Faro Technologies Inc (FARO) Exchange: NASDAQ
Data as of April 23, 2024
$18.56 ($-0.15) -0.80%
Faro Technologies Inc - Daily Information
Click for more stock information on Faro Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $18.77 |
| Previous Close | $18.56 |
| High | $18.77 |
| Low | $18.52 |
| Adjusted Open | $18.77 |
| Previous Adjusted Close | $18.56 |
| Adjusted High | $18.77 |
| Adjusted Low | $18.52 |
About Faro Technologies Inc (FARO)
FARO Technologies, Inc. is a global leader in the design, production, and distribution of three-dimensional (3D) measuring and imaging devices. Founded in 1982, FARO has grown to become a publically traded company (NASDAQ: FARO) with facilities across the United States, Europe and the Far East. FARO's unparalleled measurement technology and software solutions are used to provide the most accurate measurements for the worldâs leading manufacturers and service providers in a wide variety of industries. FAROâs products help users accurately capture, analyze and present an enhanced understanding of a physical object or scene through scanning and measurement solutions. FARO has experienced significant organic sales growth since its inception and continues to expand its global reach through strategic acquisitions and partnerships. Through the effective deployment of its 3D technology, FARO is revolutionizing product and process design and quality control in numerous industries around the world.
Invest in Faro Technologies Inc (FARO)
Historical Stock Data for Faro Technologies Inc (FARO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $18.77 | $18.77 | $18.52 | $18.56 | $18.56 | 112,554 |
| 2024-04-19 | $18.20 | $18.78 | $18.17 | $18.71 | $18.71 | 172,293 |
| 2024-04-18 | $18.43 | $18.65 | $18.29 | $18.32 | $18.32 | 156,418 |
| 2024-04-17 | $19.06 | $19.10 | $18.40 | $18.40 | $18.40 | 167,215 |
| 2024-04-16 | $19.24 | $19.24 | $18.82 | $18.82 | $18.82 | 102,448 |
| 2024-04-15 | $19.62 | $19.82 | $19.22 | $19.35 | $19.35 | 167,750 |
| 2024-04-12 | $19.84 | $20.08 | $19.43 | $19.64 | $19.64 | 151,931 |
| 2024-04-11 | $20.11 | $20.21 | $19.80 | $19.98 | $19.98 | 101,916 |
| 2024-04-10 | $19.90 | $20.02 | $19.71 | $19.93 | $19.93 | 119,744 |
| 2024-04-09 | $20.79 | $20.81 | $20.40 | $20.56 | $20.56 | 74,191 |
| 2024-04-08 | $20.39 | $20.68 | $20.25 | $20.58 | $20.58 | 98,955 |
| 2024-04-05 | $20.33 | $20.50 | $20.18 | $20.35 | $20.35 | 71,721 |
| 2024-04-04 | $21.21 | $21.31 | $20.42 | $20.43 | $20.43 | 106,093 |
| 2024-04-03 | $20.66 | $21.33 | $20.66 | $21.00 | $21.00 | 180,201 |
| 2024-04-02 | $20.95 | $21.07 | $20.64 | $20.87 | $20.87 | 101,783 |
| 2024-04-01 | $21.55 | $21.63 | $21.11 | $21.35 | $21.35 | 98,835 |
| 2024-03-28 | $21.55 | $21.73 | $21.25 | $21.51 | $21.51 | 175,452 |
| 2024-03-27 | $21.07 | $21.62 | $20.95 | $21.61 | $21.61 | 188,344 |
| 2024-03-26 | $21.29 | $21.44 | $20.80 | $20.87 | $20.87 | 169,916 |
| 2024-03-25 | $21.44 | $21.71 | $20.74 | $20.96 | $20.96 | 175,555 |
| 2024-03-22 | $21.58 | $21.58 | $21.22 | $21.42 | $21.42 | 102,481 |
| 2024-03-21 | $21.51 | $21.99 | $21.50 | $21.58 | $21.58 | 293,889 |
| 2024-03-20 | $20.79 | $21.63 | $20.71 | $21.35 | $21.35 | 115,932 |
| 2024-03-19 | $20.19 | $20.91 | $20.12 | $20.75 | $20.75 | 225,188 |
| 2024-03-18 | $20.21 | $20.72 | $20.08 | $20.33 | $20.33 | 243,703 |
| 2024-03-15 | $20.08 | $20.34 | $19.90 | $20.11 | $20.11 | 1,255,110 |
| 2024-03-14 | $20.03 | $20.53 | $19.97 | $20.20 | $20.20 | 308,573 |
| 2024-03-13 | $20.87 | $20.87 | $19.70 | $20.09 | $20.09 | 400,849 |
| 2024-03-12 | $21.00 | $21.03 | $20.40 | $20.94 | $20.94 | 331,697 |
| 2024-03-11 | $21.40 | $21.84 | $20.67 | $20.87 | $20.87 | 323,094 |
| 2024-03-08 | $21.77 | $22.00 | $21.28 | $21.71 | $21.71 | 373,876 |
| 2024-03-07 | $21.78 | $21.78 | $21.27 | $21.54 | $21.54 | 320,182 |
| 2024-03-06 | $21.93 | $22.13 | $21.32 | $21.54 | $21.54 | 417,940 |
| 2024-03-05 | $21.66 | $22.06 | $21.22 | $21.48 | $21.48 | 334,841 |
| 2024-03-04 | $21.96 | $22.52 | $21.94 | $22.00 | $22.00 | 211,275 |
| 2024-03-01 | $22.50 | $22.51 | $21.69 | $22.01 | $22.01 | 271,595 |
| 2024-02-29 | $23.00 | $23.11 | $22.15 | $22.39 | $22.39 | 303,744 |
| 2024-02-28 | $22.80 | $24.80 | $22.06 | $22.40 | $22.40 | 518,022 |
| 2024-02-27 | $22.00 | $22.14 | $21.75 | $22.11 | $22.11 | 312,297 |
| 2024-02-26 | $20.89 | $21.79 | $20.61 | $21.79 | $21.79 | 162,873 |
| 2024-02-23 | $21.39 | $21.39 | $20.85 | $20.88 | $20.88 | 140,718 |
| 2024-02-22 | $21.40 | $21.50 | $21.16 | $21.36 | $21.36 | 208,578 |
| 2024-02-21 | $21.50 | $21.50 | $20.90 | $21.28 | $21.28 | 201,170 |
| 2024-02-20 | $22.18 | $22.29 | $21.80 | $21.92 | $21.92 | 156,421 |
| 2024-02-16 | $22.63 | $22.82 | $22.19 | $22.64 | $22.64 | 166,376 |
| 2024-02-15 | $22.44 | $23.00 | $22.33 | $22.92 | $22.92 | 183,529 |
| 2024-02-14 | $21.72 | $22.36 | $21.33 | $22.28 | $22.28 | 141,653 |
| 2024-02-13 | $22.36 | $22.36 | $21.00 | $21.28 | $21.28 | 337,702 |
| 2024-02-12 | $23.16 | $23.68 | $23.10 | $23.41 | $23.41 | 148,342 |
| 2024-02-09 | $22.84 | $23.09 | $22.59 | $23.01 | $23.01 | 94,593 |
| 2024-02-08 | $22.00 | $22.63 | $21.90 | $22.59 | $22.59 | 264,553 |
| 2024-02-07 | $22.57 | $22.75 | $22.00 | $22.00 | $22.00 | 111,344 |
| 2024-02-06 | $22.21 | $22.73 | $22.20 | $22.54 | $22.54 | 90,501 |
| 2024-02-05 | $22.17 | $22.59 | $21.80 | $22.29 | $22.29 | 143,311 |
| 2024-02-02 | $22.87 | $23.18 | $22.46 | $22.53 | $22.53 | 132,417 |
| 2024-02-01 | $22.80 | $23.18 | $22.45 | $23.17 | $23.17 | 99,218 |
| 2024-01-31 | $23.23 | $23.86 | $22.63 | $22.64 | $22.64 | 134,225 |
| 2024-01-30 | $23.51 | $24.21 | $23.39 | $23.41 | $23.41 | 187,151 |
| 2024-01-29 | $22.71 | $23.72 | $22.24 | $23.67 | $23.67 | 218,551 |
| 2024-01-26 | $22.80 | $22.80 | $22.34 | $22.55 | $22.55 | 116,796 |
| 2024-01-25 | $22.06 | $22.57 | $22.06 | $22.55 | $22.55 | 324,743 |
| 2024-01-24 | $22.34 | $22.34 | $21.67 | $21.74 | $21.74 | 129,305 |
| 2024-01-23 | $21.66 | $22.23 | $21.46 | $21.98 | $21.98 | 129,462 |
| 2024-01-22 | $20.90 | $21.90 | $20.87 | $21.40 | $21.40 | 259,885 |
| 2024-01-19 | $20.55 | $20.91 | $20.18 | $20.75 | $20.75 | 230,808 |
| 2024-01-18 | $21.02 | $21.15 | $20.10 | $20.30 | $20.30 | 153,674 |
| 2024-01-17 | $20.83 | $20.96 | $20.17 | $20.74 | $20.74 | 369,317 |
| 2024-01-16 | $21.37 | $21.54 | $20.10 | $21.38 | $21.38 | 351,521 |
| 2024-01-12 | $22.26 | $22.41 | $21.51 | $21.66 | $21.66 | 153,641 |
| 2024-01-11 | $21.58 | $21.90 | $21.46 | $21.87 | $21.87 | 168,194 |
| 2024-01-10 | $20.87 | $21.56 | $20.86 | $21.56 | $21.56 | 144,265 |
| 2024-01-09 | $21.11 | $21.51 | $20.99 | $21.04 | $21.04 | 202,691 |
| 2024-01-08 | $20.65 | $21.51 | $20.36 | $21.48 | $21.48 | 249,045 |
| 2024-01-05 | $20.46 | $21.22 | $20.17 | $20.60 | $20.60 | 334,959 |
| 2024-01-04 | $20.92 | $21.04 | $20.49 | $20.74 | $20.74 | 302,757 |
| 2024-01-03 | $21.32 | $21.61 | $20.82 | $20.92 | $20.92 | 167,944 |
| 2024-01-02 | $22.43 | $22.43 | $21.55 | $21.64 | $21.64 | 216,926 |
| 2023-12-29 | $22.53 | $22.87 | $22.07 | $22.53 | $22.53 | 210,158 |
| 2023-12-28 | $22.36 | $22.84 | $22.20 | $22.52 | $22.52 | 174,312 |
| 2023-12-27 | $22.30 | $22.48 | $22.10 | $22.47 | $22.47 | 113,836 |
| 2023-12-26 | $22.00 | $22.32 | $21.96 | $22.31 | $22.31 | 101,673 |
| 2023-12-22 | $22.01 | $22.28 | $21.76 | $21.97 | $21.97 | 144,234 |
| 2023-12-21 | $21.44 | $22.01 | $21.16 | $21.90 | $21.90 | 214,077 |
| 2023-12-20 | $21.91 | $22.34 | $21.03 | $21.07 | $21.07 | 257,592 |
| 2023-12-19 | $21.58 | $22.25 | $21.51 | $22.05 | $22.05 | 185,697 |
| 2023-12-18 | $21.24 | $21.93 | $20.89 | $21.46 | $21.46 | 223,965 |
| 2023-12-15 | $20.45 | $21.20 | $20.31 | $21.13 | $21.13 | 1,492,260 |
| 2023-12-14 | $19.87 | $20.33 | $19.82 | $20.21 | $20.21 | 210,832 |
| 2023-12-13 | $18.55 | $19.37 | $18.30 | $19.36 | $19.36 | 290,629 |
| 2023-12-12 | $19.00 | $19.00 | $18.18 | $18.46 | $18.46 | 210,605 |
| 2023-12-11 | $19.20 | $19.43 | $18.96 | $19.05 | $19.05 | 251,374 |
| 2023-12-08 | $19.44 | $19.51 | $19.04 | $19.40 | $19.40 | 139,053 |
| 2023-12-07 | $19.29 | $19.62 | $19.10 | $19.24 | $19.24 | 111,169 |
| 2023-12-06 | $18.78 | $19.84 | $18.76 | $19.17 | $19.17 | 214,471 |
| 2023-12-05 | $19.11 | $19.11 | $18.44 | $18.64 | $18.64 | 132,835 |
| 2023-12-04 | $19.08 | $19.56 | $19.03 | $19.24 | $19.24 | 113,701 |
| 2023-12-01 | $18.42 | $19.07 | $18.20 | $19.00 | $19.00 | 317,674 |
| 2023-11-30 | $19.47 | $19.59 | $18.27 | $18.37 | $18.37 | 1,026,277 |
| 2023-11-29 | $19.16 | $19.86 | $19.15 | $19.47 | $19.47 | 260,016 |
| 2023-11-28 | $17.79 | $18.97 | $17.75 | $18.96 | $18.96 | 573,701 |
| 2023-11-27 | $18.09 | $18.12 | $17.79 | $17.89 | $17.89 | 214,315 |
| 2023-11-24 | $18.13 | $18.29 | $17.99 | $18.29 | $18.29 | 49,125 |
| 2023-11-22 | $18.48 | $18.80 | $18.13 | $18.27 | $18.27 | 218,907 |
| 2023-11-21 | $18.50 | $18.59 | $18.07 | $18.29 | $18.29 | 153,100 |
| 2023-11-20 | $18.38 | $18.74 | $18.26 | $18.54 | $18.54 | 307,512 |
| 2023-11-17 | $18.49 | $18.69 | $18.13 | $18.49 | $18.49 | 254,787 |
| 2023-11-16 | $18.50 | $18.66 | $17.96 | $18.26 | $18.26 | 151,440 |
| 2023-11-15 | $18.51 | $18.91 | $18.27 | $18.72 | $18.72 | 152,889 |
| 2023-11-14 | $17.81 | $18.61 | $17.76 | $18.61 | $18.61 | 204,985 |
| 2023-11-13 | $17.41 | $17.43 | $16.96 | $17.05 | $17.05 | 109,508 |
| 2023-11-10 | $17.49 | $17.49 | $16.91 | $17.04 | $17.04 | 172,300 |
| 2023-11-09 | $17.43 | $17.57 | $16.72 | $16.77 | $16.77 | 150,894 |
| 2023-11-08 | $17.10 | $17.55 | $16.61 | $17.38 | $17.38 | 205,555 |
| 2023-11-07 | $16.89 | $17.30 | $16.78 | $17.06 | $17.06 | 189,868 |
| 2023-11-06 | $16.57 | $17.21 | $16.07 | $17.15 | $17.15 | 187,493 |
| 2023-11-03 | $15.11 | $16.68 | $14.92 | $16.54 | $16.54 | 277,884 |
| 2023-11-02 | $16.09 | $16.09 | $13.67 | $14.61 | $14.61 | 776,228 |
| 2023-11-01 | $12.78 | $12.91 | $12.34 | $12.61 | $12.61 | 215,534 |
| 2023-10-31 | $12.83 | $13.05 | $12.77 | $12.87 | $12.87 | 100,389 |
| 2023-10-30 | $12.82 | $12.86 | $12.59 | $12.85 | $12.85 | 108,031 |
| 2023-10-27 | $12.67 | $12.72 | $12.47 | $12.67 | $12.67 | 180,965 |
| 2023-10-26 | $13.28 | $13.37 | $12.61 | $12.66 | $12.66 | 199,977 |
| 2023-10-25 | $13.27 | $13.45 | $13.03 | $13.20 | $13.20 | 218,648 |
| 2023-10-24 | $13.36 | $13.48 | $13.17 | $13.38 | $13.38 | 143,663 |
| 2023-10-23 | $13.16 | $13.50 | $12.87 | $13.23 | $13.23 | 143,601 |
| 2023-10-20 | $13.23 | $13.35 | $12.95 | $13.20 | $13.20 | 163,065 |
| 2023-10-19 | $13.38 | $14.42 | $13.09 | $13.21 | $13.21 | 132,657 |
| 2023-10-18 | $13.46 | $13.46 | $13.15 | $13.42 | $13.42 | 214,302 |
| 2023-10-17 | $13.37 | $14.17 | $13.31 | $13.64 | $13.64 | 478,725 |
| 2023-10-16 | $13.89 | $14.13 | $13.44 | $13.47 | $13.47 | 231,986 |
| 2023-10-13 | $14.20 | $14.20 | $13.61 | $13.68 | $13.68 | 123,678 |
| 2023-10-12 | $14.46 | $14.46 | $14.00 | $14.14 | $14.14 | 84,067 |
| 2023-10-11 | $14.47 | $14.54 | $14.26 | $14.47 | $14.47 | 83,480 |
| 2023-10-10 | $14.06 | $14.87 | $14.04 | $14.50 | $14.50 | 109,418 |
| 2023-10-09 | $14.25 | $14.25 | $13.63 | $13.97 | $13.97 | 121,762 |
| 2023-10-06 | $13.96 | $14.55 | $13.90 | $14.30 | $14.30 | 93,015 |
| 2023-10-05 | $14.28 | $14.28 | $14.00 | $14.13 | $14.13 | 181,248 |
| 2023-10-04 | $14.62 | $14.62 | $14.13 | $14.29 | $14.29 | 123,166 |
| 2023-10-03 | $14.80 | $14.80 | $14.51 | $14.61 | $14.61 | 127,404 |
| 2023-10-02 | $15.18 | $15.31 | $14.61 | $14.71 | $14.71 | 86,028 |
| 2023-09-29 | $15.27 | $15.50 | $15.22 | $15.23 | $15.23 | 157,104 |
| 2023-09-28 | $15.03 | $15.39 | $14.97 | $15.13 | $15.13 | 71,188 |
| 2023-09-27 | $14.92 | $15.18 | $14.70 | $15.08 | $15.08 | 123,765 |
| 2023-09-26 | $14.60 | $15.11 | $14.60 | $14.77 | $14.77 | 148,580 |
| 2023-09-25 | $14.97 | $15.30 | $14.74 | $14.83 | $14.83 | 111,405 |
| 2023-09-22 | $15.42 | $15.59 | $15.12 | $15.13 | $15.13 | 99,556 |
| 2023-09-21 | $15.62 | $15.62 | $15.29 | $15.41 | $15.41 | 105,652 |
| 2023-09-20 | $16.04 | $16.13 | $15.79 | $15.80 | $15.80 | 123,774 |
| 2023-09-19 | $15.87 | $16.07 | $15.54 | $15.90 | $15.90 | 213,601 |
| 2023-09-18 | $15.99 | $16.13 | $15.35 | $15.83 | $15.83 | 312,305 |
| 2023-09-15 | $15.70 | $16.07 | $15.64 | $15.94 | $15.94 | 641,486 |
| 2023-09-14 | $15.57 | $15.79 | $15.42 | $15.72 | $15.72 | 345,048 |
| 2023-09-13 | $15.05 | $15.59 | $14.94 | $15.40 | $15.40 | 442,590 |
| 2023-09-12 | $14.86 | $15.33 | $14.76 | $14.99 | $14.99 | 233,574 |
| 2023-09-11 | $15.04 | $15.15 | $14.85 | $14.95 | $14.95 | 129,597 |
| 2023-09-08 | $14.95 | $15.25 | $14.78 | $15.02 | $15.02 | 125,640 |
| 2023-09-07 | $15.27 | $15.39 | $14.95 | $15.07 | $15.07 | 197,823 |
| 2023-09-06 | $15.57 | $15.93 | $15.26 | $15.46 | $15.46 | 168,819 |
| 2023-09-05 | $15.50 | $15.64 | $15.31 | $15.55 | $15.55 | 177,964 |
| 2023-09-01 | $15.94 | $16.16 | $15.52 | $15.57 | $15.57 | 124,310 |
| 2023-08-31 | $15.93 | $16.29 | $15.83 | $15.86 | $15.86 | 151,278 |
| 2023-08-30 | $15.97 | $16.27 | $15.87 | $15.95 | $15.95 | 126,258 |
| 2023-08-29 | $16.28 | $16.48 | $16.08 | $16.12 | $16.12 | 112,902 |
| 2023-08-28 | $16.26 | $16.59 | $16.21 | $16.28 | $16.28 | 111,921 |
| 2023-08-25 | $16.29 | $16.30 | $16.06 | $16.16 | $16.16 | 124,811 |
| 2023-08-24 | $16.96 | $16.96 | $16.20 | $16.29 | $16.29 | 97,783 |
| 2023-08-23 | $16.76 | $17.16 | $16.48 | $17.03 | $17.03 | 138,403 |
| 2023-08-22 | $16.63 | $16.97 | $16.53 | $16.78 | $16.78 | 135,356 |
| 2023-08-21 | $16.44 | $16.64 | $16.12 | $16.60 | $16.60 | 179,481 |
| 2023-08-18 | $16.35 | $16.61 | $16.12 | $16.49 | $16.49 | 137,705 |
| 2023-08-17 | $16.62 | $16.66 | $16.34 | $16.34 | $16.34 | 107,002 |
| 2023-08-16 | $17.06 | $17.22 | $16.62 | $16.64 | $16.64 | 165,800 |
| 2023-08-15 | $16.71 | $17.25 | $16.71 | $17.14 | $17.14 | 153,759 |
| 2023-08-14 | $17.00 | $17.00 | $16.65 | $16.94 | $16.94 | 136,450 |
| 2023-08-11 | $16.89 | $17.16 | $16.81 | $17.07 | $17.07 | 179,993 |
| 2023-08-10 | $17.21 | $17.42 | $16.65 | $16.87 | $16.87 | 144,625 |
| 2023-08-09 | $17.36 | $17.55 | $16.76 | $17.11 | $17.11 | 153,097 |
| 2023-08-08 | $17.73 | $17.73 | $17.09 | $17.40 | $17.40 | 150,010 |
| 2023-08-07 | $18.24 | $18.24 | $17.50 | $18.10 | $18.10 | 213,568 |
| 2023-08-04 | $19.44 | $19.46 | $17.95 | $17.96 | $17.96 | 281,413 |
| 2023-08-03 | $19.22 | $20.71 | $18.90 | $19.36 | $19.36 | 992,035 |
| 2023-08-02 | $16.30 | $16.30 | $15.73 | $15.96 | $15.96 | 197,467 |
| 2023-08-01 | $16.53 | $16.69 | $16.33 | $16.55 | $16.55 | 156,848 |
| 2023-07-31 | $16.08 | $16.65 | $16.08 | $16.59 | $16.59 | 165,822 |
| 2023-07-28 | $15.80 | $16.11 | $15.72 | $16.08 | $16.08 | 140,803 |
| 2023-07-27 | $16.16 | $16.50 | $15.56 | $15.61 | $15.61 | 248,863 |
| 2023-07-26 | $16.06 | $16.71 | $15.99 | $16.06 | $16.06 | 211,972 |
| 2023-07-25 | $16.19 | $16.39 | $15.89 | $16.13 | $16.13 | 215,764 |
| 2023-07-24 | $16.18 | $16.43 | $16.05 | $16.19 | $16.19 | 145,452 |
| 2023-07-21 | $16.25 | $16.29 | $16.02 | $16.18 | $16.18 | 251,840 |
| 2023-07-20 | $16.50 | $16.51 | $15.92 | $16.01 | $16.01 | 269,525 |
| 2023-07-19 | $16.13 | $16.53 | $16.13 | $16.48 | $16.48 | 165,637 |
| 2023-07-18 | $16.25 | $16.63 | $16.07 | $16.12 | $16.12 | 184,853 |
| 2023-07-17 | $15.61 | $16.36 | $15.51 | $16.28 | $16.28 | 263,990 |
| 2023-07-14 | $15.93 | $15.94 | $15.44 | $15.61 | $15.61 | 304,282 |
| 2023-07-13 | $15.73 | $15.99 | $15.60 | $15.97 | $15.97 | 169,256 |
| 2023-07-12 | $15.82 | $15.90 | $15.55 | $15.68 | $15.68 | 172,642 |
| 2023-07-11 | $15.57 | $15.61 | $15.18 | $15.47 | $15.47 | 147,806 |
| 2023-07-10 | $15.10 | $15.57 | $14.83 | $15.47 | $15.47 | 184,700 |
| 2023-07-07 | $15.01 | $15.36 | $14.95 | $15.12 | $15.12 | 207,049 |
| 2023-07-06 | $15.07 | $15.11 | $14.64 | $15.01 | $15.01 | 286,737 |
| 2023-07-05 | $16.17 | $16.17 | $15.10 | $15.12 | $15.12 | 292,899 |
| 2023-07-03 | $16.24 | $16.52 | $16.00 | $16.22 | $16.22 | 109,206 |
| 2023-06-30 | $16.35 | $16.46 | $16.01 | $16.20 | $16.20 | 216,972 |
| 2023-06-29 | $15.87 | $16.53 | $15.87 | $16.25 | $16.25 | 189,769 |
| 2023-06-28 | $15.51 | $15.84 | $15.35 | $15.84 | $15.84 | 153,952 |
| 2023-06-27 | $15.15 | $15.68 | $14.95 | $15.61 | $15.61 | 218,766 |
| 2023-06-26 | $15.01 | $15.73 | $15.01 | $15.07 | $15.07 | 220,253 |
| 2023-06-23 | $15.63 | $16.09 | $14.95 | $14.96 | $14.96 | 506,402 |
| 2023-06-22 | $15.70 | $15.89 | $15.29 | $15.86 | $15.86 | 334,515 |
| 2023-06-21 | $16.20 | $16.41 | $15.63 | $15.78 | $15.78 | 392,918 |
| 2023-06-20 | $15.35 | $16.26 | $15.19 | $16.20 | $16.20 | 540,801 |
| 2023-06-16 | $15.41 | $15.51 | $14.62 | $15.42 | $15.42 | 4,452,731 |
| 2023-06-15 | $14.94 | $15.34 | $14.78 | $15.24 | $15.24 | 552,911 |
| 2023-06-14 | $15.05 | $15.14 | $14.54 | $14.94 | $14.94 | 662,195 |
| 2023-06-13 | $15.61 | $15.91 | $14.97 | $15.01 | $15.01 | 373,314 |
| 2023-06-12 | $15.34 | $15.48 | $14.93 | $15.45 | $15.45 | 280,095 |
| 2023-06-09 | $15.34 | $15.77 | $14.96 | $15.15 | $15.15 | 235,294 |
| 2023-06-08 | $16.14 | $16.14 | $15.35 | $15.37 | $15.37 | 237,436 |
| 2023-06-07 | $15.59 | $16.22 | $15.46 | $15.97 | $15.97 | 361,486 |
| 2023-06-06 | $14.68 | $15.60 | $14.63 | $15.43 | $15.43 | 404,576 |
| 2023-06-05 | $14.78 | $15.32 | $14.61 | $14.71 | $14.71 | 659,812 |
| 2023-06-02 | $15.49 | $15.89 | $15.23 | $15.81 | $15.81 | 253,259 |
| 2023-06-01 | $15.06 | $15.62 | $14.86 | $15.28 | $15.28 | 389,652 |
| 2023-05-31 | $15.05 | $15.32 | $14.62 | $15.09 | $15.09 | 870,449 |
| 2023-05-30 | $15.38 | $15.78 | $15.16 | $15.20 | $15.20 | 310,359 |
| 2023-05-26 | $14.20 | $15.51 | $14.20 | $15.16 | $15.16 | 360,117 |
| 2023-05-25 | $14.17 | $14.21 | $13.89 | $14.10 | $14.10 | 296,061 |
| 2023-05-24 | $13.94 | $14.24 | $13.50 | $14.14 | $14.14 | 263,286 |
| 2023-05-23 | $13.20 | $14.13 | $13.20 | $14.00 | $14.00 | 378,396 |
| 2023-05-22 | $12.47 | $13.31 | $12.21 | $13.25 | $13.25 | 416,083 |
| 2023-05-19 | $11.92 | $12.36 | $11.69 | $12.27 | $12.27 | 584,053 |
| 2023-05-18 | $11.18 | $12.12 | $11.10 | $11.88 | $11.88 | 1,050,030 |
| 2023-05-17 | $11.09 | $11.38 | $10.53 | $10.92 | $10.92 | 936,202 |
| 2023-05-16 | $11.19 | $11.25 | $10.30 | $10.32 | $10.32 | 425,719 |
| 2023-05-15 | $11.40 | $11.48 | $10.98 | $11.00 | $11.00 | 362,657 |
| 2023-05-12 | $11.93 | $12.00 | $11.35 | $11.41 | $11.41 | 274,907 |
| 2023-05-11 | $12.02 | $12.13 | $11.77 | $11.81 | $11.81 | 263,666 |
| 2023-05-10 | $12.83 | $12.83 | $12.02 | $12.05 | $12.05 | 286,566 |
| 2023-05-09 | $13.10 | $13.27 | $12.66 | $12.68 | $12.68 | 314,812 |
| 2023-05-08 | $13.86 | $13.92 | $13.09 | $13.13 | $13.13 | 430,908 |
| 2023-05-05 | $13.30 | $13.87 | $12.77 | $13.75 | $13.75 | 698,012 |
| 2023-05-04 | $16.00 | $16.28 | $13.12 | $13.31 | $13.31 | 1,646,696 |
| 2023-05-03 | $23.21 | $23.77 | $23.14 | $23.56 | $23.56 | 185,632 |
| 2023-05-02 | $23.66 | $23.66 | $22.96 | $23.21 | $23.21 | 133,891 |
| 2023-05-01 | $23.26 | $23.91 | $23.26 | $23.73 | $23.73 | 96,065 |
| 2023-04-28 | $23.00 | $23.60 | $23.00 | $23.35 | $23.35 | 121,923 |
| 2023-04-27 | $22.65 | $23.49 | $22.51 | $23.07 | $23.07 | 103,969 |
| 2023-04-26 | $22.75 | $22.91 | $22.58 | $22.66 | $22.66 | 70,471 |
| 2023-04-25 | $23.20 | $23.52 | $22.77 | $22.78 | $22.78 | 102,086 |
| 2023-04-24 | $23.73 | $23.99 | $23.31 | $23.52 | $23.52 | 72,556 |
