90 | $18.34 | 41,661 |
| 2017-01-13 | $27.35 | $27.75 | $27.10 | $27.75 | $18.24 | 132,389 |
| 2017-01-12 | $27.65 | $27.84 | $27.00 | $27.25 | $17.91 | 116,536 |
| 2017-01-11 | $27.70 | $28.18 | $27.40 | $27.45 | $18.05 | 51,157 |
| 2017-01-10 | $27.15 | $27.80 | $27.00 | $27.75 | $18.24 | 42,634 |
| 2017-01-09 | $28.20 | $28.35 | $27.20 | $27.30 | $17.95 | 83,735 |
| 2017-01-06 | $27.50 | $27.75 | $27.20 | $27.70 | $18.21 | 46,769 |
| 2017-01-05 | $27.40 | $27.50 | $27.00 | $27.20 | $17.88 | 146,928 |
| 2017-01-04 | $26.85 | $27.38 | $26.85 | $27.20 | $17.88 | 33,353 |
| 2017-01-03 | $26.80 | $27.05 | $26.60 | $26.75 | $17.59 | 54,945 |
| 2016-12-30 | $26.75 | $26.95 | $26.65 | $26.80 | $17.62 | 12,298 |
| 2016-12-29 | $26.95 | $27.05 | $26.55 | $26.55 | $17.45 | 18,905 |
| 2016-12-28 | $27.00 | $27.00 | $26.75 | $26.75 | $17.59 | 46,153 |
| 2016-12-27 | $27.00 | $27.15 | $26.80 | $26.95 | $17.72 | 48,309 |
| 2016-12-23 | $26.70 | $27.20 | $26.60 | $26.90 | $17.68 | 39,070 |
| 2016-12-22 | $27.00 | $27.33 | $26.63 | $26.70 | $17.55 | 42,505 |
| 2016-12-21 | $27.05 | $27.05 | $26.69 | $26.85 | $17.65 | 73,859 |
| 2016-12-20 | $25.75 | $26.95 | $25.75 | $26.85 | $17.65 | 56,783 |
| 2016-12-19 | $26.00 | $26.40 | $25.75 | $25.75 | $16.93 | 67,454 |
| 2016-12-16 | $26.45 | $26.74 | $25.90 | $26.00 | $17.09 | 81,810 |
| 2016-12-15 | $26.85 | $28.05 | $26.40 | $26.40 | $17.36 | 60,502 |
| 2016-12-14 | $27.25 | $27.50 | $26.50 | $26.60 | $17.49 | 61,158 |
| 2016-12-13 | $27.45 | $27.71 | $26.75 | $27.10 | $17.82 | 57,491 |
| 2016-12-12 | $28.00 | $28.00 | $26.50 | $27.30 | $17.95 | 515,867 |
| 2016-12-09 | $27.75 | $28.10 | $27.35 | $27.80 | $18.28 | 80,828 |
| 2016-12-08 | $28.50 | $28.71 | $27.75 | $27.75 | $18.24 | 74,998 |
| 2016-12-07 | $28.60 | $28.85 | $28.36 | $28.45 | $18.70 | 37,706 |
| 2016-12-06 | $28.45 | $28.77 | $28.40 | $28.40 | $18.67 | 30,917 |
| 2016-12-05 | $28.40 | $28.95 | $28.30 | $28.55 | $18.77 | 58,627 |
| 2016-12-02 | $28.00 | $28.85 | $27.61 | $28.60 | $18.80 | 185,743 |
| 2016-12-01 | $28.15 | $28.70 | $27.75 | $28.05 | $18.44 | 63,132 |
| 2016-11-30 | $28.20 | $28.45 | $28.10 | $28.20 | $18.54 | 77,439 |
| 2016-11-29 | $28.00 | $28.35 | $27.76 | $27.85 | $18.31 | 65,555 |
| 2016-11-28 | $27.55 | $28.30 | $27.55 | $28.00 | $18.41 | 128,812 |
| 2016-11-25 | $27.15 | $27.65 | $27.05 | $27.30 | $17.95 | 28,886 |
| 2016-11-23 | $26.60 | $27.50 | $26.60 | $27.45 | $18.05 | 69,902 |
| 2016-11-22 | $26.65 | $26.90 | $26.40 | $26.50 | $17.42 | 53,158 |
| 2016-11-21 | $26.60 | $26.95 | $26.50 | $26.55 | $17.45 | 50,884 |
| 2016-11-18 | $26.70 | $26.95 | $26.51 | $26.55 | $17.45 | 56,300 |
| 2016-11-17 | $26.50 | $26.91 | $26.35 | $26.80 | $17.62 | 74,022 |
| 2016-11-16 | $25.85 | $26.35 | $25.85 | $26.15 | $17.19 | 56,235 |
| 2016-11-15 | $25.30 | $26.05 | $24.86 | $26.05 | $17.13 | 164,002 |
| 2016-11-14 | $25.75 | $25.90 | $24.75 | $25.30 | $16.63 | 233,169 |