| 2023-04-21 | $23.54 | $23.98 | $23.39 | $23.85 | $23.85 | 112,938 |
| 2023-04-20 | $23.54 | $23.57 | $23.29 | $23.57 | $23.57 | 55,286 |
| 2023-04-19 | $23.74 | $23.89 | $23.34 | $23.75 | $23.75 | 401,415 |
| 2023-04-18 | $24.38 | $24.38 | $23.78 | $23.83 | $23.83 | 75,537 |
| 2023-04-17 | $24.33 | $24.40 | $23.83 | $24.25 | $24.25 | 71,481 |
| 2023-04-14 | $24.76 | $25.00 | $24.25 | $24.35 | $24.35 | 120,032 |
| 2023-04-13 | $24.77 | $24.86 | $24.60 | $24.76 | $24.76 | 50,514 |
| 2023-04-12 | $25.17 | $25.23 | $24.41 | $24.58 | $24.58 | 97,340 |
| 2023-04-11 | $24.43 | $25.00 | $24.43 | $24.82 | $24.82 | 82,091 |
| 2023-04-10 | $23.60 | $24.57 | $23.60 | $24.43 | $24.43 | 86,394 |
| 2023-04-06 | $23.75 | $23.90 | $23.29 | $23.70 | $23.70 | 163,064 |
| 2023-04-05 | $24.44 | $24.44 | $23.82 | $23.86 | $23.86 | 70,328 |
| 2023-04-04 | $24.76 | $24.94 | $24.37 | $24.48 | $24.48 | 66,005 |
| 2023-04-03 | $24.67 | $24.97 | $24.34 | $24.90 | $24.90 | 90,227 |
| 2023-03-31 | $24.16 | $24.69 | $24.05 | $24.61 | $24.61 | 162,913 |
| 2023-03-30 | $24.26 | $24.34 | $23.83 | $24.01 | $24.01 | 54,675 |
| 2023-03-29 | $23.67 | $24.05 | $23.54 | $23.94 | $23.94 | 82,553 |
| 2023-03-28 | $23.55 | $23.70 | $23.12 | $23.41 | $23.41 | 63,054 |
| 2023-03-27 | $23.49 | $23.77 | $23.35 | $23.57 | $23.57 | 82,264 |
| 2023-03-24 | $22.93 | $23.22 | $22.77 | $23.20 | $23.20 | 95,742 |
| 2023-03-23 | $23.44 | $23.76 | $23.00 | $23.16 | $23.16 | 103,098 |
| 2023-03-22 | $23.52 | $24.12 | $23.24 | $23.24 | $23.24 | 122,684 |
| 2023-03-21 | $23.32 | $23.68 | $23.29 | $23.65 | $23.65 | 114,247 |
| 2023-03-20 | $23.83 | $23.83 | $22.61 | $22.94 | $22.94 | 153,086 |
| 2023-03-17 | $24.43 | $24.77 | $23.51 | $23.64 | $23.64 | 440,294 |
| 2023-03-16 | $24.40 | $24.98 | $24.10 | $24.67 | $24.67 | 81,787 |
| 2023-03-15 | $24.06 | $24.66 | $23.95 | $24.62 | $24.62 | 106,474 |
| 2023-03-14 | $25.40 | $25.55 | $24.42 | $24.66 | $24.66 | 119,562 |
| 2023-03-13 | $25.13 | $25.53 | $24.64 | $24.70 | $24.70 | 175,333 |
| 2023-03-10 | $26.52 | $26.52 | $25.18 | $25.65 | $25.65 | 114,604 |
| 2023-03-09 | $26.74 | $27.07 | $26.33 | $26.52 | $26.52 | 85,510 |
| 2023-03-08 | $26.17 | $26.66 | $26.07 | $26.64 | $26.64 | 56,362 |
| 2023-03-07 | $26.58 | $26.58 | $25.83 | $26.17 | $26.17 | 76,397 |
| 2023-03-06 | $27.28 | $27.65 | $26.48 | $26.59 | $26.59 | 127,334 |
| 2023-03-03 | $26.81 | $27.24 | $26.47 | $27.13 | $27.13 | 81,858 |
| 2023-03-02 | $26.10 | $26.77 | $25.96 | $26.67 | $26.67 | 92,216 |
| 2023-03-01 | $27.13 | $27.34 | $26.41 | $26.50 | $26.50 | 98,069 |
| 2023-02-28 | $26.65 | $27.54 | $26.37 | $27.20 | $27.20 | 130,542 |
| 2023-02-27 | $26.71 | $26.78 | $26.40 | $26.67 | $26.67 | 127,020 |
| 2023-02-24 | $26.45 | $26.54 | $26.20 | $26.39 | $26.39 | 87,681 |
| 2023-02-23 | $27.28 | $27.46 | $26.66 | $26.97 | $26.97 | 113,797 |
| 2023-02-22 | $27.65 | $27.83 | $27.12 | $27.17 | $27.17 | 124,072 |
| 2023-02-21 | $28.04 | $28.30 | $27.44 | $27.51 | $27.51 | 170,543 |
| 2023-02-17 | $29.42 | $29.42 | $28.00 | $28.57 | $28.57 | 120,489 |
| 2023-02-16 | $28.70 | $30.58 | $28.24 | $29.38 | $29.38 | 257,478 |
| 2023-02-15 | $28.37 | $29.35 | $28.37 | $29.35 | $29.35 | 143,390 |
| 2023-02-14 | $28.10 | $28.73 | $27.60 | $28.49 | $28.49 | 105,731 |
| 2023-02-13 | $27.42 | $28.30 | $27.36 | $28.14 | $28.14 | 251,431 |
| 2023-02-10 | $28.00 | $28.37 | $27.41 | $27.44 | $27.44 | 148,683 |
| 2023-02-09 | $29.22 | $29.46 | $28.05 | $28.10 | $28.10 | 124,321 |
| 2023-02-08 | $30.04 | $30.31 | $28.84 | $28.87 | $28.87 | 108,213 |
| 2023-02-07 | $29.24 | $30.50 | $28.79 | $30.46 | $30.46 | 125,059 |
| 2023-02-06 | $28.86 | $29.32 | $28.60 | $29.24 | $29.24 | 257,032 |
| 2023-02-03 | $29.03 | $29.68 | $28.70 | $29.01 | $29.01 | 428,373 |
| 2023-02-02 | $29.25 | $29.92 | $28.75 | $29.62 | $29.62 | 364,815 |
| 2023-02-01 | $27.47 | $29.38 | $27.35 | $29.00 | $29.00 | 456,731 |
| 2023-01-31 | $27.20 | $27.68 | $26.79 | $27.48 | $27.48 | 636,475 |
| 2023-01-30 | $27.18 | $27.45 | $26.90 | $27.07 | $27.07 | 238,064 |
| 2023-01-27 | $27.31 | $27.78 | $26.95 | $27.36 | $27.36 | 244,759 |
| 2023-01-26 | $28.39 | $28.39 | $26.96 | $27.40 | $27.40 | 199,819 |
| 2023-01-25 | $27.75 | $28.09 | $27.25 | $27.98 | $27.98 | 134,494 |
| 2023-01-24 | $27.87 | $28.43 | $27.38 | $28.10 | $28.10 | 416,012 |
| 2023-01-23 | $28.00 | $28.46 | $27.52 | $27.90 | $27.90 | 444,230 |
| 2023-01-20 | $27.16 | $28.80 | $26.11 | $27.87 | $27.87 | 1,760,836 |
| 2023-01-19 | $35.17 | $36.74 | $34.71 | $35.30 | $35.30 | 100,948 |
| 2023-01-18 | $35.74 | $36.15 | $35.10 | $35.20 | $35.20 | 67,296 |
| 2023-01-17 | $35.04 | $35.82 | $34.50 | $35.39 | $35.39 | 63,668 |
| 2023-01-13 | $33.92 | $34.85 | $33.76 | $34.67 | $34.67 | 42,854 |
| 2023-01-12 | $33.19 | $34.20 | $32.83 | $34.15 | $34.15 | 65,024 |
| 2023-01-11 | $32.08 | $32.97 | $32.01 | $32.75 | $32.75 | 76,171 |
| 2023-01-10 | $31.05 | $31.92 | $31.03 | $31.80 | $31.80 | 49,578 |
| 2023-01-09 | $31.81 | $32.18 | $31.17 | $31.35 | $31.35 | 70,370 |
| 2023-01-06 | $30.28 | $31.49 | $30.00 | $31.37 | $31.37 | 53,155 |
| 2023-01-05 | $29.90 | $30.35 | $29.57 | $29.82 | $29.82 | 39,524 |
| 2023-01-04 | $30.01 | $30.39 | $29.62 | $30.19 | $30.19 | 45,797 |
| 2023-01-03 | $29.94 | $30.30 | $29.05 | $29.56 | $29.56 | 77,660 |
| 2022-12-30 | $28.85 | $30.25 | $28.31 | $29.41 | $29.41 | 60,240 |
| 2022-12-29 | $29.22 | $29.92 | $29.05 | $29.33 | $29.33 | 55,028 |
| 2022-12-28 | $27.91 | $29.09 | $27.82 | $28.81 | $28.81 | 112,003 |
| 2022-12-27 | $28.44 | $28.75 | $27.80 | $28.02 | $28.02 | 47,260 |
| 2022-12-23 | $29.13 | $29.13 | $28.35 | $28.45 | $28.45 | 49,958 |
| 2022-12-22 | $28.97 | $29.27 | $28.00 | $29.02 | $29.02 | 66,517 |
| 2022-12-21 | $29.12 | $29.63 | $29.12 | $29.50 | $29.50 | 75,550 |
| 2022-12-20 | $28.31 | $29.50 | $28.23 | $28.95 | $28.95 | 77,232 |
| 2022-12-19 | $29.06 | $29.09 | $28.31 | $28.48 | $28.48 | 91,806 |
| 2022-12-16 | $29.28 | $30.01 | $28.83 | $29.25 | $29.25 | 657,637 |
| 2022-12-15 | $30.96 | $32.16 | $29.81 | $29.91 | $29.91 | 70,006 |
| 2022-12-14 | $32.18 | $32.54 | $31.41 | $31.52 | $31.52 | 68,121 |
| 2022-12-13 | $32.51 | $33.63 | $32.16 | $32.25 | $32.25 | 86,974 |
| 2022-12-12 | $31.29 | $31.56 | $31.18 | $31.41 | $31.41 | 52,017 |
| 2022-12-09 | $31.92 | $32.45 | $31.41 | $31.52 | $31.52 | 45,980 |
| 2022-12-08 | $31.50 | $32.71 | $31.22 | $32.17 | $32.17 | 50,926 |
| 2022-12-07 | $32.17 | $32.55 | $31.40 | $31.47 | $31.47 | 64,595 |
| 2022-12-06 | $32.57 | $33.11 | $32.00 | $32.22 | $32.22 | 99,414 |
| 2022-12-05 | $32.96 | $33.68 | $32.47 | $32.86 | $32.86 | 92,106 |
| 2022-12-02 | $31.70 | $33.11 | $30.45 | $33.03 | $33.03 | 95,583 |
| 2022-12-01 | $30.38 | $32.79 | $30.36 | $32.30 | $32.30 | 112,551 |
| 2022-11-30 | $28.96 | $29.95 | $28.40 | $29.92 | $29.92 | 202,738 |
| 2022-11-29 | $30.48 | $30.94 | $28.98 | $29.15 | $29.15 | 70,184 |
| 2022-11-28 | $31.20 | $31.49 | $30.23 | $30.47 | $30.47 | 78,626 |
| 2022-11-25 | $32.20 | $32.20 | $31.50 | $31.63 | $31.63 | 58,728 |
| 2022-11-23 | $31.66 | $32.17 | $31.60 | $31.91 | $31.91 | 65,674 |
| 2022-11-22 | $32.56 | $32.56 | $31.46 | $31.85 | $31.85 | 92,255 |
| 2022-11-21 | $32.20 | $32.57 | $31.72 | $32.39 | $32.39 | 93,351 |
| 2022-11-18 | $34.16 | $34.59 | $32.09 | $32.43 | $32.43 | 107,462 |
| 2022-11-17 | $33.00 | $33.84 | $32.48 | $33.71 | $33.71 | 64,306 |
| 2022-11-16 | $33.70 | $34.03 | $33.03 | $33.76 | $33.76 | 85,966 |
| 2022-11-15 | $34.30 | $34.96 | $33.73 | $34.11 | $34.11 | 75,119 |
| 2022-11-14 | $33.96 | $34.24 | $32.97 | $33.53 | $33.53 | 82,465 |
| 2022-11-11 | $32.44 | $34.88 | $32.25 | $34.33 | $34.33 | 98,882 |
| 2022-11-10 | $30.58 | $32.27 | $29.31 | $32.23 | $32.23 | 124,512 |
| 2022-11-09 | $29.19 | $29.31 | $28.37 | $29.09 | $29.09 | 105,940 |
| 2022-11-08 | $29.80 | $30.27 | $29.04 | $29.50 | $29.50 | 116,788 |
| 2022-11-07 | $28.96 | $30.17 | $28.60 | $29.87 | $29.87 | 103,407 |
| 2022-11-04 | $29.53 | $30.08 | $28.28 | $29.04 | $29.04 | 111,848 |
| 2022-11-03 | $28.44 | $30.56 | $26.75 | $29.13 | $29.13 | 201,410 |
| 2022-11-02 | $28.45 | $28.89 | $27.20 | $27.20 | $27.20 | 110,711 |
| 2022-11-01 | $29.48 | $29.97 | $28.44 | $28.65 | $28.65 | 128,650 |
| 2022-10-31 | $29.14 | $29.67 | $28.52 | $29.21 | $29.21 | 137,349 |
| 2022-10-28 | $28.07 | $29.51 | $27.22 | $29.30 | $29.30 | 124,876 |
| 2022-10-27 | $28.46 | $28.79 | $27.77 | $27.86 | $27.86 | 104,922 |
| 2022-10-26 | $28.11 | $29.20 | $28.04 | $28.15 | $28.15 | 96,600 |
| 2022-10-25 | $26.58 | $28.26 | $26.38 | $28.10 | $28.10 | 69,844 |
| 2022-10-24 | $26.34 | $26.84 | $25.54 | $26.38 | $26.38 | 155,307 |
| 2022-10-21 | $25.52 | $26.38 | $25.30 | $26.15 | $26.15 | 154,649 |
| 2022-10-20 | $26.12 | $26.52 | $25.20 | $25.47 | $25.47 | 96,359 |
| 2022-10-19 | $26.71 | $27.00 | $25.92 | $26.23 | $26.23 | 106,383 |
| 2022-10-18 | $27.83 | $28.31 | $26.90 | $27.15 | $27.15 | 138,377 |
| 2022-10-17 | $26.18 | $27.28 | $26.18 | $27.18 | $27.18 | 156,707 |
| 2022-10-14 | $27.89 | $28.71 | $25.77 | $25.77 | $25.77 | 112,766 |
| 2022-10-13 | $25.87 | $27.80 | $25.54 | $27.75 | $27.75 | 96,781 |
| 2022-10-12 | $26.57 | $26.92 | $26.23 | $26.35 | $26.35 | 137,424 |
| 2022-10-11 | $26.26 | $26.94 | $25.73 | $26.55 | $26.55 | 103,584 |
| 2022-10-10 | $27.39 | $27.54 | $25.91 | $26.29 | $26.29 | 109,453 |
| 2022-10-07 | $28.85 | $29.16 | $27.24 | $27.27 | $27.27 | 102,153 |
| 2022-10-06 | $29.44 | $30.12 | $29.08 | $29.22 | $29.22 | 94,007 |
| 2022-10-05 | $29.17 | $29.51 | $28.04 | $29.34 | $29.34 | 124,972 |
| 2022-10-04 | $28.99 | $29.82 | $28.99 | $29.74 | $29.74 | 120,442 |
| 2022-10-03 | $27.86 | $28.40 | $27.59 | $28.37 | $28.37 | 120,373 |
| 2022-09-30 | $27.62 | $28.25 | $27.30 | $27.44 | $27.44 | 114,356 |
| 2022-09-29 | $27.52 | $27.81 | $26.60 | $27.56 | $27.56 | 93,937 |
| 2022-09-28 | $27.21 | $28.07 | $26.94 | $27.98 | $27.98 | 147,371 |
| 2022-09-27 | $28.03 | $28.52 | $26.81 | $27.01 | $27.01 | 120,564 |
| 2022-09-26 | $28.34 | $29.13 | $27.70 | $27.81 | $27.81 | 106,463 |
| 2022-09-23 | $28.70 | $28.70 | $27.60 | $28.43 | $28.43 | 107,022 |
| 2022-09-22 | $29.70 | $30.37 | $28.90 | $28.95 | $28.95 | 87,606 |
| 2022-09-21 | $30.69 | $31.15 | $29.92 | $30.00 | $30.00 | 79,820 |
| 2022-09-20 | $30.78 | $30.95 | $30.15 | $30.50 | $30.50 | 61,552 |
| 2022-09-19 | $31.20 | $31.64 | $30.42 | $31.08 | $31.08 | 120,162 |
| 2022-09-16 | $31.17 | $31.63 | $30.20 | $31.60 | $31.60 | 280,487 |
| 2022-09-15 | $32.75 | $33.21 | $31.51 | $31.74 | $31.74 | 129,178 |
| 2022-09-14 | $33.31 | $33.76 | $32.65 | $33.04 | $33.04 | 59,657 |
| 2022-09-13 | $33.91 | $34.10 | $33.06 | $33.41 | $33.41 | 72,431 |
| 2022-09-12 | $34.76 | $35.35 | $34.48 | $34.86 | $34.86 | 87,600 |
| 2022-09-09 | $34.42 | $34.80 | $33.87 | $34.59 | $34.59 | 60,441 |
| 2022-09-08 | $34.03 | $34.40 | $33.21 | $33.91 | $33.91 | 65,456 |
| 2022-09-07 | $31.69 | $34.50 | $31.69 | $34.43 | $34.43 | 162,450 |
| 2022-09-06 | $32.16 | $33.62 | $31.67 | $31.89 | $31.89 | 127,783 |
| 2022-09-02 | $32.75 | $33.00 | $31.99 | $32.25 | $32.25 | 63,856 |
| 2022-09-01 | $33.08 | $33.15 | $31.63 | $32.04 | $32.04 | 69,901 |
| 2022-08-31 | $33.17 | $33.77 | $32.75 | $33.55 | $33.55 | 198,927 |
| 2022-08-30 | $33.64 | $34.12 | $32.92 | $33.19 | $33.19 | 60,324 |
| 2022-08-29 | $34.09 | $34.54 | $33.46 | $33.51 | $33.51 | 62,611 |
| 2022-08-26 | $36.24 | $37.21 | $34.36 | $34.60 | $34.60 | 48,658 |
| 2022-08-25 | $35.02 | $36.30 | $34.70 | $36.22 | $36.22 | 71,131 |
| 2022-08-24 | $34.41 | $35.14 | $34.20 | $34.64 | $34.64 | 107,109 |
| 2022-08-23 | $35.80 | $36.11 | $34.53 | $34.60 | $34.60 | 73,615 |
| 2022-08-22 | $35.84 | $36.26 | $35.20 | $35.80 | $35.80 | 110,413 |
| 2022-08-19 | $37.26 | $37.55 | $36.32 | $36.48 | $36.48 | 69,544 |
| 2022-08-18 | $36.81 | $37.96 | $36.52 | $37.75 | $37.75 | 62,020 |
| 2022-08-17 | $38.41 | $38.41 | $36.55 | $36.75 | $36.75 | 74,731 |
| 2022-08-16 | $38.83 | $39.30 | $38.32 | $38.95 | $38.95 | 175,239 |
| 2022-08-15 | $38.92 | $39.71 | $38.68 | $39.12 | $39.12 | 114,151 |
| 2022-08-12 | $38.22 | $39.36 | $38.06 | $39.12 | $39.12 | 88,092 |
| 2022-08-11 | $38.11 | $38.93 | $37.79 | $38.07 | $38.07 | 76,684 |
| 2022-08-10 | $36.32 | $37.89 | $35.54 | $37.69 | $37.69 | 113,165 |
| 2022-08-09 | $36.11 | $36.11 | $34.99 | $35.74 | $35.74 | 97,755 |
| 2022-08-08 | $36.47 | $36.90 | $35.02 | $36.04 | $36.04 | 102,604 |
| 2022-08-05 | $35.62 | $36.46 | $35.29 | $36.19 | $36.19 | 118,035 |
| 2022-08-04 | $32.54 | $36.07 | $32.54 | $35.80 | $35.80 | 204,370 |
| 2022-08-03 | $32.75 | $33.64 | $32.42 | $33.55 | $33.55 | 127,230 |
| 2022-08-02 | $32.01 | $33.28 | $31.55 | $32.45 | $32.45 | 141,492 |
| 2022-08-01 | $32.62 | $32.90 | $31.59 | $32.06 | $32.06 | 194,465 |
| 2022-07-29 | $32.67 | $32.96 | $32.31 | $32.52 | $32.52 | 156,870 |
| 2022-07-28 | $31.65 | $32.86 | $30.99 | $32.32 | $32.32 | 177,752 |
| 2022-07-27 | $31.07 | $31.85 | $30.96 | $31.45 | $31.45 | 231,020 |
| 2022-07-26 | $31.13 | $31.57 | $30.82 | $30.98 | $30.98 | 73,356 |
| 2022-07-25 | $31.32 | $31.71 | $30.18 | $31.35 | $31.35 | 94,247 |
| 2022-07-22 | $32.31 | $33.23 | $31.07 | $31.23 | $31.23 | 86,439 |
| 2022-07-21 | $32.35 | $32.73 | $31.93 | $32.28 | $32.28 | 89,099 |
| 2022-07-20 | $31.30 | $32.36 | $30.90 | $32.20 | $32.20 | 143,613 |
| 2022-07-19 | $30.68 | $31.96 | $30.68 | $31.02 | $31.02 | 146,419 |
| 2022-07-18 | $30.68 | $31.50 | $30.06 | $30.14 | $30.14 | 119,058 |
| 2022-07-15 | $28.63 | $30.56 | $28.31 | $30.52 | $30.52 | 194,908 |
| 2022-07-14 | $28.37 | $28.45 | $27.84 | $28.14 | $28.14 | 79,861 |
| 2022-07-13 | $28.01 | $28.96 | $27.97 | $28.57 | $28.57 | 97,197 |
| 2022-07-12 | $28.48 | $30.34 | $28.08 | $28.57 | $28.57 | 103,550 |
| 2022-07-11 | $29.39 | $30.37 | $28.17 | $28.55 | $28.55 | 160,674 |
| 2022-07-08 | $30.69 | $31.33 | $29.33 | $29.50 | $29.50 | 174,051 |
| 2022-07-07 | $30.91 | $30.94 | $30.43 | $30.66 | $30.66 | 97,799 |
| 2022-07-06 | $31.94 | $31.94 | $30.34 | $30.53 | $30.53 | 138,790 |
| 2022-07-05 | $30.51 | $32.03 | $30.01 | $31.98 | $31.98 | 135,280 |
| 2022-07-01 | $30.67 | $31.14 | $29.73 | $31.03 | $31.03 | 145,847 |
| 2022-06-30 | $29.57 | $31.04 | $29.09 | $30.83 | $30.83 | 237,026 |
| 2022-06-29 | $30.79 | $31.13 | $29.54 | $30.09 | $30.09 | 146,319 |
| 2022-06-28 | $31.60 | $31.86 | $30.59 | $30.72 | $30.72 | 134,386 |
| 2022-06-27 | $31.63 | $31.67 | $30.92 | $31.57 | $31.57 | 90,829 |
| 2022-06-24 | $31.25 | $31.75 | $30.93 | $31.40 | $31.40 | 331,782 |
| 2022-06-23 | $30.77 | $31.61 | $30.50 | $31.27 | $31.27 | 151,549 |
| 2022-06-22 | $30.21 | $31.13 | $30.21 | $30.75 | $30.75 | 174,763 |
| 2022-06-21 | $31.51 | $32.24 | $30.60 | $30.65 | $30.65 | 174,342 |
| 2022-06-17 | $30.02 | $31.36 | $29.93 | $31.23 | $31.23 | 532,304 |
| 2022-06-16 | $29.72 | $30.40 | $29.15 | $29.57 | $29.57 | 175,943 |
| 2022-06-15 | $29.40 | $30.75 | $29.16 | $30.32 | $30.32 | 135,863 |
| 2022-06-14 | $29.22 | $29.73 | $28.47 | $28.99 | $28.99 | 103,146 |
| 2022-06-13 | $29.55 | $30.01 | $29.08 | $29.22 | $29.22 | 118,346 |
| 2022-06-10 | $30.72 | $31.00 | $30.31 | $30.33 | $30.33 | 70,757 |
| 2022-06-09 | $32.02 | $32.16 | $31.22 | $31.27 | $31.27 | 89,314 |
| 2022-06-08 | $32.16 | $33.17 | $31.96 | $32.20 | $32.20 | 97,141 |
| 2022-06-07 | $31.43 | $32.51 | $31.09 | $32.43 | $32.43 | 108,536 |
| 2022-06-06 | $32.27 | $32.54 | $31.36 | $31.72 | $31.72 | 116,450 |
| 2022-06-03 | $32.81 | $32.85 | $31.71 | $31.82 | $31.82 | 86,589 |
| 2022-06-02 | $31.30 | $33.40 | $31.30 | $33.35 | $33.35 | 153,932 |
| 2022-06-01 | $32.21 | $33.27 | $31.30 | $31.35 | $31.35 | 182,454 |
| 2022-05-31 | $32.19 | $32.80 | $31.59 | $32.22 | $32.22 | 274,756 |
| 2022-05-27 | $31.24 | $32.37 | $31.10 | $32.33 | $32.33 | 156,895 |
| 2022-05-26 | $30.92 | $32.39 | $30.48 | $30.83 | $30.83 | 98,428 |
| 2022-05-25 | $30.86 | $31.18 | $29.99 | $30.71 | $30.71 | 151,351 |
| 2022-05-24 | $32.28 | $32.57 | $31.00 | $31.09 | $31.09 | 97,775 |
| 2022-05-23 | $32.16 | $32.96 | $31.93 | $32.59 | $32.59 | 223,310 |
| 2022-05-20 | $33.06 | $33.11 | $30.89 | $31.98 | $31.98 | 116,486 |
| 2022-05-19 | $31.83 | $32.89 | $31.79 | $32.40 | $32.40 | 131,586 |
| 2022-05-18 | $32.83 | $33.73 | $32.00 | $32.19 | $32.19 | 112,739 |
| 2022-05-17 | $33.20 | $33.72 | $32.14 | $33.39 | $33.39 | 71,402 |
| 2022-05-16 | $33.04 | $33.44 | $32.11 | $32.44 | $32.44 | 119,839 |
| 2022-05-13 | $33.28 | $33.96 | $33.17 | $33.64 | $33.64 | 101,323 |
| 2022-05-12 | $32.29 | $33.77 | $31.77 | $32.78 | $32.78 | 134,461 |
| 2022-05-11 | $32.92 | $34.09 | $32.20 | $32.30 | $32.30 | 111,840 |
| 2022-05-10 | $33.72 | $33.72 | $32.13 | $33.14 | $33.14 | 150,827 |
| 2022-05-09 | $34.39 | $34.65 | $33.05 | $33.21 | $33.21 | 150,381 |
| 2022-05-06 | $35.47 | $35.81 | $33.18 | $35.23 | $35.23 | 132,952 |
| 2022-05-05 | $36.52 | $36.52 | $34.87 | $35.54 | $35.54 | 145,615 |
| 2022-05-04 | $35.52 | $36.95 | $34.38 | $36.81 | $36.81 | 120,806 |
| 2022-05-03 | $36.57 | $36.96 | $35.14 | $35.39 | $35.39 | 198,483 |
| 2022-05-02 | $34.20 | $35.97 | $34.20 | $35.91 | $35.91 | 502,756 |
| 2022-04-29 | $33.88 | $34.96 | $32.52 | $34.29 | $34.29 | 277,033 |
| 2022-04-28 | $39.16 | $39.16 | $33.01 | $34.31 | $34.31 | 768,367 |
| 2022-04-27 | $44.18 | $44.82 | $42.68 | $43.40 | $43.40 | 143,063 |
| 2022-04-26 | $45.26 | $45.35 | $44.51 | $44.54 | $44.54 | 105,188 |
| 2022-04-25 | $45.02 | $45.62 | $44.67 | $45.44 | $45.44 | 138,370 |
| 2022-04-22 | $46.23 | $46.82 | $45.11 | $45.37 | $45.37 | 112,380 |
| 2022-04-21 | $46.50 | $47.63 | $46.24 | $46.41 | $46.41 | 139,381 |
| 2022-04-20 | $46.13 | $46.49 | $45.47 | $45.95 | $45.95 | 92,582 |
| 2022-04-19 | $45.53 | $46.32 | $45.52 | $45.65 | $45.65 | 76,275 |
| 2022-04-18 | $44.90 | $46.19 | $43.60 | $45.65 | $45.65 | 114,914 |
| 2022-04-14 | $47.29 | $47.38 | $44.62 | $44.78 | $44.78 | 93,916 |
| 2022-04-13 | $46.88 | $47.65 | $46.63 | $47.05 | $47.05 | 111,725 |
| 2022-04-12 | $47.89 | $49.46 | $46.71 | $47.00 | $47.00 | 103,261 |
| 2022-04-11 | $48.98 | $49.57 | $46.77 | $46.98 | $46.98 | 113,970 |
| 2022-04-08 | $49.40 | $49.55 | $48.46 | $49.47 | $49.47 | 111,617 |
| 2022-04-07 | $49.45 | $49.78 | $48.25 | $49.51 | $49.51 | 88,392 |
| 2022-04-06 | $50.45 | $51.25 | $49.04 | $49.29 | $49.29 | 60,839 |
| 2022-04-05 | $53.02 | $53.02 | $50.99 | $51.30 | $51.30 | 56,037 |
| 2022-04-04 | $53.02 | $54.19 | $53.02 | $53.88 | $53.88 | 57,858 |
| 2022-04-01 | $52.20 | $53.30 | $51.93 | $53.06 | $53.06 | 95,924 |
| 2022-03-31 | $53.50 | $53.84 | $51.43 | $51.92 | $51.92 | 107,218 |
| 2022-03-30 | $54.49 | $54.95 | $53.55 | $53.62 | $53.62 | 39,408 |
| 2022-03-29 | $53.36 | $54.81 | $53.01 | $54.29 | $54.29 | 97,236 |
| 2022-03-28 | $53.50 | $53.50 | $51.73 | $52.82 | $52.82 | 50,072 |
| 2022-03-25 | $54.02 | $54.25 | $53.27 | $53.47 | $53.47 | 48,674 |
| 2022-03-24 | $52.90 | $53.81 | $52.53 | $53.69 | $53.69 | 70,137 |
| 2022-03-23 | $54.29 | $54.29 | $52.72 | $52.95 | $52.95 | 41,631 |
| 2022-03-22 | $54.96 | $55.40 | $54.42 | $54.52 | $54.52 | 45,228 |
| 2022-03-21 | $54.58 | $55.10 | $54.01 | $54.85 | $54.85 | 45,021 |
| 2022-03-18 | $54.29 | $55.42 | $53.65 | $54.86 | $54.86 | 207,196 |
| 2022-03-17 | $52.61 | $54.99 | $52.61 | $54.04 | $54.04 | 66,276 |
| 2022-03-16 | $51.43 | $53.13 | $49.85 | $52.99 | $52.99 | 66,845 |
| 2022-03-15 | $50.20 | $51.31 | $49.71 | $50.81 | $50.81 | 70,954 |
| 2022-03-14 | $51.09 | $51.45 | $49.44 | $49.61 | $49.61 | 62,778 |
| 2022-03-11 | $53.16 | $53.76 | $51.21 | $51.21 | $51.21 | 47,261 |
| 2022-03-10 | $53.51 | $54.25 | $52.16 | $52.76 | $52.76 | 72,043 |
| 2022-03-09 | $54.82 | $55.57 | $54.21 | $54.35 | $54.35 | 69,782 |
| 2022-03-08 | $54.02 | $55.67 | $53.31 | $53.74 | $53.74 | 105,836 |
| 2022-03-07 | $53.61 | $54.29 | $52.70 | $53.82 | $53.82 | 99,731 |
| 2022-03-04 | $54.95 | $55.83 | $53.41 | $53.60 | $53.60 | 50,671 |
| 2022-03-03 | $57.54 | $57.99 | $55.25 | $55.63 | $55.63 | 88,959 |
| 2022-03-02 | $55.83 | $57.17 | $55.72 | $57.15 | $57.15 | 91,690 |
| 2022-03-01 | $54.75 | $55.69 | $53.67 | $55.24 | $55.24 | 109,323 |
| 2022-02-28 | $54.39 | $55.82 | $53.92 | $54.74 | $54.74 | 113,873 |
| 2022-02-25 | $54.59 | $55.00 | $53.21 | $54.87 | $54.87 | 102,930 |
| 2022-02-24 | $51.23 | $54.15 | $49.88 | $54.11 | $54.11 | 118,116 |
| 2022-02-23 | $53.90 | $54.30 | $52.25 | $52.53 | $52.53 | 96,146 |
| 2022-02-22 | $53.12 | $54.63 | $52.35 | $53.19 | $53.19 | 130,714 |
| 2022-02-18 | $51.39 | $55.11 | $51.33 | $53.69 | $53.69 | 136,376 |
| 2022-02-17 | $55.00 | $55.00 | $48.18 | $51.77 | $51.77 | 192,415 |
| 2022-02-16 | $55.57 | $56.15 | $54.42 | $56.12 | $56.12 | 60,152 |
| 2022-02-15 | $54.34 | $55.93 | $53.58 | $55.70 | $55.70 | 76,998 |
| 2022-02-14 | $53.88 | $54.60 | $52.84 | $53.56 | $53.56 | 99,450 |
| 2022-02-11 | $54.88 | $55.82 | $53.24 | $53.66 | $53.66 | 73,209 |
| 2022-02-10 | $54.02 | $55.85 | $54.02 | $54.79 | $54.79 | 92,611 |
| 2022-02-09 | $54.62 | $55.32 | $54.28 | $55.21 | $55.21 | 72,368 |
| 2022-02-08 | $52.30 | $54.19 | $52.18 | $54.07 | $54.07 | 92,535 |
| 2022-02-07 | $52.26 | $52.83 | $50.87 | $52.23 | $52.23 | 77,803 |
| 2022-02-04 | $52.06 | $52.74 | $50.93 | $52.43 | $52.43 | 84,787 |
| 2022-02-03 | $52.80 | $53.62 | $52.03 | $52.17 | $52.17 | 76,309 |
| 2022-02-02 | $55.03 | $55.03 | $53.06 | $53.80 | $53.80 | 92,943 |
| 2022-02-01 | $54.64 | $54.75 | $53.42 | $54.70 | $54.70 | 86,574 |
| 2022-01-31 | $51.42 | $54.46 | $51.42 | $54.31 | $54.31 | 131,528 |
| 2022-01-28 | $50.71 | $52.02 | $48.75 | $51.49 | $51.49 | 158,339 |
| 2022-01-27 | $53.68 | $54.40 | $50.01 | $50.37 | $50.37 | 137,986 |
| 2022-01-26 | $56.30 | $56.30 | $52.71 | $53.14 | $53.14 | 103,575 |
| 2022-01-25 | $57.20 | $58.79 | $55.08 | $55.19 | $55.19 | 117,805 |
| 2022-01-24 | $58.29 | $58.40 | $55.00 | $57.79 | $57.79 | 202,400 |
| 2022-01-21 | $56.17 | $59.66 | $55.36 | $59.49 | $59.49 | 369,781 |
| 2022-01-20 | $58.21 | $61.20 | $56.70 | $56.77 | $56.77 | 67,358 |
| 2022-01-19 | $58.75 | $59.21 | $57.67 | $58.25 | $58.25 | 99,424 |
| 2022-01-18 | $61.05 | $61.05 | $58.29 | $58.38 | $58.38 | 73,987 |
| 2022-01-14 | $61.76 | $62.39 | $60.15 | $61.85 | $61.85 | 84,825 |
| 2022-01-13 | $63.73 | $64.77 | $61.91 | $62.69 | $62.69 | 69,035 |
| 2022-01-12 | $64.85 | $65.49 | $63.54 | $63.56 | $63.56 | 51,569 |
| 2022-01-11 | $63.01 | $64.82 | $62.20 | $64.59 | $64.59 | 42,650 |
| 2022-01-10 | $63.02 | $63.96 | $61.71 | $63.28 | $63.28 | 56,430 |
| 2022-01-07 | $65.93 | $65.93 | $63.63 | $63.63 | $63.63 | 43,337 |
| 2022-01-06 | $66.83 | $67.38 | $65.40 | $66.28 | $66.28 | 63,428 |
| 2022-01-05 | $69.80 | $70.30 | $66.60 | $66.88 | $66.88 | 41,487 |
| 2022-01-04 | $71.01 | $71.65 | $69.01 | $69.75 | $69.75 | 39,738 |
| 2022-01-03 | $70.27 | $71.39 | $69.55 | $71.01 | $71.01 | 43,241 |
| 2021-12-31 | $69.69 | $70.76 | $68.81 | $70.02 | $70.02 | 57,855 |
| 2021-12-30 | $69.99 | $71.06 | $69.75 | $69.95 | $69.95 | 30,281 |
| 2021-12-29 | $70.85 | $71.48 | $69.65 | $70.16 | $70.16 | 34,792 |
| 2021-12-28 | $71.79 | $72.50 | $70.78 | $71.08 | $71.08 | 38,257 |
| 2021-12-27 | $70.22 | $71.67 | $69.12 | $71.54 | $71.54 | 66,264 |
| 2021-12-23 | $69.81 | $71.61 | $69.28 | $70.31 | $70.31 | 27,515 |
| 2021-12-22 | $68.38 | $69.48 | $68.24 | $69.26 | $69.26 | 47,572 |
| 2021-12-21 | $67.22 | $68.69 | $67.22 | $68.26 | $68.26 | 59,668 |
| 2021-12-20 | $66.55 | $67.51 | $65.72 | $66.58 | $66.58 | 98,818 |
| 2021-12-17 | $69.31 | $70.40 | $66.77 | $67.65 | $67.65 | 391,814 |
| 2021-12-16 | $72.86 | $73.24 | $69.30 | $69.45 | $69.45 | 83,376 |
| 2021-12-15 | $70.37 | $72.71 | $69.24 | $71.99 | $71.99 | 120,317 |
| 2021-12-14 | $70.98 | $72.93 | $69.94 | $70.28 | $70.28 | 54,810 |
| 2021-12-13 | $70.70 | $71.97 | $70.22 | $71.60 | $71.60 | 97,018 |
| 2021-12-10 | $71.21 | $71.72 | $69.37 | $69.65 | $69.65 | 43,920 |
| 2021-12-09 | $71.44 | $73.14 | $70.01 | $70.34 | $70.34 | 56,893 |
| 2021-12-08 | $71.55 | $72.81 | $70.10 | $72.15 | $72.15 | 43,276 |
| 2021-12-07 | $71.77 | $73.33 | $70.72 | $70.95 | $70.95 | 69,549 |
| 2021-12-06 | $68.43 | $70.83 | $67.80 | $70.48 | $70.48 | 58,766 |
| 2021-12-03 | $70.47 | $70.86 | $67.04 | $67.66 | $67.66 | 58,823 |
| 2021-12-02 | $68.87 | $70.33 | $68.22 | $69.89 | $69.89 | 88,332 |
| 2021-12-01 | $71.11 | $72.74 | $68.53 | $68.65 | $68.65 | 103,946 |
| 2021-11-30 | $71.03 | $71.31 | $68.90 | $69.46 | $69.46 | 99,169 |
| 2021-11-29 | $73.51 | $73.51 | $70.69 | $71.58 | $71.58 | 47,228 |
| 2021-11-26 | $73.24 | $74.72 | $71.52 | $71.99 | $71.99 | 49,733 |
| 2021-11-24 | $75.21 | $75.69 | $74.24 | $75.62 | $75.62 | 34,782 |
| 2021-11-23 | $75.87 | $75.88 | $74.36 | $75.60 | $75.60 | 40,235 |
| 2021-11-22 | $76.68 | $78.39 | $76.01 | $76.01 | $76.01 | 39,795 |
| 2021-11-19 | $75.87 | $76.40 | $74.85 | $76.03 | $76.03 | 32,763 |
| 2021-11-18 | $76.41 | $76.41 | $74.66 | $75.67 | $75.67 | 61,349 |
| 2021-11-17 | $77.00 | $77.67 | $75.45 | $76.13 | $76.13 | 54,203 |
| 2021-11-16 | $77.69 | $78.79 | $77.08 | $77.37 | $77.37 | 36,984 |
| 2021-11-15 | $79.01 | $79.48 | $77.23 | $77.90 | $77.90 | 37,474 |
| 2021-11-12 | $80.18 | $80.18 | $78.30 | $78.71 | $78.71 | 31,769 |
| 2021-11-11 | $79.40 | $81.00 | $75.99 | $79.68 | $79.68 | 48,394 |
| 2021-11-10 | $80.70 | $81.01 | $78.60 | $79.00 | $79.00 | 33,018 |
| 2021-11-09 | $81.74 | $81.74 | $79.97 | $80.90 | $80.90 | 63,963 |
| 2021-11-08 | $82.97 | $83.39 | $81.47 | $82.09 | $82.09 | 38,708 |
| 2021-11-05 | $80.26 | $82.24 | $80.00 | $82.12 | $82.12 | 71,622 |
| 2021-11-04 | $79.85 | $81.07 | $78.51 | $79.16 | $79.16 | 59,185 |
| 2021-11-03 | $78.21 | $79.64 | $77.58 | $79.12 | $79.12 | 64,512 |
| 2021-11-02 | $76.12 | $78.12 | $71.09 | $77.94 | $77.94 | 71,146 |
| 2021-11-01 | $73.86 | $76.52 | $73.86 | $76.27 | $76.27 | 83,135 |
| 2021-10-29 | $69.90 | $73.85 | $69.90 | $73.57 | $73.57 | 93,282 |
| 2021-10-28 | $65.23 | $70.71 | $65.23 | $70.15 | $70.15 | 99,095 |
| 2021-10-27 | $69.77 | $70.79 | $68.79 | $69.91 | $69.91 | 47,109 |
| 2021-10-26 | $70.77 | $71.07 | $69.95 | $70.24 | $70.24 | 60,740 |
| 2021-10-25 | $69.30 | $70.67 | $68.63 | $70.47 | $70.47 | 59,902 |
| 2021-10-22 | $70.04 | $70.49 | $68.94 | $69.05 | $69.05 | 27,258 |
| 2021-10-21 | $69.34 | $70.23 | $69.19 | $69.82 | $69.82 | 36,505 |
| 2021-10-20 | $69.67 | $70.48 | $68.92 | $69.70 | $69.70 | 29,197 |
| 2021-10-19 | $69.28 | $70.05 | $68.56 | $69.69 | $69.69 | 25,491 |
| 2021-10-18 | $69.73 | $70.44 | $64.27 | $69.06 | $69.06 | 37,443 |
| 2021-10-15 | $71.25 | $71.25 | $69.59 | $70.15 | $70.15 | 59,535 |
| 2021-10-14 | $68.98 | $70.44 | $68.33 | $70.12 | $70.12 | 69,573 |
| 2021-10-13 | $68.38 | $69.00 | $67.22 | $68.25 | $68.25 | 51,346 |
| 2021-10-12 | $67.84 | $68.58 | $66.87 | $68.35 | $68.35 | 57,756 |
| 2021-10-11 | $68.44 | $69.61 | $67.59 | $67.70 | $67.70 | 67,718 |
| 2021-10-08 | $68.77 | $69.02 | $67.62 | $68.75 | $68.75 | 58,347 |
| 2021-10-07 | $66.93 | $70.00 | $66.93 | $68.43 | $68.43 | 99,457 |
| 2021-10-06 | $63.66 | $64.32 | $63.33 | $63.78 | $63.78 | 53,655 |
| 2021-10-05 | $64.70 | $65.49 | $64.28 | $64.48 | $64.48 | 57,157 |
| 2021-10-04 | $67.33 | $67.33 | $64.49 | $64.72 | $64.72 | 61,078 |
| 2021-10-01 | $66.16 | $68.14 | $65.70 | $67.40 | $67.40 | 67,554 |
| 2021-09-30 | $67.75 | $68.12 | $65.73 | $65.81 | $65.81 | 43,536 |
| 2021-09-29 | $68.37 | $68.90 | $67.07 | $67.39 | $67.39 | 47,190 |
| 2021-09-28 | $68.31 | $69.33 | $67.55 | $67.92 | $67.92 | 81,413 |
| 2021-09-27 | $67.40 | $69.24 | $67.29 | $68.73 | $68.73 | 50,247 |
| 2021-09-24 | $67.70 | $68.76 | $66.90 | $67.61 | $67.61 | 55,918 |
| 2021-09-23 | $66.35 | $68.34 | $66.35 | $67.87 | $67.87 | 37,047 |
| 2021-09-22 | $65.18 | $66.40 | $64.73 | $66.15 | $66.15 | 41,892 |
| 2021-09-21 | $65.42 | $65.42 | $63.29 | $64.56 | $64.56 | 75,038 |
| 2021-09-20 | $66.59 | $67.98 | $63.82 | $65.05 | $65.05 | 70,201 |
| 2021-09-17 | $68.69 | $69.44 | $66.06 | $67.96 | $67.96 | 377,766 |
| 2021-09-16 | $67.25 | $68.79 | $66.55 | $68.29 | $68.29 | 64,157 |
| 2021-09-15 | $66.69 | $67.99 | $66.05 | $67.23 | $67.23 | 68,055 |
| 2021-09-14 | $66.01 | $68.05 | $65.79 | $66.46 | $66.46 | 64,813 |
| 2021-09-13 | $67.27 | $68.22 | $65.20 | $66.01 | $66.01 | 64,072 |
| 2021-09-10 | $67.17 | $68.14 | $66.16 | $66.67 | $66.67 | 59,366 |
| 2021-09-09 | $66.70 | $67.94 | $66.46 | $66.75 | $66.75 | 55,002 |
| 2021-09-08 | $68.76 | $68.76 | $66.94 | $66.99 | $66.99 | 39,211 |
| 2021-09-07 | $68.90 | $69.33 | $68.58 | $69.11 | $69.11 | 31,464 |
| 2021-09-03 | $69.09 | $69.13 | $68.42 | $69.08 | $69.08 | 34,455 |
| 2021-09-02 | $69.65 | $69.87 | $68.54 | $69.00 | $69.00 | 43,550 |
| 2021-09-01 | $69.11 | $69.58 | $67.66 | $69.52 | $69.52 | 33,630 |
| 2021-08-31 | $69.21 | $69.21 | $68.34 | $68.94 | $68.94 | 42,053 |
| 2021-08-30 | $69.95 | $70.08 | $68.96 | $69.00 | $69.00 | 29,089 |
| 2021-08-27 | $68.36 | $70.67 | $68.34 | $69.62 | $69.62 | 60,928 |
| 2021-08-26 | $67.30 | $69.50 | $67.03 | $68.22 | $68.22 | 51,723 |
| 2021-08-25 | $67.48 | $68.77 | $66.54 | $67.04 | $67.04 | 46,868 |
| 2021-08-24 | $66.80 | $67.83 | $66.79 | $67.26 | $67.26 | 29,067 |
| 2021-08-23 | $66.14 | $66.94 | $65.75 | $66.80 | $66.80 | 26,773 |
| 2021-08-20 | $64.31 | $65.85 | $63.66 | $65.46 | $65.46 | 46,382 |
| 2021-08-19 | $64.64 | $65.62 | $64.32 | $64.77 | $64.77 | 47,404 |
| 2021-08-18 | $66.31 | $67.01 | $65.08 | $65.16 | $65.16 | 36,931 |
| 2021-08-17 | $67.76 | $67.76 | $66.21 | $66.45 | $66.45 | 50,689 |
| 2021-08-16 | $68.77 | $69.03 | $67.60 | $68.33 | $68.33 | 71,625 |
| 2021-08-13 | $68.63 | $68.88 | $67.81 | $68.73 | $68.73 | 47,015 |
| 2021-08-12 | $70.40 | $70.40 | $68.71 | $68.88 | $68.88 | 36,310 |
| 2021-08-11 | $70.81 | $71.47 | $69.85 | $70.51 | $70.51 | 35,554 |
| 2021-08-10 | $70.88 | $71.13 | $70.53 | $70.91 | $70.91 | 38,433 |
| 2021-08-09 | $71.18 | $71.18 | $70.21 | $70.66 | $70.66 | 20,422 |
| 2021-08-06 | $70.91 | $71.42 | $70.49 | $71.22 | $71.22 | 35,252 |
| 2021-08-05 | $69.84 | $71.44 | $68.76 | $70.68 | $70.68 | 43,150 |
| 2021-08-04 | $71.10 | $71.10 | $69.78 | $69.84 | $69.84 | 52,172 |
| 2021-08-03 | $72.58 | $72.82 | $71.01 | $71.53 | $71.53 | 86,192 |
| 2021-08-02 | $73.35 | $75.34 | $71.47 | $72.19 | $72.19 | 86,999 |
| 2021-07-30 | $73.14 | $73.53 | $70.72 | $72.89 | $72.89 | 52,499 |
| 2021-07-29 | $73.77 | $75.17 | $72.82 | $73.40 | $73.40 | 77,702 |
| 2021-07-28 | $73.12 | $74.01 | $70.58 | $74.01 | $74.01 | 105,389 |
| 2021-07-27 | $72.82 | $72.82 | $71.11 | $72.44 | $72.44 | 64,514 |
| 2021-07-26 | $74.61 | $74.61 | $72.99 | $73.00 | $73.00 | 75,091 |
| 2021-07-23 | $73.61 | $74.70 | $71.99 | $74.17 | $74.17 | 47,094 |
| 2021-07-22 | $74.30 | $74.91 | $72.95 | $73.32 | $73.32 | 66,425 |
| 2021-07-21 | $73.81 | $74.51 | $73.15 | $74.16 | $74.16 | 77,028 |
| 2021-07-20 | $72.26 | $73.90 | $72.26 | $73.09 | $73.09 | 89,425 |
| 2021-07-19 | $70.43 | $72.21 | $69.66 | $71.79 | $71.79 | 85,694 |
| 2021-07-16 | $74.66 | $74.66 | $71.25 | $71.66 | $71.66 | 137,932 |
| 2021-07-15 | $75.99 | $75.99 | $73.52 | $73.73 | $73.73 | 62,289 |
| 2021-07-14 | $77.45 | $78.31 | $75.77 | $76.06 | $76.06 | 39,671 |
| 2021-07-13 | $78.28 | $78.89 | $76.62 | $77.00 | $77.00 | 92,384 |
| 2021-07-12 | $78.63 | $79.95 | $78.33 | $78.86 | $78.86 | 61,936 |
| 2021-07-09 | $78.28 | $79.55 | $77.45 | $78.94 | $78.94 | 34,005 |
| 2021-07-08 | $75.69 | $77.89 | $75.29 | $77.69 | $77.69 | 78,627 |
| 2021-07-07 | $77.88 | $78.48 | $76.61 | $77.11 | $77.11 | 62,038 |
| 2021-07-06 | $78.50 | $78.50 | $76.50 | $77.65 | $77.65 | 55,389 |
| 2021-07-02 | $79.48 | $79.48 | $77.80 | $78.33 | $78.33 | 40,472 |
| 2021-07-01 | $77.87 | $79.12 | $77.33 | $79.00 | $79.00 | 61,898 |
| 2021-06-30 | $80.08 | $80.08 | $76.38 | $77.77 | $77.77 | 226,784 |
| 2021-06-29 | $78.72 | $78.72 | $77.34 | $77.97 | $77.97 | 78,596 |
| 2021-06-28 | $79.38 | $79.53 | $77.91 | $78.76 | $78.76 | 74,546 |
| 2021-06-25 | $79.00 | $79.77 | $78.47 | $79.40 | $79.40 | 394,844 |
| 2021-06-24 | $77.80 | $78.90 | $76.14 | $78.90 | $78.90 | 76,162 |
| 2021-06-23 | $76.96 | $78.79 | $76.70 | $77.05 | $77.05 | 69,283 |
| 2021-06-22 | $76.55 | $77.39 | $75.50 | $76.96 | $76.96 | 69,117 |
| 2021-06-21 | $76.87 | $77.49 | $75.58 | $76.54 | $76.54 | 63,457 |
| 2021-06-18 | $76.91 | $78.41 | $75.54 | $76.65 | $76.65 | 251,113 |
| 2021-06-17 | $74.42 | $77.54 | $74.42 | $77.38 | $77.38 | 53,412 |
| 2021-06-16 | $76.39 | $76.84 | $75.47 | $76.47 | $76.47 | 42,013 |
| 2021-06-15 | $77.15 | $77.47 | $76.00 | $76.36 | $76.36 | 51,917 |
| 2021-06-14 | $77.13 | $77.93 | $76.93 | $77.12 | $77.12 | 58,866 |
| 2021-06-11 | $76.99 | $77.25 | $76.53 | $76.85 | $76.85 | 45,878 |
| 2021-06-10 | $78.03 | $78.14 | $76.51 | $76.51 | $76.51 | 65,058 |
| 2021-06-09 | $79.21 | $79.81 | $78.07 | $78.18 | $78.18 | 85,772 |
| 2021-06-08 | $77.20 | $79.54 | $77.20 | $78.86 | $78.86 | 123,120 |
| 2021-06-07 | $75.68 | $77.05 | $75.50 | $76.92 | $76.92 | 80,908 |
| 2021-06-04 | $74.60 | $75.43 | $73.70 | $75.30 | $75.30 | 58,315 |
| 2021-06-03 | $74.88 | $74.88 | $73.49 | $73.91 | $73.91 | 69,670 |
| 2021-06-02 | $75.18 | $75.77 | $74.04 | $75.30 | $75.30 | 83,440 |
| 2021-06-01 | $76.00 | $76.43 | $73.71 | $75.23 | $75.23 | 77,543 |
| 2021-05-28 | $76.43 | $76.43 | $74.49 | $75.65 | $75.65 | 40,888 |
| 2021-05-27 | $74.62 | $76.51 | $74.35 | $75.91 | $75.91 | 150,609 |
| 2021-05-26 | $75.42 | $76.67 | $74.08 | $74.41 | $74.41 | 85,613 |
| 2021-05-25 | $75.93 | $76.01 | $74.89 | $75.38 | $75.38 | 115,066 |
| 2021-05-24 | $74.37 | $75.53 | $74.00 | $75.12 | $75.12 | 71,998 |
| 2021-05-21 | $74.48 | $75.16 | $73.29 | $73.83 | $73.83 | 198,889 |
| 2021-05-20 | $72.58 | $73.95 | $71.95 | $73.53 | $73.53 | 76,132 |
| 2021-05-19 | $71.42 | $72.36 | $70.40 | $72.36 | $72.36 | 57,708 |
| 2021-05-18 | $72.84 | $73.60 | $72.36 | $72.44 | $72.44 | 74,909 |
| 2021-05-17 | $72.52 | $73.75 | $71.55 | $73.11 | $73.11 | 101,918 |
| 2021-05-14 | $71.39 | $73.37 | $70.61 | $73.20 | $73.20 | 76,220 |
| 2021-05-13 | $70.32 | $71.74 | $69.59 | $70.53 | $70.53 | 105,633 |
| 2021-05-12 | $69.91 | $71.29 | $69.40 | $69.91 | $69.91 | 98,362 |
| 2021-05-11 | $68.05 | $70.94 | $68.05 | $70.54 | $70.54 | 113,547 |
| 2021-05-10 | $70.57 | $71.37 | $69.31 | $69.63 | $69.63 | 122,238 |
| 2021-05-07 | $70.82 | $72.05 | $70.51 | $71.09 | $71.09 | 93,837 |
| 2021-05-06 | $72.09 | $72.09 | $69.32 | $70.01 | $70.01 | 106,706 |
| 2021-05-05 | $72.87 | $73.17 | $71.00 | $71.98 | $71.98 | 87,291 |
| 2021-05-04 | $74.30 | $74.30 | $71.40 | $72.29 | $72.29 | 85,139 |
| 2021-05-03 | $76.43 | $76.58 | $73.80 | $74.82 | $74.82 | 172,837 |
| 2021-04-30 | $80.50 | $80.67 | $74.52 | $75.85 | $75.85 | 191,609 |
| 2021-04-29 | $88.00 | $88.00 | $79.56 | $81.42 | $81.42 | 174,004 |
| 2021-04-28 | $87.97 | $89.36 | $87.81 | $88.40 | $88.40 | 59,092 |
| 2021-04-27 | $89.06 | $89.12 | $87.86 | $88.29 | $88.29 | 50,640 |
| 2021-04-26 | $90.05 | $90.05 | $88.68 | $89.23 | $89.23 | 42,507 |
| 2021-04-23 | $87.87 | $90.42 | $87.50 | $89.00 | $89.00 | 74,399 |
| 2021-04-22 | $87.77 | $88.93 | $86.47 | $87.02 | $87.02 | 56,672 |
| 2021-04-21 | $86.44 | $87.53 | $86.44 | $87.18 | $87.18 | 45,461 |
| 2021-04-20 | $86.63 | $87.79 | $85.31 | $85.96 | $85.96 | 79,654 |
| 2021-04-19 | $86.12 | $86.97 | $85.67 | $86.95 | $86.95 | 69,649 |
| 2021-04-16 | $83.67 | $87.81 | $83.02 | $86.71 | $86.71 | 95,618 |
| 2021-04-15 | $86.43 | $86.89 | $83.25 | $83.56 | $83.56 | 117,160 |
| 2021-04-14 | $85.34 | $87.37 | $85.34 | $85.60 | $85.60 | 43,142 |
| 2021-04-13 | $86.13 | $86.62 | $84.82 | $85.80 | $85.80 | 43,666 |
| 2021-04-12 | $87.18 | $87.18 | $85.62 | $86.20 | $86.20 | 35,509 |
| 2021-04-09 | $86.20 | $87.56 | $85.10 | $87.18 | $87.18 | 52,665 |
| 2021-04-08 | $86.96 | $87.36 | $85.50 | $85.99 | $85.99 | 83,462 |
| 2021-04-07 | $89.44 | $89.84 | $85.95 | $86.07 | $86.07 | 53,263 |
| 2021-04-06 | $89.72 | $90.02 | $88.52 | $89.18 | $89.18 | 73,901 |
| 2021-04-05 | $89.59 | $90.12 | $88.62 | $89.75 | $89.75 | 42,767 |
| 2021-04-01 | $87.24 | $88.45 | $87.24 | $88.22 | $88.22 | 52,138 |
| 2021-03-31 | $86.36 | $87.24 | $85.64 | $86.57 | $86.57 | 71,313 |
| 2021-03-30 | $84.71 | $86.29 | $84.42 | $85.66 | $85.66 | 72,816 |
| 2021-03-29 | $87.34 | $88.95 | $84.66 | $85.27 | $85.27 | 93,946 |
| 2021-03-26 | $84.56 | $87.91 | $84.13 | $87.91 | $87.91 | 159,528 |
| 2021-03-25 | $82.17 | $84.92 | $81.43 | $84.35 | $84.35 | 105,584 |
| 2021-03-24 | $86.94 | $87.32 | $84.11 | $84.32 | $84.32 | 132,737 |
| 2021-03-23 | $87.95 | $89.09 | $85.16 | $86.23 | $86.23 | 81,685 |
| 2021-03-22 | $89.25 | $90.45 | $87.89 | $89.08 | $89.08 | 70,427 |
| 2021-03-19 | $89.97 | $93.44 | $88.62 | $88.70 | $88.70 | 347,075 |
| 2021-03-18 | $93.67 | $93.67 | $89.76 | $90.19 | $90.19 | 66,816 |
| 2021-03-17 | $94.14 | $94.97 | $92.93 | $93.97 | $93.97 | 74,195 |
| 2021-03-16 | $95.15 | $95.39 | $93.57 | $94.50 | $94.50 | 93,556 |
| 2021-03-15 | $94.51 | $95.66 | $93.58 | $95.65 | $95.65 | 91,614 |
| 2021-03-12 | $94.05 | $95.07 | $92.24 | $94.79 | $94.79 | 84,580 |
| 2021-03-11 | $93.59 | $94.76 | $93.06 | $93.86 | $93.86 | 100,520 |
| 2021-03-10 | $90.27 | $93.19 | $90.11 | $92.26 | $92.26 | 118,838 |
| 2021-03-09 | $87.48 | $90.30 | $85.23 | $90.10 | $90.10 | 96,615 |
| 2021-03-08 | $87.81 | $87.81 | $85.43 | $86.12 | $86.12 | 74,458 |
| 2021-03-05 | $88.37 | $88.89 | $83.63 | $86.94 | $86.94 | 161,900 |
| 2021-03-04 | $91.63 | $92.18 | $85.55 | $87.46 | $87.46 | 146,517 |
| 2021-03-03 | $93.62 | $94.88 | $92.38 | $92.49 | $92.49 | 100,991 |
| 2021-03-02 | $95.38 | $95.69 | $92.94 | $93.78 | $93.78 | 65,741 |
| 2021-03-01 | $94.41 | $96.80 | $93.82 | $96.10 | $96.10 | 115,788 |
| 2021-02-26 | $92.42 | $94.13 | $89.52 | $93.46 | $93.46 | 140,220 |
| 2021-02-25 | $91.93 | $95.29 | $90.15 | $92.30 | $92.30 | 107,819 |
| 2021-02-24 | $90.99 | $93.98 | $90.49 | $93.98 | $93.98 | 121,199 |
| 2021-02-23 | $91.19 | $92.49 | $87.65 | $91.50 | $91.50 | 260,020 |
| 2021-02-22 | $90.31 | $97.88 | $90.31 | $93.60 | $93.60 | 224,472 |
| 2021-02-19 | $91.09 | $93.88 | $89.02 | $92.20 | $92.20 | 322,329 |
| 2021-02-18 | $84.17 | $91.47 | $77.26 | $89.98 | $89.98 | 661,843 |
| 2021-02-17 | $78.87 | $79.68 | $76.74 | $78.00 | $78.00 | 102,314 |
| 2021-02-16 | $79.17 | $81.32 | $79.17 | $79.73 | $79.73 | 111,818 |
| 2021-02-12 | $78.89 | $78.89 | $77.44 | $78.80 | $78.80 | 100,521 |