| 2016-11-11 | $26.15 | $26.15 | $24.45 | $25.90 | $17.03 | 325,981 |
| 2016-11-10 | $27.70 | $27.90 | $24.90 | $26.50 | $17.42 | 322,920 |
| 2016-11-09 | $27.50 | $28.60 | $27.05 | $27.65 | $18.18 | 185,868 |
| 2016-11-08 | $28.65 | $29.85 | $28.15 | $28.90 | $18.64 | 176,984 |
| 2016-11-07 | $28.00 | $29.00 | $27.50 | $28.10 | $18.13 | 187,230 |
| 2016-11-04 | $27.70 | $28.19 | $27.00 | $27.00 | $17.42 | 127,755 |
| 2016-11-03 | $27.75 | $27.79 | $27.05 | $27.25 | $17.58 | 119,895 |
| 2016-11-02 | $27.05 | $29.65 | $26.81 | $28.05 | $18.09 | 350,943 |
| 2016-11-01 | $27.55 | $28.00 | $26.80 | $26.85 | $17.32 | 77,414 |
| 2016-10-31 | $27.20 | $27.58 | $27.06 | $27.25 | $17.58 | 56,129 |
| 2016-10-28 | $27.48 | $27.59 | $27.12 | $27.23 | $17.56 | 62,326 |
| 2016-10-27 | $27.37 | $27.65 | $27.16 | $27.65 | $17.84 | 51,189 |
| 2016-10-26 | $27.25 | $27.72 | $27.05 | $27.19 | $17.54 | 58,859 |
| 2016-10-25 | $27.68 | $27.93 | $27.56 | $27.69 | $17.86 | 69,303 |
| 2016-10-24 | $27.93 | $28.00 | $27.40 | $27.46 | $17.71 | 91,701 |
| 2016-10-21 | $26.99 | $28.00 | $26.90 | $27.93 | $18.02 | 87,531 |
| 2016-10-20 | $27.29 | $27.35 | $26.72 | $26.89 | $17.35 | 91,944 |
| 2016-10-19 | $27.66 | $27.93 | $27.09 | $27.19 | $17.54 | 87,384 |
| 2016-10-18 | $27.29 | $28.59 | $27.00 | $27.47 | $17.72 | 175,407 |
| 2016-10-17 | $26.46 | $27.32 | $26.46 | $26.80 | $17.29 | 53,512 |
| 2016-10-14 | $26.67 | $26.84 | $26.44 | $26.45 | $17.06 | 31,693 |
| 2016-10-13 | $26.76 | $26.76 | $26.11 | $26.52 | $17.11 | 60,574 |
| 2016-10-12 | $27.05 | $27.19 | $26.75 | $26.93 | $17.37 | 68,174 |
| 2016-10-11 | $27.50 | $27.50 | $26.97 | $27.05 | $17.45 | 94,459 |
| 2016-10-10 | $27.44 | $27.73 | $27.21 | $27.42 | $17.69 | 43,959 |
| 2016-10-07 | $27.79 | $27.83 | $27.03 | $27.15 | $17.51 | 50,576 |
| 2016-10-06 | $27.18 | $27.67 | $27.15 | $27.60 | $17.80 | 75,093 |
| 2016-10-05 | $26.76 | $27.02 | $26.56 | $27.01 | $17.42 | 52,138 |
| 2016-10-04 | $27.07 | $27.07 | $26.69 | $26.76 | $17.26 | 55,598 |
| 2016-10-03 | $27.10 | $27.15 | $26.45 | $26.91 | $17.36 | 83,584 |
| 2016-09-30 | $28.21 | $28.32 | $26.78 | $26.99 | $17.41 | 125,208 |
| 2016-09-29 | $27.80 | $28.40 | $27.75 | $27.87 | $17.98 | 207,876 |
| 2016-09-28 | $27.37 | $27.81 | $27.26 | $27.75 | $17.90 | 105,643 |
| 2016-09-27 | $26.80 | $27.20 | $26.53 | $27.19 | $17.54 | 96,394 |
| 2016-09-26 | $26.35 | $27.13 | $26.13 | $26.79 | $17.28 | 182,033 |
| 2016-09-23 | $26.26 | $26.43 | $26.00 | $26.21 | $16.91 | 54,916 |
| 2016-09-22 | $26.56 | $26.66 | $26.00 | $26.11 | $16.84 | 107,843 |
| 2016-09-21 | $26.84 | $26.84 | $26.11 | $26.50 | $17.09 | 111,577 |
| 2016-09-20 | $26.95 | $26.95 | $26.43 | $26.61 | $17.16 | 66,075 |
| 2016-09-19 | $27.18 | $27.18 | $26.51 | $26.85 | $17.32 | 143,237 |
| 2016-09-16 | $26.79 | $27.00 | $26.33 | $27.00 | $17.42 | 122,647 |
| 2016-09-15 | $27.19 | $27.19 | $26.25 | $26.80 | $17.29 | 147,463 |
| 2016-09-14 | $26.21 | $26.98 | $26.11 | $26.95 | $17.38 | 261,199 |