| 2021-02-11 | $80.27 | $80.60 | $78.31 | $79.25 | $79.25 | 85,783 |
| 2021-02-10 | $82.53 | $82.70 | $79.78 | $79.79 | $79.79 | 66,611 |
| 2021-02-09 | $81.43 | $82.18 | $80.53 | $81.71 | $81.71 | 115,692 |
| 2021-02-08 | $79.21 | $81.97 | $79.21 | $81.38 | $81.38 | 113,133 |
| 2021-02-05 | $78.08 | $78.90 | $76.71 | $78.41 | $78.41 | 95,804 |
| 2021-02-04 | $73.94 | $77.49 | $73.81 | $77.39 | $77.39 | 65,160 |
| 2021-02-03 | $74.48 | $75.17 | $73.19 | $73.80 | $73.80 | 70,795 |
| 2021-02-02 | $72.94 | $74.49 | $72.14 | $74.49 | $74.49 | 76,540 |
| 2021-02-01 | $70.83 | $72.75 | $69.76 | $72.31 | $72.31 | 96,098 |
| 2021-01-29 | $71.10 | $71.98 | $69.42 | $70.57 | $70.57 | 93,139 |
| 2021-01-28 | $73.23 | $73.23 | $70.62 | $71.18 | $71.18 | 81,032 |
| 2021-01-27 | $75.26 | $75.99 | $71.82 | $72.37 | $72.37 | 132,073 |
| 2021-01-26 | $78.02 | $78.02 | $76.89 | $76.97 | $76.97 | 90,214 |
| 2021-01-25 | $75.57 | $78.17 | $75.57 | $77.16 | $77.16 | 107,137 |
| 2021-01-22 | $74.34 | $76.02 | $74.02 | $76.00 | $76.00 | 74,236 |
| 2021-01-21 | $75.71 | $75.79 | $74.23 | $75.15 | $75.15 | 79,856 |
| 2021-01-20 | $75.62 | $76.89 | $75.15 | $75.59 | $75.59 | 85,374 |
| 2021-01-19 | $75.30 | $76.36 | $74.17 | $75.26 | $75.26 | 95,315 |
| 2021-01-15 | $72.84 | $74.03 | $71.91 | $73.91 | $73.91 | 112,698 |
| 2021-01-14 | $73.28 | $74.71 | $73.11 | $73.51 | $73.51 | 61,313 |
| 2021-01-13 | $74.01 | $75.34 | $72.64 | $72.79 | $72.79 | 57,299 |
| 2021-01-12 | $76.28 | $76.28 | $73.70 | $74.49 | $74.49 | 90,899 |
| 2021-01-11 | $76.36 | $76.99 | $74.92 | $76.30 | $76.30 | 138,488 |
| 2021-01-08 | $76.97 | $77.25 | $75.13 | $77.01 | $77.01 | 114,052 |
| 2021-01-07 | $73.10 | $77.04 | $73.07 | $76.73 | $76.73 | 94,942 |
| 2021-01-06 | $71.85 | $73.79 | $71.71 | $72.85 | $72.85 | 141,294 |
| 2021-01-05 | $68.23 | $71.46 | $68.15 | $70.75 | $70.75 | 73,147 |
| 2021-01-04 | $70.91 | $71.89 | $67.10 | $68.33 | $68.33 | 120,928 |
| 2020-12-31 | $69.60 | $71.11 | $69.25 | $70.63 | $70.63 | 42,835 |
| 2020-12-30 | $71.95 | $71.95 | $69.14 | $69.73 | $69.73 | 88,846 |
| 2020-12-29 | $71.76 | $71.76 | $69.02 | $69.54 | $69.54 | 84,984 |
| 2020-12-28 | $73.13 | $73.13 | $71.23 | $71.68 | $71.68 | 82,719 |
| 2020-12-24 | $71.48 | $72.26 | $71.46 | $71.75 | $71.75 | 21,542 |
| 2020-12-23 | $71.57 | $72.23 | $71.27 | $71.49 | $71.49 | 59,315 |
| 2020-12-22 | $72.17 | $72.32 | $70.93 | $71.30 | $71.30 | 66,054 |
| 2020-12-21 | $71.12 | $72.11 | $70.50 | $71.50 | $71.50 | 100,605 |
| 2020-12-18 | $74.46 | $76.18 | $72.36 | $72.69 | $72.69 | 225,634 |
| 2020-12-17 | $72.05 | $74.00 | $71.87 | $73.96 | $73.96 | 52,629 |
| 2020-12-16 | $71.85 | $72.84 | $71.24 | $71.95 | $71.95 | 70,100 |
| 2020-12-15 | $71.08 | $72.29 | $69.77 | $72.14 | $72.14 | 146,032 |
| 2020-12-14 | $70.84 | $71.97 | $69.93 | $70.58 | $70.58 | 70,079 |
| 2020-12-11 | $69.30 | $70.62 | $69.07 | $70.40 | $70.40 | 72,263 |
| 2020-12-10 | $68.11 | $69.61 | $68.00 | $69.41 | $69.41 | 68,508 |
| 2020-12-09 | $67.83 | $69.36 | $66.92 | $68.33 | $68.33 | 107,624 |
| 2020-12-08 | $66.90 | $67.89 | $66.76 | $67.16 | $67.16 | 112,607 |
| 2020-12-07 | $66.91 | $67.49 | $66.47 | $67.08 | $67.08 | 75,549 |
| 2020-12-04 | $67.61 | $68.69 | $66.50 | $67.05 | $67.05 | 116,561 |
| 2020-12-03 | $67.83 | $68.86 | $66.95 | $66.99 | $66.99 | 71,130 |
| 2020-12-02 | $66.37 | $68.00 | $66.05 | $67.94 | $67.94 | 60,794 |
| 2020-12-01 | $66.50 | $67.28 | $66.23 | $66.62 | $66.62 | 95,386 |
| 2020-11-30 | $66.20 | $66.85 | $65.70 | $66.12 | $66.12 | 98,484 |
| 2020-11-27 | $66.27 | $67.01 | $65.54 | $66.81 | $66.81 | 30,817 |
| 2020-11-25 | $67.83 | $67.83 | $66.07 | $66.31 | $66.31 | 74,638 |
| 2020-11-24 | $65.93 | $68.20 | $65.50 | $67.92 | $67.92 | 68,424 |
| 2020-11-23 | $66.12 | $66.26 | $64.72 | $65.68 | $65.68 | 66,652 |
| 2020-11-20 | $64.89 | $66.04 | $64.44 | $65.43 | $65.43 | 94,850 |
| 2020-11-19 | $65.32 | $65.59 | $64.49 | $65.50 | $65.50 | 36,984 |
| 2020-11-18 | $66.28 | $66.68 | $65.43 | $65.43 | $65.43 | 53,414 |
| 2020-11-17 | $65.97 | $66.30 | $64.08 | $66.01 | $66.01 | 98,461 |
| 2020-11-16 | $65.67 | $66.30 | $64.42 | $66.30 | $66.30 | 69,585 |
| 2020-11-13 | $64.54 | $65.10 | $63.43 | $64.56 | $64.56 | 55,443 |
| 2020-11-12 | $65.01 | $65.49 | $63.23 | $63.96 | $63.96 | 77,913 |
| 2020-11-11 | $65.85 | $65.85 | $64.30 | $65.54 | $65.54 | 53,062 |
| 2020-11-10 | $65.22 | $66.02 | $64.35 | $65.57 | $65.57 | 89,240 |
| 2020-11-09 | $67.07 | $67.07 | $63.81 | $64.66 | $64.66 | 132,672 |
| 2020-11-06 | $64.79 | $64.95 | $62.03 | $62.68 | $62.68 | 94,091 |
| 2020-11-05 | $62.83 | $65.10 | $62.22 | $64.41 | $64.41 | 48,064 |
| 2020-11-04 | $62.48 | $63.11 | $61.05 | $62.63 | $62.63 | 56,265 |
| 2020-11-03 | $61.46 | $64.18 | $61.46 | $63.63 | $63.63 | 63,560 |
| 2020-11-02 | $60.77 | $60.77 | $59.78 | $60.60 | $60.60 | 75,012 |
| 2020-10-30 | $61.46 | $62.12 | $59.35 | $60.24 | $60.24 | 94,634 |
| 2020-10-29 | $61.11 | $62.41 | $60.47 | $61.52 | $61.52 | 86,865 |
| 2020-10-28 | $61.65 | $63.15 | $61.26 | $61.34 | $61.34 | 80,049 |
| 2020-10-27 | $63.69 | $64.03 | $63.00 | $63.22 | $63.22 | 45,606 |
| 2020-10-26 | $64.39 | $64.57 | $62.98 | $63.86 | $63.86 | 47,094 |
| 2020-10-23 | $65.48 | $65.81 | $64.83 | $64.97 | $64.97 | 30,728 |
| 2020-10-22 | $64.30 | $65.49 | $63.92 | $65.07 | $65.07 | 37,614 |
| 2020-10-21 | $64.82 | $65.03 | $63.85 | $64.21 | $64.21 | 43,003 |
| 2020-10-20 | $64.66 | $65.48 | $64.13 | $64.51 | $64.51 | 38,762 |
| 2020-10-19 | $64.87 | $65.43 | $64.20 | $64.42 | $64.42 | 48,397 |
| 2020-10-16 | $63.67 | $65.00 | $63.29 | $64.59 | $64.59 | 61,236 |
| 2020-10-15 | $61.58 | $64.41 | $60.80 | $63.85 | $63.85 | 61,919 |
| 2020-10-14 | $64.12 | $64.12 | $61.87 | $62.06 | $62.06 | 67,322 |
| 2020-10-13 | $63.57 | $64.39 | $62.86 | $63.97 | $63.97 | 63,400 |
| 2020-10-12 | $63.82 | $64.96 | $63.01 | $64.14 | $64.14 | 49,091 |
| 2020-10-09 | $63.35 | $63.93 | $63.05 | $63.75 | $63.75 | 59,014 |
| 2020-10-08 | $63.28 | $63.51 | $62.64 | $62.98 | $62.98 | 62,543 |
| 2020-10-07 | $62.83 | $63.81 | $62.52 | $62.85 | $62.85 | 74,133 |
| 2020-10-06 | $62.89 | $64.62 | $62.28 | $62.56 | $62.56 | 112,417 |
| 2020-10-05 | $62.35 | $63.21 | $62.03 | $62.90 | $62.90 | 39,743 |
| 2020-10-02 | $60.94 | $62.41 | $60.94 | $61.96 | $61.96 | 63,408 |
| 2020-10-01 | $61.68 | $62.00 | $60.53 | $62.00 | $62.00 | 74,868 |
| 2020-09-30 | $61.01 | $62.10 | $60.61 | $60.98 | $60.98 | 94,948 |
| 2020-09-29 | $59.18 | $61.21 | $58.31 | $60.92 | $60.92 | 89,677 |
| 2020-09-28 | $57.93 | $59.43 | $57.93 | $59.23 | $59.23 | 66,860 |
| 2020-09-25 | $55.90 | $57.37 | $55.54 | $57.15 | $57.15 | 61,859 |
| 2020-09-24 | $55.37 | $56.39 | $54.89 | $56.04 | $56.04 | 62,316 |
| 2020-09-23 | $56.99 | $57.60 | $55.47 | $55.67 | $55.67 | 69,603 |
| 2020-09-22 | $58.05 | $59.25 | $56.66 | $56.99 | $56.99 | 116,676 |
| 2020-09-21 | $55.96 | $57.91 | $55.53 | $57.81 | $57.81 | 138,657 |
| 2020-09-18 | $58.58 | $58.69 | $56.67 | $57.44 | $57.44 | 253,899 |
| 2020-09-17 | $59.16 | $59.31 | $57.44 | $57.97 | $57.97 | 120,954 |
| 2020-09-16 | $59.08 | $60.95 | $58.01 | $59.78 | $59.78 | 103,135 |
| 2020-09-15 | $57.87 | $58.94 | $57.73 | $58.68 | $58.68 | 65,471 |
| 2020-09-14 | $56.58 | $57.72 | $56.31 | $57.50 | $57.50 | 73,662 |
| 2020-09-11 | $55.76 | $56.20 | $55.28 | $56.14 | $56.14 | 74,007 |
| 2020-09-10 | $57.14 | $57.14 | $55.41 | $55.41 | $55.41 | 54,455 |
| 2020-09-09 | $57.15 | $57.15 | $56.08 | $56.70 | $56.70 | 93,315 |
| 2020-09-08 | $57.99 | $58.38 | $56.39 | $56.41 | $56.41 | 90,048 |
| 2020-09-04 | $59.61 | $60.13 | $58.49 | $59.14 | $59.14 | 91,706 |
| 2020-09-03 | $60.26 | $60.27 | $58.80 | $59.09 | $59.09 | 114,297 |
| 2020-09-02 | $59.16 | $60.50 | $58.95 | $60.29 | $60.29 | 98,034 |
| 2020-09-01 | $56.49 | $58.67 | $56.32 | $58.55 | $58.55 | 119,224 |
| 2020-08-31 | $56.82 | $56.83 | $56.04 | $56.50 | $56.50 | 78,694 |
| 2020-08-28 | $56.01 | $57.00 | $55.71 | $56.57 | $56.57 | 97,731 |
| 2020-08-27 | $55.89 | $56.36 | $55.01 | $55.65 | $55.65 | 115,300 |
| 2020-08-26 | $57.05 | $57.63 | $55.76 | $55.79 | $55.79 | 57,158 |
| 2020-08-25 | $57.50 | $57.83 | $56.86 | $57.00 | $57.00 | 89,292 |
| 2020-08-24 | $58.14 | $58.67 | $57.28 | $57.49 | $57.49 | 80,607 |
| 2020-08-21 | $57.60 | $57.60 | $56.60 | $57.38 | $57.38 | 317,097 |
| 2020-08-20 | $59.06 | $59.08 | $57.32 | $57.71 | $57.71 | 91,198 |
| 2020-08-19 | $60.89 | $60.99 | $59.59 | $59.67 | $59.67 | 178,373 |
| 2020-08-18 | $61.33 | $61.50 | $60.77 | $60.85 | $60.85 | 84,288 |
| 2020-08-17 | $61.68 | $61.95 | $61.00 | $61.46 | $61.46 | 76,250 |
| 2020-08-14 | $61.60 | $61.90 | $61.02 | $61.44 | $61.44 | 82,854 |
| 2020-08-13 | $61.26 | $61.80 | $60.57 | $61.67 | $61.67 | 88,010 |
| 2020-08-12 | $61.47 | $62.32 | $61.00 | $61.70 | $61.70 | 73,826 |
| 2020-08-11 | $60.56 | $61.35 | $60.29 | $60.89 | $60.89 | 108,544 |
| 2020-08-10 | $60.43 | $61.36 | $59.83 | $60.01 | $60.01 | 74,680 |
| 2020-08-07 | $58.81 | $60.81 | $58.81 | $60.66 | $60.66 | 106,271 |
| 2020-08-06 | $59.49 | $60.35 | $58.94 | $59.09 | $59.09 | 89,130 |
| 2020-08-05 | $58.04 | $60.84 | $56.45 | $59.43 | $59.43 | 303,025 |
| 2020-08-04 | $61.83 | $62.62 | $58.59 | $61.28 | $61.28 | 200,025 |
| 2020-08-03 | $60.30 | $62.07 | $59.98 | $62.06 | $62.06 | 169,491 |
| 2020-07-31 | $58.84 | $60.21 | $58.10 | $59.83 | $59.83 | 221,065 |
| 2020-07-30 | $57.16 | $59.34 | $57.16 | $58.80 | $58.80 | 118,505 |
| 2020-07-29 | $56.49 | $58.34 | $56.49 | $57.92 | $57.92 | 75,609 |
| 2020-07-28 | $57.48 | $58.21 | $56.20 | $56.22 | $56.22 | 56,159 |
| 2020-07-27 | $55.84 | $58.59 | $55.84 | $57.92 | $57.92 | 111,438 |
| 2020-07-24 | $57.60 | $58.27 | $55.73 | $55.73 | $55.73 | 49,726 |
| 2020-07-23 | $56.04 | $58.01 | $56.02 | $57.89 | $57.89 | 78,870 |
| 2020-07-22 | $56.70 | $57.61 | $56.16 | $56.48 | $56.48 | 75,401 |
| 2020-07-21 | $57.49 | $58.57 | $56.81 | $57.01 | $57.01 | 62,262 |
| 2020-07-20 | $55.90 | $57.11 | $55.84 | $56.74 | $56.74 | 80,221 |
| 2020-07-17 | $55.59 | $56.59 | $55.59 | $56.10 | $56.10 | 68,300 |
| 2020-07-16 | $56.12 | $56.26 | $54.88 | $55.70 | $55.70 | 96,200 |
| 2020-07-15 | $53.68 | $56.88 | $53.68 | $56.37 | $56.37 | 135,100 |
| 2020-07-14 | $49.48 | $52.53 | $49.40 | $52.53 | $52.53 | 205,800 |
| 2020-07-13 | $50.77 | $51.25 | $49.34 | $49.45 | $49.45 | 107,200 |
| 2020-07-10 | $50.05 | $50.52 | $49.53 | $50.18 | $50.18 | 67,200 |
| 2020-07-09 | $50.64 | $50.90 | $49.67 | $49.79 | $49.79 | 85,500 |
| 2020-07-08 | $51.45 | $51.84 | $49.84 | $50.72 | $50.72 | 96,400 |
| 2020-07-07 | $52.73 | $52.93 | $51.53 | $51.61 | $51.61 | 90,800 |
| 2020-07-06 | $53.92 | $54.12 | $52.49 | $53.17 | $53.17 | 79,200 |
| 2020-07-02 | $53.16 | $54.18 | $52.60 | $52.84 | $52.84 | 74,900 |
| 2020-07-01 | $53.65 | $53.85 | $52.10 | $52.24 | $52.24 | 131,700 |
| 2020-06-30 | $53.30 | $54.61 | $52.71 | $53.60 | $53.60 | 221,600 |
| 2020-06-29 | $51.80 | $54.33 | $51.53 | $53.52 | $53.52 | 124,400 |
| 2020-06-26 | $52.04 | $52.31 | $50.79 | $51.07 | $51.07 | 263,336 |
| 2020-06-25 | $51.04 | $52.53 | $50.73 | $52.44 | $52.44 | 134,965 |
| 2020-06-24 | $51.20 | $51.85 | $50.73 | $51.24 | $51.24 | 140,623 |
| 2020-06-23 | $52.64 | $53.33 | $51.53 | $51.57 | $51.57 | 133,990 |
| 2020-06-22 | $52.97 | $53.05 | $51.48 | $51.92 | $51.92 | 127,019 |
| 2020-06-19 | $55.02 | $55.02 | $52.17 | $52.30 | $52.30 | 661,273 |
| 2020-06-18 | $54.34 | $55.11 | $54.11 | $54.22 | $54.22 | 64,406 |
| 2020-06-17 | $55.95 | $56.31 | $54.40 | $54.40 | $54.40 | 100,994 |
| 2020-06-16 | $57.21 | $57.61 | $55.08 | $55.35 | $55.35 | 91,639 |
| 2020-06-15 | $53.01 | $55.77 | $52.00 | $55.25 | $55.25 | 85,538 |
| 2020-06-12 | $55.50 | $56.30 | $53.01 | $54.32 | $54.32 | 86,409 |
| 2020-06-11 | $55.81 | $56.04 | $52.95 | $53.44 | $53.44 | 116,711 |
| 2020-06-10 | $58.98 | $58.98 | $57.38 | $57.66 | $57.66 | 83,782 |
| 2020-06-09 | $58.61 | $59.77 | $57.19 | $58.88 | $58.88 | 91,109 |
| 2020-06-08 | $60.32 | $60.56 | $58.32 | $59.38 | $59.38 | 101,055 |
| 2020-06-05 | $60.50 | $61.00 | $59.35 | $60.23 | $60.23 | 119,182 |
| 2020-06-04 | $58.66 | $59.83 | $57.99 | $58.68 | $58.68 | 96,446 |
| 2020-06-03 | $57.89 | $59.99 | $56.97 | $59.28 | $59.28 | 147,441 |
| 2020-06-02 | $57.68 | $58.15 | $56.24 | $57.07 | $57.07 | 104,294 |
| 2020-06-01 | $56.13 | $58.69 | $55.05 | $57.40 | $57.40 | 112,735 |
| 2020-05-29 | $55.93 | $56.68 | $54.61 | $56.28 | $56.28 | 139,274 |
| 2020-05-28 | $59.40 | $59.62 | $56.14 | $56.38 | $56.38 | 162,220 |
| 2020-05-27 | $59.21 | $60.32 | $57.91 | $59.27 | $59.27 | 116,420 |
| 2020-05-26 | $59.89 | $59.89 | $57.90 | $58.31 | $58.31 | 103,712 |
| 2020-05-22 | $56.92 | $57.62 | $55.85 | $57.62 | $57.62 | 43,781 |
| 2020-05-21 | $57.01 | $58.00 | $56.41 | $56.53 | $56.53 | 68,858 |
| 2020-05-20 | $57.64 | $58.62 | $56.80 | $57.28 | $57.28 | 85,292 |
| 2020-05-19 | $55.31 | $57.19 | $55.29 | $56.18 | $56.18 | 74,705 |
| 2020-05-18 | $53.26 | $55.57 | $52.78 | $55.43 | $55.43 | 114,583 |
| 2020-05-15 | $50.32 | $51.42 | $49.88 | $51.17 | $51.17 | 72,786 |
| 2020-05-14 | $50.52 | $50.77 | $49.00 | $50.71 | $50.71 | 76,362 |
| 2020-05-13 | $52.00 | $52.66 | $50.95 | $51.65 | $51.65 | 60,178 |
| 2020-05-12 | $53.87 | $54.70 | $52.11 | $52.26 | $52.26 | 81,416 |
| 2020-05-11 | $53.92 | $54.58 | $53.34 | $53.88 | $53.88 | 55,560 |
| 2020-05-08 | $54.47 | $55.35 | $54.30 | $54.90 | $54.90 | 75,451 |
| 2020-05-07 | $53.37 | $53.84 | $52.35 | $53.45 | $53.45 | 81,303 |
| 2020-05-06 | $54.00 | $54.15 | $52.41 | $52.69 | $52.69 | 82,069 |
| 2020-05-05 | $53.35 | $54.91 | $52.68 | $53.78 | $53.78 | 109,154 |
| 2020-05-04 | $51.85 | $54.00 | $51.85 | $52.65 | $52.65 | 98,918 |
| 2020-05-01 | $52.68 | $54.29 | $51.31 | $52.60 | $52.60 | 114,652 |
| 2020-04-30 | $57.74 | $58.77 | $54.13 | $54.89 | $54.89 | 168,465 |
| 2020-04-29 | $57.03 | $60.67 | $55.45 | $58.65 | $58.65 | 201,343 |
| 2020-04-28 | $53.22 | $54.26 | $51.95 | $53.83 | $53.83 | 128,579 |
| 2020-04-27 | $49.90 | $52.37 | $49.66 | $51.91 | $51.91 | 121,477 |
| 2020-04-24 | $48.68 | $49.95 | $47.98 | $49.62 | $49.62 | 74,865 |
| 2020-04-23 | $47.58 | $48.98 | $47.05 | $48.19 | $48.19 | 91,485 |
| 2020-04-22 | $47.97 | $48.09 | $47.05 | $47.34 | $47.34 | 91,375 |
| 2020-04-21 | $46.62 | $47.57 | $46.23 | $46.96 | $46.96 | 104,481 |
| 2020-04-20 | $45.80 | $48.00 | $45.77 | $47.59 | $47.59 | 104,932 |
| 2020-04-17 | $46.36 | $48.00 | $46.36 | $46.86 | $46.86 | 76,322 |
| 2020-04-16 | $44.53 | $46.40 | $43.36 | $45.14 | $45.14 | 77,787 |
| 2020-04-15 | $45.45 | $46.10 | $44.08 | $44.49 | $44.49 | 81,576 |
| 2020-04-14 | $47.60 | $47.77 | $46.03 | $47.08 | $47.08 | 69,144 |
| 2020-04-13 | $45.90 | $46.97 | $44.56 | $45.83 | $45.83 | 80,644 |
| 2020-04-09 | $46.26 | $47.77 | $44.80 | $46.35 | $46.35 | 76,758 |
| 2020-04-08 | $44.87 | $45.88 | $44.03 | $45.49 | $45.49 | 75,891 |
| 2020-04-07 | $46.23 | $46.46 | $43.57 | $44.14 | $44.14 | 122,363 |
| 2020-04-06 | $42.27 | $45.29 | $40.64 | $44.68 | $44.68 | 103,440 |
| 2020-04-03 | $42.55 | $43.75 | $39.82 | $40.37 | $40.37 | 95,600 |
| 2020-04-02 | $41.51 | $43.82 | $41.23 | $42.68 | $42.68 | 87,178 |
| 2020-04-01 | $43.07 | $44.55 | $41.27 | $41.80 | $41.80 | 131,889 |
| 2020-03-31 | $42.56 | $45.18 | $42.56 | $44.50 | $44.50 | 170,577 |
| 2020-03-30 | $41.68 | $43.82 | $41.64 | $42.82 | $42.82 | 96,033 |
| 2020-03-27 | $41.86 | $43.35 | $41.13 | $41.62 | $41.62 | 92,958 |
| 2020-03-26 | $43.49 | $44.48 | $42.21 | $43.43 | $43.43 | 154,443 |
| 2020-03-25 | $42.93 | $45.49 | $42.09 | $43.07 | $43.07 | 193,077 |
| 2020-03-24 | $39.14 | $42.88 | $38.34 | $42.74 | $42.74 | 176,517 |
| 2020-03-23 | $36.70 | $38.24 | $35.15 | $37.58 | $37.58 | 125,392 |
| 2020-03-20 | $39.02 | $39.03 | $35.39 | $36.28 | $36.28 | 293,311 |
| 2020-03-19 | $37.89 | $40.32 | $36.85 | $38.91 | $38.91 | 179,342 |
| 2020-03-18 | $40.12 | $44.13 | $37.39 | $38.00 | $38.00 | 184,179 |
| 2020-03-17 | $42.53 | $43.26 | $39.97 | $42.76 | $42.76 | 219,909 |
| 2020-03-16 | $41.12 | $44.77 | $39.91 | $42.43 | $42.43 | 190,090 |
| 2020-03-13 | $45.63 | $47.32 | $42.38 | $47.32 | $47.32 | 142,177 |
| 2020-03-12 | $46.83 | $47.05 | $43.63 | $43.88 | $43.88 | 135,832 |
| 2020-03-11 | $52.57 | $52.88 | $48.86 | $49.62 | $49.62 | 95,384 |
| 2020-03-10 | $52.39 | $54.16 | $51.50 | $53.54 | $53.54 | 126,090 |
| 2020-03-09 | $53.41 | $53.57 | $49.50 | $50.95 | $50.95 | 195,005 |
| 2020-03-06 | $55.56 | $57.73 | $55.56 | $56.57 | $56.57 | 99,459 |
| 2020-03-05 | $56.10 | $57.62 | $56.10 | $57.14 | $57.14 | 104,571 |
| 2020-03-04 | $57.74 | $57.87 | $55.67 | $57.60 | $57.60 | 85,777 |
| 2020-03-03 | $57.51 | $58.64 | $55.49 | $56.67 | $56.67 | 130,494 |
| 2020-03-02 | $57.84 | $58.19 | $56.25 | $57.83 | $57.83 | 122,209 |
| 2020-02-28 | $55.85 | $57.54 | $54.65 | $57.24 | $57.24 | 268,975 |
| 2020-02-27 | $56.31 | $57.94 | $56.18 | $56.19 | $56.19 | 142,815 |
| 2020-02-26 | $58.33 | $60.07 | $57.70 | $58.16 | $58.16 | 144,717 |
| 2020-02-25 | $59.81 | $60.30 | $57.03 | $57.78 | $57.78 | 270,521 |
| 2020-02-24 | $58.94 | $60.43 | $58.46 | $59.79 | $59.79 | 314,891 |
| 2020-02-21 | $63.85 | $64.99 | $61.48 | $61.84 | $61.84 | 289,664 |
| 2020-02-20 | $57.25 | $64.37 | $57.15 | $62.00 | $62.00 | 491,082 |
| 2020-02-19 | $54.37 | $54.86 | $53.53 | $53.75 | $53.75 | 84,796 |
| 2020-02-18 | $54.38 | $55.20 | $53.87 | $54.38 | $54.38 | 110,459 |
| 2020-02-14 | $56.55 | $56.75 | $54.66 | $54.79 | $54.79 | 89,595 |
| 2020-02-13 | $55.91 | $57.35 | $55.50 | $56.40 | $56.40 | 77,316 |
| 2020-02-12 | $55.99 | $56.67 | $55.73 | $56.34 | $56.34 | 75,991 |
| 2020-02-11 | $54.98 | $55.76 | $54.72 | $55.43 | $55.43 | 39,898 |
| 2020-02-10 | $54.24 | $54.44 | $54.01 | $54.40 | $54.40 | 40,311 |
| 2020-02-07 | $55.82 | $56.37 | $54.03 | $54.43 | $54.43 | 51,301 |
| 2020-02-06 | $56.58 | $56.87 | $55.81 | $56.21 | $56.21 | 70,361 |
| 2020-02-05 | $55.13 | $56.33 | $54.52 | $56.11 | $56.11 | 77,191 |
| 2020-02-04 | $54.17 | $55.82 | $53.90 | $54.43 | $54.43 | 62,454 |
| 2020-02-03 | $52.38 | $53.74 | $51.91 | $53.12 | $53.12 | 101,628 |
| 2020-01-31 | $51.68 | $52.05 | $51.39 | $51.66 | $51.66 | 102,269 |
| 2020-01-30 | $50.90 | $52.17 | $50.42 | $52.01 | $52.01 | 81,056 |
| 2020-01-29 | $52.02 | $52.02 | $50.98 | $51.22 | $51.22 | 42,038 |
| 2020-01-28 | $52.25 | $52.39 | $51.60 | $51.79 | $51.79 | 38,009 |
| 2020-01-27 | $51.99 | $52.42 | $51.68 | $51.82 | $51.82 | 36,483 |
| 2020-01-24 | $54.04 | $54.04 | $52.74 | $53.08 | $53.08 | 44,138 |
| 2020-01-23 | $54.36 | $54.39 | $53.36 | $53.70 | $53.70 | 94,760 |
| 2020-01-22 | $54.68 | $55.23 | $54.29 | $54.48 | $54.48 | 54,180 |
| 2020-01-21 | $55.22 | $55.22 | $54.03 | $54.30 | $54.30 | 51,763 |
| 2020-01-17 | $56.21 | $56.21 | $55.33 | $55.40 | $55.40 | 55,912 |
| 2020-01-16 | $55.00 | $55.96 | $54.72 | $55.85 | $55.85 | 46,238 |
| 2020-01-15 | $53.93 | $54.73 | $53.93 | $54.71 | $54.71 | 76,243 |
| 2020-01-14 | $54.33 | $54.55 | $53.68 | $54.16 | $54.16 | 64,899 |
| 2020-01-13 | $53.94 | $54.34 | $53.67 | $54.31 | $54.31 | 79,725 |
| 2020-01-10 | $54.49 | $54.86 | $53.48 | $53.91 | $53.91 | 58,611 |
| 2020-01-09 | $53.49 | $55.13 | $53.49 | $54.42 | $54.42 | 115,995 |