| 2016-09-13 | $25.75 | $26.50 | $25.48 | $25.90 | $16.71 | 240,195 |
| 2016-09-12 | $24.10 | $25.80 | $24.05 | $25.76 | $16.62 | 291,279 |
| 2016-09-09 | $24.70 | $24.70 | $23.90 | $24.11 | $15.55 | 129,246 |
| 2016-09-08 | $24.97 | $24.97 | $24.58 | $24.77 | $15.98 | 103,189 |
| 2016-09-07 | $25.25 | $25.25 | $24.53 | $24.81 | $16.00 | 111,776 |
| 2016-09-06 | $25.29 | $25.31 | $25.05 | $25.15 | $16.22 | 72,025 |
| 2016-09-02 | $25.54 | $25.61 | $25.09 | $25.28 | $16.31 | 90,886 |
| 2016-09-01 | $25.40 | $25.51 | $24.98 | $25.32 | $16.33 | 85,494 |
| 2016-08-31 | $25.40 | $25.48 | $25.16 | $25.47 | $16.43 | 89,622 |
| 2016-08-30 | $25.09 | $25.47 | $25.00 | $25.30 | $16.32 | 158,701 |
| 2016-08-29 | $24.61 | $25.60 | $24.50 | $25.33 | $16.34 | 268,329 |
| 2016-08-26 | $24.40 | $24.60 | $24.26 | $24.44 | $15.76 | 107,968 |
| 2016-08-25 | $24.33 | $24.53 | $24.14 | $24.41 | $15.75 | 78,496 |
| 2016-08-24 | $24.73 | $24.80 | $24.19 | $24.35 | $15.71 | 96,274 |
| 2016-08-23 | $24.67 | $24.93 | $24.45 | $24.57 | $15.85 | 142,924 |
| 2016-08-22 | $24.36 | $24.86 | $24.13 | $24.60 | $15.87 | 278,679 |
| 2016-08-19 | $24.02 | $24.26 | $23.81 | $24.26 | $15.65 | 144,386 |
| 2016-08-18 | $24.42 | $24.44 | $24.02 | $24.18 | $15.60 | 127,724 |
| 2016-08-17 | $24.10 | $24.42 | $23.73 | $24.21 | $15.62 | 107,392 |
| 2016-08-16 | $23.71 | $24.10 | $23.40 | $24.10 | $15.55 | 117,272 |
| 2016-08-15 | $23.44 | $23.79 | $23.02 | $23.57 | $15.20 | 166,873 |
| 2016-08-12 | $23.75 | $23.78 | $22.82 | $23.00 | $14.84 | 137,710 |
| 2016-08-11 | $23.97 | $24.31 | $23.51 | $23.75 | $15.32 | 69,910 |
| 2016-08-10 | $24.57 | $24.75 | $24.15 | $24.49 | $15.46 | 105,595 |
| 2016-08-09 | $24.72 | $24.90 | $24.21 | $24.66 | $15.56 | 144,085 |
| 2016-08-08 | $23.98 | $25.18 | $23.75 | $24.83 | $15.67 | 308,878 |
| 2016-08-05 | $24.00 | $24.27 | $23.55 | $23.56 | $14.87 | 126,606 |
| 2016-08-04 | $22.70 | $23.99 | $22.66 | $23.42 | $14.78 | 236,941 |
| 2016-08-03 | $21.89 | $22.43 | $21.89 | $22.42 | $14.15 | 83,955 |
| 2016-08-02 | $21.96 | $22.18 | $21.77 | $21.92 | $13.83 | 59,600 |
| 2016-08-01 | $21.90 | $22.01 | $21.70 | $21.95 | $13.85 | 54,845 |
| 2016-07-29 | $21.35 | $21.99 | $21.23 | $21.82 | $13.77 | 76,506 |
| 2016-07-28 | $21.79 | $21.99 | $21.18 | $21.20 | $13.38 | 100,004 |
| 2016-07-27 | $21.18 | $21.96 | $21.18 | $21.83 | $13.78 | 72,788 |
| 2016-07-26 | $21.41 | $21.70 | $21.02 | $21.15 | $13.35 | 113,321 |
| 2016-07-25 | $21.59 | $21.67 | $21.25 | $21.52 | $13.58 | 91,695 |
| 2016-07-22 | $22.20 | $22.20 | $21.53 | $21.71 | $13.70 | 150,034 |
| 2016-07-21 | $22.12 | $22.20 | $21.86 | $22.19 | $14.00 | 64,428 |
| 2016-07-20 | $22.04 | $22.40 | $21.74 | $22.15 | $13.98 | 73,009 |
| 2016-07-19 | $22.06 | $22.52 | $22.00 | $22.01 | $13.89 | 98,425 |
| 2016-07-18 | $22.38 | $22.56 | $21.95 | $22.01 | $13.89 | 140,380 |
| 2016-07-15 | $22.79 | $22.85 | $22.36 | $22.38 | $14.12 | 94,831 |
| 2016-07-14 | $23.01 | $23.02 | $22.52 | $22.88 | $14.44 | 143,143 |
| 2016-07-13 | $23.24 | $23.24 | $22.67 | $23.09 | $14.57 | 48,742 |
| 2016-07-12 | $22.77 | $23.29 | $22.32 | $23.17 | $14.62 | 154,667 |
| 2016-07-11 | $22.41 | $22.71 | $22.22 | $22.48 | $14.19 | 94,835 |
| 2016-07-08 | $22.27 | $22.86 | $22.00 | $22.21 | $14.02 | 132,014 |
| 2016-07-07 | $22.16 | $22.71 | $22.00 | $22.02 | $13.90 | 97,953 |
| 2016-07-06 | $22.50 | $23.28 | $21.81 | $22.13 | $13.97 | 183,903 |
| 2016-07-05 | $23.60 | $23.60 | $22.47 | $22.56 | $14.24 | 192,524 |
| 2016-07-01 | $22.99 | $23.90 | $22.99 | $23.84 | $15.05 | 112,603 |
| 2016-06-30 | $22.08 | $23.09 | $22.07 | $22.76 | $14.36 | 174,736 |
| 2016-06-29 | $21.75 | $23.00 | $21.57 | $21.88 | $13.81 | 222,035 |
| 2016-06-28 | $20.03 | $21.99 | $20.03 | $21.28 | $13.43 | 289,770 |
| 2016-06-27 | $22.27 | $22.27 | $19.31 | $19.81 | $12.50 | 382,703 |
| 2016-06-24 | $22.75 | $23.10 | $22.27 | $22.47 | $14.18 | 145,792 |
| 2016-06-23 | $23.38 | $23.42 | $22.90 | $23.15 | $14.61 | 78,171 |
| 2016-06-22 | $23.40 | $23.40 | $22.77 | $23.02 | $14.53 | 130,776 |
| 2016-06-21 | $23.18 | $23.42 | $23.06 | $23.11 | $14.58 | 182,804 |
| 2016-06-20 | $22.59 | $23.25 | $22.59 | $22.90 | $14.45 | 165,176 |
| 2016-06-17 | $22.12 | $22.36 | $22.04 | $22.22 | $14.02 | 65,054 |
| 2016-06-16 | $22.09 | $22.55 | $22.02 | $22.04 | $13.91 | 81,519 |
| 2016-06-15 | $22.44 | $22.93 | $22.01 | $22.15 | $13.98 | 124,773 |
| 2016-06-14 | $23.26 | $23.75 | $22.34 | $22.35 | $14.10 | 132,077 |
| 2016-06-13 | $23.90 | $23.90 | $23.25 | $23.36 | $14.74 | 83,559 |
| 2016-06-10 | $24.20 | $24.41 | $23.75 | $23.95 | $15.11 | 117,738 |
| 2016-06-09 | $24.63 | $24.73 | $24.14 | $24.20 | $15.27 | 65,045 |
| 2016-06-08 | $24.53 | $24.86 | $24.41 | $24.50 | $15.46 | 88,578 |
| 2016-06-07 | $24.40 | $24.42 | $24.14 | $24.25 | $15.30 | 57,652 |
| 2016-06-06 | $24.30 | $24.50 | $23.68 | $24.20 | $15.27 | 105,061 |
| 2016-06-03 | $24.39 | $24.59 | $24.05 | $24.20 | $15.27 | 62,908 |
| 2016-06-02 | $23.00 | $24.64 | $22.91 | $24.20 | $15.27 | 166,700 |
| 2016-06-01 | $22.91 | $23.00 | $22.65 | $22.83 | $14.41 | 62,786 |
| 2016-05-31 | $23.00 | $23.16 | $22.67 | $22.88 | $14.44 | 32,985 |
| 2016-05-27 | $22.94 | $23.10 | $22.71 | $22.85 | $14.42 | 41,004 |
| 2016-05-26 | $23.37 | $23.37 | $22.50 | $22.78 | $14.38 | 98,157 |
| 2016-05-25 | $23.74 | $23.95 | $22.89 | $23.19 | $14.64 | 87,919 |
| 2016-05-24 | $23.24 | $23.99 | $23.20 | $23.99 | $15.14 | 122,986 |
| 2016-05-23 | $23.12 | $23.60 | $23.01 | $23.06 | $14.55 | 82,132 |
| 2016-05-20 | $22.79 | $23.44 | $22.60 | $23.00 | $14.52 | 74,074 |
| 2016-05-19 | $22.13 | $22.79 | $22.01 | $22.49 | $14.19 | 82,362 |
| 2016-05-18 | $22.34 | $22.67 | $22.13 | $22.19 | $14.00 | 33,184 |
| 2016-05-17 | $21.85 | $22.65 | $21.85 | $22.58 | $14.25 | 67,911 |
| 2016-05-16 | $22.00 | $22.23 | $21.70 | $21.83 | $13.78 | 33,176 |
| 2016-05-13 | $21.60 | $22.50 | $21.60 | $21.89 | $13.81 | 49,744 |