| 2020-01-08 | $51.65 | $53.80 | $51.52 | $53.32 | $53.32 | 90,585 |
| 2020-01-07 | $51.71 | $52.04 | $51.39 | $51.62 | $51.62 | 40,374 |
| 2020-01-06 | $51.57 | $52.23 | $51.32 | $51.84 | $51.84 | 60,630 |
| 2020-01-03 | $51.17 | $52.49 | $51.13 | $52.12 | $52.12 | 127,204 |
| 2020-01-02 | $51.03 | $51.95 | $50.46 | $51.87 | $51.87 | 139,959 |
| 2019-12-31 | $50.00 | $50.69 | $49.91 | $50.35 | $50.35 | 97,348 |
| 2019-12-30 | $50.42 | $50.81 | $49.87 | $50.23 | $50.23 | 65,402 |
| 2019-12-27 | $51.03 | $51.68 | $50.20 | $50.45 | $50.45 | 191,270 |
| 2019-12-26 | $50.77 | $51.03 | $50.21 | $50.77 | $50.77 | 40,393 |
| 2019-12-24 | $51.06 | $51.17 | $50.23 | $50.50 | $50.50 | 61,359 |
| 2019-12-23 | $49.78 | $51.59 | $49.15 | $50.99 | $50.99 | 64,146 |
| 2019-12-20 | $48.67 | $49.60 | $48.65 | $49.47 | $49.47 | 449,102 |
| 2019-12-19 | $48.47 | $49.00 | $47.52 | $48.74 | $48.74 | 291,899 |
| 2019-12-18 | $49.08 | $49.08 | $47.97 | $48.43 | $48.43 | 154,781 |
| 2019-12-17 | $50.69 | $50.95 | $48.57 | $48.97 | $48.97 | 260,609 |
| 2019-12-16 | $52.59 | $52.96 | $50.31 | $50.74 | $50.74 | 206,761 |
| 2019-12-13 | $52.56 | $53.14 | $51.88 | $52.03 | $52.03 | 64,495 |
| 2019-12-12 | $51.35 | $53.29 | $51.35 | $52.84 | $52.84 | 73,199 |
| 2019-12-11 | $51.04 | $51.66 | $50.94 | $51.38 | $51.38 | 65,464 |
| 2019-12-10 | $51.24 | $51.63 | $50.68 | $51.03 | $51.03 | 72,211 |
| 2019-12-09 | $50.62 | $51.64 | $50.62 | $51.23 | $51.23 | 97,863 |
| 2019-12-06 | $49.86 | $51.03 | $49.86 | $50.90 | $50.90 | 85,318 |
| 2019-12-05 | $48.92 | $49.72 | $48.53 | $49.46 | $49.46 | 87,365 |
| 2019-12-04 | $48.54 | $49.31 | $48.54 | $48.71 | $48.71 | 67,321 |
| 2019-12-03 | $47.95 | $48.41 | $47.31 | $48.21 | $48.21 | 83,132 |
| 2019-12-02 | $48.82 | $49.35 | $48.09 | $48.27 | $48.27 | 95,077 |
| 2019-11-29 | $50.49 | $50.49 | $48.48 | $48.72 | $48.72 | 56,797 |
| 2019-11-27 | $50.38 | $51.39 | $49.65 | $50.83 | $50.83 | 104,101 |
| 2019-11-26 | $50.52 | $51.60 | $49.90 | $50.41 | $50.41 | 109,098 |
| 2019-11-25 | $49.10 | $50.46 | $48.57 | $50.46 | $50.46 | 92,445 |
| 2019-11-22 | $48.68 | $49.04 | $48.00 | $48.83 | $48.83 | 100,976 |
| 2019-11-21 | $49.18 | $49.18 | $48.00 | $48.52 | $48.52 | 82,010 |
| 2019-11-20 | $48.62 | $49.37 | $48.33 | $49.01 | $49.01 | 113,003 |
| 2019-11-19 | $48.81 | $49.58 | $48.55 | $48.86 | $48.86 | 118,837 |
| 2019-11-18 | $48.57 | $48.84 | $47.99 | $48.55 | $48.55 | 66,627 |
| 2019-11-15 | $48.86 | $49.03 | $48.00 | $48.86 | $48.86 | 89,117 |
| 2019-11-14 | $48.49 | $49.23 | $48.23 | $48.44 | $48.44 | 75,120 |
| 2019-11-13 | $49.16 | $49.80 | $48.50 | $48.63 | $48.63 | 94,739 |
| 2019-11-12 | $49.48 | $50.27 | $49.27 | $49.58 | $49.58 | 161,979 |
| 2019-11-11 | $49.62 | $50.22 | $49.51 | $49.66 | $49.66 | 62,235 |
| 2019-11-08 | $50.33 | $51.02 | $49.87 | $50.19 | $50.19 | 80,501 |
| 2019-11-07 | $50.33 | $50.97 | $49.44 | $50.58 | $50.58 | 67,115 |
| 2019-11-06 | $50.97 | $50.97 | $49.58 | $49.83 | $49.83 | 97,379 |
| 2019-11-05 | $50.42 | $51.41 | $50.23 | $50.75 | $50.75 | 102,045 |
| 2019-11-04 | $49.06 | $50.82 | $49.06 | $50.27 | $50.27 | 187,808 |
| 2019-11-01 | $47.81 | $49.39 | $47.00 | $48.69 | $48.69 | 249,814 |
| 2019-10-31 | $40.80 | $49.37 | $40.50 | $47.68 | $47.68 | 378,135 |
| 2019-10-30 | $47.55 | $47.69 | $46.36 | $46.76 | $46.76 | 124,601 |
| 2019-10-29 | $47.31 | $47.80 | $47.00 | $47.50 | $47.50 | 109,026 |
| 2019-10-28 | $46.10 | $47.70 | $45.95 | $47.30 | $47.30 | 166,913 |
| 2019-10-25 | $47.02 | $47.52 | $45.68 | $45.82 | $45.82 | 157,940 |
| 2019-10-24 | $47.35 | $47.39 | $46.46 | $47.10 | $47.10 | 73,835 |
| 2019-10-23 | $47.03 | $47.43 | $45.98 | $47.14 | $47.14 | 165,042 |
| 2019-10-22 | $47.13 | $47.68 | $46.01 | $46.88 | $46.88 | 177,805 |
| 2019-10-21 | $46.82 | $48.12 | $46.82 | $46.98 | $46.98 | 111,726 |
| 2019-10-18 | $47.31 | $47.57 | $45.52 | $46.22 | $46.22 | 169,609 |
| 2019-10-17 | $47.16 | $47.67 | $46.96 | $47.26 | $47.26 | 110,883 |
| 2019-10-16 | $47.43 | $47.99 | $46.17 | $46.94 | $46.94 | 194,297 |
| 2019-10-15 | $47.78 | $48.26 | $47.08 | $47.97 | $47.97 | 97,070 |
| 2019-10-14 | $47.82 | $48.12 | $46.81 | $47.65 | $47.65 | 71,726 |
| 2019-10-11 | $48.09 | $48.97 | $47.70 | $47.80 | $47.80 | 80,978 |
| 2019-10-10 | $46.74 | $47.88 | $46.74 | $47.24 | $47.24 | 60,302 |
| 2019-10-09 | $47.03 | $47.35 | $46.48 | $46.56 | $46.56 | 48,276 |
| 2019-10-08 | $46.80 | $47.07 | $45.90 | $46.55 | $46.55 | 62,871 |
| 2019-10-07 | $47.60 | $48.56 | $47.17 | $47.32 | $47.32 | 103,380 |
| 2019-10-04 | $47.48 | $47.96 | $46.87 | $47.74 | $47.74 | 51,498 |
| 2019-10-03 | $47.20 | $47.73 | $46.70 | $47.14 | $47.14 | 45,440 |
| 2019-10-02 | $46.65 | $47.55 | $46.37 | $47.26 | $47.26 | 102,936 |
| 2019-10-01 | $48.73 | $49.06 | $46.92 | $47.06 | $47.06 | 67,223 |
| 2019-09-30 | $49.02 | $49.38 | $48.32 | $48.35 | $48.35 | 72,900 |
| 2019-09-27 | $49.98 | $50.48 | $48.65 | $48.92 | $48.92 | 82,297 |
| 2019-09-26 | $51.75 | $51.83 | $49.60 | $49.70 | $49.70 | 54,346 |
| 2019-09-25 | $50.34 | $52.07 | $50.25 | $51.80 | $51.80 | 114,015 |
| 2019-09-24 | $51.96 | $52.36 | $50.34 | $50.63 | $50.63 | 107,230 |
| 2019-09-23 | $52.18 | $52.52 | $51.50 | $51.58 | $51.58 | 45,664 |
| 2019-09-20 | $53.29 | $53.61 | $52.09 | $52.44 | $52.44 | 263,961 |
| 2019-09-19 | $52.36 | $53.35 | $51.70 | $53.17 | $53.17 | 110,458 |
| 2019-09-18 | $53.77 | $53.79 | $51.63 | $52.17 | $52.17 | 138,656 |
| 2019-09-17 | $53.77 | $54.69 | $53.59 | $53.77 | $53.77 | 100,331 |
| 2019-09-16 | $54.08 | $55.18 | $53.40 | $53.92 | $53.92 | 98,455 |
| 2019-09-13 | $55.08 | $55.12 | $54.17 | $54.54 | $54.54 | 101,066 |
| 2019-09-12 | $55.73 | $55.73 | $52.88 | $54.87 | $54.87 | 122,366 |
| 2019-09-11 | $53.54 | $55.45 | $52.21 | $55.40 | $55.40 | 129,107 |
| 2019-09-10 | $51.68 | $53.15 | $50.84 | $53.07 | $53.07 | 120,994 |
| 2019-09-09 | $50.86 | $51.71 | $49.93 | $51.70 | $51.70 | 67,487 |
| 2019-09-06 | $50.89 | $51.64 | $50.50 | $50.60 | $50.60 | 64,091 |
| 2019-09-05 | $49.79 | $51.53 | $49.79 | $51.08 | $51.08 | 99,540 |
| 2019-09-04 | $49.05 | $49.80 | $48.89 | $49.05 | $49.05 | 51,759 |
| 2019-09-03 | $48.75 | $49.04 | $47.93 | $48.41 | $48.41 | 71,337 |
| 2019-08-30 | $49.90 | $50.18 | $48.76 | $49.24 | $49.24 | 39,619 |
| 2019-08-29 | $49.08 | $50.24 | $49.08 | $49.40 | $49.40 | 46,748 |
| 2019-08-28 | $47.55 | $48.70 | $47.55 | $48.48 | $48.48 | 60,387 |
| 2019-08-27 | $49.91 | $49.91 | $47.79 | $47.86 | $47.86 | 69,948 |
| 2019-08-26 | $49.54 | $49.54 | $48.74 | $49.48 | $49.48 | 49,952 |
| 2019-08-23 | $50.31 | $50.78 | $48.59 | $48.84 | $48.84 | 110,417 |
| 2019-08-22 | $51.14 | $51.60 | $50.27 | $50.65 | $50.65 | 47,493 |
| 2019-08-21 | $51.50 | $51.82 | $50.72 | $50.87 | $50.87 | 96,586 |
| 2019-08-20 | $52.15 | $52.15 | $50.30 | $50.68 | $50.68 | 111,109 |
| 2019-08-19 | $50.92 | $52.59 | $50.92 | $52.04 | $52.04 | 86,651 |
| 2019-08-16 | $49.10 | $50.47 | $48.62 | $50.12 | $50.12 | 69,039 |
| 2019-08-15 | $49.04 | $49.32 | $48.25 | $48.62 | $48.62 | 79,433 |
| 2019-08-14 | $49.07 | $50.14 | $47.98 | $48.58 | $48.58 | 111,261 |
| 2019-08-13 | $48.99 | $50.40 | $48.99 | $49.74 | $49.74 | 79,155 |
| 2019-08-12 | $49.74 | $50.17 | $49.04 | $49.07 | $49.07 | 54,948 |
| 2019-08-09 | $50.44 | $50.60 | $49.59 | $50.07 | $50.07 | 76,332 |
| 2019-08-08 | $49.94 | $51.00 | $49.88 | $50.62 | $50.62 | 77,735 |
| 2019-08-07 | $49.52 | $49.99 | $49.25 | $49.49 | $49.49 | 96,231 |
| 2019-08-06 | $49.17 | $50.38 | $48.83 | $50.02 | $50.02 | 94,297 |
| 2019-08-05 | $49.52 | $49.62 | $48.24 | $48.91 | $48.91 | 100,703 |
| 2019-08-02 | $52.34 | $52.34 | $50.32 | $50.92 | $50.92 | 82,566 |
| 2019-08-01 | $53.74 | $54.97 | $52.37 | $52.66 | $52.66 | 112,343 |
| 2019-07-31 | $54.00 | $54.51 | $52.69 | $53.39 | $53.39 | 129,834 |
| 2019-07-30 | $52.16 | $53.98 | $50.67 | $53.67 | $53.67 | 139,095 |
| 2019-07-29 | $53.30 | $53.93 | $52.43 | $53.26 | $53.26 | 126,491 |
| 2019-07-26 | $50.78 | $53.63 | $50.78 | $52.96 | $52.96 | 146,643 |
| 2019-07-25 | $50.48 | $51.64 | $48.79 | $50.56 | $50.56 | 198,179 |
| 2019-07-24 | $50.81 | $51.83 | $50.63 | $51.51 | $51.51 | 137,218 |
| 2019-07-23 | $50.88 | $52.35 | $50.03 | $51.10 | $51.10 | 188,765 |
| 2019-07-22 | $48.09 | $51.75 | $48.09 | $51.15 | $51.15 | 210,916 |
| 2019-07-19 | $47.21 | $48.34 | $46.15 | $48.02 | $48.02 | 139,334 |
| 2019-07-18 | $47.24 | $47.64 | $46.94 | $47.03 | $47.03 | 109,596 |
| 2019-07-17 | $46.91 | $47.84 | $44.73 | $47.30 | $47.30 | 118,703 |
| 2019-07-16 | $47.40 | $47.40 | $44.68 | $46.86 | $46.86 | 205,819 |
| 2019-07-15 | $48.94 | $48.94 | $47.05 | $48.23 | $48.23 | 100,900 |
| 2019-07-12 | $48.27 | $49.42 | $48.00 | $49.10 | $49.10 | 62,916 |
| 2019-07-11 | $48.66 | $48.81 | $47.78 | $48.05 | $48.05 | 64,834 |
| 2019-07-10 | $49.12 | $49.45 | $48.21 | $48.60 | $48.60 | 49,875 |
| 2019-07-09 | $47.63 | $48.92 | $47.27 | $48.92 | $48.92 | 69,962 |
| 2019-07-08 | $48.58 | $49.05 | $47.66 | $48.02 | $48.02 | 71,419 |
| 2019-07-05 | $49.35 | $49.52 | $48.38 | $49.00 | $49.00 | 64,866 |
| 2019-07-03 | $49.99 | $50.19 | $48.64 | $49.85 | $49.85 | 34,792 |
| 2019-07-02 | $50.92 | $51.94 | $49.20 | $49.74 | $49.74 | 63,641 |
| 2019-07-01 | $53.75 | $53.75 | $50.92 | $51.10 | $51.10 | 105,921 |
| 2019-06-28 | $50.65 | $52.85 | $49.71 | $52.58 | $52.58 | 175,337 |
| 2019-06-27 | $49.57 | $50.38 | $49.33 | $50.38 | $50.38 | 53,437 |
| 2019-06-26 | $49.61 | $50.12 | $48.69 | $49.19 | $49.19 | 59,146 |
| 2019-06-25 | $49.92 | $50.21 | $49.12 | $49.16 | $49.16 | 77,866 |
| 2019-06-24 | $51.55 | $51.73 | $49.14 | $49.77 | $49.77 | 114,635 |
| 2019-06-21 | $49.33 | $53.41 | $48.47 | $51.43 | $51.43 | 705,229 |
| 2019-06-20 | $50.43 | $50.74 | $49.35 | $49.70 | $49.70 | 76,415 |
| 2019-06-19 | $48.66 | $49.63 | $48.48 | $49.56 | $49.56 | 58,791 |
| 2019-06-18 | $48.56 | $49.76 | $48.31 | $48.60 | $48.60 | 62,956 |
| 2019-06-17 | $47.10 | $48.91 | $47.02 | $47.98 | $47.98 | 106,298 |
| 2019-06-14 | $46.82 | $47.38 | $46.51 | $47.02 | $47.02 | 53,061 |
| 2019-06-13 | $47.15 | $47.63 | $47.00 | $47.47 | $47.47 | 47,763 |
| 2019-06-12 | $47.09 | $47.28 | $46.19 | $46.77 | $46.77 | 31,619 |
| 2019-06-11 | $48.42 | $48.79 | $46.50 | $47.22 | $47.22 | 57,178 |
| 2019-06-10 | $47.51 | $48.41 | $47.51 | $47.77 | $47.77 | 72,288 |
| 2019-06-07 | $45.95 | $47.57 | $45.27 | $46.95 | $46.95 | 92,188 |
| 2019-06-06 | $45.71 | $45.90 | $44.67 | $45.69 | $45.69 | 82,377 |
| 2019-06-05 | $46.27 | $46.27 | $45.16 | $45.72 | $45.72 | 77,035 |
| 2019-06-04 | $44.87 | $46.00 | $43.83 | $45.87 | $45.87 | 94,735 |
| 2019-06-03 | $44.40 | $44.96 | $43.68 | $44.05 | $44.05 | 152,967 |
| 2019-05-31 | $45.86 | $45.86 | $43.90 | $44.10 | $44.10 | 117,537 |
| 2019-05-30 | $46.53 | $47.07 | $46.34 | $46.84 | $46.84 | 50,247 |
| 2019-05-29 | $45.74 | $46.83 | $45.39 | $46.40 | $46.40 | 86,387 |
| 2019-05-28 | $46.77 | $47.77 | $45.80 | $46.19 | $46.19 | 60,512 |
| 2019-05-24 | $46.46 | $47.23 | $46.10 | $46.80 | $46.80 | 59,665 |
| 2019-05-23 | $47.33 | $47.35 | $45.66 | $46.00 | $46.00 | 73,023 |
| 2019-05-22 | $48.14 | $48.60 | $47.76 | $48.02 | $48.02 | 34,142 |
| 2019-05-21 | $47.90 | $48.91 | $47.84 | $48.53 | $48.53 | 37,672 |
| 2019-05-20 | $47.82 | $47.88 | $43.80 | $47.28 | $47.28 | 94,759 |
| 2019-05-17 | $50.43 | $50.46 | $48.56 | $48.58 | $48.58 | 80,254 |
| 2019-05-16 | $51.12 | $51.50 | $50.54 | $50.70 | $50.70 | 54,013 |
| 2019-05-15 | $50.14 | $51.40 | $50.14 | $50.94 | $50.94 | 61,176 |
| 2019-05-14 | $50.83 | $51.48 | $50.37 | $50.62 | $50.62 | 81,775 |
| 2019-05-13 | $51.30 | $51.61 | $50.57 | $50.57 | $50.57 | 86,235 |
| 2019-05-10 | $52.30 | $52.72 | $51.36 | $52.70 | $52.70 | 72,684 |
| 2019-05-09 | $52.50 | $52.82 | $51.87 | $52.62 | $52.62 | 95,007 |
| 2019-05-08 | $53.40 | $54.27 | $52.89 | $53.24 | $53.24 | 101,213 |
| 2019-05-07 | $53.56 | $54.40 | $52.74 | $53.27 | $53.27 | 143,564 |
| 2019-05-06 | $53.19 | $54.91 | $52.67 | $54.45 | $54.45 | 141,679 |
| 2019-05-03 | $54.06 | $56.01 | $53.04 | $55.15 | $55.15 | 151,461 |
| 2019-05-02 | $52.00 | $56.31 | $49.76 | $55.00 | $55.00 | 219,511 |
| 2019-05-01 | $56.94 | $56.94 | $55.40 | $55.53 | $55.53 | 209,548 |
| 2019-04-30 | $56.03 | $56.46 | $55.41 | $56.25 | $56.25 | 94,289 |
| 2019-04-29 | $55.76 | $56.68 | $55.76 | $56.19 | $56.19 | 40,673 |
| 2019-04-26 | $55.58 | $56.07 | $55.18 | $55.87 | $55.87 | 45,805 |
| 2019-04-25 | $56.93 | $56.93 | $55.01 | $55.75 | $55.75 | 76,232 |
| 2019-04-24 | $57.23 | $57.42 | $56.20 | $56.90 | $56.90 | 68,698 |
| 2019-04-23 | $56.51 | $57.25 | $55.83 | $57.19 | $57.19 | 156,864 |
| 2019-04-22 | $56.78 | $56.89 | $55.11 | $56.44 | $56.44 | 55,198 |
| 2019-04-18 | $56.60 | $57.38 | $55.82 | $56.94 | $56.94 | 64,218 |
| 2019-04-17 | $57.42 | $57.58 | $56.20 | $56.61 | $56.61 | 59,855 |
| 2019-04-16 | $56.25 | $57.34 | $55.79 | $56.82 | $56.82 | 157,502 |
| 2019-04-15 | $55.82 | $56.50 | $55.36 | $55.88 | $55.88 | 84,859 |
| 2019-04-12 | $55.42 | $56.21 | $55.01 | $55.71 | $55.71 | 143,923 |
| 2019-04-11 | $56.11 | $56.85 | $54.84 | $55.13 | $55.13 | 131,286 |
| 2019-04-10 | $55.70 | $57.29 | $54.75 | $56.16 | $56.16 | 220,936 |
| 2019-04-09 | $47.13 | $57.18 | $47.01 | $55.92 | $55.92 | 425,951 |
| 2019-04-08 | $46.49 | $47.31 | $46.04 | $47.13 | $47.13 | 51,615 |
| 2019-04-05 | $46.17 | $46.85 | $46.02 | $46.71 | $46.71 | 95,844 |
| 2019-04-04 | $45.89 | $46.56 | $45.08 | $46.05 | $46.05 | 46,782 |
| 2019-04-03 | $44.86 | $46.03 | $44.63 | $45.90 | $45.90 | 60,683 |
| 2019-04-02 | $44.42 | $44.57 | $43.72 | $44.55 | $44.55 | 50,639 |
| 2019-04-01 | $44.45 | $45.35 | $44.04 | $44.42 | $44.42 | 63,841 |
| 2019-03-29 | $43.97 | $44.33 | $43.51 | $43.91 | $43.91 | 60,429 |
| 2019-03-28 | $42.95 | $43.82 | $42.77 | $43.53 | $43.53 | 40,087 |
| 2019-03-27 | $43.13 | $43.21 | $41.63 | $43.10 | $43.10 | 59,494 |
| 2019-03-26 | $43.34 | $43.96 | $42.79 | $43.10 | $43.10 | 57,185 |
| 2019-03-25 | $43.07 | $43.54 | $42.31 | $42.87 | $42.87 | 69,341 |
| 2019-03-22 | $47.39 | $47.39 | $43.00 | $43.08 | $43.08 | 249,795 |
| 2019-03-21 | $47.50 | $48.35 | $47.35 | $47.64 | $47.64 | 68,944 |
| 2019-03-20 | $47.85 | $48.64 | $46.74 | $47.64 | $47.64 | 49,246 |
| 2019-03-19 | $48.15 | $48.63 | $47.56 | $47.85 | $47.85 | 43,904 |
| 2019-03-18 | $47.86 | $48.24 | $47.14 | $48.06 | $48.06 | 71,649 |
| 2019-03-15 | $45.48 | $48.13 | $45.24 | $47.86 | $47.86 | 323,464 |
| 2019-03-14 | $45.15 | $45.32 | $44.50 | $45.21 | $45.21 | 62,848 |
| 2019-03-13 | $45.39 | $45.88 | $45.14 | $45.15 | $45.15 | 54,440 |
| 2019-03-12 | $45.62 | $45.62 | $44.95 | $45.24 | $45.24 | 41,687 |
| 2019-03-11 | $44.74 | $45.50 | $44.49 | $45.46 | $45.46 | 58,644 |
| 2019-03-08 | $44.56 | $44.95 | $44.05 | $44.46 | $44.46 | 66,187 |
| 2019-03-07 | $46.12 | $46.28 | $44.42 | $44.96 | $44.96 | 128,467 |
| 2019-03-06 | $46.12 | $46.12 | $45.55 | $45.68 | $45.68 | 86,658 |
| 2019-03-05 | $45.64 | $46.34 | $45.46 | $46.00 | $46.00 | 92,171 |
| 2019-03-04 | $45.99 | $46.18 | $45.55 | $45.72 | $45.72 | 94,361 |
| 2019-03-01 | $46.16 | $46.16 | $45.44 | $45.86 | $45.86 | 82,794 |
| 2019-02-28 | $45.48 | $45.94 | $45.44 | $45.81 | $45.81 | 64,755 |
| 2019-02-27 | $45.54 | $46.00 | $45.54 | $45.58 | $45.58 | 58,203 |
| 2019-02-26 | $45.64 | $46.29 | $45.35 | $45.55 | $45.55 | 65,236 |
| 2019-02-25 | $44.97 | $46.11 | $44.97 | $45.68 | $45.68 | 62,503 |
| 2019-02-22 | $44.65 | $45.05 | $43.92 | $44.39 | $44.39 | 74,569 |
| 2019-02-21 | $44.61 | $46.49 | $44.05 | $44.62 | $44.62 | 115,454 |
| 2019-02-20 | $45.00 | $46.49 | $43.13 | $43.77 | $43.77 | 220,739 |
| 2019-02-19 | $46.64 | $48.27 | $46.23 | $47.92 | $47.92 | 152,622 |
| 2019-02-15 | $46.78 | $47.69 | $46.78 | $47.15 | $47.15 | 80,682 |
| 2019-02-14 | $45.71 | $47.23 | $45.71 | $46.48 | $46.48 | 100,063 |
| 2019-02-13 | $45.59 | $46.44 | $45.50 | $46.02 | $46.02 | 125,891 |
| 2019-02-12 | $44.22 | $45.64 | $44.22 | $45.59 | $45.59 | 82,190 |
| 2019-02-11 | $44.04 | $44.10 | $43.47 | $43.91 | $43.91 | 34,426 |
| 2019-02-08 | $44.09 | $44.55 | $43.58 | $44.41 | $44.41 | 76,137 |
| 2019-02-07 | $44.14 | $44.69 | $43.64 | $44.42 | $44.42 | 150,073 |
| 2019-02-06 | $44.22 | $45.09 | $43.77 | $44.64 | $44.64 | 31,972 |
| 2019-02-05 | $43.86 | $44.52 | $43.86 | $44.22 | $44.22 | 91,310 |
| 2019-02-04 | $43.16 | $43.97 | $42.86 | $43.78 | $43.78 | 77,640 |
| 2019-02-01 | $42.51 | $43.74 | $41.62 | $43.02 | $43.02 | 90,676 |
| 2019-01-31 | $41.80 | $43.08 | $41.80 | $42.52 | $42.52 | 50,410 |
| 2019-01-30 | $40.87 | $41.86 | $39.96 | $41.81 | $41.81 | 48,575 |
| 2019-01-29 | $40.04 | $40.65 | $39.70 | $40.33 | $40.33 | 43,749 |
| 2019-01-28 | $41.09 | $41.16 | $39.88 | $40.37 | $40.37 | 50,499 |
| 2019-01-25 | $42.00 | $42.99 | $40.61 | $41.43 | $41.43 | 75,227 |
| 2019-01-24 | $40.50 | $41.91 | $40.50 | $41.78 | $41.78 | 43,597 |
| 2019-01-23 | $41.43 | $42.30 | $38.01 | $40.51 | $40.51 | 63,389 |
| 2019-01-22 | $42.50 | $42.61 | $40.89 | $41.20 | $41.20 | 65,949 |
| 2019-01-18 | $43.08 | $43.60 | $42.59 | $42.91 | $42.91 | 83,669 |
| 2019-01-17 | $43.64 | $44.22 | $42.64 | $42.65 | $42.65 | 103,882 |
| 2019-01-16 | $44.51 | $45.03 | $43.38 | $43.66 | $43.66 | 66,402 |
| 2019-01-15 | $43.53 | $44.63 | $43.00 | $44.50 | $44.50 | 60,459 |
| 2019-01-14 | $42.86 | $44.04 | $42.66 | $43.52 | $43.52 | 44,145 |
| 2019-01-11 | $44.35 | $44.35 | $42.68 | $43.30 | $43.30 | 59,890 |
| 2019-01-10 | $43.36 | $44.84 | $43.36 | $44.75 | $44.75 | 55,451 |
| 2019-01-09 | $42.20 | $44.04 | $42.20 | $43.47 | $43.47 | 48,438 |
| 2019-01-08 | $42.20 | $42.20 | $41.41 | $42.02 | $42.02 | 89,606 |
| 2019-01-07 | $40.98 | $41.80 | $40.82 | $41.74 | $41.74 | 65,008 |
| 2019-01-04 | $38.85 | $40.84 | $38.64 | $40.75 | $40.75 | 88,750 |
| 2019-01-03 | $40.75 | $40.75 | $37.58 | $38.15 | $38.15 | 141,537 |
| 2019-01-02 | $40.10 | $42.19 | $40.10 | $41.24 | $41.24 | 53,933 |
| 2018-12-31 | $39.98 | $41.03 | $39.98 | $40.64 | $40.64 | 69,888 |
| 2018-12-28 | $40.54 | $40.95 | $39.95 | $40.07 | $40.07 | 80,737 |
| 2018-12-27 | $39.95 | $40.75 | $39.31 | $40.32 | $40.32 | 84,663 |
| 2018-12-26 | $39.02 | $40.77 | $38.85 | $40.60 | $40.60 | 73,597 |
| 2018-12-24 | $39.43 | $39.83 | $38.89 | $38.89 | $38.89 | 42,800 |
| 2018-12-21 | $42.13 | $42.59 | $39.78 | $40.00 | $40.00 | 256,178 |
| 2018-12-20 | $43.50 | $44.25 | $41.88 | $42.22 | $42.22 | 123,466 |
| 2018-12-19 | $43.53 | $44.39 | $42.89 | $43.56 | $43.56 | 120,576 |
| 2018-12-18 | $43.56 | $44.80 | $43.01 | $43.54 | $43.54 | 77,736 |
| 2018-12-17 | $43.84 | $44.43 | $42.91 | $43.13 | $43.13 | 127,246 |
| 2018-12-14 | $43.17 | $44.12 | $43.17 | $43.83 | $43.83 | 48,798 |
| 2018-12-13 | $45.46 | $45.46 | $43.51 | $43.52 | $43.52 | 48,016 |
| 2018-12-12 | $44.35 | $45.80 | $44.35 | $44.98 | $44.98 | 40,821 |
| 2018-12-11 | $44.46 | $45.69 | $43.25 | $43.68 | $43.68 | 26,306 |
| 2018-12-10 | $43.62 | $44.52 | $43.04 | $43.66 | $43.66 | 51,080 |
| 2018-12-07 | $45.70 | $46.26 | $43.66 | $43.88 | $43.88 | 85,819 |
| 2018-12-06 | $46.21 | $46.76 | $45.00 | $45.69 | $45.69 | 68,126 |
| 2018-12-04 | $50.15 | $50.15 | $46.93 | $47.07 | $47.07 | 57,542 |
| 2018-12-03 | $50.22 | $50.57 | $48.84 | $50.14 | $50.14 | 69,154 |
| 2018-11-30 | $48.18 | $49.86 | $48.18 | $49.72 | $49.72 | 79,942 |
| 2018-11-29 | $49.27 | $49.53 | $48.39 | $48.48 | $48.48 | 59,999 |
| 2018-11-28 | $47.70 | $49.33 | $46.85 | $49.23 | $49.23 | 52,358 |
| 2018-11-27 | $47.39 | $47.46 | $46.58 | $47.21 | $47.21 | 54,157 |
| 2018-11-26 | $45.79 | $47.62 | $45.59 | $47.47 | $47.47 | 108,474 |
| 2018-11-23 | $44.56 | $45.43 | $44.56 | $45.24 | $45.24 | 10,120 |
| 2018-11-21 | $45.00 | $45.89 | $44.52 | $44.88 | $44.88 | 49,805 |
| 2018-11-20 | $44.72 | $45.53 | $43.74 | $44.55 | $44.55 | 48,477 |
| 2018-11-19 | $46.06 | $47.20 | $44.16 | $45.32 | $45.32 | 88,104 |
| 2018-11-16 | $45.31 | $46.99 | $44.59 | $46.15 | $46.15 | 66,087 |
| 2018-11-15 | $44.32 | $45.99 | $44.16 | $45.84 | $45.84 | 59,374 |
| 2018-11-14 | $44.50 | $47.20 | $44.41 | $44.68 | $44.68 | 90,871 |
| 2018-11-13 | $46.01 | $46.65 | $44.58 | $44.83 | $44.83 | 85,936 |
| 2018-11-12 | $46.23 | $48.01 | $45.11 | $45.82 | $45.82 | 57,988 |
| 2018-11-09 | $48.46 | $48.46 | $46.42 | $46.56 | $46.56 | 46,908 |
| 2018-11-08 | $48.64 | $50.08 | $48.36 | $48.88 | $48.88 | 50,512 |
| 2018-11-07 | $47.93 | $49.39 | $47.30 | $48.88 | $48.88 | 106,233 |
| 2018-11-06 | $46.66 | $48.54 | $46.66 | $47.72 | $47.72 | 123,005 |
| 2018-11-05 | $44.19 | $46.73 | $43.61 | $46.65 | $46.65 | 115,419 |
| 2018-11-02 | $46.06 | $46.26 | $43.26 | $44.00 | $44.00 | 162,286 |
| 2018-11-01 | $46.65 | $47.90 | $43.60 | $46.01 | $46.01 | 300,251 |
| 2018-10-31 | $51.02 | $52.90 | $50.18 | $50.54 | $50.54 | 81,296 |
| 2018-10-30 | $48.85 | $50.54 | $48.41 | $50.39 | $50.39 | 30,564 |
| 2018-10-29 | $50.85 | $51.34 | $48.11 | $48.86 | $48.86 | 70,409 |
| 2018-10-26 | $48.65 | $51.15 | $46.79 | $50.16 | $50.16 | 65,526 |
| 2018-10-25 | $49.24 | $50.79 | $48.97 | $49.56 | $49.56 | 83,906 |
| 2018-10-24 | $51.63 | $51.64 | $48.78 | $48.82 | $48.82 | 56,984 |
| 2018-10-23 | $51.84 | $52.92 | $50.59 | $51.78 | $51.78 | 49,919 |
| 2018-10-22 | $52.32 | $53.10 | $51.74 | $52.93 | $52.93 | 49,172 |
| 2018-10-19 | $52.98 | $53.52 | $51.84 | $52.20 | $52.20 | 57,551 |
| 2018-10-18 | $55.10 | $55.10 | $52.89 | $52.99 | $52.99 | 60,314 |
| 2018-10-17 | $56.17 | $57.28 | $55.14 | $55.39 | $55.39 | 71,917 |
| 2018-10-16 | $53.97 | $56.56 | $53.97 | $56.35 | $56.35 | 88,345 |
| 2018-10-15 | $52.37 | $53.86 | $51.86 | $53.49 | $53.49 | 78,458 |
| 2018-10-12 | $53.66 | $54.39 | $51.92 | $52.38 | $52.38 | 47,022 |
| 2018-10-11 | $55.05 | $55.99 | $52.66 | $52.67 | $52.67 | 78,169 |
| 2018-10-10 | $58.10 | $58.80 | $55.25 | $55.34 | $55.34 | 111,369 |
| 2018-10-09 | $58.54 | $59.62 | $58.21 | $58.23 | $58.23 | 81,787 |
| 2018-10-08 | $59.15 | $59.56 | $57.65 | $58.55 | $58.55 | 71,140 |
| 2018-10-05 | $60.37 | $60.95 | $58.58 | $59.14 | $59.14 | 189,292 |
| 2018-10-04 | $61.49 | $61.98 | $59.26 | $60.38 | $60.38 | 84,655 |
| 2018-10-03 | $62.05 | $63.22 | $61.21 | $61.78 | $61.78 | 67,260 |
| 2018-10-02 | $62.91 | $62.91 | $61.61 | $62.05 | $62.05 | 105,388 |
| 2018-10-01 | $64.80 | $65.12 | $62.33 | $62.87 | $62.87 | 51,662 |
| 2018-09-28 | $64.05 | $65.35 | $63.75 | $64.35 | $64.35 | 66,054 |
| 2018-09-27 | $64.75 | $65.45 | $64.00 | $64.10 | $64.10 | 43,251 |
| 2018-09-26 | $65.55 | $65.55 | $64.30 | $64.60 | $64.60 | 48,240 |
| 2018-09-25 | $65.00 | $65.85 | $64.60 | $65.55 | $65.55 | 33,752 |
| 2018-09-24 | $65.25 | $65.95 | $64.00 | $64.95 | $64.95 | 43,003 |
| 2018-09-21 | $64.80 | $67.36 | $64.43 | $65.60 | $65.60 | 153,210 |
| 2018-09-20 | $63.00 | $64.75 | $63.00 | $64.65 | $64.65 | 65,020 |
| 2018-09-19 | $64.25 | $64.35 | $62.55 | $62.65 | $62.65 | 75,706 |
| 2018-09-18 | $64.55 | $65.00 | $63.65 | $64.10 | $64.10 | 79,858 |
| 2018-09-17 | $64.25 | $64.63 | $63.20 | $64.25 | $64.25 | 71,865 |
| 2018-09-14 | $64.40 | $64.75 | $63.75 | $64.30 | $64.30 | 40,449 |
| 2018-09-13 | $64.15 | $64.60 | $63.60 | $64.25 | $64.25 | 69,790 |
| 2018-09-12 | $64.65 | $64.65 | $63.10 | $63.80 | $63.80 | 78,563 |
| 2018-09-11 | $65.55 | $65.65 | $64.50 | $64.85 | $64.85 | 42,175 |
| 2018-09-10 | $65.70 | $65.80 | $65.00 | $65.65 | $65.65 | 34,690 |
| 2018-09-07 | $65.75 | $66.05 | $65.20 | $65.45 | $65.45 | 72,694 |
| 2018-09-06 | $66.45 | $66.45 | $65.25 | $65.85 | $65.85 | 68,261 |
| 2018-09-05 | $65.95 | $66.60 | $65.25 | $66.30 | $66.30 | 62,801 |
| 2018-09-04 | $67.60 | $68.05 | $64.73 | $66.10 | $66.10 | 79,217 |
| 2018-08-31 | $67.70 | $68.40 | $67.65 | $68.20 | $68.20 | 95,050 |
| 2018-08-30 | $67.95 | $68.50 | $67.55 | $67.95 | $67.95 | 42,562 |
| 2018-08-29 | $68.10 | $68.55 | $67.65 | $68.00 | $68.00 | 90,213 |
| 2018-08-28 | $68.50 | $69.00 | $67.95 | $68.05 | $68.05 | 62,055 |
| 2018-08-27 | $67.60 | $68.88 | $67.60 | $68.25 | $68.25 | 56,571 |
| 2018-08-24 | $68.30 | $68.70 | $67.25 | $67.25 | $67.25 | 44,245 |
| 2018-08-23 | $67.20 | $68.78 | $67.10 | $68.10 | $68.10 | 96,027 |
| 2018-08-22 | $67.55 | $68.05 | $66.80 | $67.10 | $67.10 | 92,009 |
| 2018-08-21 | $66.20 | $68.00 | $66.20 | $67.60 | $67.60 | 93,896 |
| 2018-08-20 | $66.65 | $66.80 | $65.75 | $66.20 | $66.20 | 60,409 |
| 2018-08-17 | $66.05 | $66.55 | $65.60 | $66.35 | $66.35 | 27,719 |
| 2018-08-16 | $66.45 | $67.40 | $65.75 | $66.25 | $66.25 | 51,174 |
| 2018-08-15 | $67.35 | $67.45 | $65.90 | $66.15 | $66.15 | 54,458 |
| 2018-08-14 | $67.30 | $67.63 | $67.10 | $67.50 | $67.50 | 59,153 |
| 2018-08-13 | $67.45 | $67.80 | $66.95 | $66.95 | $66.95 | 67,989 |
| 2018-08-10 | $66.75 | $67.65 | $64.75 | $67.25 | $67.25 | 37,755 |
| 2018-08-09 | $67.50 | $68.00 | $67.10 | $67.20 | $67.20 | 72,530 |
| 2018-08-08 | $67.45 | $67.60 | $66.13 | $67.45 | $67.45 | 165,324 |
| 2018-08-07 | $68.00 | $68.00 | $67.05 | $67.45 | $67.45 | 75,463 |
| 2018-08-06 | $66.75 | $67.85 | $66.25 | $67.80 | $67.80 | 61,983 |
| 2018-08-03 | $67.50 | $67.60 | $65.85 | $66.70 | $66.70 | 46,261 |
| 2018-08-02 | $66.10 | $68.10 | $65.80 | $67.40 | $67.40 | 94,005 |
| 2018-08-01 | $65.00 | $66.40 | $63.70 | $66.20 | $66.20 | 139,622 |
| 2018-07-31 | $67.25 | $67.25 | $64.55 | $65.10 | $65.10 | 135,627 |
| 2018-07-30 | $69.30 | $70.10 | $67.25 | $67.40 | $67.40 | 132,206 |
| 2018-07-27 | $69.00 | $70.20 | $66.90 | $69.15 | $69.15 | 186,192 |
| 2018-07-26 | $61.50 | $68.65 | $59.90 | $68.45 | $68.45 | 256,782 |
| 2018-07-25 | $58.35 | $59.55 | $57.25 | $58.40 | $58.40 | 93,003 |
| 2018-07-24 | $58.35 | $58.60 | $57.70 | $58.40 | $58.40 | 89,074 |
| 2018-07-23 | $57.75 | $58.25 | $57.55 | $58.10 | $58.10 | 51,802 |
| 2018-07-20 | $57.85 | $58.35 | $57.70 | $57.95 | $57.95 | 46,269 |
| 2018-07-19 | $57.20 | $58.00 | $57.20 | $57.90 | $57.90 | 44,376 |
| 2018-07-18 | $56.85 | $57.55 | $56.60 | $57.35 | $57.35 | 62,789 |
| 2018-07-17 | $55.90 | $57.00 | $55.85 | $56.95 | $56.95 | 37,034 |
| 2018-07-16 | $56.50 | $56.65 | $55.50 | $56.05 | $56.05 | 32,701 |
| 2018-07-13 | $56.80 | $57.15 | $56.15 | $56.20 | $56.20 | 40,490 |
| 2018-07-12 | $56.10 | $56.95 | $56.00 | $56.80 | $56.80 | 33,008 |
| 2018-07-11 | $56.55 | $57.20 | $55.70 | $55.85 | $55.85 | 47,336 |
| 2018-07-10 | $57.10 | $57.50 | $56.25 | $56.75 | $56.75 | 53,362 |
| 2018-07-09 | $56.05 | $57.00 | $56.05 | $57.00 | $57.00 | 44,342 |
| 2018-07-06 | $55.95 | $56.85 | $55.90 | $56.15 | $56.15 | 49,290 |
| 2018-07-05 | $55.20 | $55.95 | $54.95 | $55.95 | $55.95 | 66,227 |
| 2018-07-03 | $55.45 | $55.60 | $54.75 | $54.85 | $54.85 | 36,217 |
| 2018-07-02 | $53.90 | $55.45 | $53.90 | $55.35 | $55.35 | 81,901 |
| 2018-06-29 | $54.20 | $55.80 | $54.05 | $54.35 | $54.35 | 230,680 |
| 2018-06-28 | $54.20 | $55.25 | $53.30 | $53.95 | $53.95 | 107,963 |
| 2018-06-27 | $53.95 | $55.70 | $53.70 | $54.25 | $54.25 | 113,875 |
| 2018-06-26 | $52.80 | $54.60 | $52.80 | $53.90 | $53.90 | 55,463 |
| 2018-06-25 | $53.30 | $53.55 | $52.40 | $52.75 | $52.75 | 128,786 |
| 2018-06-22 | $53.80 | $53.80 | $52.90 | $53.65 | $53.65 | 437,686 |
| 2018-06-21 | $53.45 | $53.85 | $52.75 | $53.35 | $53.35 | 86,900 |
| 2018-06-20 | $54.00 | $54.40 | $53.15 | $53.70 | $53.70 | 139,328 |
| 2018-06-19 | $55.10 | $56.55 | $53.50 | $54.20 | $54.20 | 77,713 |
| 2018-06-18 | $55.20 | $55.55 | $54.45 | $55.55 | $55.55 | 71,448 |
| 2018-06-15 | $55.30 | $55.90 | $54.50 | $55.05 | $55.05 | 164,022 |
| 2018-06-14 | $54.90 | $55.65 | $54.40 | $55.60 | $55.60 | 71,509 |
| 2018-06-13 | $55.40 | $55.65 | $54.65 | $54.95 | $54.95 | 63,236 |
| 2018-06-12 | $56.55 | $57.05 | $55.15 | $55.30 | $55.30 | 81,615 |
| 2018-06-11 | $56.55 | $56.90 | $56.15 | $56.50 | $56.50 | 45,064 |
| 2018-06-08 | $56.15 | $56.95 | $55.90 | $56.45 | $56.45 | 53,598 |
| 2018-06-07 | $57.00 | $57.00 | $55.80 | $56.30 | $56.30 | 42,793 |
| 2018-06-06 | $57.30 | $57.45 | $56.25 | $56.95 | $56.95 | 73,819 |
| 2018-06-05 | $56.30 | $57.30 | $55.80 | $57.30 | $57.30 | 61,775 |
| 2018-06-04 | $54.85 | $56.15 | $54.50 | $56.00 | $56.00 | 101,402 |
| 2018-06-01 | $54.00 | $54.80 | $54.00 | $54.60 | $54.60 | 73,849 |
| 2018-05-31 | $54.40 | $54.80 | $53.45 | $53.65 | $53.65 | 52,945 |
| 2018-05-30 | $55.35 | $55.95 | $54.30 | $54.40 | $54.40 | 91,664 |
| 2018-05-29 | $54.90 | $55.30 | $54.60 | $55.10 | $55.10 | 78,237 |
| 2018-05-25 | $54.20 | $55.65 | $54.20 | $55.30 | $55.30 | 95,211 |
| 2018-05-24 | $53.60 | $54.45 | $53.45 | $54.15 | $54.15 | 95,960 |
| 2018-05-23 | $53.50 | $54.30 | $53.20 | $53.65 | $53.65 | 45,305 |
| 2018-05-22 | $54.30 | $54.65 | $53.55 | $53.75 | $53.75 | 99,338 |
| 2018-05-21 | $53.60 | $54.45 | $53.60 | $53.95 | $53.95 | 103,457 |
| 2018-05-18 | $53.60 | $53.90 | $53.05 | $53.35 | $53.35 | 74,633 |
| 2018-05-17 | $52.95 | $54.20 | $52.70 | $53.45 | $53.45 | 157,548 |
| 2018-05-16 | $52.10 | $53.60 | $51.95 | $52.85 | $52.85 | 140,212 |
| 2018-05-15 | $52.75 | $52.78 | $51.07 | $51.95 | $51.95 | 87,311 |
| 2018-05-14 | $53.95 | $54.40 | $52.95 | $53.10 | $53.10 | 90,951 |
| 2018-05-11 | $53.85 | $54.10 | $53.20 | $53.80 | $53.80 | 52,976 |
| 2018-05-10 | $53.40 | $53.90 | $52.90 | $53.75 | $53.75 | 72,576 |
| 2018-05-09 | $52.30 | $53.30 | $51.70 | $53.30 | $53.30 | 115,186 |
| 2018-05-08 | $51.15 | $52.53 | $50.90 | $52.20 | $52.20 | 122,202 |
| 2018-05-07 | $51.55 | $52.45 | $51.25 | $51.45 | $51.45 | 187,770 |
| 2018-05-04 | $50.85 | $52.25 | $50.85 | $51.40 | $51.40 | 81,562 |
| 2018-05-03 | $50.95 | $51.70 | $50.35 | $51.00 | $51.00 | 77,613 |
| 2018-05-02 | $50.85 | $51.30 | $50.80 | $50.90 | $50.90 | 125,226 |
| 2018-05-01 | $50.50 | $51.25 | $50.25 | $51.10 | $51.10 | 117,886 |
| 2018-04-30 | $50.25 | $51.30 | $50.25 | $50.50 | $50.50 | 168,641 |
| 2018-04-27 | $52.65 | $52.65 | $50.15 | $50.58 | $50.58 | 202,233 |
| 2018-04-26 | $53.45 | $53.82 | $48.18 | $52.65 | $52.65 | 546,453 |
| 2018-04-25 | $62.40 | $62.40 | $59.78 | $60.65 | $60.65 | 124,254 |
| 2018-04-24 | $63.60 | $64.10 | $61.65 | $62.50 | $62.50 | 66,392 |
| 2018-04-23 | $63.55 | $65.00 | $63.15 | $63.40 | $63.40 | 106,551 |
| 2018-04-20 | $63.00 | $63.80 | $62.80 | $63.45 | $63.45 | 70,950 |
| 2018-04-19 | $64.45 | $64.45 | $62.80 | $63.15 | $63.15 | 52,003 |
| 2018-04-18 | $63.55 | $64.90 | $63.25 | $64.40 | $64.40 | 75,108 |
| 2018-04-17 | $64.50 | $65.35 | $63.20 | $63.55 | $63.55 | 136,395 |
| 2018-04-16 | $61.65 | $64.15 | $61.55 | $64.00 | $64.00 | 143,688 |
| 2018-04-13 | $61.45 | $61.45 | $60.05 | $60.80 | $60.80 | 55,428 |
| 2018-04-12 | $61.70 | $62.27 | $61.00 | $61.10 | $61.10 | 57,283 |
| 2018-04-11 | $60.55 | $61.83 | $60.50 | $61.35 | $61.35 | 77,593 |
| 2018-04-10 | $59.05 | $61.40 | $58.48 | $60.85 | $60.85 | 262,549 |
| 2018-04-09 | $57.70 | $59.10 | $57.65 | $58.30 | $58.30 | 50,746 |
| 2018-04-06 | $58.55 | $59.17 | $57.15 | $57.45 | $57.45 | 37,502 |
| 2018-04-05 | $58.70 | $59.65 | $58.35 | $58.95 | $58.95 | 50,226 |
| 2018-04-04 | $57.50 | $58.35 | $57.00 | $58.15 | $58.15 | 72,163 |
| 2018-04-03 | $57.20 | $58.40 | $56.80 | $58.30 | $58.30 | 84,817 |
| 2018-04-02 | $58.45 | $59.05 | $56.28 | $56.80 | $56.80 | 65,141 |
| 2018-03-29 | $57.55 | $59.55 | $57.25 | $58.40 | $58.40 | 78,302 |
| 2018-03-28 | $58.00 | $58.00 | $56.60 | $57.35 | $57.35 | 42,581 |
| 2018-03-27 | $60.20 | $60.25 | $57.75 | $57.95 | $57.95 | 99,334 |
| 2018-03-26 | $59.35 | $60.15 | $58.63 | $60.10 | $60.10 | 78,254 |
| 2018-03-23 | $59.65 | $60.45 | $58.10 | $58.40 | $58.40 | 95,710 |
| 2018-03-22 | $60.10 | $61.15 | $59.60 | $59.65 | $59.65 | 121,959 |
| 2018-03-21 | $61.15 | $61.83 | $60.15 | $60.65 | $60.65 | 45,499 |
| 2018-03-20 | $59.45 | $61.40 | $59.40 | $61.30 | $61.30 | 68,803 |
| 2018-03-19 | $58.65 | $59.55 | $57.25 | $59.35 | $59.35 | 92,712 |
| 2018-03-16 | $59.70 | $60.25 | $58.60 | $58.95 | $58.95 | 246,321 |
| 2018-03-15 | $60.05 | $60.45 | $59.20 | $59.70 | $59.70 | 100,323 |
| 2018-03-14 | $61.15 | $61.50 | $59.65 | $59.95 | $59.95 | 65,938 |
| 2018-03-13 | $62.70 | $63.90 | $60.85 | $61.00 | $61.00 | 77,253 |
| 2018-03-12 | $60.95 | $63.45 | $60.45 | $62.30 | $62.30 | 118,859 |
| 2018-03-09 | $59.95 | $61.00 | $59.53 | $60.85 | $60.85 | 98,621 |
| 2018-03-08 | $60.85 | $60.85 | $59.40 | $59.55 | $59.55 | 90,296 |
| 2018-03-07 | $59.95 | $61.00 | $58.90 | $60.85 | $60.85 | 83,886 |
| 2018-03-06 | $60.20 | $60.75 | $58.95 | $60.50 | $60.50 | 80,773 |
| 2018-03-05 | $59.20 | $60.45 | $58.40 | $60.15 | $60.15 | 64,784 |
| 2018-03-02 | $58.35 | $59.85 | $58.15 | $59.55 | $59.55 | 57,918 |
| 2018-03-01 | $59.35 | $60.00 | $58.40 | $59.00 | $59.00 | 78,712 |
| 2018-02-28 | $61.25 | $61.50 | $59.30 | $59.35 | $59.35 | 78,670 |
| 2018-02-27 | $62.10 | $62.20 | $60.10 | $61.30 | $61.30 | 130,328 |
| 2018-02-26 | $60.15 | $62.20 | $60.15 | $62.10 | $62.10 | 120,964 |
| 2018-02-23 | $61.75 | $62.15 | $59.55 | $60.00 | $60.00 | 112,747 |
| 2018-02-22 | $56.50 | $61.10 | $55.45 | $60.35 | $60.35 | 314,387 |
| 2018-02-21 | $52.35 | $54.60 | $52.35 | $54.00 | $54.00 | 100,517 |
| 2018-02-20 | $51.70 | $53.10 | $51.70 | $51.95 | $51.95 | 69,589 |
| 2018-02-16 | $53.70 | $54.55 | $51.65 | $51.95 | $51.95 | 103,087 |
| 2018-02-15 | $51.90 | $54.15 | $51.65 | $54.05 | $54.05 | 89,504 |
| 2018-02-14 | $50.15 | $51.95 | $50.15 | $51.65 | $51.65 | 49,776 |
| 2018-02-13 | $50.65 | $51.20 | $50.00 | $50.70 | $50.70 | 80,475 |
| 2018-02-12 | $50.95 | $51.45 | $50.00 | $51.10 | $51.10 | 51,798 |
| 2018-02-09 | $50.35 | $51.20 | $49.00 | $50.70 | $50.70 | 89,226 |
| 2018-02-08 | $50.15 | $50.95 | $49.55 | $49.80 | $49.80 | 161,088 |
| 2018-02-07 | $50.50 | $50.50 | $49.35 | $50.05 | $50.05 | 108,181 |
| 2018-02-06 | $49.10 | $51.55 | $48.55 | $50.65 | $50.65 | 82,073 |
| 2018-02-05 | $51.30 | $52.55 | $50.15 | $50.15 | $50.15 | 103,159 |
| 2018-02-02 | $52.45 | $52.45 | $51.60 | $51.90 | $51.90 | 65,877 |
| 2018-02-01 | $53.85 | $53.85 | $52.65 | $53.00 | $53.00 | 77,009 |
| 2018-01-31 | $54.15 | $54.35 | $53.65 | $53.90 | $53.90 | 63,903 |
| 2018-01-30 | $53.55 | $54.25 | $53.30 | $53.85 | $53.85 | 62,057 |
| 2018-01-29 | $53.65 | $54.55 | $53.45 | $54.20 | $54.20 | 62,358 |
| 2018-01-26 | $54.35 | $54.55 | $53.05 | $53.90 | $53.90 | 49,749 |
| 2018-01-25 | $53.95 | $54.25 | $53.00 | $54.05 | $54.05 | 86,786 |
| 2018-01-24 | $54.75 | $54.75 | $52.95 | $53.55 | $53.55 | 78,399 |
| 2018-01-23 | $53.80 | $54.80 | $53.05 | $54.70 | $54.70 | 65,135 |
| 2018-01-22 | $54.35 | $54.65 | $53.55 | $53.60 | $53.60 | 54,446 |
| 2018-01-19 | $53.60 | $54.40 | $53.60 | $54.40 | $54.40 | 85,044 |
| 2018-01-18 | $54.05 | $54.75 | $53.45 | $53.80 | $53.80 | 70,315 |
| 2018-01-17 | $53.10 | $54.30 | $51.22 | $53.90 | $53.90 | 105,529 |
| 2018-01-16 | $53.00 | $53.30 | $51.75 | $52.75 | $52.75 | 75,030 |
| 2018-01-12 | $51.90 | $53.05 | $51.88 | $52.45 | $52.45 | 54,253 |
| 2018-01-11 | $51.45 | $52.20 | $50.95 | $51.85 | $51.85 | 54,218 |
| 2018-01-10 | $50.95 | $51.30 | $49.80 | $51.15 | $51.15 | 69,928 |
| 2018-01-09 | $51.05 | $51.65 | $50.50 | $51.45 | $51.45 | 70,137 |
| 2018-01-08 | $50.60 | $51.35 | $49.75 | $50.80 | $50.80 | 73,462 |
| 2018-01-05 | $51.15 | $51.23 | $50.13 | $50.70 | $50.70 | 142,200 |
| 2018-01-04 | $50.30 | $51.15 | $49.90 | $50.75 | $50.75 | 94,892 |
| 2018-01-03 | $48.10 | $50.10 | $48.05 | $49.95 | $49.95 | 137,864 |
| 2018-01-02 | $47.20 | $48.20 | $47.00 | $48.15 | $48.15 | 62,726 |
| 2017-12-29 | $47.40 | $47.75 | $47.00 | $47.00 | $47.00 | 53,182 |
| 2017-12-28 | $46.95 | $47.45 | $46.80 | $47.35 | $47.35 | 37,239 |
| 2017-12-27 | $47.15 | $47.55 | $46.55 | $47.00 | $47.00 | 54,621 |
| 2017-12-26 | $46.85 | $47.45 | $46.68 | $47.25 | $47.25 | 35,572 |
| 2017-12-22 | $47.45 | $47.50 | $46.80 | $47.15 | $47.15 | 85,150 |
| 2017-12-21 | $47.70 | $48.15 | $47.45 | $47.60 | $47.60 | 96,780 |
| 2017-12-20 | $47.75 | $48.15 | $46.15 | $47.50 | $47.50 | 98,281 |
| 2017-12-19 | $48.50 | $49.30 | $47.30 | $47.45 | $47.45 | 141,006 |
| 2017-12-18 | $48.35 | $52.90 | $48.35 | $48.65 | $48.65 | 145,403 |
| 2017-12-15 | $47.80 | $48.45 | $46.70 | $47.70 | $47.70 | 411,772 |
| 2017-12-14 | $49.00 | $49.25 | $47.25 | $47.70 | $47.70 | 204,564 |
| 2017-12-13 | $49.60 | $50.15 | $48.85 | $49.00 | $49.00 | 86,900 |
| 2017-12-12 | $49.60 | $50.00 | $48.80 | $49.45 | $49.45 | 118,506 |
| 2017-12-11 | $50.15 | $51.50 | $49.40 | $49.50 | $49.50 | 137,393 |
| 2017-12-08 | $51.10 | $51.30 | $49.68 | $49.75 | $49.75 | 71,756 |
| 2017-12-07 | $51.35 | $51.75 | $50.65 | $51.00 | $51.00 | 70,907 |
| 2017-12-06 | $50.25 | $51.40 | $49.80 | $51.20 | $51.20 | 93,917 |
| 2017-12-05 | $50.05 | $50.85 | $49.70 | $50.50 | $50.50 | 140,098 |
| 2017-12-04 | $52.10 | $52.10 | $49.85 | $50.05 | $50.05 | 58,541 |
| 2017-12-01 | $52.25 | $52.70 | $49.70 | $51.45 | $51.45 | 57,870 |
| 2017-11-30 | $52.35 | $52.55 | $51.40 | $52.30 | $52.30 | 79,230 |
| 2017-11-29 | $53.25 | $53.65 | $50.90 | $51.75 | $51.75 | 114,884 |
| 2017-11-28 | $52.75 | $53.40 | $52.25 | $53.30 | $53.30 | 78,481 |
| 2017-11-27 | $53.75 | $53.90 | $52.50 | $52.65 | $52.65 | 63,030 |
| 2017-11-24 | $53.40 | $53.50 | $52.55 | $53.40 | $53.40 | 42,071 |
| 2017-11-22 | $53.60 | $54.40 | $52.60 | $53.10 | $53.10 | 81,549 |
| 2017-11-21 | $52.85 | $53.95 | $52.85 | $53.65 | $53.65 | 78,042 |
| 2017-11-20 | $51.90 | $53.40 | $51.60 | $52.60 | $52.60 | 154,831 |
| 2017-11-17 | $51.40 | $52.25 | $51.05 | $51.80 | $51.80 | 83,502 |
| 2017-11-16 | $51.90 | $52.15 | $51.45 | $51.85 | $51.85 | 92,494 |
| 2017-11-15 | $51.45 | $51.85 | $50.25 | $51.60 | $51.60 | 76,250 |
| 2017-11-14 | $51.55 | $52.50 | $51.55 | $51.95 | $51.95 | 69,631 |
| 2017-11-13 | $52.50 | $52.70 | $51.65 | $52.10 | $52.10 | 103,281 |
| 2017-11-10 | $52.80 | $54.40 | $52.65 | $53.00 | $53.00 | 158,415 |
| 2017-11-09 | $52.50 | $52.95 | $52.05 | $52.75 | $52.75 | 156,914 |
| 2017-11-08 | $50.90 | $52.65 | $50.85 | $52.58 | $52.58 | 168,797 |
| 2017-11-07 | $51.60 | $51.60 | $49.90 | $51.00 | $51.00 | 106,336 |
| 2017-11-06 | $51.10 | $51.90 | $51.00 | $51.70 | $51.70 | 100,462 |
| 2017-11-03 | $51.40 | $52.95 | $50.80 | $50.90 | $50.90 | 160,119 |
| 2017-11-02 | $51.10 | $51.55 | $50.45 | $51.50 | $51.50 | 135,727 |
| 2017-11-01 | $52.40 | $52.40 | $51.15 | $51.45 | $51.45 | 142,163 |
| 2017-10-31 | $51.10 | $52.65 | $50.60 | $51.80 | $51.80 | 281,879 |
| 2017-10-30 | $47.30 | $51.80 | $47.15 | $51.20 | $51.20 | 429,886 |
| 2017-10-27 | $41.55 | $47.90 | $41.05 | $46.25 | $46.25 | 645,994 |