| 2016-05-12 | $22.50 | $22.50 | $21.31 | $21.61 | $13.64 | 80,915 |
| 2016-05-11 | $23.13 | $23.59 | $22.61 | $22.83 | $14.08 | 79,199 |
| 2016-05-10 | $22.40 | $23.05 | $22.34 | $23.00 | $14.18 | 132,370 |
| 2016-05-09 | $22.18 | $22.74 | $22.00 | $22.34 | $13.77 | 95,456 |
| 2016-05-06 | $22.06 | $22.43 | $21.73 | $22.09 | $13.62 | 64,956 |
| 2016-05-05 | $22.89 | $23.05 | $21.62 | $22.06 | $13.60 | 121,572 |
| 2016-05-04 | $21.68 | $22.83 | $21.35 | $22.57 | $13.92 | 101,957 |
| 2016-05-03 | $22.62 | $22.62 | $21.40 | $21.72 | $13.39 | 118,594 |
| 2016-05-02 | $22.83 | $22.99 | $22.30 | $22.74 | $14.02 | 60,761 |
| 2016-04-29 | $23.08 | $23.10 | $22.11 | $22.71 | $14.00 | 66,443 |
| 2016-04-28 | $22.63 | $23.20 | $22.55 | $23.20 | $14.30 | 96,730 |
| 2016-04-27 | $21.18 | $22.90 | $21.01 | $22.67 | $13.98 | 85,196 |
| 2016-04-26 | $21.22 | $21.75 | $21.02 | $21.14 | $13.03 | 126,266 |
| 2016-04-25 | $21.15 | $21.15 | $20.90 | $21.04 | $12.97 | 62,275 |
| 2016-04-22 | $21.00 | $21.23 | $20.95 | $21.00 | $12.95 | 88,586 |
| 2016-04-21 | $20.91 | $21.19 | $20.81 | $20.96 | $12.92 | 49,400 |
| 2016-04-20 | $21.25 | $21.27 | $20.95 | $21.00 | $12.95 | 91,638 |
| 2016-04-19 | $21.12 | $21.28 | $21.00 | $21.26 | $13.11 | 51,671 |
| 2016-04-18 | $21.03 | $21.31 | $20.80 | $21.12 | $13.02 | 121,598 |
| 2016-04-15 | $21.00 | $21.23 | $20.75 | $21.00 | $12.95 | 44,471 |
| 2016-04-14 | $21.26 | $21.35 | $20.96 | $21.08 | $13.00 | 23,040 |
| 2016-04-13 | $21.25 | $21.70 | $21.09 | $21.30 | $13.13 | 28,580 |
| 2016-04-12 | $21.31 | $21.42 | $20.84 | $21.26 | $13.11 | 61,675 |
| 2016-04-11 | $21.02 | $21.35 | $20.75 | $21.25 | $13.10 | 40,143 |
| 2016-04-08 | $21.70 | $21.80 | $20.90 | $20.91 | $12.89 | 34,753 |
| 2016-04-07 | $21.20 | $21.70 | $21.12 | $21.46 | $13.23 | 37,629 |
| 2016-04-06 | $21.08 | $21.49 | $20.92 | $21.25 | $13.10 | 15,328 |
| 2016-04-05 | $20.97 | $21.62 | $20.64 | $21.04 | $12.97 | 70,064 |
| 2016-04-04 | $21.01 | $21.30 | $20.50 | $20.96 | $12.92 | 154,821 |
| 2016-04-01 | $21.67 | $21.67 | $20.75 | $20.94 | $12.91 | 113,839 |
| 2016-03-31 | $21.90 | $22.05 | $21.67 | $21.72 | $13.39 | 33,316 |
| 2016-03-30 | $22.05 | $22.08 | $21.75 | $21.88 | $13.49 | 69,808 |
| 2016-03-29 | $21.79 | $22.14 | $21.39 | $21.94 | $13.53 | 99,038 |
| 2016-03-28 | $21.64 | $21.93 | $21.21 | $21.89 | $13.50 | 65,391 |
| 2016-03-24 | $20.66 | $21.55 | $19.53 | $21.49 | $13.25 | 186,850 |
| 2016-03-23 | $21.30 | $21.65 | $21.06 | $21.33 | $13.15 | 61,705 |
| 2016-03-22 | $21.85 | $21.96 | $21.37 | $21.46 | $13.23 | 119,347 |
| 2016-03-21 | $21.44 | $21.86 | $21.05 | $21.86 | $13.48 | 100,147 |
| 2016-03-18 | $21.59 | $21.64 | $20.75 | $21.63 | $13.34 | 302,587 |
| 2016-03-17 | $21.18 | $21.49 | $21.09 | $21.44 | $13.22 | 61,435 |
| 2016-03-16 | $20.61 | $21.13 | $20.03 | $21.01 | $12.95 | 159,083 |
| 2016-03-15 | $19.44 | $20.58 | $18.66 | $20.50 | $12.64 | 246,907 |
| 2016-03-14 | $21.95 | $21.95 | $19.62 | $20.03 | $12.35 | 349,071 |
| 2016-03-11 | $21.09 | $22.60 | $21.08 | $21.95 | $13.53 | 198,450 |
| 2016-03-10 | $20.00 | $21.24 | $19.87 | $21.09 | $13.00 | 125,778 |
| 2016-03-09 | $19.67 | $21.18 | $19.12 | $19.71 | $12.15 | 196,926 |
| 2016-03-08 | $20.90 | $20.90 | $18.84 | $19.75 | $12.18 | 169,170 |
| 2016-03-07 | $20.28 | $21.26 | $20.14 | $21.14 | $13.03 | 135,578 |
| 2016-03-04 | $20.99 | $21.40 | $19.80 | $20.37 | $12.56 | 235,834 |
| 2016-03-03 | $19.90 | $20.99 | $19.76 | $20.98 | $12.94 | 277,665 |
| 2016-03-02 | $19.64 | $19.87 | $19.55 | $19.84 | $12.23 | 102,914 |
| 2016-03-01 | $19.72 | $19.90 | $19.29 | $19.64 | $12.11 | 229,079 |
| 2016-02-29 | $18.74 | $19.87 | $18.66 | $19.39 | $11.95 | 180,063 |
| 2016-02-26 | $19.26 | $19.27 | $18.55 | $18.66 | $11.50 | 69,632 |
| 2016-02-25 | $18.65 | $19.29 | $18.50 | $19.05 | $11.75 | 145,885 |
| 2016-02-24 | $18.45 | $18.79 | $18.10 | $18.61 | $11.47 | 84,879 |
| 2016-02-23 | $18.63 | $18.82 | $18.43 | $18.55 | $11.44 | 128,936 |
| 2016-02-22 | $18.50 | $18.88 | $18.50 | $18.70 | $11.53 | 157,589 |
| 2016-02-19 | $18.82 | $18.82 | $18.01 | $18.30 | $11.28 | 78,466 |
| 2016-02-18 | $18.87 | $18.87 | $18.34 | $18.58 | $11.46 | 153,972 |
| 2016-02-17 | $18.13 | $18.75 | $17.93 | $18.42 | $11.36 | 145,375 |
| 2016-02-16 | $17.95 | $18.29 | $17.81 | $18.10 | $11.16 | 82,322 |
| 2016-02-12 | $17.86 | $18.09 | $17.60 | $17.92 | $11.05 | 79,236 |
| 2016-02-11 | $17.85 | $18.32 | $17.60 | $18.32 | $11.01 | 171,526 |
| 2016-02-10 | $18.16 | $18.25 | $17.84 | $17.97 | $10.80 | 41,567 |
| 2016-02-09 | $18.37 | $18.42 | $17.83 | $17.96 | $10.80 | 103,268 |
| 2016-02-08 | $18.20 | $18.67 | $18.20 | $18.44 | $11.08 | 91,518 |
| 2016-02-05 | $19.34 | $19.34 | $18.55 | $18.87 | $11.34 | 75,193 |
| 2016-02-04 | $18.36 | $19.30 | $18.28 | $19.25 | $11.57 | 148,222 |
| 2016-02-03 | $18.53 | $18.73 | $17.88 | $18.19 | $10.93 | 115,264 |
| 2016-02-02 | $18.25 | $18.49 | $17.86 | $18.33 | $11.02 | 152,490 |
| 2016-02-01 | $19.14 | $19.25 | $18.17 | $18.45 | $11.09 | 139,272 |
| 2016-01-29 | $17.90 | $18.99 | $17.80 | $18.94 | $11.39 | 161,548 |
| 2016-01-28 | $17.55 | $17.79 | $17.50 | $17.73 | $10.66 | 161,729 |
| 2016-01-27 | $17.50 | $17.54 | $17.35 | $17.38 | $10.45 | 118,736 |
| 2016-01-26 | $17.50 | $17.61 | $17.15 | $17.43 | $10.48 | 105,965 |
| 2016-01-25 | $16.73 | $17.86 | $16.73 | $17.34 | $10.42 | 490,726 |
| 2016-01-22 | $15.79 | $16.69 | $15.13 | $16.31 | $9.80 | 92,657 |
| 2016-01-21 | $14.27 | $15.15 | $13.86 | $14.72 | $8.85 | 114,311 |
| 2016-01-20 | $14.85 | $14.85 | $13.73 | $14.09 | $8.47 | 276,526 |
| 2016-01-19 | $15.46 | $16.24 | $15.00 | $15.17 | $9.12 | 74,265 |
| 2016-01-15 | $15.50 | $15.70 | $15.11 | $15.45 | $9.29 | 108,243 |
| 2016-01-14 | $16.13 | $16.73 | $15.72 | $15.72 | $9.45 | 200,170 |
| 2016-01-13 | $16.14 | $16.96 | $15.51 | $16.23 | $9.76 | 159,134 |
| 2016-01-12 | $15.90 | $16.44 | $15.90 | $15.95 | $9.59 | 78,042 |
| 2016-01-11 | $17.15 | $17.64 | $15.75 | $15.86 | $9.53 | 341,541 |
| 2016-01-08 | $17.61 | $18.10 | $16.80 | $17.01 | $10.22 | 87,100 |
| 2016-01-07 | $17.36 | $17.73 | $17.36 | $17.57 | $10.56 | 37,339 |
| 2016-01-06 | $17.60 | $17.94 | $17.52 | $17.74 | $10.66 | 27,493 |
| 2016-01-05 | $18.11 | $18.30 | $17.50 | $17.61 | $10.59 | 67,654 |
| 2016-01-04 | $17.95 | $18.30 | $17.50 | $17.69 | $10.63 | 38,900 |
| 2015-12-31 | $17.02 | $18.17 | $17.02 | $18.15 | $10.91 | 41,318 |
| 2015-12-30 | $16.75 | $17.18 | $16.75 | $17.15 | $10.31 | 28,337 |
| 2015-12-29 | $16.85 | $17.06 | $16.39 | $16.89 | $10.15 | 35,182 |
| 2015-12-28 | $17.10 | $17.28 | $16.72 | $16.87 | $10.14 | 49,109 |
| 2015-12-24 | $17.00 | $17.18 | $16.90 | $17.09 | $10.27 | 20,787 |
| 2015-12-23 | $15.54 | $16.97 | $15.18 | $16.87 | $10.14 | 100,806 |
| 2015-12-22 | $14.28 | $15.96 | $13.94 | $15.65 | $9.41 | 614,971 |
| 2015-12-21 | $14.30 | $14.37 | $14.20 | $14.27 | $8.58 | 92,854 |
| 2015-12-18 | $14.02 | $14.62 | $14.02 | $14.14 | $8.50 | 63,921 |
| 2015-12-17 | $14.50 | $14.60 | $14.01 | $14.20 | $8.54 | 104,360 |
| 2015-12-16 | $14.51 | $15.01 | $14.30 | $14.38 | $8.64 | 154,746 |
| 2015-12-15 | $14.54 | $15.20 | $14.39 | $14.44 | $8.68 | 159,545 |
| 2015-12-14 | $14.90 | $16.00 | $14.30 | $14.48 | $8.70 | 162,689 |
| 2015-12-11 | $15.02 | $15.27 | $14.65 | $14.84 | $8.92 | 119,726 |
| 2015-12-10 | $14.85 | $15.36 | $14.75 | $15.32 | $9.21 | 22,485 |
| 2015-12-09 | $15.77 | $16.06 | $14.66 | $14.90 | $8.96 | 58,585 |
| 2015-12-08 | $15.79 | $15.87 | $14.70 | $15.70 | $9.44 | 93,185 |
| 2015-12-07 | $15.80 | $16.25 | $13.40 | $16.15 | $9.71 | 205,606 |
| 2015-12-04 | $14.93 | $15.85 | $14.04 | $15.76 | $9.47 | 101,507 |
| 2015-12-03 | $14.66 | $15.38 | $14.06 | $14.89 | $8.95 | 66,192 |
| 2015-12-02 | $15.35 | $15.64 | $14.51 | $14.64 | $8.80 | 65,631 |
| 2015-12-01 | $15.25 | $16.17 | $15.25 | $15.39 | $9.25 | 65,961 |
| 2015-11-30 | $15.49 | $15.61 | $14.99 | $15.31 | $9.20 | 64,274 |
| 2015-11-27 | $15.55 | $15.55 | $15.25 | $15.33 | $9.22 | 5,220 |
| 2015-11-25 | $15.18 | $15.52 | $14.61 | $15.44 | $9.28 | 38,416 |
| 2015-11-24 | $15.52 | $15.80 | $15.02 | $15.10 | $9.08 | 27,785 |
| 2015-11-23 | $15.83 | $15.90 | $15.29 | $15.39 | $9.25 | 62,098 |
| 2015-11-20 | $16.23 | $16.62 | $15.79 | $15.97 | $9.60 | 24,643 |
| 2015-11-19 | $15.97 | $16.50 | $15.97 | $16.34 | $9.82 | 86,266 |
| 2015-11-18 | $16.20 | $16.42 | $16.02 | $16.08 | $9.67 | 54,989 |
| 2015-11-17 | $16.10 | $16.20 | $15.69 | $16.19 | $9.73 | 62,947 |
| 2015-11-16 | $16.20 | $16.25 | $15.76 | $16.00 | $9.62 | 130,840 |
| 2015-11-13 | $17.00 | $17.00 | $16.07 | $16.26 | $9.77 | 118,287 |
| 2015-11-12 | $16.81 | $17.44 | $16.52 | $17.11 | $10.01 | 111,326 |
| 2015-11-11 | $16.45 | $16.85 | $16.14 | $16.70 | $9.77 | 142,505 |
| 2015-11-10 | $16.85 | $17.16 | $16.00 | $16.22 | $9.49 | 146,000 |
| 2015-11-09 | $16.20 | $16.99 | $16.18 | $16.70 | $9.77 | 293,809 |
| 2015-11-06 | $15.79 | $15.81 | $15.58 | $15.81 | $9.25 | 31,565 |
| 2015-11-05 | $15.87 | $15.87 | $15.50 | $15.67 | $9.17 | 62,356 |
| 2015-11-04 | $15.78 | $15.87 | $15.16 | $15.53 | $9.09 | 28,658 |
| 2015-11-03 | $15.27 | $15.86 | $14.90 | $15.70 | $9.19 | 45,726 |
| 2015-11-02 | $15.28 | $15.85 | $15.11 | $15.29 | $8.95 | 70,302 |
| 2015-10-30 | $14.26 | $15.35 | $13.85 | $15.30 | $8.95 | 88,218 |
| 2015-10-29 | $14.58 | $14.82 | $14.11 | $14.26 | $8.35 | 82,297 |
| 2015-10-28 | $14.70 | $14.70 | $14.17 | $14.43 | $8.45 | 162,745 |
| 2015-10-27 | $14.67 | $14.73 | $14.22 | $14.50 | $8.49 | 150,987 |
| 2015-10-26 | $14.66 | $15.05 | $14.61 | $14.70 | $8.60 | 27,958 |
| 2015-10-23 | $14.80 | $15.34 | $14.67 | $14.78 | $8.65 | 46,410 |
| 2015-10-22 | $14.99 | $15.02 | $14.47 | $14.55 | $8.52 | 8,468 |
| 2015-10-21 | $14.82 | $15.07 | $14.38 | $14.99 | $8.77 | 65,030 |
| 2015-10-20 | $15.14 | $15.14 | $14.76 | $14.84 | $8.69 | 11,548 |
| 2015-10-19 | $15.38 | $15.38 | $14.73 | $15.07 | $8.82 | 22,716 |
| 2015-10-16 | $15.02 | $15.31 | $14.73 | $15.25 | $8.93 | 57,353 |
| 2015-10-15 | $14.21 | $14.89 | $13.95 | $14.77 | $8.64 | 104,499 |
| 2015-10-14 | $13.88 | $14.35 | $13.60 | $14.15 | $8.28 | 68,901 |
| 2015-10-13 | $13.72 | $14.10 | $13.39 | $13.84 | $8.10 | 85,240 |
| 2015-10-12 | $14.34 | $14.61 | $13.71 | $13.79 | $8.07 | 27,445 |
| 2015-10-09 | $14.46 | $14.74 | $13.80 | $14.08 | $8.24 | 124,621 |
| 2015-10-08 | $14.39 | $14.55 | $14.14 | $14.33 | $8.39 | 66,660 |
| 2015-10-07 | $13.75 | $14.64 | $13.75 | $14.40 | $8.43 | 94,577 |
| 2015-10-06 | $12.96 | $13.60 | $12.82 | $13.56 | $7.94 | 302,444 |
| 2015-10-05 | $12.53 | $13.22 | $12.53 | $12.96 | $7.59 | 191,738 |
| 2015-10-02 | $12.22 | $12.44 | $12.22 | $12.38 | $7.24 | 60,199 |
| 2015-10-01 | $12.38 | $12.71 | $12.13 | $12.40 | $7.26 | 220,522 |
| 2015-09-30 | $12.03 | $12.60 | $11.85 | $12.50 | $7.32 | 165,548 |
| 2015-09-29 | $12.21 | $12.21 | $11.93 | $11.96 | $7.00 | 146,309 |
| 2015-09-28 | $12.45 | $12.46 | $12.16 | $12.22 | $7.15 | 121,108 |
| 2015-09-25 | $12.51 | $12.58 | $12.34 | $12.42 | $7.27 | 173,861 |
| 2015-09-24 | $12.44 | $12.58 | $12.24 | $12.52 | $7.33 | 92,717 |
| 2015-09-23 | $12.45 | $12.48 | $12.23 | $12.41 | $7.26 | 120,410 |
| 2015-09-22 | $12.35 | $12.47 | $12.07 | $12.41 | $7.26 | 182,794 |
| 2015-09-21 | $12.50 | $12.60 | $12.33 | $12.47 | $7.30 | 89,720 |
| 2015-09-18 | $12.40 | $12.70 | $12.40 | $12.48 | $7.30 | 111,258 |
| 2015-09-17 | $12.52 | $12.59 | $12.29 | $12.36 | $7.23 | 105,580 |
| 2015-09-16 | $12.57 | $12.68 | $12.45 | $12.50 | $7.32 | 252,680 |
| 2015-09-15 | $12.54 | $12.70 | $12.40 | $12.48 | $7.30 | 288,274 |
| 2015-09-14 | $12.66 | $13.06 | $12.50 | $12.50 | $7.32 | 148,035 |
| 2015-09-11 | $12.50 | $12.64 | $12.25 | $12.43 | $7.27 | 47,844 |
| 2015-09-10 | $12.53 | $12.55 | $12.10 | $12.47 | $7.30 | 79,804 |
| 2015-09-09 | $13.00 | $13.11 | $12.20 | $12.58 | $7.36 | 106,509 |
| 2015-09-08 | $12.79 | $13.13 | $12.75 | $12.84 | $7.51 | 147,312 |