| 2017-10-26 | $39.05 | $39.25 | $37.50 | $37.95 | $37.95 | 104,050 |
| 2017-10-25 | $37.65 | $38.85 | $37.65 | $38.80 | $38.80 | 158,233 |
| 2017-10-24 | $37.70 | $38.10 | $37.50 | $37.65 | $37.65 | 99,083 |
| 2017-10-23 | $37.60 | $37.80 | $37.30 | $37.55 | $37.55 | 269,563 |
| 2017-10-20 | $38.15 | $38.20 | $37.43 | $37.45 | $37.45 | 113,243 |
| 2017-10-19 | $38.60 | $38.60 | $37.35 | $37.65 | $37.65 | 86,683 |
| 2017-10-18 | $39.50 | $39.65 | $38.95 | $39.00 | $39.00 | 79,582 |
| 2017-10-17 | $40.35 | $40.60 | $39.33 | $39.45 | $39.45 | 83,619 |
| 2017-10-16 | $40.05 | $40.95 | $39.85 | $40.40 | $40.40 | 75,798 |
| 2017-10-13 | $38.10 | $40.45 | $37.75 | $40.10 | $40.10 | 669,389 |
| 2017-10-12 | $38.00 | $38.25 | $37.70 | $37.80 | $37.80 | 73,614 |
| 2017-10-11 | $38.35 | $38.85 | $37.93 | $38.00 | $38.00 | 72,471 |
| 2017-10-10 | $38.30 | $38.60 | $37.85 | $38.40 | $38.40 | 60,391 |
| 2017-10-09 | $38.45 | $38.55 | $37.80 | $38.05 | $38.05 | 66,662 |
| 2017-10-06 | $38.05 | $38.40 | $37.95 | $38.30 | $38.30 | 56,341 |
| 2017-10-05 | $38.40 | $38.83 | $38.19 | $38.30 | $38.30 | 87,321 |
| 2017-10-04 | $38.55 | $39.03 | $38.25 | $38.65 | $38.65 | 47,605 |
| 2017-10-03 | $38.50 | $38.75 | $37.90 | $38.45 | $38.45 | 139,741 |
| 2017-10-02 | $38.40 | $39.00 | $38.10 | $38.35 | $38.35 | 120,933 |
| 2017-09-29 | $38.20 | $38.70 | $38.10 | $38.25 | $38.25 | 111,943 |
| 2017-09-28 | $37.95 | $38.45 | $37.50 | $38.40 | $38.40 | 103,077 |
| 2017-09-27 | $36.80 | $38.20 | $36.80 | $38.00 | $38.00 | 88,843 |
| 2017-09-26 | $36.55 | $37.00 | $36.50 | $36.75 | $36.75 | 67,063 |
| 2017-09-25 | $37.10 | $37.23 | $36.25 | $36.55 | $36.55 | 98,689 |
| 2017-09-22 | $37.25 | $37.55 | $36.95 | $37.15 | $37.15 | 60,291 |
| 2017-09-21 | $37.35 | $37.65 | $36.95 | $37.20 | $37.20 | 52,776 |
| 2017-09-20 | $37.20 | $37.70 | $37.10 | $37.35 | $37.35 | 54,105 |
| 2017-09-19 | $37.10 | $37.50 | $36.80 | $37.15 | $37.15 | 106,246 |
| 2017-09-18 | $36.45 | $37.25 | $36.20 | $37.25 | $37.25 | 67,145 |
| 2017-09-15 | $36.05 | $36.55 | $35.15 | $36.35 | $36.35 | 183,521 |
| 2017-09-14 | $35.55 | $36.08 | $35.30 | $35.95 | $35.95 | 76,784 |
| 2017-09-13 | $35.20 | $35.75 | $34.90 | $35.50 | $35.50 | 61,698 |
| 2017-09-12 | $35.25 | $35.70 | $34.45 | $35.40 | $35.40 | 70,861 |
| 2017-09-11 | $34.15 | $35.05 | $33.70 | $34.95 | $34.95 | 77,334 |
| 2017-09-08 | $33.35 | $34.30 | $33.20 | $33.75 | $33.75 | 52,839 |
| 2017-09-07 | $33.95 | $34.10 | $33.35 | $33.60 | $33.60 | 59,353 |
| 2017-09-06 | $34.70 | $34.70 | $33.30 | $33.95 | $33.95 | 98,081 |
| 2017-09-05 | $34.75 | $35.60 | $34.40 | $34.45 | $34.45 | 89,569 |
| 2017-09-01 | $34.70 | $34.80 | $34.25 | $34.70 | $34.70 | 39,108 |
| 2017-08-31 | $34.30 | $35.10 | $34.30 | $34.45 | $34.45 | 55,247 |
| 2017-08-30 | $33.90 | $34.30 | $33.85 | $34.20 | $34.20 | 51,184 |
| 2017-08-29 | $33.60 | $34.18 | $33.60 | $33.95 | $33.95 | 68,940 |
| 2017-08-28 | $33.70 | $34.20 | $33.55 | $34.10 | $34.10 | 81,012 |
| 2017-08-25 | $33.15 | $33.85 | $32.95 | $33.70 | $33.70 | 64,310 |
| 2017-08-24 | $33.20 | $33.50 | $32.80 | $32.90 | $32.90 | 68,083 |
| 2017-08-23 | $32.90 | $33.35 | $32.75 | $33.20 | $33.20 | 90,955 |
| 2017-08-22 | $32.90 | $33.37 | $32.90 | $33.10 | $33.10 | 59,122 |
| 2017-08-21 | $32.80 | $32.95 | $32.60 | $32.65 | $32.65 | 69,923 |
| 2017-08-18 | $32.30 | $33.15 | $32.25 | $32.95 | $32.95 | 92,477 |
| 2017-08-17 | $33.15 | $33.55 | $32.55 | $32.60 | $32.60 | 63,991 |
| 2017-08-16 | $33.80 | $34.00 | $33.25 | $33.40 | $33.40 | 60,538 |
| 2017-08-15 | $34.25 | $34.25 | $33.60 | $33.60 | $33.60 | 76,177 |
| 2017-08-14 | $33.65 | $34.30 | $33.45 | $34.15 | $34.15 | 81,474 |
| 2017-08-11 | $33.05 | $33.55 | $32.60 | $33.30 | $33.30 | 78,173 |
| 2017-08-10 | $33.20 | $33.50 | $32.80 | $32.85 | $32.85 | 115,901 |
| 2017-08-09 | $34.00 | $34.65 | $33.30 | $33.40 | $33.40 | 116,560 |
| 2017-08-08 | $34.55 | $35.75 | $34.30 | $34.35 | $34.35 | 83,497 |
| 2017-08-07 | $34.05 | $35.05 | $33.95 | $34.55 | $34.55 | 165,650 |
| 2017-08-04 | $35.20 | $37.40 | $34.00 | $34.05 | $34.05 | 167,963 |
| 2017-08-03 | $37.00 | $37.00 | $35.20 | $35.20 | $35.20 | 310,935 |
| 2017-08-02 | $35.00 | $37.65 | $35.00 | $37.05 | $37.05 | 485,495 |
| 2017-08-01 | $40.00 | $40.60 | $38.95 | $39.20 | $39.20 | 124,767 |
| 2017-07-31 | $39.45 | $39.85 | $38.45 | $39.50 | $39.50 | 86,241 |
| 2017-07-28 | $39.40 | $39.90 | $38.70 | $39.25 | $39.25 | 52,330 |
| 2017-07-27 | $38.95 | $39.60 | $38.45 | $39.60 | $39.60 | 69,036 |
| 2017-07-26 | $39.15 | $39.53 | $38.75 | $39.05 | $39.05 | 80,894 |
| 2017-07-25 | $39.80 | $39.95 | $39.05 | $39.25 | $39.25 | 64,689 |
| 2017-07-24 | $39.40 | $39.65 | $39.00 | $39.60 | $39.60 | 47,173 |
| 2017-07-21 | $39.50 | $39.90 | $38.80 | $39.40 | $39.40 | 96,553 |
| 2017-07-20 | $39.05 | $39.55 | $38.65 | $39.25 | $39.25 | 43,699 |
| 2017-07-19 | $38.65 | $39.10 | $38.45 | $39.10 | $39.10 | 89,341 |
| 2017-07-18 | $38.90 | $39.15 | $38.30 | $38.40 | $38.40 | 69,493 |
| 2017-07-17 | $39.35 | $39.53 | $38.95 | $39.25 | $39.25 | 60,121 |
| 2017-07-14 | $39.15 | $39.70 | $38.85 | $39.30 | $39.30 | 65,872 |
| 2017-07-13 | $39.05 | $39.35 | $38.75 | $39.25 | $39.25 | 76,912 |
| 2017-07-12 | $39.15 | $39.45 | $38.65 | $39.15 | $39.15 | 45,977 |
| 2017-07-11 | $38.25 | $39.00 | $37.68 | $38.70 | $38.70 | 117,325 |
| 2017-07-10 | $37.50 | $38.40 | $37.25 | $38.25 | $38.25 | 60,001 |
| 2017-07-07 | $36.90 | $37.85 | $36.90 | $37.80 | $37.80 | 118,947 |
| 2017-07-06 | $36.95 | $37.20 | $36.60 | $36.65 | $36.65 | 69,696 |
| 2017-07-05 | $37.60 | $37.75 | $36.85 | $37.10 | $37.10 | 91,679 |
| 2017-07-03 | $38.00 | $38.20 | $37.40 | $37.55 | $37.55 | 39,043 |
| 2017-06-30 | $38.15 | $38.15 | $37.50 | $37.80 | $37.80 | 87,589 |
| 2017-06-29 | $39.55 | $39.55 | $37.75 | $38.05 | $38.05 | 106,266 |
| 2017-06-28 | $39.60 | $40.00 | $37.55 | $39.30 | $39.30 | 305,991 |
| 2017-06-27 | $36.75 | $37.05 | $36.10 | $36.10 | $36.10 | 41,916 |
| 2017-06-26 | $37.45 | $37.45 | $36.65 | $36.75 | $36.75 | 96,704 |
| 2017-06-23 | $36.70 | $37.95 | $36.60 | $37.40 | $37.40 | 138,351 |
| 2017-06-22 | $35.65 | $36.70 | $35.65 | $36.65 | $36.65 | 49,648 |
| 2017-06-21 | $36.30 | $36.45 | $35.70 | $35.85 | $35.85 | 52,435 |
| 2017-06-20 | $36.35 | $36.50 | $35.85 | $36.20 | $36.20 | 50,000 |
| 2017-06-19 | $36.30 | $36.70 | $35.90 | $36.45 | $36.45 | 82,407 |
| 2017-06-16 | $36.20 | $36.88 | $35.05 | $35.90 | $35.90 | 197,011 |
| 2017-06-15 | $36.45 | $37.10 | $36.05 | $36.40 | $36.40 | 56,546 |
| 2017-06-14 | $37.00 | $37.20 | $36.55 | $36.95 | $36.95 | 59,991 |
| 2017-06-13 | $37.40 | $37.45 | $36.90 | $37.00 | $37.00 | 49,107 |
| 2017-06-12 | $37.75 | $37.75 | $36.70 | $37.10 | $37.10 | 99,194 |
| 2017-06-09 | $38.70 | $38.80 | $37.50 | $37.75 | $37.75 | 86,702 |
| 2017-06-08 | $37.45 | $39.20 | $37.05 | $38.70 | $38.70 | 113,969 |
| 2017-06-07 | $37.05 | $37.55 | $36.90 | $37.40 | $37.40 | 40,947 |
| 2017-06-06 | $36.60 | $37.25 | $35.95 | $37.05 | $37.05 | 55,738 |
| 2017-06-05 | $36.80 | $37.05 | $36.30 | $36.90 | $36.90 | 48,441 |
| 2017-06-02 | $35.75 | $37.55 | $35.60 | $36.90 | $36.90 | 80,699 |
| 2017-06-01 | $34.85 | $35.70 | $34.70 | $35.65 | $35.65 | 62,329 |
| 2017-05-31 | $35.25 | $35.30 | $34.28 | $34.75 | $34.75 | 95,253 |
| 2017-05-30 | $35.35 | $35.40 | $34.95 | $35.25 | $35.25 | 44,702 |
| 2017-05-26 | $35.30 | $35.55 | $35.00 | $35.35 | $35.35 | 45,522 |
| 2017-05-25 | $35.55 | $35.60 | $35.00 | $35.30 | $35.30 | 39,527 |
| 2017-05-24 | $35.30 | $35.75 | $35.10 | $35.20 | $35.20 | 79,494 |
| 2017-05-23 | $35.40 | $35.75 | $34.50 | $35.30 | $35.30 | 119,000 |
| 2017-05-22 | $35.00 | $35.25 | $34.65 | $35.20 | $35.20 | 61,662 |
| 2017-05-19 | $35.35 | $35.35 | $34.65 | $34.90 | $34.90 | 78,193 |
| 2017-05-18 | $33.60 | $35.30 | $33.40 | $35.25 | $35.25 | 185,184 |
| 2017-05-17 | $34.20 | $34.75 | $33.60 | $33.70 | $33.70 | 121,034 |
| 2017-05-16 | $34.90 | $35.05 | $34.35 | $34.95 | $34.95 | 85,243 |
| 2017-05-15 | $34.45 | $35.30 | $34.45 | $34.80 | $34.80 | 55,715 |
| 2017-05-12 | $34.00 | $34.50 | $33.65 | $34.10 | $34.10 | 254,879 |
| 2017-05-11 | $33.75 | $34.05 | $33.15 | $34.03 | $34.03 | 182,034 |
| 2017-05-10 | $34.55 | $34.60 | $32.00 | $34.05 | $34.05 | 372,297 |
| 2017-05-09 | $36.30 | $36.55 | $35.25 | $36.35 | $36.35 | 69,072 |
| 2017-05-08 | $36.00 | $36.30 | $35.50 | $36.15 | $36.15 | 58,989 |
| 2017-05-05 | $35.80 | $36.25 | $35.65 | $36.15 | $36.15 | 49,556 |
| 2017-05-04 | $35.85 | $35.95 | $35.10 | $35.65 | $35.65 | 59,297 |
| 2017-05-03 | $36.00 | $36.00 | $35.30 | $35.65 | $35.65 | 39,169 |
| 2017-05-02 | $36.55 | $36.70 | $35.85 | $36.15 | $36.15 | 36,646 |
| 2017-05-01 | $36.80 | $36.85 | $36.00 | $36.55 | $36.55 | 129,846 |
| 2017-04-28 | $37.35 | $37.35 | $36.50 | $36.65 | $36.65 | 71,881 |
| 2017-04-27 | $37.00 | $37.55 | $36.80 | $37.40 | $37.40 | 58,088 |
| 2017-04-26 | $36.35 | $37.50 | $36.30 | $37.10 | $37.10 | 98,796 |
| 2017-04-25 | $35.15 | $36.55 | $35.10 | $36.45 | $36.45 | 71,985 |
| 2017-04-24 | $34.85 | $35.15 | $34.05 | $34.85 | $34.85 | 61,076 |
| 2017-04-21 | $34.25 | $34.35 | $33.80 | $34.05 | $34.05 | 45,970 |
| 2017-04-20 | $33.55 | $34.35 | $33.55 | $34.15 | $34.15 | 56,049 |
| 2017-04-19 | $33.60 | $33.60 | $32.70 | $33.35 | $33.35 | 75,261 |
| 2017-04-18 | $32.30 | $33.00 | $32.30 | $32.95 | $32.95 | 56,886 |
| 2017-04-17 | $32.15 | $32.55 | $32.05 | $32.45 | $32.45 | 42,017 |
| 2017-04-13 | $32.30 | $32.65 | $31.90 | $32.00 | $32.00 | 56,436 |
| 2017-04-12 | $33.25 | $33.30 | $32.35 | $32.40 | $32.40 | 42,015 |
| 2017-04-11 | $33.00 | $33.50 | $32.70 | $33.50 | $33.50 | 54,704 |
| 2017-04-10 | $33.65 | $34.20 | $32.95 | $33.10 | $33.10 | 59,133 |
| 2017-04-07 | $33.55 | $33.75 | $33.25 | $33.75 | $33.75 | 56,981 |
| 2017-04-06 | $33.00 | $33.80 | $32.80 | $33.75 | $33.75 | 72,808 |
| 2017-04-05 | $34.15 | $34.40 | $33.05 | $33.05 | $33.05 | 97,999 |
| 2017-04-04 | $33.65 | $34.30 | $33.55 | $33.90 | $33.90 | 76,484 |
| 2017-04-03 | $35.75 | $35.80 | $33.70 | $33.90 | $33.90 | 80,578 |
| 2017-03-31 | $35.85 | $36.00 | $35.05 | $35.75 | $35.75 | 97,898 |
| 2017-03-30 | $34.95 | $35.90 | $34.70 | $35.80 | $35.80 | 69,951 |
| 2017-03-29 | $34.85 | $35.10 | $34.50 | $35.00 | $35.00 | 36,625 |
| 2017-03-28 | $33.80 | $35.10 | $33.55 | $35.00 | $35.00 | 105,485 |
| 2017-03-27 | $33.65 | $34.35 | $33.60 | $33.95 | $33.95 | 66,860 |
| 2017-03-24 | $34.60 | $35.05 | $34.10 | $34.20 | $34.20 | 60,503 |
| 2017-03-23 | $33.40 | $34.75 | $33.40 | $34.45 | $34.45 | 65,090 |
| 2017-03-22 | $33.75 | $34.15 | $33.10 | $33.40 | $33.40 | 63,906 |
| 2017-03-21 | $35.70 | $35.70 | $33.75 | $33.75 | $33.75 | 71,181 |
| 2017-03-20 | $36.75 | $36.75 | $35.40 | $35.40 | $35.40 | 62,501 |
| 2017-03-17 | $35.50 | $37.00 | $35.35 | $36.80 | $36.80 | 200,576 |
| 2017-03-16 | $35.95 | $36.15 | $35.50 | $35.65 | $35.65 | 50,462 |
| 2017-03-15 | $34.70 | $35.75 | $34.45 | $35.45 | $35.45 | 49,727 |
| 2017-03-14 | $34.25 | $34.98 | $34.10 | $34.55 | $34.55 | 45,667 |
| 2017-03-13 | $34.25 | $34.70 | $34.05 | $34.45 | $34.45 | 42,427 |
| 2017-03-10 | $34.00 | $34.50 | $33.80 | $34.40 | $34.40 | 76,246 |
| 2017-03-09 | $34.15 | $34.35 | $33.65 | $33.80 | $33.80 | 171,376 |
| 2017-03-08 | $34.60 | $34.65 | $34.00 | $34.00 | $34.00 | 65,646 |
| 2017-03-07 | $34.55 | $35.30 | $34.40 | $34.50 | $34.50 | 105,101 |
| 2017-03-06 | $34.40 | $34.85 | $34.30 | $34.60 | $34.60 | 58,183 |
| 2017-03-03 | $35.15 | $35.40 | $34.40 | $34.55 | $34.55 | 72,595 |
| 2017-03-02 | $35.20 | $35.25 | $34.98 | $35.20 | $35.20 | 59,277 |
| 2017-03-01 | $35.15 | $35.50 | $34.90 | $35.40 | $35.40 | 87,436 |
| 2017-02-28 | $34.70 | $34.70 | $33.80 | $34.50 | $34.50 | 144,804 |
| 2017-02-27 | $35.00 | $35.20 | $34.40 | $34.75 | $34.75 | 96,719 |
| 2017-02-24 | $35.40 | $35.63 | $34.75 | $35.10 | $35.10 | 151,592 |
| 2017-02-23 | $36.20 | $38.80 | $33.55 | $35.90 | $35.90 | 402,518 |
| 2017-02-22 | $38.20 | $38.95 | $38.09 | $38.85 | $38.85 | 88,503 |
| 2017-02-21 | $38.50 | $38.70 | $37.70 | $38.40 | $38.40 | 77,712 |
| 2017-02-17 | $37.45 | $38.65 | $37.31 | $38.30 | $38.30 | 140,639 |
| 2017-02-16 | $38.00 | $38.25 | $37.15 | $37.45 | $37.45 | 38,764 |
| 2017-02-15 | $37.85 | $38.15 | $37.30 | $38.05 | $38.05 | 54,834 |
| 2017-02-14 | $37.50 | $38.40 | $37.20 | $37.85 | $37.85 | 103,321 |
| 2017-02-13 | $37.25 | $37.70 | $37.25 | $37.55 | $37.55 | 45,321 |
| 2017-02-10 | $37.55 | $37.55 | $36.75 | $37.05 | $37.05 | 54,172 |
| 2017-02-09 | $36.35 | $37.60 | $36.35 | $37.30 | $37.30 | 95,108 |
| 2017-02-08 | $36.50 | $36.90 | $36.25 | $36.40 | $36.40 | 61,856 |
| 2017-02-07 | $37.35 | $37.35 | $36.50 | $36.70 | $36.70 | 45,004 |
| 2017-02-06 | $38.20 | $38.20 | $37.10 | $37.20 | $37.20 | 44,105 |
| 2017-02-03 | $38.20 | $38.50 | $37.85 | $38.40 | $38.40 | 45,033 |
| 2017-02-02 | $37.95 | $38.10 | $37.65 | $38.05 | $38.05 | 49,508 |
| 2017-02-01 | $37.45 | $38.40 | $37.15 | $37.95 | $37.95 | 55,458 |
| 2017-01-31 | $36.60 | $37.25 | $36.40 | $37.10 | $37.10 | 70,683 |
| 2017-01-30 | $36.80 | $36.90 | $36.15 | $36.75 | $36.75 | 46,409 |
| 2017-01-27 | $37.40 | $37.60 | $36.85 | $37.20 | $37.20 | 30,131 |
| 2017-01-26 | $38.10 | $38.10 | $36.55 | $37.05 | $37.05 | 41,407 |
| 2017-01-25 | $37.40 | $38.15 | $37.30 | $37.90 | $37.90 | 84,116 |
| 2017-01-24 | $37.50 | $37.50 | $37.20 | $37.35 | $37.35 | 104,376 |
| 2017-01-23 | $37.10 | $37.40 | $36.90 | $37.35 | $37.35 | 32,257 |
| 2017-01-20 | $37.30 | $37.55 | $36.80 | $37.30 | $37.30 | 41,757 |
| 2017-01-19 | $37.90 | $38.30 | $36.95 | $37.20 | $37.20 | 55,286 |
| 2017-01-18 | $37.15 | $38.85 | $35.90 | $37.90 | $37.90 | 65,968 |
| 2017-01-17 | $37.95 | $38.00 | $36.75 | $36.95 | $36.95 | 54,475 |
| 2017-01-13 | $37.95 | $38.55 | $37.80 | $38.35 | $38.35 | 26,738 |
| 2017-01-12 | $38.05 | $38.05 | $37.10 | $37.75 | $37.75 | 35,436 |
| 2017-01-11 | $38.30 | $38.60 | $38.05 | $38.35 | $38.35 | 42,198 |
| 2017-01-10 | $38.10 | $38.85 | $37.90 | $38.35 | $38.35 | 42,901 |
| 2017-01-09 | $38.05 | $38.40 | $37.63 | $37.95 | $37.95 | 34,226 |
| 2017-01-06 | $38.10 | $38.80 | $37.65 | $38.20 | $38.20 | 65,623 |
| 2017-01-05 | $38.20 | $38.20 | $36.95 | $37.95 | $37.95 | 65,496 |
| 2017-01-04 | $37.45 | $38.45 | $37.30 | $38.33 | $38.33 | 82,765 |
| 2017-01-03 | $36.55 | $37.25 | $35.75 | $37.20 | $37.20 | 79,568 |
| 2016-12-30 | $36.45 | $36.45 | $35.80 | $36.00 | $36.00 | 77,045 |
| 2016-12-29 | $36.45 | $36.65 | $35.85 | $36.40 | $36.40 | 50,104 |
| 2016-12-28 | $36.95 | $36.95 | $35.75 | $36.30 | $36.30 | 106,586 |
| 2016-12-27 | $36.40 | $37.40 | $36.40 | $36.80 | $36.80 | 56,106 |
| 2016-12-23 | $36.70 | $36.80 | $36.20 | $36.50 | $36.50 | 42,747 |
| 2016-12-22 | $37.05 | $37.07 | $36.40 | $36.70 | $36.70 | 97,226 |
| 2016-12-21 | $36.20 | $37.65 | $36.20 | $37.25 | $37.25 | 127,020 |
| 2016-12-20 | $37.60 | $38.00 | $35.35 | $36.35 | $36.35 | 333,524 |
| 2016-12-19 | $38.25 | $38.40 | $37.50 | $37.60 | $37.60 | 61,131 |
| 2016-12-16 | $38.70 | $39.45 | $37.80 | $37.90 | $37.90 | 327,350 |
| 2016-12-15 | $38.45 | $38.90 | $38.25 | $38.50 | $38.50 | 99,889 |
| 2016-12-14 | $39.00 | $39.45 | $38.20 | $38.35 | $38.35 | 62,773 |
| 2016-12-13 | $39.70 | $40.00 | $39.05 | $39.25 | $39.25 | 94,133 |
| 2016-12-12 | $39.70 | $40.05 | $39.00 | $39.40 | $39.40 | 45,220 |
| 2016-12-09 | $40.15 | $40.15 | $39.20 | $39.80 | $39.80 | 67,810 |
| 2016-12-08 | $39.25 | $39.85 | $38.00 | $39.80 | $39.80 | 103,873 |
| 2016-12-07 | $37.75 | $39.15 | $37.35 | $39.05 | $39.05 | 78,989 |
| 2016-12-06 | $37.25 | $37.95 | $36.60 | $37.70 | $37.70 | 62,488 |
| 2016-12-05 | $36.70 | $37.15 | $36.25 | $37.05 | $37.05 | 68,455 |
| 2016-12-02 | $36.35 | $36.70 | $36.15 | $36.35 | $36.35 | 72,517 |
| 2016-12-01 | $36.50 | $37.25 | $36.05 | $36.20 | $36.20 | 124,707 |
| 2016-11-30 | $36.95 | $37.35 | $36.15 | $36.40 | $36.40 | 126,283 |
| 2016-11-29 | $36.95 | $37.35 | $36.50 | $36.80 | $36.80 | 68,501 |
| 2016-11-28 | $37.05 | $37.30 | $36.60 | $36.80 | $36.80 | 61,499 |
| 2016-11-25 | $36.53 | $37.50 | $36.53 | $37.25 | $37.25 | 36,349 |
| 2016-11-23 | $37.45 | $37.45 | $36.50 | $37.20 | $37.20 | 58,106 |
| 2016-11-22 | $36.45 | $37.50 | $36.45 | $37.45 | $37.45 | 74,605 |
| 2016-11-21 | $35.45 | $36.35 | $35.45 | $36.35 | $36.35 | 135,785 |
| 2016-11-18 | $35.50 | $35.76 | $34.85 | $35.35 | $35.35 | 60,495 |
| 2016-11-17 | $35.45 | $35.75 | $35.10 | $35.35 | $35.35 | 44,324 |
| 2016-11-16 | $34.75 | $35.35 | $34.35 | $35.35 | $35.35 | 48,085 |
| 2016-11-15 | $34.50 | $35.15 | $33.85 | $34.90 | $34.90 | 73,977 |
| 2016-11-14 | $35.30 | $36.30 | $34.20 | $34.50 | $34.50 | 95,962 |
| 2016-11-11 | $33.55 | $35.15 | $32.25 | $34.90 | $34.90 | 140,559 |
| 2016-11-10 | $33.00 | $34.00 | $32.20 | $33.50 | $33.50 | 87,862 |
| 2016-11-09 | $30.50 | $33.05 | $29.70 | $33.05 | $33.05 | 101,592 |
| 2016-11-08 | $31.20 | $31.30 | $30.64 | $31.10 | $31.10 | 53,087 |
| 2016-11-07 | $30.85 | $31.68 | $30.30 | $31.10 | $31.10 | 87,261 |
| 2016-11-04 | $30.05 | $30.25 | $29.35 | $30.05 | $30.05 | 127,247 |
| 2016-11-03 | $30.50 | $30.55 | $29.80 | $30.05 | $30.05 | 160,224 |
| 2016-11-02 | $31.10 | $31.80 | $29.00 | $30.55 | $30.55 | 356,712 |
| 2016-11-01 | $33.45 | $33.90 | $32.30 | $33.15 | $33.15 | 145,057 |
| 2016-10-31 | $33.75 | $33.85 | $33.45 | $33.55 | $33.55 | 221,496 |
| 2016-10-28 | $33.70 | $34.20 | $33.45 | $33.70 | $33.70 | 79,667 |
| 2016-10-27 | $34.70 | $35.25 | $33.60 | $33.65 | $33.65 | 49,403 |
| 2016-10-26 | $34.35 | $35.35 | $34.35 | $34.65 | $34.65 | 70,395 |
| 2016-10-25 | $34.70 | $35.25 | $34.10 | $34.50 | $34.50 | 31,470 |
| 2016-10-24 | $34.85 | $35.25 | $34.60 | $34.85 | $34.85 | 36,332 |
| 2016-10-21 | $33.50 | $34.50 | $33.50 | $34.45 | $34.45 | 40,360 |
| 2016-10-20 | $34.05 | $34.55 | $33.85 | $33.95 | $33.95 | 93,897 |
| 2016-10-19 | $34.80 | $34.80 | $34.15 | $34.30 | $34.30 | 114,733 |
| 2016-10-18 | $34.90 | $35.25 | $34.40 | $34.75 | $34.75 | 60,571 |
| 2016-10-17 | $34.70 | $35.00 | $34.40 | $34.55 | $34.55 | 61,881 |
| 2016-10-14 | $34.34 | $34.96 | $33.52 | $34.75 | $34.75 | 80,390 |
| 2016-10-13 | $35.37 | $35.37 | $34.16 | $34.25 | $34.25 | 90,208 |
| 2016-10-12 | $35.27 | $35.77 | $35.16 | $35.68 | $35.68 | 68,396 |
| 2016-10-11 | $36.35 | $36.35 | $35.06 | $35.35 | $35.35 | 51,662 |
| 2016-10-10 | $35.91 | $36.47 | $35.91 | $36.36 | $36.36 | 42,727 |
| 2016-10-07 | $36.12 | $36.12 | $35.46 | $35.69 | $35.69 | 45,386 |
| 2016-10-06 | $36.72 | $36.83 | $35.49 | $36.17 | $36.17 | 75,908 |
| 2016-10-05 | $35.65 | $36.83 | $35.33 | $36.72 | $36.72 | 147,382 |
| 2016-10-04 | $35.62 | $35.96 | $35.30 | $35.34 | $35.34 | 84,485 |
| 2016-10-03 | $35.65 | $35.85 | $35.39 | $35.53 | $35.53 | 74,530 |
| 2016-09-30 | $35.69 | $36.19 | $35.60 | $35.95 | $35.95 | 103,875 |
| 2016-09-29 | $36.55 | $36.81 | $35.26 | $35.62 | $35.62 | 102,003 |
| 2016-09-28 | $36.11 | $36.87 | $35.95 | $36.65 | $36.65 | 97,507 |
| 2016-09-27 | $35.29 | $36.16 | $35.09 | $36.09 | $36.09 | 66,372 |
| 2016-09-26 | $35.87 | $35.99 | $35.30 | $35.39 | $35.39 | 69,013 |
| 2016-09-23 | $36.28 | $36.43 | $35.69 | $35.89 | $35.89 | 81,936 |
| 2016-09-22 | $35.67 | $36.55 | $35.60 | $36.35 | $36.35 | 108,938 |
| 2016-09-21 | $35.10 | $35.44 | $32.26 | $35.33 | $35.33 | 90,722 |
| 2016-09-20 | $35.68 | $35.73 | $34.74 | $35.02 | $35.02 | 104,346 |
| 2016-09-19 | $33.71 | $36.08 | $33.71 | $35.60 | $35.60 | 259,674 |
| 2016-09-16 | $32.59 | $34.04 | $32.31 | $33.60 | $33.60 | 255,720 |
| 2016-09-15 | $32.39 | $32.70 | $32.28 | $32.64 | $32.64 | 76,540 |
| 2016-09-14 | $32.87 | $32.87 | $32.28 | $32.38 | $32.38 | 49,735 |
| 2016-09-13 | $33.19 | $33.55 | $32.77 | $32.80 | $32.80 | 53,164 |
| 2016-09-12 | $33.23 | $33.65 | $33.15 | $33.61 | $33.61 | 70,949 |
| 2016-09-09 | $34.00 | $34.09 | $32.58 | $33.38 | $33.38 | 126,836 |
| 2016-09-08 | $34.40 | $34.71 | $33.90 | $34.38 | $34.38 | 166,278 |
| 2016-09-07 | $33.14 | $34.74 | $32.84 | $34.55 | $34.55 | 220,964 |
| 2016-09-06 | $33.35 | $33.38 | $33.02 | $33.14 | $33.14 | 95,219 |
| 2016-09-02 | $33.40 | $33.40 | $32.75 | $33.30 | $33.30 | 63,064 |
| 2016-09-01 | $32.61 | $33.52 | $32.50 | $33.16 | $33.16 | 128,580 |
| 2016-08-31 | $33.40 | $33.43 | $32.50 | $32.60 | $32.60 | 78,927 |
| 2016-08-30 | $34.15 | $34.39 | $33.32 | $33.43 | $33.43 | 81,609 |
| 2016-08-29 | $33.82 | $34.30 | $33.65 | $34.06 | $34.06 | 128,626 |
| 2016-08-26 | $33.28 | $33.87 | $33.19 | $33.62 | $33.62 | 128,150 |
| 2016-08-25 | $33.23 | $33.94 | $33.00 | $33.30 | $33.30 | 136,225 |
| 2016-08-24 | $31.62 | $33.79 | $31.62 | $33.30 | $33.30 | 267,139 |
| 2016-08-23 | $31.85 | $32.18 | $31.57 | $31.62 | $31.62 | 156,183 |
| 2016-08-22 | $31.28 | $32.00 | $31.14 | $31.70 | $31.70 | 123,164 |
| 2016-08-19 | $31.48 | $31.68 | $31.25 | $31.46 | $31.46 | 115,243 |
| 2016-08-18 | $31.69 | $31.93 | $31.17 | $31.67 | $31.67 | 131,572 |
| 2016-08-17 | $32.30 | $32.50 | $31.66 | $31.66 | $31.66 | 76,439 |
| 2016-08-16 | $32.41 | $32.61 | $31.94 | $32.23 | $32.23 | 129,882 |
| 2016-08-15 | $32.17 | $32.79 | $31.68 | $32.45 | $32.45 | 111,866 |
| 2016-08-12 | $32.23 | $32.54 | $31.95 | $32.00 | $32.00 | 85,373 |
| 2016-08-11 | $32.56 | $32.90 | $32.08 | $32.31 | $32.31 | 144,988 |
| 2016-08-10 | $33.20 | $33.25 | $32.32 | $32.45 | $32.45 | 147,244 |
| 2016-08-09 | $32.97 | $33.39 | $32.57 | $33.09 | $33.09 | 101,344 |
| 2016-08-08 | $32.60 | $33.12 | $32.12 | $32.99 | $32.99 | 109,953 |
| 2016-08-05 | $32.82 | $33.20 | $32.44 | $32.68 | $32.68 | 189,478 |
| 2016-08-04 | $32.11 | $32.79 | $32.00 | $32.52 | $32.52 | 195,073 |
| 2016-08-03 | $31.55 | $33.30 | $30.20 | $32.25 | $32.25 | 294,472 |
| 2016-08-02 | $35.70 | $36.00 | $34.29 | $34.29 | $34.29 | 119,984 |
| 2016-08-01 | $34.98 | $36.02 | $34.63 | $35.64 | $35.64 | 95,157 |
| 2016-07-29 | $35.10 | $35.68 | $34.56 | $34.88 | $34.88 | 79,740 |
| 2016-07-28 | $35.91 | $36.00 | $34.62 | $35.25 | $35.25 | 70,842 |
| 2016-07-27 | $35.80 | $36.12 | $35.46 | $35.98 | $35.98 | 83,676 |
| 2016-07-26 | $35.16 | $35.85 | $34.94 | $35.71 | $35.71 | 63,050 |
| 2016-07-25 | $35.57 | $35.71 | $35.17 | $35.33 | $35.33 | 36,471 |
| 2016-07-22 | $35.31 | $35.85 | $34.91 | $35.58 | $35.58 | 42,144 |
| 2016-07-21 | $35.67 | $36.00 | $35.17 | $35.24 | $35.24 | 32,941 |
| 2016-07-20 | $35.96 | $36.00 | $35.42 | $35.74 | $35.74 | 57,230 |
| 2016-07-19 | $35.62 | $36.07 | $35.60 | $35.77 | $35.77 | 90,552 |
| 2016-07-18 | $35.52 | $36.00 | $35.38 | $35.68 | $35.68 | 51,189 |
| 2016-07-15 | $35.09 | $35.68 | $34.95 | $35.46 | $35.46 | 72,621 |
| 2016-07-14 | $35.88 | $36.33 | $34.83 | $35.03 | $35.03 | 105,326 |
| 2016-07-13 | $34.20 | $35.65 | $34.08 | $35.57 | $35.57 | 104,608 |
| 2016-07-12 | $34.05 | $34.95 | $33.57 | $34.05 | $34.05 | 160,519 |
| 2016-07-11 | $33.24 | $34.25 | $32.85 | $33.78 | $33.78 | 297,368 |
| 2016-07-08 | $32.81 | $33.45 | $32.81 | $32.94 | $32.94 | 143,563 |
| 2016-07-07 | $32.45 | $32.73 | $32.24 | $32.39 | $32.39 | 75,265 |
| 2016-07-06 | $32.49 | $33.21 | $32.22 | $32.29 | $32.29 | 102,746 |
| 2016-07-05 | $33.07 | $33.33 | $32.61 | $32.64 | $32.64 | 70,729 |
| 2016-07-01 | $33.69 | $34.18 | $33.24 | $33.33 | $33.33 | 133,035 |
| 2016-06-30 | $33.12 | $33.87 | $32.67 | $33.83 | $33.83 | 78,698 |
| 2016-06-29 | $32.65 | $33.21 | $32.34 | $33.07 | $33.07 | 103,116 |
| 2016-06-28 | $31.07 | $32.33 | $31.05 | $32.19 | $32.19 | 177,232 |
| 2016-06-27 | $32.43 | $32.43 | $30.65 | $30.79 | $30.79 | 139,705 |
| 2016-06-24 | $34.21 | $34.67 | $32.57 | $32.81 | $32.81 | 191,959 |
| 2016-06-23 | $35.69 | $36.22 | $35.02 | $36.01 | $36.01 | 86,030 |
| 2016-06-22 | $35.56 | $35.96 | $35.21 | $35.37 | $35.37 | 63,763 |
| 2016-06-21 | $35.71 | $35.84 | $35.25 | $35.68 | $35.68 | 50,006 |
| 2016-06-20 | $36.03 | $36.16 | $35.66 | $35.67 | $35.67 | 130,008 |
| 2016-06-17 | $35.94 | $36.00 | $35.33 | $35.62 | $35.62 | 158,328 |
| 2016-06-16 | $35.55 | $36.10 | $34.85 | $36.04 | $36.04 | 100,453 |
| 2016-06-15 | $35.71 | $36.50 | $35.57 | $35.88 | $35.88 | 68,246 |
| 2016-06-14 | $35.31 | $35.57 | $34.35 | $35.53 | $35.53 | 92,530 |
| 2016-06-13 | $35.90 | $35.90 | $35.36 | $35.43 | $35.43 | 61,854 |
| 2016-06-10 | $36.42 | $36.78 | $35.95 | $36.12 | $36.12 | 95,519 |
| 2016-06-09 | $37.45 | $37.56 | $36.75 | $37.09 | $37.09 | 94,625 |
| 2016-06-08 | $37.51 | $38.01 | $37.28 | $37.76 | $37.76 | 111,227 |
| 2016-06-07 | $37.53 | $37.82 | $37.12 | $37.46 | $37.46 | 60,415 |
| 2016-06-06 | $36.98 | $37.90 | $36.87 | $37.61 | $37.61 | 70,109 |
| 2016-06-03 | $37.19 | $37.19 | $36.46 | $37.06 | $37.06 | 141,111 |
| 2016-06-02 | $36.85 | $37.10 | $36.37 | $37.07 | $37.07 | 95,508 |
| 2016-06-01 | $35.31 | $37.25 | $35.14 | $37.15 | $37.15 | 299,856 |
| 2016-05-31 | $35.23 | $35.60 | $34.70 | $35.39 | $35.39 | 109,037 |
| 2016-05-27 | $34.37 | $35.50 | $34.21 | $35.21 | $35.21 | 118,980 |
| 2016-05-26 | $34.37 | $34.66 | $33.39 | $34.47 | $34.47 | 147,105 |
| 2016-05-25 | $34.25 | $34.60 | $34.05 | $34.41 | $34.41 | 155,420 |
| 2016-05-24 | $33.69 | $34.31 | $33.21 | $34.25 | $34.25 | 119,408 |
| 2016-05-23 | $33.52 | $34.15 | $33.09 | $33.36 | $33.36 | 102,073 |
| 2016-05-20 | $33.22 | $33.89 | $32.70 | $33.63 | $33.63 | 124,699 |
| 2016-05-19 | $32.62 | $33.29 | $32.24 | $33.00 | $33.00 | 156,902 |
| 2016-05-18 | $32.50 | $33.41 | $32.30 | $32.94 | $32.94 | 74,955 |
| 2016-05-17 | $33.50 | $34.45 | $32.43 | $32.83 | $32.83 | 131,294 |
| 2016-05-16 | $33.00 | $33.83 | $32.99 | $33.46 | $33.46 | 106,991 |
| 2016-05-13 | $33.05 | $34.22 | $32.86 | $32.97 | $32.97 | 126,912 |
| 2016-05-12 | $33.44 | $34.21 | $32.66 | $33.12 | $33.12 | 185,318 |
| 2016-05-11 | $34.01 | $34.33 | $33.14 | $33.19 | $33.19 | 124,419 |
| 2016-05-10 | $33.23 | $34.88 | $33.23 | $34.37 | $34.37 | 149,175 |
| 2016-05-09 | $34.39 | $34.41 | $33.34 | $33.56 | $33.56 | 168,608 |
| 2016-05-06 | $34.49 | $35.10 | $33.67 | $34.26 | $34.26 | 145,532 |
| 2016-05-05 | $33.82 | $35.78 | $33.61 | $34.84 | $34.84 | 239,213 |
| 2016-05-04 | $30.77 | $34.79 | $29.81 | $33.13 | $33.13 | 509,289 |
| 2016-05-03 | $28.81 | $29.33 | $27.87 | $28.05 | $28.05 | 169,337 |
| 2016-05-02 | $29.24 | $29.36 | $28.63 | $29.21 | $29.21 | 102,702 |
| 2016-04-29 | $29.45 | $29.45 | $28.73 | $29.04 | $29.04 | 76,171 |
| 2016-04-28 | $29.48 | $29.97 | $29.42 | $29.60 | $29.60 | 97,490 |
| 2016-04-27 | $29.77 | $29.95 | $29.25 | $29.69 | $29.69 | 68,994 |
| 2016-04-26 | $29.88 | $30.34 | $29.28 | $30.03 | $30.03 | 114,242 |
| 2016-04-25 | $29.73 | $29.94 | $29.39 | $29.94 | $29.94 | 113,260 |
| 2016-04-22 | $29.89 | $30.37 | $29.51 | $29.71 | $29.71 | 121,733 |
| 2016-04-21 | $30.62 | $30.70 | $29.90 | $29.99 | $29.99 | 112,544 |
| 2016-04-20 | $30.14 | $30.80 | $29.92 | $30.54 | $30.54 | 96,061 |
| 2016-04-19 | $30.67 | $31.26 | $30.21 | $30.24 | $30.24 | 82,854 |
| 2016-04-18 | $30.12 | $30.86 | $29.96 | $30.45 | $30.45 | 72,215 |
| 2016-04-15 | $30.26 | $30.74 | $30.04 | $30.38 | $30.38 | 91,199 |
| 2016-04-14 | $30.24 | $30.77 | $30.00 | $30.36 | $30.36 | 330,678 |
| 2016-04-13 | $30.11 | $30.29 | $29.96 | $30.24 | $30.24 | 241,310 |
| 2016-04-12 | $29.48 | $30.37 | $29.46 | $29.74 | $29.74 | 108,118 |
| 2016-04-11 | $30.76 | $30.76 | $29.16 | $29.60 | $29.60 | 99,573 |
| 2016-04-08 | $30.22 | $31.00 | $30.22 | $30.48 | $30.48 | 96,484 |
| 2016-04-07 | $30.37 | $30.37 | $29.24 | $29.86 | $29.86 | 134,577 |
| 2016-04-06 | $30.37 | $30.70 | $29.90 | $30.68 | $30.68 | 109,478 |
| 2016-04-05 | $31.10 | $31.62 | $30.46 | $30.48 | $30.48 | 113,583 |
| 2016-04-04 | $32.42 | $32.65 | $31.34 | $31.49 | $31.49 | 100,400 |
| 2016-04-01 | $31.83 | $32.40 | $31.40 | $32.40 | $32.40 | 119,744 |
| 2016-03-31 | $31.58 | $32.25 | $31.33 | $32.21 | $32.21 | 82,593 |
| 2016-03-30 | $32.63 | $32.80 | $31.59 | $31.61 | $31.61 | 150,553 |
| 2016-03-29 | $30.76 | $32.58 | $30.66 | $32.38 | $32.38 | 158,171 |
| 2016-03-28 | $31.49 | $31.49 | $30.07 | $30.90 | $30.90 | 153,630 |
| 2016-03-24 | $30.59 | $31.28 | $30.28 | $31.28 | $31.28 | 95,121 |
| 2016-03-23 | $31.39 | $31.54 | $30.75 | $30.75 | $30.75 | 85,114 |
| 2016-03-22 | $32.43 | $32.43 | $31.62 | $31.65 | $31.65 | 72,205 |
| 2016-03-21 | $32.38 | $32.98 | $32.37 | $32.48 | $32.48 | 117,525 |
| 2016-03-18 | $33.22 | $33.43 | $32.33 | $32.64 | $32.64 | 312,050 |
| 2016-03-17 | $32.13 | $33.12 | $31.82 | $33.02 | $33.02 | 137,951 |
| 2016-03-16 | $31.61 | $32.31 | $31.61 | $32.25 | $32.25 | 154,146 |
| 2016-03-15 | $32.05 | $32.29 | $31.26 | $31.77 | $31.77 | 226,611 |
| 2016-03-14 | $32.96 | $33.12 | $32.25 | $32.34 | $32.34 | 116,289 |
| 2016-03-11 | $32.60 | $33.21 | $31.99 | $32.90 | $32.90 | 130,770 |
| 2016-03-10 | $33.14 | $33.94 | $32.76 | $32.98 | $32.98 | 108,746 |
| 2016-03-09 | $33.76 | $34.34 | $32.92 | $33.03 | $33.03 | 126,066 |
| 2016-03-08 | $35.05 | $35.05 | $33.57 | $33.63 | $33.63 | 119,733 |
| 2016-03-07 | $33.79 | $35.24 | $33.79 | $35.18 | $35.18 | 154,283 |
| 2016-03-04 | $33.71 | $35.70 | $33.71 | $34.08 | $34.08 | 268,370 |
| 2016-03-03 | $33.06 | $33.74 | $32.80 | $33.60 | $33.60 | 127,563 |
| 2016-03-02 | $31.69 | $33.10 | $30.97 | $33.05 | $33.05 | 133,610 |
| 2016-03-01 | $32.30 | $32.30 | $31.06 | $31.64 | $31.64 | 179,431 |
| 2016-02-29 | $30.00 | $32.30 | $30.00 | $32.05 | $32.05 | 334,114 |
| 2016-02-26 | $30.41 | $31.00 | $29.00 | $30.00 | $30.00 | 166,245 |
| 2016-02-25 | $30.25 | $33.33 | $29.54 | $30.30 | $30.30 | 450,133 |
| 2016-02-24 | $26.11 | $27.49 | $25.90 | $26.95 | $26.95 | 162,907 |
| 2016-02-23 | $26.44 | $27.26 | $26.24 | $26.47 | $26.47 | 115,351 |
| 2016-02-22 | $26.40 | $27.12 | $25.53 | $26.41 | $26.41 | 131,212 |
| 2016-02-19 | $25.55 | $26.51 | $25.55 | $26.00 | $26.00 | 105,496 |
| 2016-02-18 | $25.93 | $26.38 | $25.33 | $25.75 | $25.75 | 76,912 |
| 2016-02-17 | $25.56 | $26.30 | $25.56 | $26.07 | $26.07 | 77,720 |
| 2016-02-16 | $25.03 | $26.00 | $24.71 | $25.44 | $25.44 | 110,395 |
| 2016-02-12 | $24.23 | $25.32 | $23.49 | $24.64 | $24.64 | 69,891 |
| 2016-02-11 | $23.44 | $24.22 | $23.28 | $23.92 | $23.92 | 50,185 |
| 2016-02-10 | $24.47 | $25.37 | $24.00 | $24.05 | $24.05 | 64,633 |
| 2016-02-09 | $24.18 | $24.83 | $23.98 | $24.17 | $24.17 | 108,414 |
| 2016-02-08 | $24.23 | $25.41 | $23.77 | $24.51 | $24.51 | 108,068 |
| 2016-02-05 | $25.32 | $26.14 | $24.59 | $24.72 | $24.72 | 91,012 |
| 2016-02-04 | $24.87 | $26.02 | $24.87 | $25.46 | $25.46 | 90,685 |
| 2016-02-03 | $24.91 | $25.59 | $24.34 | $24.92 | $24.92 | 99,674 |
| 2016-02-02 | $24.48 | $24.99 | $24.17 | $24.69 | $24.69 | 174,724 |
| 2016-02-01 | $25.40 | $26.23 | $24.78 | $24.92 | $24.92 | 130,161 |
| 2016-01-29 | $24.11 | $25.73 | $24.11 | $25.67 | $25.67 | 112,051 |
| 2016-01-28 | $24.34 | $24.47 | $23.64 | $24.00 | $24.00 | 78,234 |
| 2016-01-27 | $24.68 | $24.85 | $23.93 | $23.99 | $23.99 | 84,700 |
| 2016-01-26 | $23.32 | $25.07 | $22.86 | $24.80 | $24.80 | 123,719 |
| 2016-01-25 | $23.92 | $24.18 | $23.02 | $23.10 | $23.10 | 143,714 |
| 2016-01-22 | $24.82 | $25.41 | $23.97 | $24.14 | $24.14 | 119,772 |
| 2016-01-21 | $22.55 | $25.88 | $21.95 | $24.33 | $24.33 | 510,215 |
| 2016-01-20 | $21.21 | $22.07 | $20.72 | $21.62 | $21.62 | 430,758 |
| 2016-01-19 | $23.20 | $23.64 | $21.35 | $21.67 | $21.67 | 224,272 |
| 2016-01-15 | $22.85 | $23.11 | $22.26 | $22.92 | $22.92 | 182,215 |
| 2016-01-14 | $23.41 | $24.38 | $22.84 | $23.59 | $23.59 | 226,230 |
| 2016-01-13 | $24.53 | $24.93 | $23.02 | $23.24 | $23.24 | 142,328 |
| 2016-01-12 | $24.78 | $25.00 | $23.90 | $24.45 | $24.45 | 197,422 |
| 2016-01-11 | $24.57 | $24.83 | $23.94 | $24.52 | $24.52 | 138,564 |
| 2016-01-08 | $25.92 | $26.16 | $24.45 | $24.53 | $24.53 | 190,501 |
| 2016-01-07 | $27.65 | $27.65 | $25.93 | $26.07 | $26.07 | 166,389 |
| 2016-01-06 | $27.98 | $28.56 | $27.76 | $28.26 | $28.26 | 139,844 |
| 2016-01-05 | $28.70 | $29.29 | $27.86 | $28.48 | $28.48 | 108,110 |
| 2016-01-04 | $28.87 | $29.40 | $27.81 | $28.55 | $28.55 | 131,211 |
| 2015-12-31 | $30.25 | $30.46 | $29.33 | $29.52 | $29.52 | 77,498 |
| 2015-12-30 | $30.00 | $30.44 | $29.83 | $30.25 | $30.25 | 58,963 |
| 2015-12-29 | $30.18 | $30.46 | $29.26 | $30.16 | $30.16 | 79,891 |
| 2015-12-28 | $30.23 | $30.32 | $29.44 | $29.99 | $29.99 | 69,096 |
| 2015-12-24 | $30.21 | $30.70 | $30.12 | $30.44 | $30.44 | 26,963 |
| 2015-12-23 | $29.95 | $30.78 | $29.63 | $30.28 | $30.28 | 85,781 |
| 2015-12-22 | $29.91 | $29.97 | $27.25 | $29.85 | $29.85 | 87,606 |
| 2015-12-21 | $29.58 | $29.90 | $28.58 | $29.78 | $29.78 | 313,148 |
| 2015-12-18 | $28.55 | $28.79 | $27.33 | $27.61 | $27.61 | 380,086 |
| 2015-12-17 | $29.16 | $29.63 | $28.42 | $28.71 | $28.71 | 101,295 |
| 2015-12-16 | $28.19 | $29.15 | $28.05 | $29.05 | $29.05 | 97,672 |
| 2015-12-15 | $27.80 | $28.02 | $27.21 | $27.99 | $27.99 | 117,822 |
| 2015-12-14 | $27.75 | $28.47 | $27.06 | $27.63 | $27.63 | 101,028 |
| 2015-12-11 | $28.35 | $29.37 | $27.50 | $27.78 | $27.78 | 116,404 |
| 2015-12-10 | $28.90 | $29.09 | $28.61 | $28.86 | $28.86 | 89,695 |
| 2015-12-09 | $29.39 | $29.79 | $28.62 | $28.96 | $28.96 | 116,359 |
| 2015-12-08 | $29.23 | $29.80 | $29.04 | $29.51 | $29.51 | 117,016 |
| 2015-12-07 | $29.85 | $29.85 | $29.30 | $29.54 | $29.54 | 177,359 |
| 2015-12-04 | $29.65 | $30.39 | $29.50 | $29.98 | $29.98 | 172,712 |
| 2015-12-03 | $30.06 | $30.29 | $29.50 | $29.66 | $29.66 | 116,152 |
| 2015-12-02 | $29.95 | $30.15 | $29.35 | $29.86 | $29.86 | 82,156 |
| 2015-12-01 | $30.26 | $30.55 | $29.50 | $30.03 | $30.03 | 109,515 |
| 2015-11-30 | $30.38 | $30.38 | $29.82 | $30.09 | $30.09 | 168,783 |
| 2015-11-27 | $30.26 | $30.65 | $30.01 | $30.54 | $30.54 | 42,378 |
| 2015-11-25 | $31.35 | $31.35 | $29.96 | $30.32 | $30.32 | 116,140 |
| 2015-11-24 | $29.36 | $30.81 | $29.36 | $30.69 | $30.69 | 163,778 |
| 2015-11-23 | $29.50 | $29.70 | $29.30 | $29.55 | $29.55 | 154,700 |
| 2015-11-20 | $29.73 | $29.97 | $29.19 | $29.62 | $29.62 | 109,865 |
| 2015-11-19 | $29.72 | $30.08 | $29.39 | $29.58 | $29.58 | 144,517 |
| 2015-11-18 | $29.03 | $30.59 | $29.02 | $29.99 | $29.99 | 498,787 |
| 2015-11-17 | $27.64 | $28.13 | $26.93 | $27.84 | $27.84 | 198,010 |
| 2015-11-16 | $26.22 | $27.71 | $26.17 | $27.56 | $27.56 | 209,105 |
| 2015-11-13 | $26.10 | $27.26 | $26.10 | $26.32 | $26.32 | 205,402 |
| 2015-11-12 | $27.37 | $27.45 | $26.24 | $26.26 | $26.26 | 144,792 |
| 2015-11-11 | $27.81 | $28.44 | $27.51 | $27.64 | $27.64 | 260,585 |
| 2015-11-10 | $27.51 | $27.82 | $26.00 | $27.68 | $27.68 | 273,489 |
| 2015-11-09 | $27.96 | $28.03 | $27.21 | $27.38 | $27.38 | 299,653 |
| 2015-11-06 | $24.96 | $28.86 | $24.82 | $28.26 | $28.26 | 547,534 |
| 2015-11-05 | $24.36 | $25.24 | $24.25 | $24.79 | $24.79 | 870,354 |
| 2015-11-04 | $27.39 | $28.89 | $24.25 | $24.34 | $24.34 | 3,323,323 |
| 2015-11-03 | $33.66 | $35.44 | $33.66 | $35.25 | $35.25 | 137,858 |
| 2015-11-02 | $33.82 | $34.31 | $33.21 | $33.76 | $33.76 | 132,778 |
| 2015-10-30 | $34.04 | $34.64 | $33.61 | $33.79 | $33.79 | 145,165 |
| 2015-10-29 | $33.77 | $34.50 | $33.63 | $34.06 | $34.06 | 78,043 |
| 2015-10-28 | $32.52 | $33.94 | $32.48 | $33.94 | $33.94 | 171,321 |
| 2015-10-27 | $34.30 | $34.30 | $32.30 | $32.48 | $32.48 | 179,118 |
| 2015-10-26 | $35.38 | $35.79 | $34.23 | $34.38 | $34.38 | 104,650 |
| 2015-10-23 | $35.18 | $35.67 | $34.87 | $35.54 | $35.54 | 93,343 |
| 2015-10-22 | $35.17 | $35.49 | $34.68 | $34.89 | $34.89 | 157,311 |
| 2015-10-21 | $35.84 | $35.84 | $34.86 | $34.95 | $34.95 | 104,887 |
| 2015-10-20 | $35.69 | $36.25 | $35.07 | $35.78 | $35.78 | 125,784 |
| 2015-10-19 | $35.92 | $36.36 | $34.76 | $35.76 | $35.76 | 126,692 |
| 2015-10-16 | $36.60 | $36.89 | $35.56 | $35.99 | $35.99 | 118,852 |
| 2015-10-15 | $35.38 | $36.83 | $35.38 | $36.55 | $36.55 | 167,715 |
| 2015-10-14 | $35.82 | $36.54 | $35.17 | $35.31 | $35.31 | 261,303 |
| 2015-10-13 | $36.81 | $37.10 | $35.61 | $35.76 | $35.76 | 195,644 |
| 2015-10-12 | $38.54 | $38.83 | $36.84 | $36.94 | $36.94 | 178,213 |
| 2015-10-09 | $39.13 | $40.17 | $38.45 | $38.49 | $38.49 | 93,599 |
| 2015-10-08 | $39.52 | $40.51 | $39.19 | $39.52 | $39.52 | 110,270 |
| 2015-10-07 | $38.53 | $40.38 | $36.05 | $39.68 | $39.68 | 211,653 |
| 2015-10-06 | $38.31 | $39.06 | $37.42 | $38.25 | $38.25 | 124,640 |
| 2015-10-05 | $35.93 | $38.45 | $35.93 | $38.28 | $38.28 | 149,457 |
| 2015-10-02 | $34.78 | $36.06 | $34.58 | $36.06 | $36.06 | 181,613 |
| 2015-10-01 | $35.07 | $35.70 | $34.83 | $35.05 | $35.05 | 157,915 |
| 2015-09-30 | $34.64 | $35.27 | $34.46 | $35.00 | $35.00 | 131,053 |
| 2015-09-29 | $34.29 | $34.63 | $34.07 | $34.41 | $34.41 | 235,044 |
| 2015-09-28 | $33.86 | $35.17 | $33.60 | $34.24 | $34.24 | 258,279 |
| 2015-09-25 | $33.81 | $34.30 | $32.95 | $34.07 | $34.07 | 231,998 |
| 2015-09-24 | $34.21 | $34.35 | $33.27 | $33.56 | $33.56 | 163,739 |
| 2015-09-23 | $35.45 | $35.80 | $34.00 | $34.47 | $34.47 | 168,910 |
| 2015-09-22 | $35.44 | $36.04 | $35.12 | $35.34 | $35.34 | 153,547 |
| 2015-09-21 | $36.95 | $37.64 | $35.61 | $35.74 | $35.74 | 134,661 |
| 2015-09-18 | $36.51 | $37.49 | $36.47 | $36.73 | $36.73 | 125,361 |
| 2015-09-17 | $37.29 | $38.00 | $37.05 | $37.15 | $37.15 | 86,384 |
| 2015-09-16 | $36.34 | $37.97 | $36.34 | $37.37 | $37.37 | 86,675 |
| 2015-09-15 | $35.63 | $36.46 | $35.63 | $36.24 | $36.24 | 51,866 |
| 2015-09-14 | $35.64 | $35.79 | $35.33 | $35.61 | $35.61 | 73,142 |
| 2015-09-11 | $35.42 | $35.65 | $35.17 | $35.50 | $35.50 | 97,242 |
| 2015-09-10 | $35.45 | $36.26 | $34.86 | $35.67 | $35.67 | 98,992 |
| 2015-09-09 | $37.40 | $37.98 | $34.36 | $35.50 | $35.50 | 226,225 |
| 2015-09-08 | $37.06 | $37.99 | $36.57 | $37.53 | $37.53 | 113,952 |
Faro Technologies Inc (FARO) News Headlines
Recent Faro Technologies Inc (FARO) News
Similar Companies to Faro Technologies Inc (FARO) in the Scientific & Technical Instruments Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
| Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
| Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
| Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
| Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
| MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
| Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
| Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
| Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
| Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |