Forrester Research Inc (FORR) Exchange: NASDAQ
Data as of May 2, 2025
$9.56 ($0.03) 0.31%
Forrester Research Inc - Daily Information
Click for more stock information on Forrester Research Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.62 |
| Previous Close | $9.56 |
| High | $9.72 |
| Low | $9.49 |
| Adjusted Open | $9.62 |
| Previous Adjusted Close | $9.56 |
| Adjusted High | $9.72 |
| Adjusted Low | $9.49 |
About Forrester Research Inc (FORR)
Forrester Research Inc (FORR) is a leading market research and consulting firm that works closely with digital professionals, business system execs and IT teams to deliver actionable insight. Founded in 1983, Forrester is a publically traded information technology and market research company listed on Nasdaq. The company is headquartered in Cambridge, Massachusetts and works with companies in over 130 countries around the world. The company provides technology, data and analytics and research to track the impact of technology on businesses and their customers. Over the past 37 years, Forrester has grown significantly, becoming an international powerhouse of market research, consulting and data solutions. The company now employs over 1,400 people worldwide and has the largest independent research staff of any technology and marketing research firm. In addition, Forrester has conducted over 4,000 surveys to date, with most of its research available in 15 languages. Additionally, the company has specialized research coverage in a wide variety of technology and market segments, positioning itself as a leader in the market research and technology space.
Invest in Forrester Research Inc (FORR)
Historical Stock Data for Forrester Research Inc (FORR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.62 | $9.72 | $9.49 | $9.56 | $9.56 | 24,530 |
| 2025-05-01 | $9.30 | $9.66 | $9.24 | $9.53 | $9.53 | 73,643 |
| 2025-04-30 | $9.49 | $9.49 | $8.90 | $9.35 | $9.35 | 80,927 |
| 2025-04-29 | $9.55 | $9.68 | $9.25 | $9.35 | $9.35 | 36,722 |
| 2025-04-28 | $10.10 | $10.14 | $9.58 | $9.62 | $9.62 | 43,179 |
| 2025-04-25 | $9.97 | $10.24 | $9.73 | $10.18 | $10.18 | 123,499 |
| 2025-04-24 | $9.87 | $10.05 | $9.20 | $10.04 | $10.04 | 45,673 |
| 2025-04-23 | $10.05 | $10.12 | $9.06 | $9.91 | $9.91 | 52,091 |
| 2025-04-22 | $9.47 | $9.94 | $9.36 | $9.90 | $9.90 | 90,053 |
| 2025-04-21 | $9.22 | $9.50 | $9.00 | $9.46 | $9.46 | 101,600 |
| 2025-04-17 | $9.26 | $9.75 | $8.81 | $9.12 | $9.12 | 137,570 |
| 2025-04-16 | $8.70 | $9.30 | $8.70 | $9.25 | $9.25 | 100,688 |
| 2025-04-15 | $8.79 | $8.99 | $8.66 | $8.66 | $8.66 | 68,136 |
| 2025-04-14 | $9.00 | $9.00 | $8.50 | $8.78 | $8.78 | 60,241 |
| 2025-04-11 | $9.00 | $9.31 | $8.79 | $8.94 | $8.94 | 42,587 |
| 2025-04-10 | $9.25 | $9.38 | $8.83 | $9.02 | $9.02 | 35,512 |
| 2025-04-09 | $9.00 | $9.75 | $8.96 | $9.38 | $9.38 | 69,419 |
| 2025-04-08 | $9.66 | $9.71 | $8.85 | $9.05 | $9.05 | 104,429 |
| 2025-04-07 | $9.14 | $9.92 | $8.72 | $9.51 | $9.51 | 100,177 |
| 2025-04-04 | $8.95 | $9.49 | $8.71 | $9.46 | $9.46 | 112,829 |
| 2025-04-03 | $9.11 | $9.45 | $8.72 | $9.22 | $9.22 | 72,360 |
| 2025-04-02 | $9.21 | $9.61 | $9.12 | $9.45 | $9.45 | 61,213 |
| 2025-04-01 | $9.67 | $9.77 | $9.19 | $9.36 | $9.36 | 54,701 |
| 2025-03-31 | $9.58 | $9.67 | $9.23 | $9.24 | $9.24 | 74,543 |
| 2025-03-28 | $9.55 | $9.90 | $9.55 | $9.75 | $9.75 | 78,379 |
| 2025-03-27 | $9.40 | $9.71 | $9.25 | $9.55 | $9.55 | 62,185 |
| 2025-03-26 | $9.75 | $10.00 | $9.33 | $9.44 | $9.44 | 91,220 |
| 2025-03-25 | $9.22 | $9.68 | $9.10 | $9.41 | $9.41 | 87,570 |
| 2025-03-24 | $9.54 | $9.67 | $9.26 | $9.28 | $9.28 | 38,516 |
| 2025-03-21 | $10.18 | $10.20 | $9.17 | $9.43 | $9.43 | 99,409 |
| 2025-03-20 | $9.61 | $9.94 | $9.58 | $9.62 | $9.62 | 80,282 |
| 2025-03-19 | $10.07 | $10.07 | $9.60 | $9.69 | $9.69 | 79,221 |
| 2025-03-18 | $10.11 | $10.16 | $9.81 | $10.15 | $10.15 | 104,277 |
| 2025-03-17 | $10.08 | $10.27 | $9.99 | $10.20 | $10.20 | 82,274 |
| 2025-03-14 | $10.30 | $10.40 | $9.72 | $10.12 | $10.12 | 81,946 |
| 2025-03-13 | $10.58 | $10.58 | $9.51 | $9.65 | $9.65 | 102,064 |
| 2025-03-12 | $10.31 | $10.76 | $9.96 | $10.65 | $10.65 | 104,176 |
| 2025-03-11 | $10.34 | $10.34 | $9.75 | $10.20 | $10.20 | 222,391 |
| 2025-03-10 | $10.24 | $10.70 | $10.24 | $10.43 | $10.43 | 101,323 |
| 2025-03-07 | $10.37 | $10.64 | $10.06 | $10.35 | $10.35 | 116,391 |
| 2025-03-06 | $10.52 | $10.94 | $10.13 | $10.19 | $10.19 | 106,847 |
| 2025-03-05 | $10.77 | $10.99 | $10.41 | $10.54 | $10.54 | 63,721 |
| 2025-03-04 | $10.63 | $10.97 | $10.53 | $10.77 | $10.77 | 80,808 |
| 2025-03-03 | $11.01 | $11.11 | $10.74 | $10.79 | $10.79 | 102,248 |
| 2025-02-28 | $11.42 | $11.46 | $10.86 | $11.08 | $11.08 | 72,933 |
| 2025-02-27 | $11.95 | $12.11 | $11.41 | $11.44 | $11.44 | 83,750 |
| 2025-02-26 | $11.66 | $11.94 | $11.66 | $11.94 | $11.94 | 83,503 |
| 2025-02-25 | $11.57 | $11.66 | $11.39 | $11.59 | $11.59 | 95,836 |
| 2025-02-24 | $11.99 | $12.03 | $11.49 | $11.52 | $11.52 | 91,958 |
| 2025-02-21 | $12.70 | $12.70 | $11.81 | $11.93 | $11.93 | 99,980 |
| 2025-02-20 | $12.70 | $12.70 | $12.15 | $12.20 | $12.20 | 129,340 |
| 2025-02-19 | $12.83 | $12.93 | $12.40 | $12.51 | $12.51 | 116,274 |
| 2025-02-18 | $13.22 | $13.32 | $12.58 | $12.72 | $12.72 | 144,055 |
| 2025-02-14 | $13.32 | $13.33 | $13.09 | $13.22 | $13.22 | 103,304 |
| 2025-02-13 | $13.13 | $13.31 | $12.55 | $13.15 | $13.15 | 100,166 |
| 2025-02-12 | $13.08 | $13.64 | $11.79 | $13.27 | $13.27 | 250,439 |
| 2025-02-11 | $14.98 | $15.26 | $14.41 | $15.10 | $15.10 | 46,149 |
| 2025-02-10 | $14.81 | $15.18 | $14.61 | $15.06 | $15.06 | 68,995 |
| 2025-02-07 | $14.53 | $14.79 | $13.92 | $14.78 | $14.78 | 53,032 |
| 2025-02-06 | $14.74 | $14.77 | $14.56 | $14.73 | $14.73 | 30,032 |
| 2025-02-05 | $15.38 | $15.38 | $14.70 | $14.82 | $14.82 | 41,765 |
| 2025-02-04 | $14.80 | $15.44 | $14.69 | $15.28 | $15.28 | 49,714 |
| 2025-02-03 | $14.95 | $15.20 | $14.71 | $14.94 | $14.94 | 32,490 |
| 2025-01-31 | $15.33 | $15.60 | $15.10 | $15.25 | $15.25 | 42,926 |
| 2025-01-30 | $15.71 | $15.80 | $15.31 | $15.38 | $15.38 | 36,533 |
| 2025-01-29 | $15.60 | $15.80 | $15.26 | $15.58 | $15.58 | 48,855 |
| 2025-01-28 | $15.50 | $15.75 | $15.43 | $15.57 | $15.57 | 36,130 |
| 2025-01-27 | $15.12 | $15.63 | $15.11 | $15.57 | $15.57 | 73,093 |
| 2025-01-24 | $15.21 | $15.38 | $15.10 | $15.15 | $15.15 | 49,234 |
| 2025-01-23 | $15.00 | $15.32 | $14.89 | $15.32 | $15.32 | 43,013 |
| 2025-01-22 | $15.32 | $15.50 | $14.93 | $15.11 | $15.11 | 56,617 |
| 2025-01-21 | $15.24 | $15.63 | $15.24 | $15.40 | $15.40 | 52,196 |
| 2025-01-17 | $15.02 | $15.24 | $14.71 | $15.19 | $15.19 | 50,044 |
| 2025-01-16 | $14.89 | $15.05 | $14.37 | $14.87 | $14.87 | 59,793 |
| 2025-01-15 | $14.84 | $14.94 | $14.52 | $14.80 | $14.80 | 24,822 |
| 2025-01-14 | $14.41 | $14.59 | $14.06 | $14.53 | $14.53 | 37,791 |
| 2025-01-13 | $14.00 | $14.41 | $13.99 | $14.29 | $14.29 | 30,450 |
| 2025-01-10 | $14.32 | $14.42 | $13.96 | $14.19 | $14.19 | 48,536 |
| 2025-01-08 | $14.71 | $14.83 | $14.20 | $14.78 | $14.78 | 76,204 |
| 2025-01-07 | $15.38 | $15.38 | $14.40 | $14.87 | $14.87 | 47,653 |
| 2025-01-06 | $15.83 | $15.87 | $15.25 | $15.26 | $15.26 | 41,188 |
| 2025-01-03 | $15.60 | $15.93 | $15.60 | $15.85 | $15.85 | 27,560 |
| 2025-01-02 | $15.90 | $15.99 | $15.54 | $15.61 | $15.61 | 34,300 |
| 2024-12-31 | $15.89 | $16.10 | $15.49 | $15.67 | $15.67 | 51,072 |
| 2024-12-30 | $15.57 | $15.87 | $15.50 | $15.79 | $15.79 | 30,004 |
| 2024-12-27 | $15.96 | $16.09 | $15.51 | $15.71 | $15.71 | 36,354 |
| 2024-12-26 | $15.50 | $16.17 | $15.33 | $16.09 | $16.09 | 46,721 |
| 2024-12-24 | $15.52 | $15.74 | $15.38 | $15.53 | $15.53 | 30,327 |
| 2024-12-23 | $15.25 | $15.69 | $15.25 | $15.54 | $15.54 | 53,880 |
| 2024-12-20 | $15.07 | $15.71 | $14.95 | $15.30 | $15.30 | 182,237 |
| 2024-12-19 | $15.31 | $15.41 | $15.01 | $15.33 | $15.33 | 62,320 |
| 2024-12-18 | $15.79 | $16.04 | $15.09 | $15.27 | $15.27 | 69,174 |
| 2024-12-17 | $15.64 | $15.89 | $15.29 | $15.67 | $15.67 | 61,035 |
| 2024-12-16 | $15.98 | $16.31 | $15.61 | $15.66 | $15.66 | 48,115 |
| 2024-12-13 | $16.42 | $16.47 | $16.10 | $16.11 | $16.11 | 50,927 |
| 2024-12-12 | $16.73 | $16.80 | $16.47 | $16.47 | $16.47 | 30,940 |
| 2024-12-11 | $17.06 | $17.31 | $16.83 | $16.83 | $16.83 | 41,675 |
| 2024-12-10 | $16.92 | $17.16 | $16.70 | $17.00 | $17.00 | 47,851 |
| 2024-12-09 | $17.00 | $17.51 | $16.83 | $17.01 | $17.01 | 52,288 |
| 2024-12-06 | $17.03 | $17.14 | $16.90 | $16.95 | $16.95 | 27,051 |
| 2024-12-05 | $16.66 | $17.01 | $16.66 | $16.90 | $16.90 | 48,009 |
| 2024-12-04 | $16.79 | $16.93 | $16.64 | $16.76 | $16.76 | 59,931 |
| 2024-12-03 | $17.23 | $17.23 | $16.68 | $16.70 | $16.70 | 64,170 |
| 2024-12-02 | $17.32 | $17.48 | $17.00 | $17.31 | $17.31 | 68,039 |
| 2024-11-29 | $17.28 | $17.48 | $17.20 | $17.25 | $17.25 | 35,698 |
| 2024-11-27 | $16.94 | $17.65 | $16.94 | $17.20 | $17.20 | 61,622 |
| 2024-11-26 | $17.06 | $17.22 | $16.83 | $16.93 | $16.93 | 52,339 |
| 2024-11-25 | $16.88 | $17.59 | $16.88 | $17.17 | $17.17 | 59,729 |
| 2024-11-22 | $16.82 | $17.21 | $16.69 | $16.71 | $16.71 | 67,578 |
| 2024-11-21 | $17.02 | $17.29 | $16.69 | $16.76 | $16.76 | 82,634 |
| 2024-11-20 | $16.50 | $16.90 | $16.43 | $16.89 | $16.89 | 84,712 |
| 2024-11-19 | $16.15 | $16.68 | $15.92 | $16.52 | $16.52 | 65,433 |
| 2024-11-18 | $16.10 | $17.04 | $16.02 | $16.40 | $16.40 | 154,098 |
| 2024-11-15 | $16.81 | $16.81 | $15.84 | $16.09 | $16.09 | 95,404 |
| 2024-11-14 | $17.02 | $17.04 | $16.52 | $16.72 | $16.72 | 70,371 |
| 2024-11-13 | $17.27 | $17.63 | $17.07 | $17.09 | $17.09 | 58,870 |
| 2024-11-12 | $16.80 | $17.46 | $16.64 | $17.09 | $17.09 | 104,219 |
| 2024-11-11 | $16.32 | $17.11 | $16.32 | $16.95 | $16.95 | 61,848 |
| 2024-11-08 | $16.42 | $16.78 | $15.69 | $16.24 | $16.24 | 58,165 |
| 2024-11-07 | $15.92 | $16.44 | $15.68 | $16.44 | $16.44 | 79,558 |
| 2024-11-06 | $15.67 | $16.66 | $15.08 | $16.00 | $16.00 | 168,182 |
| 2024-11-05 | $14.63 | $14.98 | $14.42 | $14.96 | $14.96 | 48,069 |
| 2024-11-04 | $14.65 | $15.31 | $14.65 | $14.69 | $14.69 | 71,049 |
| 2024-11-01 | $14.67 | $14.78 | $14.38 | $14.59 | $14.59 | 71,265 |
| 2024-10-31 | $15.12 | $15.12 | $14.67 | $14.67 | $14.67 | 73,935 |
| 2024-10-30 | $14.90 | $15.42 | $14.79 | $15.06 | $15.06 | 143,254 |
| 2024-10-29 | $14.85 | $15.07 | $14.77 | $15.00 | $15.00 | 95,914 |
| 2024-10-28 | $14.76 | $15.30 | $14.39 | $14.86 | $14.86 | 92,790 |
| 2024-10-25 | $15.09 | $15.45 | $14.58 | $14.60 | $14.60 | 72,284 |
| 2024-10-24 | $16.12 | $16.12 | $15.04 | $15.04 | $15.04 | 57,077 |
| 2024-10-23 | $15.73 | $15.91 | $15.40 | $15.56 | $15.56 | 70,234 |
| 2024-10-22 | $15.78 | $15.80 | $15.54 | $15.73 | $15.73 | 57,221 |
| 2024-10-21 | $16.07 | $16.62 | $15.81 | $15.85 | $15.85 | 49,940 |
| 2024-10-18 | $16.52 | $16.52 | $15.99 | $16.12 | $16.12 | 38,138 |
| 2024-10-17 | $16.25 | $16.63 | $15.99 | $16.52 | $16.52 | 83,911 |
| 2024-10-16 | $16.22 | $16.62 | $16.22 | $16.26 | $16.26 | 79,997 |
| 2024-10-15 | $16.07 | $16.48 | $16.07 | $16.21 | $16.21 | 85,995 |
| 2024-10-14 | $16.20 | $16.20 | $15.92 | $16.01 | $16.01 | 39,986 |
| 2024-10-11 | $15.86 | $16.26 | $15.83 | $16.20 | $16.20 | 45,066 |
| 2024-10-10 | $16.13 | $16.31 | $15.86 | $15.89 | $15.89 | 47,002 |
| 2024-10-09 | $16.02 | $16.46 | $15.91 | $16.31 | $16.31 | 50,887 |
| 2024-10-08 | $16.20 | $16.57 | $15.99 | $16.08 | $16.08 | 105,552 |
| 2024-10-07 | $15.86 | $16.23 | $15.79 | $16.17 | $16.17 | 150,482 |
| 2024-10-04 | $16.14 | $16.20 | $15.90 | $15.91 | $15.91 | 64,882 |
| 2024-10-03 | $16.34 | $16.44 | $15.88 | $15.89 | $15.89 | 62,219 |
| 2024-10-02 | $16.82 | $16.94 | $16.13 | $16.49 | $16.49 | 67,378 |
| 2024-10-01 | $17.90 | $17.92 | $16.93 | $16.93 | $16.93 | 69,273 |
| 2024-09-30 | $16.92 | $18.16 | $16.92 | $18.01 | $18.01 | 164,731 |
| 2024-09-27 | $17.13 | $17.37 | $17.00 | $17.17 | $17.17 | 105,001 |
| 2024-09-26 | $17.35 | $17.38 | $16.94 | $16.95 | $16.95 | 59,362 |
| 2024-09-25 | $17.64 | $17.64 | $16.97 | $17.10 | $17.10 | 69,808 |
| 2024-09-24 | $18.06 | $18.06 | $17.58 | $17.63 | $17.63 | 47,099 |
| 2024-09-23 | $18.06 | $18.27 | $17.88 | $17.90 | $17.90 | 87,805 |
| 2024-09-20 | $18.64 | $18.68 | $18.03 | $18.05 | $18.05 | 129,801 |
| 2024-09-19 | $19.47 | $19.47 | $18.78 | $18.82 | $18.82 | 54,007 |
| 2024-09-18 | $18.98 | $19.74 | $18.27 | $19.00 | $19.00 | 60,533 |
| 2024-09-17 | $18.92 | $19.20 | $18.84 | $19.07 | $19.07 | 62,843 |
| 2024-09-16 | $19.18 | $19.23 | $18.51 | $18.69 | $18.69 | 45,749 |
| 2024-09-13 | $18.64 | $19.40 | $18.64 | $19.13 | $19.13 | 56,653 |
| 2024-09-12 | $18.46 | $18.82 | $18.23 | $18.57 | $18.57 | 69,984 |
| 2024-09-11 | $18.29 | $18.34 | $18.00 | $18.32 | $18.32 | 57,371 |
| 2024-09-10 | $17.87 | $18.41 | $17.78 | $18.35 | $18.35 | 72,517 |
| 2024-09-09 | $17.73 | $18.00 | $17.67 | $17.79 | $17.79 | 67,290 |
| 2024-09-06 | $17.89 | $18.05 | $17.50 | $17.78 | $17.78 | 69,057 |
| 2024-09-05 | $18.00 | $18.04 | $17.73 | $17.91 | $17.91 | 62,267 |
| 2024-09-04 | $18.34 | $18.40 | $17.95 | $18.02 | $18.02 | 67,519 |
| 2024-09-03 | $18.89 | $19.00 | $18.38 | $18.39 | $18.39 | 79,226 |
| 2024-08-30 | $19.25 | $19.40 | $18.93 | $19.18 | $19.18 | 38,758 |
| 2024-08-29 | $19.14 | $19.72 | $19.08 | $19.23 | $19.23 | 61,929 |
| 2024-08-28 | $18.80 | $19.36 | $18.80 | $19.09 | $19.09 | 105,572 |
| 2024-08-27 | $18.91 | $19.56 | $18.91 | $18.91 | $18.91 | 76,697 |
| 2024-08-26 | $18.49 | $18.95 | $18.49 | $18.95 | $18.95 | 69,234 |
| 2024-08-23 | $17.89 | $18.55 | $17.75 | $18.42 | $18.42 | 93,839 |
| 2024-08-22 | $18.10 | $18.10 | $17.76 | $17.77 | $17.77 | 35,092 |
| 2024-08-21 | $18.24 | $18.35 | $18.08 | $18.10 | $18.10 | 38,775 |
| 2024-08-20 | $18.65 | $18.65 | $18.10 | $18.10 | $18.10 | 39,852 |
| 2024-08-19 | $18.72 | $18.98 | $18.72 | $18.75 | $18.75 | 60,777 |
| 2024-08-16 | $18.77 | $19.05 | $18.70 | $18.77 | $18.77 | 129,441 |
| 2024-08-15 | $18.59 | $19.01 | $18.48 | $18.79 | $18.79 | 61,155 |
| 2024-08-14 | $18.24 | $18.24 | $17.97 | $18.10 | $18.10 | 86,055 |
| 2024-08-13 | $17.65 | $18.18 | $17.11 | $18.17 | $18.17 | 64,308 |
| 2024-08-12 | $18.17 | $18.17 | $17.50 | $17.52 | $17.52 | 56,978 |
| 2024-08-09 | $18.20 | $18.43 | $18.00 | $18.06 | $18.06 | 75,008 |
| 2024-08-08 | $18.12 | $18.38 | $17.94 | $18.20 | $18.20 | 82,042 |
| 2024-08-07 | $18.60 | $18.74 | $18.00 | $18.02 | $18.02 | 82,029 |
| 2024-08-06 | $18.52 | $18.77 | $18.27 | $18.34 | $18.34 | 122,051 |
| 2024-08-05 | $16.68 | $18.88 | $16.68 | $18.69 | $18.69 | 146,868 |
| 2024-08-02 | $18.50 | $19.14 | $18.04 | $19.04 | $19.04 | 129,715 |
| 2024-08-01 | $20.01 | $20.28 | $18.80 | $19.03 | $19.03 | 181,759 |
| 2024-07-31 | $19.72 | $20.62 | $19.34 | $20.19 | $20.19 | 184,232 |
| 2024-07-30 | $18.94 | $19.68 | $18.88 | $19.40 | $19.40 | 147,673 |
| 2024-07-29 | $19.23 | $19.44 | $18.79 | $18.94 | $18.94 | 105,804 |
| 2024-07-26 | $19.37 | $19.52 | $18.83 | $19.25 | $19.25 | 53,968 |
| 2024-07-25 | $18.42 | $19.26 | $18.35 | $19.14 | $19.14 | 77,635 |
| 2024-07-24 | $18.63 | $18.91 | $18.27 | $18.30 | $18.30 | 72,342 |
| 2024-07-23 | $18.47 | $18.84 | $18.23 | $18.66 | $18.66 | 48,212 |
| 2024-07-22 | $18.11 | $18.52 | $17.72 | $18.52 | $18.52 | 43,417 |
| 2024-07-19 | $18.13 | $18.30 | $17.85 | $18.13 | $18.13 | 51,722 |
| 2024-07-18 | $18.51 | $18.76 | $18.02 | $18.09 | $18.09 | 37,180 |
| 2024-07-17 | $18.58 | $18.84 | $18.50 | $18.68 | $18.68 | 62,657 |
| 2024-07-16 | $17.81 | $18.78 | $17.81 | $18.66 | $18.66 | 88,843 |
| 2024-07-15 | $17.57 | $17.77 | $17.50 | $17.70 | $17.70 | 76,815 |
| 2024-07-12 | $17.73 | $17.78 | $17.33 | $17.41 | $17.41 | 90,597 |
| 2024-07-11 | $17.01 | $17.53 | $16.95 | $17.46 | $17.46 | 145,008 |
| 2024-07-10 | $16.69 | $16.94 | $16.36 | $16.58 | $16.58 | 96,077 |
| 2024-07-09 | $17.07 | $17.12 | $16.57 | $16.69 | $16.69 | 83,451 |
| 2024-07-08 | $16.75 | $17.19 | $16.75 | $17.10 | $17.10 | 127,987 |
| 2024-07-05 | $17.08 | $17.08 | $16.58 | $16.64 | $16.64 | 120,754 |
| 2024-07-03 | $17.30 | $17.40 | $16.94 | $17.18 | $17.18 | 48,817 |
| 2024-07-02 | $17.18 | $17.54 | $17.09 | $17.30 | $17.30 | 137,487 |
| 2024-07-01 | $17.08 | $17.30 | $16.70 | $17.17 | $17.17 | 182,604 |
| 2024-06-28 | $17.03 | $17.40 | $16.89 | $17.08 | $17.08 | 741,354 |
| 2024-06-27 | $17.01 | $17.30 | $16.79 | $16.90 | $16.90 | 125,088 |
| 2024-06-26 | $16.63 | $17.01 | $16.49 | $16.96 | $16.96 | 172,117 |
| 2024-06-25 | $17.50 | $17.60 | $16.76 | $16.79 | $16.79 | 179,102 |
| 2024-06-24 | $16.84 | $17.55 | $16.81 | $17.50 | $17.50 | 227,693 |
| 2024-06-21 | $16.68 | $17.08 | $16.31 | $16.85 | $16.85 | 210,721 |
| 2024-06-20 | $16.50 | $16.98 | $16.35 | $16.69 | $16.69 | 148,423 |
| 2024-06-18 | $16.64 | $16.69 | $16.35 | $16.61 | $16.61 | 227,412 |
| 2024-06-17 | $16.33 | $16.81 | $16.19 | $16.68 | $16.68 | 84,910 |
| 2024-06-14 | $16.25 | $16.49 | $16.14 | $16.46 | $16.46 | 110,030 |
| 2024-06-13 | $16.72 | $17.01 | $16.25 | $16.40 | $16.40 | 99,196 |
| 2024-06-12 | $17.61 | $17.64 | $16.77 | $16.78 | $16.78 | 119,395 |
| 2024-06-11 | $16.68 | $17.12 | $16.51 | $17.11 | $17.11 | 161,978 |
| 2024-06-10 | $17.29 | $17.29 | $16.50 | $16.68 | $16.68 | 120,845 |
| 2024-06-07 | $17.60 | $17.67 | $17.42 | $17.47 | $17.47 | 87,808 |
| 2024-06-06 | $17.61 | $17.80 | $17.60 | $17.73 | $17.73 | 79,144 |
| 2024-06-05 | $17.81 | $17.89 | $17.60 | $17.73 | $17.73 | 94,548 |
| 2024-06-04 | $17.69 | $17.96 | $17.27 | $17.77 | $17.77 | 135,350 |
| 2024-06-03 | $18.04 | $18.04 | $17.59 | $17.81 | $17.81 | 122,761 |
| 2024-05-31 | $18.47 | $18.47 | $17.87 | $17.99 | $17.99 | 476,392 |
| 2024-05-30 | $17.96 | $18.64 | $17.94 | $18.41 | $18.41 | 96,859 |
| 2024-05-29 | $17.72 | $18.50 | $17.62 | $17.80 | $17.80 | 75,321 |
| 2024-05-28 | $18.00 | $18.27 | $17.88 | $18.00 | $18.00 | 71,561 |
| 2024-05-24 | $18.05 | $18.24 | $17.82 | $18.04 | $18.04 | 77,311 |
| 2024-05-23 | $18.16 | $18.16 | $17.66 | $17.92 | $17.92 | 120,869 |
| 2024-05-22 | $18.29 | $18.44 | $17.98 | $18.16 | $18.16 | 96,999 |
| 2024-05-21 | $18.71 | $18.75 | $18.24 | $18.30 | $18.30 | 90,363 |
| 2024-05-20 | $18.73 | $19.05 | $18.68 | $18.82 | $18.82 | 74,438 |
| 2024-05-17 | $18.95 | $18.95 | $18.63 | $18.82 | $18.82 | 79,838 |
| 2024-05-16 | $18.94 | $19.12 | $18.72 | $18.91 | $18.91 | 95,707 |
| 2024-05-15 | $19.54 | $19.54 | $18.95 | $19.04 | $19.04 | 66,926 |
| 2024-05-14 | $19.50 | $19.76 | $19.13 | $19.30 | $19.30 | 124,859 |
| 2024-05-13 | $19.16 | $19.61 | $19.12 | $19.33 | $19.33 | 101,460 |
| 2024-05-10 | $19.20 | $19.20 | $18.90 | $19.04 | $19.04 | 71,912 |
| 2024-05-09 | $18.94 | $19.19 | $18.74 | $19.18 | $19.18 | 70,343 |
| 2024-05-08 | $18.82 | $19.01 | $18.62 | $18.85 | $18.85 | 75,002 |
| 2024-05-07 | $18.50 | $19.26 | $18.44 | $19.13 | $19.13 | 107,408 |
| 2024-05-06 | $18.24 | $18.58 | $18.19 | $18.34 | $18.34 | 91,526 |
| 2024-05-03 | $18.81 | $18.90 | $18.16 | $18.19 | $18.19 | 91,720 |
| 2024-05-02 | $17.79 | $18.60 | $17.79 | $18.34 | $18.34 | 139,774 |
| 2024-05-01 | $18.24 | $19.31 | $17.26 | $17.61 | $17.61 | 250,453 |
| 2024-04-30 | $18.71 | $19.28 | $18.19 | $18.19 | $18.19 | 159,374 |
| 2024-04-29 | $18.90 | $19.19 | $18.80 | $18.89 | $18.89 | 84,539 |
| 2024-04-26 | $18.61 | $18.78 | $18.39 | $18.77 | $18.77 | 86,818 |
| 2024-04-25 | $18.43 | $18.70 | $18.10 | $18.56 | $18.56 | 124,979 |
| 2024-04-24 | $18.85 | $18.86 | $18.37 | $18.68 | $18.68 | 96,487 |
| 2024-04-23 | $18.68 | $19.06 | $18.68 | $18.97 | $18.97 | 108,235 |
| 2024-04-22 | $18.86 | $19.12 | $18.75 | $18.77 | $18.77 | 73,275 |
| 2024-04-19 | $18.54 | $18.96 | $18.50 | $18.75 | $18.75 | 111,677 |
| 2024-04-18 | $18.46 | $18.71 | $18.30 | $18.61 | $18.61 | 110,709 |
| 2024-04-17 | $18.79 | $19.50 | $18.45 | $18.53 | $18.53 | 95,340 |
| 2024-04-16 | $18.75 | $18.91 | $18.53 | $18.65 | $18.65 | 88,648 |
| 2024-04-15 | $19.35 | $19.64 | $18.92 | $18.95 | $18.95 | 75,837 |
| 2024-04-12 | $19.36 | $19.60 | $18.95 | $19.26 | $19.26 | 103,077 |
| 2024-04-11 | $19.51 | $19.79 | $19.17 | $19.49 | $19.49 | 93,580 |
| 2024-04-10 | $19.88 | $19.88 | $18.98 | $19.35 | $19.35 | 80,563 |
| 2024-04-09 | $19.94 | $20.57 | $19.63 | $20.57 | $20.57 | 123,510 |
| 2024-04-08 | $20.17 | $20.35 | $19.69 | $19.80 | $19.80 | 111,198 |
| 2024-04-05 | $20.26 | $20.59 | $20.06 | $20.13 | $20.13 | 114,282 |
| 2024-04-04 | $21.19 | $21.32 | $20.25 | $20.38 | $20.38 | 82,461 |
| 2024-04-03 | $20.20 | $21.00 | $20.18 | $20.95 | $20.95 | 162,684 |
| 2024-04-02 | $20.70 | $20.99 | $20.26 | $20.37 | $20.37 | 129,785 |
| 2024-04-01 | $21.66 | $21.66 | $20.70 | $20.83 | $20.83 | 129,566 |
| 2024-03-28 | $21.64 | $21.75 | $21.44 | $21.56 | $21.56 | 143,404 |
| 2024-03-27 | $20.89 | $21.55 | $20.88 | $21.48 | $21.48 | 114,200 |
| 2024-03-26 | $20.81 | $20.97 | $20.52 | $20.63 | $20.63 | 90,522 |
| 2024-03-25 | $21.04 | $21.05 | $20.51 | $20.65 | $20.65 | 123,540 |
| 2024-03-22 | $21.64 | $21.73 | $20.74 | $20.88 | $20.88 | 173,931 |
| 2024-03-21 | $21.38 | $21.91 | $21.31 | $21.68 | $21.68 | 124,823 |
| 2024-03-20 | $20.81 | $21.35 | $20.65 | $21.23 | $21.23 | 190,603 |
| 2024-03-19 | $21.21 | $21.29 | $20.36 | $20.71 | $20.71 | 328,866 |
| 2024-03-18 | $21.00 | $21.73 | $20.91 | $21.21 | $21.21 | 437,836 |
| 2024-03-15 | $19.26 | $21.01 | $19.01 | $21.00 | $21.00 | 2,641,351 |
| 2024-03-14 | $19.83 | $19.89 | $19.26 | $19.40 | $19.40 | 329,273 |
| 2024-03-13 | $19.77 | $19.99 | $19.34 | $19.82 | $19.82 | 256,528 |
| 2024-03-12 | $19.94 | $20.20 | $19.39 | $19.85 | $19.85 | 234,179 |
| 2024-03-11 | $20.55 | $20.55 | $19.81 | $20.00 | $20.00 | 182,254 |
| 2024-03-08 | $20.74 | $21.38 | $20.41 | $20.42 | $20.42 | 258,000 |
| 2024-03-07 | $19.59 | $20.53 | $19.59 | $20.52 | $20.52 | 199,988 |
| 2024-03-06 | $19.17 | $19.72 | $18.64 | $19.56 | $19.56 | 242,483 |
| 2024-03-05 | $19.47 | $19.73 | $18.99 | $19.09 | $19.09 | 248,011 |
| 2024-03-04 | $19.03 | $20.24 | $18.86 | $19.55 | $19.55 | 435,872 |
| 2024-03-01 | $20.16 | $20.55 | $19.59 | $20.40 | $20.40 | 268,322 |
| 2024-02-29 | $20.93 | $21.22 | $19.98 | $20.17 | $20.17 | 114,380 |
| 2024-02-28 | $20.97 | $21.40 | $20.52 | $20.72 | $20.72 | 170,661 |
| 2024-02-27 | $20.00 | $21.53 | $20.00 | $21.23 | $21.23 | 174,655 |
| 2024-02-26 | $19.54 | $20.17 | $19.48 | $19.99 | $19.99 | 83,456 |
| 2024-02-23 | $19.18 | $19.67 | $19.18 | $19.55 | $19.55 | 165,905 |
| 2024-02-22 | $19.85 | $19.89 | $18.91 | $19.20 | $19.20 | 111,559 |
| 2024-02-21 | $20.25 | $20.52 | $19.70 | $19.92 | $19.92 | 60,300 |
| 2024-02-20 | $20.56 | $20.85 | $20.21 | $20.27 | $20.27 | 58,198 |
| 2024-02-16 | $20.78 | $21.05 | $20.50 | $20.83 | $20.83 | 62,688 |
| 2024-02-15 | $20.63 | $21.24 | $20.31 | $20.88 | $20.88 | 88,018 |
| 2024-02-14 | $20.14 | $20.68 | $19.94 | $20.53 | $20.53 | 113,781 |
| 2024-02-13 | $21.35 | $21.41 | $19.88 | $20.01 | $20.01 | 118,430 |
| 2024-02-12 | $21.44 | $22.15 | $21.32 | $21.96 | $21.96 | 130,811 |
| 2024-02-09 | $22.89 | $23.85 | $21.03 | $21.44 | $21.44 | 89,644 |
| 2024-02-08 | $23.26 | $23.56 | $22.88 | $23.14 | $23.14 | 96,584 |
| 2024-02-07 | $24.03 | $24.03 | $23.20 | $23.32 | $23.32 | 61,707 |
| 2024-02-06 | $24.45 | $24.90 | $23.94 | $24.02 | $24.02 | 49,934 |
| 2024-02-05 | $24.50 | $24.73 | $24.23 | $24.53 | $24.53 | 49,816 |
| 2024-02-02 | $25.48 | $25.49 | $24.95 | $24.97 | $24.97 | 36,129 |
| 2024-02-01 | $25.48 | $25.88 | $25.42 | $25.80 | $25.80 | 29,899 |
| 2024-01-31 | $26.83 | $26.83 | $25.47 | $25.48 | $25.48 | 35,783 |
| 2024-01-30 | $27.02 | $27.02 | $26.69 | $26.83 | $26.83 | 27,258 |
| 2024-01-29 | $26.75 | $27.11 | $26.49 | $27.05 | $27.05 | 51,515 |
| 2024-01-26 | $26.54 | $26.75 | $26.45 | $26.67 | $26.67 | 27,126 |
| 2024-01-25 | $26.27 | $26.49 | $25.99 | $26.34 | $26.34 | 45,791 |
| 2024-01-24 | $26.19 | $26.59 | $25.84 | $25.98 | $25.98 | 32,050 |
| 2024-01-23 | $26.08 | $26.15 | $25.76 | $26.01 | $26.01 | 34,058 |
| 2024-01-22 | $24.91 | $25.85 | $24.91 | $25.81 | $25.81 | 49,607 |
| 2024-01-19 | $25.02 | $25.02 | $24.47 | $24.89 | $24.89 | 26,607 |
| 2024-01-18 | $25.28 | $25.28 | $24.46 | $24.88 | $24.88 | 37,666 |
| 2024-01-17 | $25.36 | $26.02 | $25.01 | $25.05 | $25.05 | 35,076 |
| 2024-01-16 | $26.00 | $26.40 | $25.37 | $25.75 | $25.75 | 50,046 |
| 2024-01-12 | $26.44 | $26.53 | $25.92 | $26.07 | $26.07 | 45,024 |
| 2024-01-11 | $26.15 | $26.59 | $25.55 | $26.12 | $26.12 | 37,224 |
| 2024-01-10 | $25.39 | $26.40 | $25.23 | $26.26 | $26.26 | 48,896 |
| 2024-01-09 | $25.35 | $25.84 | $25.25 | $25.32 | $25.32 | 46,973 |
| 2024-01-08 | $25.00 | $25.99 | $25.00 | $25.75 | $25.75 | 54,815 |
| 2024-01-05 | $24.92 | $25.24 | $24.92 | $25.09 | $25.09 | 71,860 |
| 2024-01-04 | $25.33 | $25.33 | $24.99 | $25.11 | $25.11 | 35,148 |
| 2024-01-03 | $25.63 | $25.63 | $24.74 | $25.20 | $25.20 | 63,651 |
| 2024-01-02 | $26.55 | $26.71 | $25.71 | $25.75 | $25.75 | 40,398 |
| 2023-12-29 | $27.57 | $27.57 | $26.76 | $26.81 | $26.81 | 33,035 |
| 2023-12-28 | $27.41 | $27.69 | $27.41 | $27.53 | $27.53 | 36,136 |
| 2023-12-27 | $27.72 | $27.89 | $27.43 | $27.49 | $27.49 | 32,171 |
| 2023-12-26 | $27.05 | $27.86 | $27.05 | $27.78 | $27.78 | 60,997 |
| 2023-12-22 | $26.78 | $27.20 | $26.72 | $26.88 | $26.88 | 45,925 |
| 2023-12-21 | $26.76 | $26.88 | $26.49 | $26.66 | $26.66 | 33,241 |
| 2023-12-20 | $26.72 | $27.27 | $26.22 | $26.51 | $26.51 | 63,796 |
| 2023-12-19 | $26.38 | $26.88 | $25.83 | $26.71 | $26.71 | 44,876 |
| 2023-12-18 | $26.67 | $26.67 | $25.87 | $26.12 | $26.12 | 83,560 |
| 2023-12-15 | $26.31 | $26.83 | $25.86 | $26.67 | $26.67 | 220,678 |
| 2023-12-14 | $25.55 | $26.27 | $25.48 | $25.85 | $25.85 | 68,453 |
| 2023-12-13 | $24.92 | $25.74 | $24.54 | $25.49 | $25.49 | 73,995 |
| 2023-12-12 | $24.67 | $25.00 | $24.26 | $24.77 | $24.77 | 146,454 |
| 2023-12-11 | $25.29 | $25.31 | $24.50 | $24.51 | $24.51 | 46,292 |
| 2023-12-08 | $25.20 | $25.51 | $24.95 | $25.26 | $25.26 | 44,580 |
| 2023-12-07 | $24.98 | $25.39 | $24.63 | $25.32 | $25.32 | 44,703 |
| 2023-12-06 | $26.38 | $26.59 | $24.92 | $24.98 | $24.98 | 53,554 |
| 2023-12-05 | $26.07 | $26.35 | $25.76 | $26.12 | $26.12 | 61,009 |
| 2023-12-04 | $24.74 | $26.29 | $24.67 | $26.15 | $26.15 | 91,977 |
| 2023-12-01 | $24.10 | $24.91 | $24.09 | $24.73 | $24.73 | 58,251 |
| 2023-11-30 | $24.50 | $24.76 | $24.14 | $24.18 | $24.18 | 54,469 |
| 2023-11-29 | $24.98 | $25.10 | $24.44 | $24.50 | $24.50 | 78,269 |
| 2023-11-28 | $25.38 | $25.38 | $24.80 | $24.81 | $24.81 | 53,635 |
| 2023-11-27 | $25.15 | $26.14 | $25.15 | $25.50 | $25.50 | 62,941 |
| 2023-11-24 | $24.97 | $25.68 | $24.86 | $25.47 | $25.47 | 36,381 |
| 2023-11-22 | $25.06 | $25.97 | $25.06 | $25.15 | $25.15 | 58,847 |
| 2023-11-21 | $25.29 | $25.57 | $24.68 | $24.91 | $24.91 | 67,772 |
| 2023-11-20 | $24.42 | $25.35 | $24.42 | $25.30 | $25.30 | 53,941 |
| 2023-11-17 | $24.70 | $24.87 | $24.43 | $24.58 | $24.58 | 75,112 |
| 2023-11-16 | $24.22 | $25.33 | $23.86 | $24.43 | $24.43 | 62,722 |
| 2023-11-15 | $24.71 | $25.05 | $24.17 | $24.17 | $24.17 | 66,528 |
| 2023-11-14 | $24.64 | $25.17 | $24.28 | $24.60 | $24.60 | 102,395 |
| 2023-11-13 | $23.95 | $24.15 | $23.55 | $23.96 | $23.96 | 58,020 |
| 2023-11-10 | $23.35 | $24.44 | $22.46 | $23.94 | $23.94 | 86,246 |
| 2023-11-09 | $24.09 | $24.21 | $23.22 | $23.31 | $23.31 | 42,472 |
| 2023-11-08 | $24.35 | $24.35 | $23.53 | $23.85 | $23.85 | 55,314 |
| 2023-11-07 | $23.75 | $24.54 | $23.42 | $24.09 | $24.09 | 69,473 |
| 2023-11-06 | $23.60 | $25.47 | $23.33 | $23.99 | $23.99 | 59,942 |
| 2023-11-03 | $23.44 | $24.15 | $23.44 | $23.54 | $23.54 | 42,455 |
| 2023-11-02 | $22.67 | $23.06 | $22.27 | $22.98 | $22.98 | 72,352 |
| 2023-11-01 | $23.23 | $23.30 | $22.34 | $22.53 | $22.53 | 54,671 |
| 2023-10-31 | $23.75 | $24.10 | $22.45 | $23.20 | $23.20 | 86,585 |
| 2023-10-30 | $24.15 | $25.45 | $23.30 | $23.82 | $23.82 | 122,273 |
| 2023-10-27 | $25.76 | $27.63 | $24.90 | $25.16 | $25.16 | 109,812 |
| 2023-10-26 | $26.32 | $27.19 | $25.54 | $26.56 | $26.56 | 55,939 |
| 2023-10-25 | $26.04 | $26.30 | $25.46 | $26.25 | $26.25 | 47,014 |
| 2023-10-24 | $26.70 | $27.05 | $25.61 | $26.01 | $26.01 | 34,785 |
| 2023-10-23 | $27.35 | $27.39 | $26.53 | $26.56 | $26.56 | 45,195 |
| 2023-10-20 | $28.02 | $28.15 | $27.08 | $27.16 | $27.16 | 41,857 |
| 2023-10-19 | $28.19 | $28.56 | $27.82 | $27.93 | $27.93 | 32,288 |
| 2023-10-18 | $28.96 | $29.00 | $28.24 | $28.32 | $28.32 | 23,994 |
| 2023-10-17 | $29.04 | $29.46 | $28.93 | $29.08 | $29.08 | 43,199 |
| 2023-10-16 | $28.56 | $29.42 | $28.55 | $29.03 | $29.03 | 40,287 |
| 2023-10-13 | $28.81 | $29.12 | $28.55 | $28.65 | $28.65 | 19,246 |
| 2023-10-12 | $29.37 | $29.37 | $28.46 | $28.80 | $28.80 | 24,028 |
| 2023-10-11 | $29.44 | $29.58 | $29.19 | $29.36 | $29.36 | 18,712 |
| 2023-10-10 | $29.41 | $29.94 | $29.34 | $29.44 | $29.44 | 32,569 |
| 2023-10-09 | $28.63 | $29.59 | $28.54 | $29.24 | $29.24 | 27,147 |
| 2023-10-06 | $29.04 | $29.25 | $28.75 | $28.89 | $28.89 | 38,785 |
| 2023-10-05 | $28.96 | $29.14 | $28.59 | $29.13 | $29.13 | 66,789 |
| 2023-10-04 | $28.55 | $29.03 | $28.32 | $28.97 | $28.97 | 31,718 |
| 2023-10-03 | $28.93 | $29.30 | $28.56 | $28.64 | $28.64 | 34,093 |
| 2023-10-02 | $28.80 | $28.83 | $28.36 | $28.75 | $28.75 | 60,267 |
| 2023-09-29 | $29.53 | $29.70 | $28.85 | $28.90 | $28.90 | 75,441 |
| 2023-09-28 | $31.05 | $31.28 | $29.26 | $29.46 | $29.46 | 84,638 |
| 2023-09-27 | $31.06 | $31.32 | $30.72 | $31.08 | $31.08 | 29,691 |
| 2023-09-26 | $30.89 | $31.20 | $29.80 | $30.77 | $30.77 | 41,284 |
| 2023-09-25 | $30.06 | $31.08 | $29.82 | $31.03 | $31.03 | 56,288 |
| 2023-09-22 | $29.85 | $30.44 | $29.50 | $30.27 | $30.27 | 46,128 |
| 2023-09-21 | $29.42 | $29.87 | $29.18 | $29.79 | $29.79 | 33,818 |
| 2023-09-20 | $29.58 | $29.79 | $29.46 | $29.49 | $29.49 | 35,262 |
| 2023-09-19 | $29.61 | $29.68 | $29.31 | $29.51 | $29.51 | 28,067 |
| 2023-09-18 | $29.97 | $30.16 | $29.30 | $29.59 | $29.59 | 29,544 |
| 2023-09-15 | $30.37 | $30.63 | $29.92 | $29.97 | $29.97 | 180,002 |
| 2023-09-14 | $29.74 | $30.42 | $29.55 | $30.28 | $30.28 | 51,513 |
| 2023-09-13 | $29.52 | $30.12 | $29.50 | $29.62 | $29.62 | 51,284 |
| 2023-09-12 | $29.41 | $29.71 | $29.40 | $29.52 | $29.52 | 60,763 |
| 2023-09-11 | $29.37 | $29.67 | $29.19 | $29.57 | $29.57 | 42,782 |
| 2023-09-08 | $28.89 | $29.37 | $28.25 | $29.26 | $29.26 | 48,172 |
| 2023-09-07 | $29.56 | $29.56 | $28.39 | $28.52 | $28.52 | 59,688 |
| 2023-09-06 | $29.81 | $30.11 | $29.41 | $29.73 | $29.73 | 34,593 |
| 2023-09-05 | $30.43 | $30.43 | $29.08 | $29.93 | $29.93 | 51,194 |
| 2023-09-01 | $30.73 | $31.12 | $30.49 | $30.67 | $30.67 | 41,407 |
| 2023-08-31 | $31.20 | $31.39 | $30.59 | $30.63 | $30.63 | 37,876 |
| 2023-08-30 | $31.30 | $31.67 | $31.17 | $31.25 | $31.25 | 31,553 |
| 2023-08-29 | $30.86 | $31.46 | $30.86 | $31.40 | $31.40 | 23,958 |
| 2023-08-28 | $31.04 | $31.45 | $30.96 | $31.10 | $31.10 | 42,243 |
| 2023-08-25 | $30.94 | $31.17 | $30.83 | $31.04 | $31.04 | 23,731 |
| 2023-08-24 | $30.98 | $31.33 | $30.92 | $31.04 | $31.04 | 36,253 |
| 2023-08-23 | $30.69 | $31.10 | $30.51 | $31.09 | $31.09 | 89,099 |
| 2023-08-22 | $30.64 | $30.96 | $30.58 | $30.70 | $30.70 | 26,026 |
| 2023-08-21 | $30.88 | $31.10 | $30.31 | $30.57 | $30.57 | 58,674 |
| 2023-08-18 | $30.92 | $31.24 | $30.88 | $30.92 | $30.92 | 31,761 |
| 2023-08-17 | $31.19 | $31.56 | $31.13 | $31.14 | $31.14 | 33,086 |
| 2023-08-16 | $31.21 | $31.54 | $31.01 | $31.10 | $31.10 | 37,131 |
| 2023-08-15 | $31.67 | $31.70 | $31.12 | $31.17 | $31.17 | 23,086 |
| 2023-08-14 | $31.73 | $31.96 | $31.18 | $31.78 | $31.78 | 43,856 |
| 2023-08-11 | $32.26 | $32.67 | $31.88 | $31.95 | $31.95 | 33,368 |
| 2023-08-10 | $32.43 | $32.61 | $32.01 | $32.39 | $32.39 | 40,037 |
| 2023-08-09 | $32.27 | $32.78 | $32.14 | $32.46 | $32.46 | 53,674 |
| 2023-08-08 | $31.99 | $32.44 | $31.58 | $32.39 | $32.39 | 40,204 |
| 2023-08-07 | $31.78 | $32.67 | $31.67 | $32.18 | $32.18 | 31,728 |
| 2023-08-04 | $31.98 | $32.42 | $31.47 | $31.64 | $31.64 | 39,650 |
| 2023-08-03 | $31.69 | $32.24 | $31.58 | $32.09 | $32.09 | 30,469 |
| 2023-08-02 | $32.08 | $32.11 | $31.32 | $31.98 | $31.98 | 42,038 |
| 2023-08-01 | $31.63 | $32.52 | $31.35 | $32.41 | $32.41 | 44,876 |
| 2023-07-31 | $31.92 | $32.78 | $31.60 | $31.87 | $31.87 | 46,197 |
| 2023-07-28 | $31.90 | $32.35 | $31.35 | $31.70 | $31.70 | 55,533 |
| 2023-07-27 | $31.55 | $31.55 | $30.63 | $30.92 | $30.92 | 37,449 |
| 2023-07-26 | $31.45 | $31.88 | $31.21 | $31.39 | $31.39 | 34,402 |
| 2023-07-25 | $31.75 | $32.03 | $31.34 | $31.53 | $31.53 | 40,327 |
| 2023-07-24 | $31.27 | $32.28 | $31.26 | $31.90 | $31.90 | 65,891 |
| 2023-07-21 | $31.96 | $32.13 | $30.92 | $31.19 | $31.19 | 68,230 |
| 2023-07-20 | $32.37 | $32.37 | $31.64 | $31.72 | $31.72 | 33,215 |
| 2023-07-19 | $32.26 | $32.63 | $32.11 | $32.29 | $32.29 | 40,428 |
| 2023-07-18 | $31.74 | $32.25 | $31.56 | $32.21 | $32.21 | 33,984 |
| 2023-07-17 | $32.02 | $32.79 | $31.71 | $31.98 | $31.98 | 67,584 |
| 2023-07-14 | $30.87 | $32.18 | $30.87 | $32.12 | $32.12 | 42,783 |
| 2023-07-13 | $30.91 | $31.50 | $30.82 | $31.24 | $31.24 | 66,501 |
| 2023-07-12 | $30.73 | $30.91 | $30.02 | $30.81 | $30.81 | 62,330 |
| 2023-07-11 | $28.79 | $30.19 | $28.79 | $30.16 | $30.16 | 109,234 |
| 2023-07-10 | $28.62 | $29.07 | $28.62 | $28.80 | $28.80 | 33,600 |
| 2023-07-07 | $28.63 | $28.91 | $28.51 | $28.52 | $28.52 | 56,430 |
| 2023-07-06 | $28.56 | $28.78 | $28.35 | $28.66 | $28.66 | 36,817 |
| 2023-07-05 | $29.05 | $29.05 | $28.55 | $28.86 | $28.86 | 45,416 |
| 2023-07-03 | $28.91 | $29.23 | $28.91 | $29.06 | $29.06 | 19,477 |
| 2023-06-30 | $29.43 | $29.53 | $29.06 | $29.09 | $29.09 | 43,823 |
| 2023-06-29 | $28.68 | $29.46 | $28.68 | $29.16 | $29.16 | 43,922 |
| 2023-06-28 | $29.30 | $29.30 | $28.72 | $28.83 | $28.83 | 44,029 |
| 2023-06-27 | $29.03 | $29.40 | $28.90 | $29.31 | $29.31 | 39,174 |
| 2023-06-26 | $28.89 | $29.34 | $28.89 | $28.99 | $28.99 | 62,222 |
| 2023-06-23 | $29.39 | $29.84 | $28.69 | $28.89 | $28.89 | 169,979 |
| 2023-06-22 | $30.63 | $30.63 | $29.77 | $29.88 | $29.88 | 58,656 |
| 2023-06-21 | $30.57 | $30.91 | $30.29 | $30.57 | $30.57 | 54,139 |
| 2023-06-20 | $29.70 | $31.01 | $29.51 | $30.79 | $30.79 | 50,757 |
| 2023-06-16 | $30.05 | $30.21 | $29.14 | $29.79 | $29.79 | 300,548 |
| 2023-06-15 | $29.48 | $29.78 | $29.13 | $29.74 | $29.74 | 51,451 |
| 2023-06-14 | $30.34 | $30.96 | $29.42 | $29.52 | $29.52 | 48,123 |
| 2023-06-13 | $29.67 | $30.45 | $29.67 | $30.33 | $30.33 | 42,902 |
| 2023-06-12 | $29.17 | $29.81 | $28.96 | $29.61 | $29.61 | 39,563 |
| 2023-06-09 | $29.68 | $29.97 | $29.09 | $29.20 | $29.20 | 39,693 |
| 2023-06-08 | $30.12 | $30.52 | $29.16 | $29.73 | $29.73 | 46,274 |
| 2023-06-07 | $29.72 | $30.47 | $29.72 | $30.26 | $30.26 | 60,324 |
| 2023-06-06 | $29.15 | $29.84 | $28.74 | $29.65 | $29.65 | 85,336 |
| 2023-06-05 | $29.84 | $29.84 | $28.81 | $29.30 | $29.30 | 66,570 |
| 2023-06-02 | $29.25 | $30.36 | $28.81 | $30.14 | $30.14 | 59,334 |
| 2023-06-01 | $28.85 | $29.32 | $28.65 | $29.01 | $29.01 | 43,580 |
| 2023-05-31 | $29.01 | $29.07 | $28.40 | $28.70 | $28.70 | 51,365 |
| 2023-05-30 | $29.46 | $29.59 | $28.91 | $29.27 | $29.27 | 37,370 |
| 2023-05-26 | $28.40 | $29.58 | $28.30 | $29.39 | $29.39 | 77,990 |
| 2023-05-25 | $28.43 | $28.70 | $27.75 | $28.41 | $28.41 | 30,108 |
| 2023-05-24 | $28.28 | $28.72 | $28.23 | $28.60 | $28.60 | 31,848 |
| 2023-05-23 | $28.05 | $28.72 | $27.49 | $28.38 | $28.38 | 49,631 |
| 2023-05-22 | $27.48 | $28.23 | $27.18 | $28.21 | $28.21 | 45,571 |
| 2023-05-19 | $27.57 | $27.92 | $26.98 | $27.40 | $27.40 | 53,515 |
| 2023-05-18 | $26.45 | $27.37 | $26.26 | $27.19 | $27.19 | 66,491 |
| 2023-05-17 | $25.77 | $26.65 | $25.38 | $26.54 | $26.54 | 58,710 |
| 2023-05-16 | $25.54 | $25.74 | $25.34 | $25.47 | $25.47 | 34,675 |
| 2023-05-15 | $25.99 | $25.99 | $25.48 | $25.77 | $25.77 | 40,131 |
| 2023-05-12 | $25.61 | $26.18 | $25.10 | $26.03 | $26.03 | 39,849 |
| 2023-05-11 | $25.79 | $25.79 | $24.98 | $25.38 | $25.38 | 37,235 |
| 2023-05-10 | $26.27 | $26.65 | $25.69 | $25.92 | $25.92 | 47,186 |
| 2023-05-09 | $25.38 | $26.30 | $25.04 | $25.79 | $25.79 | 70,318 |
| 2023-05-08 | $25.31 | $26.36 | $25.01 | $25.58 | $25.58 | 69,927 |
| 2023-05-05 | $28.15 | $28.71 | $22.62 | $25.44 | $25.44 | 405,235 |
| 2023-05-04 | $29.91 | $30.52 | $29.20 | $29.46 | $29.46 | 72,045 |
| 2023-05-03 | $30.17 | $30.77 | $30.11 | $30.22 | $30.22 | 38,975 |
| 2023-05-02 | $30.80 | $30.80 | $29.79 | $29.98 | $29.98 | 48,723 |
| 2023-05-01 | $30.75 | $31.14 | $30.40 | $31.01 | $31.01 | 33,144 |
| 2023-04-28 | $30.77 | $31.28 | $30.77 | $30.94 | $30.94 | 41,380 |
| 2023-04-27 | $31.16 | $31.23 | $30.58 | $30.83 | $30.83 | 29,370 |
| 2023-04-26 | $30.50 | $31.60 | $30.50 | $31.04 | $31.04 | 49,568 |
| 2023-04-25 | $32.32 | $32.90 | $30.69 | $30.79 | $30.79 | 36,846 |
| 2023-04-24 | $32.74 | $33.12 | $32.43 | $32.65 | $32.65 | 44,420 |
| 2023-04-21 | $32.79 | $33.75 | $32.18 | $32.77 | $32.77 | 67,563 |
| 2023-04-20 | $32.78 | $33.68 | $32.49 | $32.76 | $32.76 | 103,524 |
| 2023-04-19 | $32.80 | $33.21 | $32.50 | $33.08 | $33.08 | 57,319 |
| 2023-04-18 | $33.24 | $33.41 | $32.86 | $33.00 | $33.00 | 37,933 |
| 2023-04-17 | $33.23 | $33.23 | $32.82 | $33.04 | $33.04 | 44,233 |
| 2023-04-14 | $33.78 | $34.00 | $32.89 | $33.09 | $33.09 | 48,253 |
| 2023-04-13 | $33.18 | $33.77 | $33.00 | $33.69 | $33.69 | 32,575 |
| 2023-04-12 | $33.62 | $33.89 | $32.77 | $32.91 | $32.91 | 65,352 |
| 2023-04-11 | $32.99 | $33.58 | $32.97 | $33.22 | $33.22 | 42,708 |
| 2023-04-10 | $31.76 | $33.00 | $31.71 | $32.88 | $32.88 | 93,696 |
| 2023-04-06 | $31.75 | $32.05 | $30.98 | $31.96 | $31.96 | 52,095 |
| 2023-04-05 | $31.75 | $32.68 | $31.39 | $31.52 | $31.52 | 64,501 |
| 2023-04-04 | $31.98 | $32.45 | $31.55 | $32.02 | $32.02 | 52,748 |
| 2023-04-03 | $32.41 | $32.41 | $31.52 | $31.83 | $31.83 | 108,310 |
| 2023-03-31 | $32.18 | $32.41 | $31.74 | $32.35 | $32.35 | 87,815 |
| 2023-03-30 | $32.41 | $32.41 | $31.62 | $31.83 | $31.83 | 61,928 |
| 2023-03-29 | $32.86 | $32.86 | $32.16 | $32.38 | $32.38 | 53,395 |
| 2023-03-28 | $32.29 | $32.78 | $32.28 | $32.41 | $32.41 | 40,201 |
| 2023-03-27 | $32.34 | $32.72 | $32.02 | $32.49 | $32.49 | 50,535 |
| 2023-03-24 | $31.51 | $32.22 | $31.25 | $32.07 | $32.07 | 38,953 |
| 2023-03-23 | $32.48 | $32.48 | $31.66 | $31.89 | $31.89 | 41,555 |
| 2023-03-22 | $32.96 | $33.17 | $32.28 | $32.35 | $32.35 | 50,066 |
| 2023-03-21 | $32.82 | $33.14 | $32.49 | $33.03 | $33.03 | 74,534 |
| 2023-03-20 | $31.90 | $32.55 | $31.90 | $32.27 | $32.27 | 76,805 |
| 2023-03-17 | $32.43 | $32.74 | $31.65 | $31.72 | $31.72 | 357,027 |
| 2023-03-16 | $31.33 | $32.71 | $31.33 | $32.53 | $32.53 | 93,024 |
| 2023-03-15 | $31.24 | $31.69 | $30.36 | $31.56 | $31.56 | 98,643 |
| 2023-03-14 | $32.45 | $33.29 | $31.62 | $31.96 | $31.96 | 87,278 |
| 2023-03-13 | $31.48 | $32.52 | $31.26 | $31.64 | $31.64 | 83,325 |
| 2023-03-10 | $33.35 | $34.55 | $31.71 | $31.84 | $31.84 | 106,806 |
| 2023-03-09 | $34.23 | $34.62 | $33.41 | $33.63 | $33.63 | 74,452 |
| 2023-03-08 | $34.04 | $34.94 | $33.84 | $34.21 | $34.21 | 80,896 |
| 2023-03-07 | $33.98 | $34.52 | $33.80 | $34.29 | $34.29 | 74,109 |
| 2023-03-06 | $34.38 | $34.61 | $33.32 | $34.09 | $34.09 | 108,286 |
| 2023-03-03 | $33.90 | $34.67 | $33.18 | $34.56 | $34.56 | 80,514 |
| 2023-03-02 | $32.71 | $33.94 | $32.64 | $33.94 | $33.94 | 56,682 |
| 2023-03-01 | $33.10 | $33.72 | $32.95 | $33.04 | $33.04 | 79,651 |
| 2023-02-28 | $32.99 | $34.52 | $32.56 | $32.89 | $32.89 | 103,884 |
| 2023-02-27 | $33.56 | $34.05 | $32.99 | $33.17 | $33.17 | 59,344 |
| 2023-02-24 | $33.37 | $34.09 | $33.16 | $33.37 | $33.37 | 61,220 |
| 2023-02-23 | $33.22 | $34.21 | $32.99 | $33.90 | $33.90 | 80,235 |
| 2023-02-22 | $34.21 | $35.28 | $32.87 | $33.22 | $33.22 | 132,966 |
| 2023-02-21 | $35.62 | $36.15 | $33.75 | $34.19 | $34.19 | 71,082 |
| 2023-02-17 | $35.54 | $36.38 | $34.94 | $36.03 | $36.03 | 276,524 |
| 2023-02-16 | $34.07 | $35.50 | $33.91 | $35.41 | $35.41 | 127,930 |
| 2023-02-15 | $32.62 | $34.79 | $32.23 | $34.74 | $34.74 | 160,143 |
| 2023-02-14 | $32.78 | $34.10 | $32.42 | $32.76 | $32.76 | 96,704 |
| 2023-02-13 | $32.06 | $33.71 | $31.71 | $33.14 | $33.14 | 118,859 |
| 2023-02-10 | $34.90 | $35.05 | $30.29 | $31.79 | $31.79 | 200,954 |
| 2023-02-09 | $38.25 | $38.65 | $36.67 | $36.98 | $36.98 | 81,404 |
| 2023-02-08 | $38.53 | $38.53 | $36.41 | $37.86 | $37.86 | 73,717 |
| 2023-02-07 | $38.43 | $39.04 | $37.51 | $38.89 | $38.89 | 71,834 |
| 2023-02-06 | $38.49 | $39.09 | $38.14 | $38.60 | $38.60 | 81,444 |
| 2023-02-03 | $38.14 | $39.05 | $37.72 | $38.65 | $38.65 | 88,854 |
| 2023-02-02 | $37.97 | $39.08 | $37.91 | $38.58 | $38.58 | 88,300 |
| 2023-02-01 | $37.00 | $38.05 | $36.86 | $37.88 | $37.88 | 81,194 |
| 2023-01-31 | $36.39 | $37.09 | $36.15 | $37.06 | $37.06 | 60,383 |
| 2023-01-30 | $36.83 | $36.97 | $36.07 | $36.32 | $36.32 | 42,132 |
| 2023-01-27 | $36.74 | $37.45 | $36.25 | $37.15 | $37.15 | 29,681 |
| 2023-01-26 | $37.40 | $37.40 | $36.17 | $36.63 | $36.63 | 38,341 |
| 2023-01-25 | $36.71 | $37.14 | $36.05 | $37.14 | $37.14 | 37,193 |
| 2023-01-24 | $36.57 | $37.84 | $36.20 | $37.01 | $37.01 | 43,518 |
| 2023-01-23 | $36.99 | $37.18 | $36.38 | $36.58 | $36.58 | 46,652 |
| 2023-01-20 | $36.75 | $37.53 | $36.10 | $36.91 | $36.91 | 66,294 |
| 2023-01-19 | $36.28 | $37.11 | $36.15 | $36.56 | $36.56 | 44,809 |
| 2023-01-18 | $36.67 | $37.22 | $36.32 | $36.60 | $36.60 | 28,234 |
| 2023-01-17 | $37.08 | $37.21 | $36.22 | $36.32 | $36.32 | 44,176 |
| 2023-01-13 | $35.66 | $37.57 | $35.60 | $36.91 | $36.91 | 49,737 |
| 2023-01-12 | $36.54 | $36.61 | $35.64 | $35.67 | $35.67 | 57,605 |
| 2023-01-11 | $36.12 | $36.36 | $35.65 | $36.21 | $36.21 | 27,651 |
| 2023-01-10 | $34.77 | $36.06 | $33.96 | $35.81 | $35.81 | 47,130 |
| 2023-01-09 | $35.44 | $35.73 | $34.88 | $34.91 | $34.91 | 34,970 |
| 2023-01-06 | $34.63 | $35.44 | $34.51 | $35.36 | $35.36 | 33,399 |
| 2023-01-05 | $34.70 | $35.20 | $33.88 | $34.24 | $34.24 | 60,000 |
| 2023-01-04 | $34.91 | $35.08 | $34.51 | $34.90 | $34.90 | 32,988 |
| 2023-01-03 | $35.81 | $35.84 | $34.09 | $34.66 | $34.66 | 70,315 |
| 2022-12-30 | $35.19 | $36.34 | $34.66 | $35.76 | $35.76 | 81,599 |
| 2022-12-29 | $34.88 | $35.71 | $34.69 | $35.43 | $35.43 | 38,708 |
| 2022-12-28 | $34.05 | $35.40 | $34.05 | $34.52 | $34.52 | 41,227 |
| 2022-12-27 | $34.58 | $34.78 | $32.82 | $34.11 | $34.11 | 26,797 |
| 2022-12-23 | $34.79 | $35.57 | $33.90 | $34.43 | $34.43 | 29,247 |
| 2022-12-22 | $35.41 | $35.98 | $34.12 | $34.79 | $34.79 | 51,072 |
| 2022-12-21 | $34.45 | $35.90 | $34.45 | $35.78 | $35.78 | 61,734 |
| 2022-12-20 | $33.12 | $34.71 | $33.04 | $34.14 | $34.14 | 55,291 |
| 2022-12-19 | $35.29 | $35.38 | $32.73 | $33.28 | $33.28 | 95,672 |
| 2022-12-16 | $34.57 | $36.21 | $34.23 | $35.57 | $35.57 | 521,788 |
| 2022-12-15 | $34.84 | $35.20 | $33.95 | $34.63 | $34.63 | 75,879 |
| 2022-12-14 | $35.76 | $36.29 | $35.08 | $35.32 | $35.32 | 49,768 |
| 2022-12-13 | $36.02 | $36.78 | $35.19 | $35.97 | $35.97 | 59,207 |
| 2022-12-12 | $34.92 | $36.03 | $34.31 | $35.11 | $35.11 | 53,487 |
| 2022-12-09 | $33.97 | $35.20 | $33.92 | $34.81 | $34.81 | 36,140 |
| 2022-12-08 | $34.78 | $35.08 | $34.12 | $34.15 | $34.15 | 33,199 |
| 2022-12-07 | $35.71 | $35.97 | $34.52 | $34.91 | $34.91 | 35,324 |
| 2022-12-06 | $36.27 | $36.59 | $35.53 | $35.57 | $35.57 | 37,270 |
| 2022-12-05 | $36.17 | $36.51 | $35.53 | $36.08 | $36.08 | 44,235 |
| 2022-12-02 | $35.29 | $36.69 | $34.25 | $36.38 | $36.38 | 68,798 |
| 2022-12-01 | $35.18 | $36.02 | $34.99 | $35.65 | $35.65 | 60,044 |
| 2022-11-30 | $34.17 | $35.23 | $33.91 | $35.18 | $35.18 | 84,323 |
| 2022-11-29 | $34.51 | $34.59 | $33.91 | $34.03 | $34.03 | 25,458 |
| 2022-11-28 | $35.07 | $35.39 | $34.43 | $34.71 | $34.71 | 39,191 |
| 2022-11-25 | $35.33 | $35.55 | $34.87 | $35.10 | $35.10 | 11,580 |
| 2022-11-23 | $35.58 | $37.49 | $35.03 | $35.34 | $35.34 | 27,081 |
| 2022-11-22 | $35.64 | $35.66 | $35.13 | $35.51 | $35.51 | 36,170 |
| 2022-11-21 | $34.52 | $35.36 | $34.29 | $35.33 | $35.33 | 47,584 |
| 2022-11-18 | $34.39 | $34.72 | $34.02 | $34.52 | $34.52 | 96,134 |
| 2022-11-17 | $33.71 | $33.90 | $33.49 | $33.75 | $33.75 | 55,184 |
| 2022-11-16 | $34.59 | $34.59 | $33.94 | $33.95 | $33.95 | 37,822 |
| 2022-11-15 | $34.27 | $35.20 | $34.25 | $34.84 | $34.84 | 62,557 |
| 2022-11-14 | $34.33 | $34.66 | $33.92 | $33.96 | $33.96 | 29,370 |
| 2022-11-11 | $35.88 | $35.88 | $34.06 | $34.39 | $34.39 | 49,086 |
| 2022-11-10 | $35.02 | $36.45 | $34.81 | $35.69 | $35.69 | 78,902 |
| 2022-11-09 | $34.52 | $35.00 | $34.00 | $34.15 | $34.15 | 34,351 |
| 2022-11-08 | $33.94 | $35.00 | $33.61 | $34.88 | $34.88 | 69,462 |
| 2022-11-07 | $34.80 | $34.90 | $33.61 | $33.75 | $33.75 | 56,899 |
| 2022-11-04 | $35.78 | $36.13 | $34.51 | $35.02 | $35.02 | 55,933 |
| 2022-11-03 | $42.12 | $42.12 | $35.31 | $35.69 | $35.69 | 79,903 |
| 2022-11-02 | $42.61 | $42.71 | $40.73 | $40.98 | $40.98 | 61,519 |
| 2022-11-01 | $42.41 | $42.63 | $41.62 | $42.40 | $42.40 | 33,975 |
| 2022-10-31 | $42.00 | $42.86 | $41.34 | $42.32 | $42.32 | 41,676 |
| 2022-10-28 | $41.21 | $42.29 | $41.05 | $42.05 | $42.05 | 37,371 |
| 2022-10-27 | $40.85 | $41.61 | $40.70 | $40.92 | $40.92 | 42,210 |
| 2022-10-26 | $40.94 | $41.50 | $40.49 | $40.85 | $40.85 | 32,545 |
| 2022-10-25 | $39.74 | $41.42 | $39.10 | $40.74 | $40.74 | 57,678 |
| 2022-10-24 | $39.68 | $39.82 | $38.57 | $39.80 | $39.80 | 40,342 |
| 2022-10-21 | $38.86 | $39.90 | $38.41 | $39.84 | $39.84 | 44,434 |
| 2022-10-20 | $38.76 | $39.67 | $38.55 | $38.97 | $38.97 | 65,934 |
| 2022-10-19 | $38.72 | $39.00 | $37.87 | $38.88 | $38.88 | 45,733 |
| 2022-10-18 | $39.57 | $39.68 | $38.69 | $39.01 | $39.01 | 38,257 |
| 2022-10-17 | $38.79 | $39.59 | $38.75 | $39.05 | $39.05 | 41,248 |
| 2022-10-14 | $39.82 | $40.36 | $38.03 | $38.14 | $38.14 | 45,052 |
| 2022-10-13 | $38.49 | $39.68 | $38.49 | $39.46 | $39.46 | 51,509 |
| 2022-10-12 | $37.98 | $39.36 | $37.98 | $38.94 | $38.94 | 64,469 |
| 2022-10-11 | $37.99 | $38.34 | $37.71 | $37.89 | $37.89 | 55,685 |
| 2022-10-10 | $37.91 | $38.50 | $37.85 | $38.14 | $38.14 | 39,525 |
| 2022-10-07 | $38.32 | $38.38 | $37.48 | $37.90 | $37.90 | 76,978 |
| 2022-10-06 | $38.17 | $38.72 | $37.50 | $38.51 | $38.51 | 72,199 |
| 2022-10-05 | $38.03 | $38.62 | $37.95 | $38.17 | $38.17 | 33,154 |
| 2022-10-04 | $37.25 | $38.38 | $37.25 | $38.26 | $38.26 | 43,157 |
| 2022-10-03 | $36.44 | $36.95 | $36.44 | $36.68 | $36.68 | 36,304 |
| 2022-09-30 | $35.81 | $36.69 | $35.72 | $36.01 | $36.01 | 84,412 |
| 2022-09-29 | $35.24 | $35.65 | $34.62 | $35.56 | $35.56 | 33,946 |
| 2022-09-28 | $35.00 | $35.96 | $34.54 | $35.51 | $35.51 | 43,302 |
| 2022-09-27 | $34.71 | $35.40 | $34.23 | $34.71 | $34.71 | 39,053 |
| 2022-09-26 | $35.29 | $35.65 | $34.08 | $34.20 | $34.20 | 34,235 |
| 2022-09-23 | $35.61 | $35.61 | $34.81 | $35.25 | $35.25 | 25,774 |
| 2022-09-22 | $36.52 | $36.52 | $35.35 | $35.73 | $35.73 | 24,280 |
| 2022-09-21 | $37.22 | $37.99 | $36.58 | $36.58 | $36.58 | 42,233 |
| 2022-09-20 | $37.97 | $37.97 | $36.55 | $36.91 | $36.91 | 31,563 |
| 2022-09-19 | $37.55 | $38.32 | $37.55 | $38.10 | $38.10 | 38,869 |
| 2022-09-16 | $38.37 | $38.64 | $37.45 | $37.79 | $37.79 | 109,580 |
| 2022-09-15 | $38.86 | $39.10 | $38.12 | $38.58 | $38.58 | 33,552 |
| 2022-09-14 | $38.56 | $39.25 | $38.47 | $39.02 | $39.02 | 40,714 |
| 2022-09-13 | $39.92 | $39.92 | $38.59 | $38.63 | $38.63 | 39,495 |
| 2022-09-12 | $40.79 | $40.91 | $40.19 | $40.67 | $40.67 | 43,263 |
| 2022-09-09 | $40.22 | $41.00 | $40.10 | $40.66 | $40.66 | 45,061 |
| 2022-09-08 | $40.14 | $40.82 | $39.84 | $40.05 | $40.05 | 31,491 |
| 2022-09-07 | $40.07 | $40.66 | $39.55 | $40.55 | $40.55 | 48,948 |
| 2022-09-06 | $39.74 | $40.37 | $39.27 | $40.14 | $40.14 | 36,103 |
| 2022-09-02 | $41.31 | $41.60 | $39.26 | $39.80 | $39.80 | 51,536 |
| 2022-09-01 | $41.25 | $41.96 | $40.67 | $41.01 | $41.01 | 40,084 |
| 2022-08-31 | $41.25 | $41.93 | $41.08 | $41.59 | $41.59 | 70,776 |
| 2022-08-30 | $41.36 | $41.80 | $40.43 | $41.26 | $41.26 | 43,137 |
| 2022-08-29 | $41.64 | $41.66 | $41.25 | $41.44 | $41.44 | 30,159 |
| 2022-08-26 | $42.62 | $43.03 | $41.66 | $41.78 | $41.78 | 40,297 |
| 2022-08-25 | $42.84 | $43.31 | $42.25 | $42.62 | $42.62 | 36,511 |
| 2022-08-24 | $42.72 | $43.18 | $41.72 | $42.58 | $42.58 | 47,645 |
| 2022-08-23 | $43.27 | $43.55 | $42.41 | $42.44 | $42.44 | 35,621 |
| 2022-08-22 | $44.18 | $44.18 | $43.23 | $43.40 | $43.40 | 29,566 |
| 2022-08-19 | $44.49 | $44.72 | $44.02 | $44.36 | $44.36 | 94,842 |
| 2022-08-18 | $44.54 | $45.51 | $44.36 | $44.78 | $44.78 | 33,353 |
| 2022-08-17 | $44.46 | $44.63 | $43.87 | $44.28 | $44.28 | 24,981 |
| 2022-08-16 | $45.24 | $45.24 | $44.51 | $44.69 | $44.69 | 24,782 |
| 2022-08-15 | $44.92 | $45.61 | $44.28 | $45.24 | $45.24 | 38,985 |
| 2022-08-12 | $43.90 | $45.28 | $43.07 | $44.96 | $44.96 | 55,864 |
| 2022-08-11 | $43.39 | $43.77 | $42.62 | $43.44 | $43.44 | 45,759 |
| 2022-08-10 | $42.52 | $43.45 | $42.51 | $43.14 | $43.14 | 64,016 |
| 2022-08-09 | $42.70 | $43.00 | $41.62 | $41.77 | $41.77 | 62,340 |
| 2022-08-08 | $42.60 | $43.24 | $42.26 | $42.76 | $42.76 | 61,105 |
| 2022-08-05 | $43.43 | $44.09 | $42.70 | $42.74 | $42.74 | 52,311 |
| 2022-08-04 | $45.88 | $46.00 | $43.60 | $44.08 | $44.08 | 58,067 |
| 2022-08-03 | $46.17 | $46.56 | $45.95 | $46.14 | $46.14 | 49,124 |
| 2022-08-02 | $47.10 | $48.25 | $46.62 | $46.62 | $46.62 | 40,263 |
| 2022-08-01 | $45.97 | $48.06 | $45.65 | $47.53 | $47.53 | 61,072 |
| 2022-07-29 | $48.67 | $49.30 | $45.49 | $46.49 | $46.49 | 65,118 |
| 2022-07-28 | $50.26 | $51.04 | $50.05 | $50.64 | $50.64 | 29,292 |
| 2022-07-27 | $49.89 | $50.39 | $49.15 | $50.16 | $50.16 | 32,493 |
| 2022-07-26 | $48.40 | $49.47 | $48.40 | $49.39 | $49.39 | 47,150 |
| 2022-07-25 | $48.55 | $49.10 | $48.01 | $48.52 | $48.52 | 25,096 |
| 2022-07-22 | $48.33 | $49.58 | $47.82 | $48.47 | $48.47 | 43,434 |
| 2022-07-21 | $48.15 | $48.43 | $47.62 | $48.42 | $48.42 | 31,853 |
| 2022-07-20 | $47.46 | $48.17 | $46.59 | $47.99 | $47.99 | 45,885 |
| 2022-07-19 | $46.21 | $47.55 | $46.21 | $47.23 | $47.23 | 35,299 |
| 2022-07-18 | $46.46 | $46.62 | $45.21 | $45.56 | $45.56 | 30,422 |
| 2022-07-15 | $45.68 | $46.83 | $45.68 | $46.36 | $46.36 | 41,042 |
| 2022-07-14 | $44.97 | $45.52 | $44.61 | $45.24 | $45.24 | 23,100 |
| 2022-07-13 | $45.03 | $45.61 | $44.15 | $45.50 | $45.50 | 36,122 |
| 2022-07-12 | $46.71 | $46.94 | $45.17 | $45.33 | $45.33 | 24,768 |
| 2022-07-11 | $46.63 | $46.78 | $46.24 | $46.56 | $46.56 | 22,722 |
| 2022-07-08 | $47.22 | $47.69 | $46.41 | $47.07 | $47.07 | 30,237 |
| 2022-07-07 | $48.25 | $48.28 | $47.42 | $47.49 | $47.49 | 26,782 |
| 2022-07-06 | $47.72 | $48.66 | $47.60 | $48.14 | $48.14 | 28,285 |
| 2022-07-05 | $46.93 | $47.90 | $45.91 | $47.72 | $47.72 | 54,699 |
| 2022-07-01 | $47.57 | $48.31 | $47.39 | $47.61 | $47.61 | 48,717 |
| 2022-06-30 | $46.45 | $48.09 | $46.18 | $47.84 | $47.84 | 48,691 |
| 2022-06-29 | $47.01 | $47.17 | $46.35 | $46.81 | $46.81 | 26,174 |
| 2022-06-28 | $47.77 | $47.97 | $45.86 | $46.72 | $46.72 | 33,732 |
| 2022-06-27 | $47.54 | $48.13 | $46.96 | $47.73 | $47.73 | 31,716 |
| 2022-06-24 | $45.05 | $48.07 | $45.05 | $47.66 | $47.66 | 124,847 |
| 2022-06-23 | $45.67 | $45.97 | $44.56 | $44.90 | $44.90 | 71,166 |
| 2022-06-22 | $44.69 | $45.73 | $44.66 | $45.57 | $45.57 | 43,647 |
| 2022-06-21 | $44.12 | $45.51 | $43.64 | $45.34 | $45.34 | 64,895 |
| 2022-06-17 | $43.44 | $44.02 | $43.27 | $43.87 | $43.87 | 116,013 |
| 2022-06-16 | $44.34 | $44.34 | $42.59 | $43.15 | $43.15 | 54,923 |
| 2022-06-15 | $45.03 | $45.22 | $43.92 | $44.75 | $44.75 | 44,545 |
| 2022-06-14 | $45.29 | $45.78 | $44.20 | $44.50 | $44.50 | 50,030 |
| 2022-06-13 | $46.71 | $47.00 | $44.77 | $45.28 | $45.28 | 57,263 |
| 2022-06-10 | $47.86 | $48.00 | $47.39 | $47.58 | $47.58 | 24,006 |
| 2022-06-09 | $49.65 | $49.65 | $48.29 | $48.49 | $48.49 | 36,254 |
| 2022-06-08 | $50.52 | $50.56 | $49.25 | $49.26 | $49.26 | 39,296 |
| 2022-06-07 | $50.46 | $51.07 | $50.10 | $50.93 | $50.93 | 36,210 |
| 2022-06-06 | $51.55 | $51.84 | $50.23 | $50.50 | $50.50 | 37,802 |
| 2022-06-03 | $52.06 | $52.42 | $51.02 | $51.33 | $51.33 | 33,704 |
| 2022-06-02 | $52.29 | $52.46 | $51.69 | $52.22 | $52.22 | 35,540 |
| 2022-06-01 | $52.55 | $52.55 | $51.65 | $52.03 | $52.03 | 25,940 |
| 2022-05-31 | $51.77 | $52.86 | $51.18 | $52.33 | $52.33 | 63,569 |
| 2022-05-27 | $51.62 | $52.24 | $51.49 | $51.80 | $51.80 | 22,047 |
| 2022-05-26 | $50.81 | $51.59 | $50.76 | $51.01 | $51.01 | 34,597 |
| 2022-05-25 | $50.27 | $51.20 | $50.26 | $50.95 | $50.95 | 39,859 |
| 2022-05-24 | $49.69 | $50.86 | $49.44 | $50.75 | $50.75 | 48,146 |
| 2022-05-23 | $49.33 | $49.87 | $49.19 | $49.79 | $49.79 | 48,349 |
| 2022-05-20 | $49.22 | $49.51 | $48.26 | $49.12 | $49.12 | 45,973 |
| 2022-05-19 | $48.62 | $49.52 | $48.57 | $48.86 | $48.86 | 42,312 |
| 2022-05-18 | $50.51 | $51.07 | $48.71 | $49.17 | $49.17 | 75,440 |
| 2022-05-17 | $51.14 | $52.06 | $50.83 | $51.16 | $51.16 | 32,099 |
| 2022-05-16 | $50.23 | $51.12 | $49.87 | $50.43 | $50.43 | 43,179 |
| 2022-05-13 | $50.18 | $51.23 | $50.10 | $50.39 | $50.39 | 36,709 |
| 2022-05-12 | $50.54 | $50.79 | $49.55 | $49.75 | $49.75 | 28,967 |
| 2022-05-11 | $50.48 | $52.03 | $50.48 | $50.82 | $50.82 | 30,820 |
| 2022-05-10 | $51.88 | $52.17 | $50.29 | $50.76 | $50.76 | 35,393 |
| 2022-05-09 | $53.33 | $53.60 | $50.96 | $51.33 | $51.33 | 48,384 |
| 2022-05-06 | $54.55 | $54.55 | $52.07 | $53.84 | $53.84 | 55,759 |
| 2022-05-05 | $55.53 | $55.78 | $52.22 | $52.45 | $52.45 | 67,655 |
| 2022-05-04 | $55.41 | $55.61 | $54.02 | $55.47 | $55.47 | 41,835 |
| 2022-05-03 | $55.10 | $55.62 | $54.61 | $55.07 | $55.07 | 43,775 |
| 2022-05-02 | $55.75 | $56.46 | $54.45 | $55.12 | $55.12 | 54,343 |
| 2022-04-29 | $56.85 | $57.26 | $55.55 | $55.69 | $55.69 | 43,722 |
| 2022-04-28 | $56.04 | $57.72 | $56.04 | $57.25 | $57.25 | 41,519 |
| 2022-04-27 | $56.49 | $56.71 | $55.35 | $55.45 | $55.45 | 38,540 |
| 2022-04-26 | $56.94 | $57.33 | $56.53 | $56.70 | $56.70 | 63,832 |
| 2022-04-25 | $57.16 | $57.54 | $56.54 | $57.35 | $57.35 | 54,815 |
| 2022-04-22 | $58.38 | $59.20 | $57.29 | $57.56 | $57.56 | 50,207 |
| 2022-04-21 | $58.68 | $59.56 | $58.32 | $58.63 | $58.63 | 50,417 |
| 2022-04-20 | $57.20 | $58.64 | $57.20 | $58.22 | $58.22 | 41,425 |
| 2022-04-19 | $55.69 | $57.74 | $55.69 | $57.42 | $57.42 | 52,792 |
| 2022-04-18 | $55.73 | $56.79 | $55.29 | $55.92 | $55.92 | 48,663 |
| 2022-04-14 | $55.45 | $56.15 | $55.28 | $55.75 | $55.75 | 33,930 |
| 2022-04-13 | $55.53 | $55.70 | $55.07 | $55.18 | $55.18 | 38,498 |
| 2022-04-12 | $55.16 | $57.23 | $54.88 | $55.27 | $55.27 | 42,283 |
| 2022-04-11 | $56.32 | $56.62 | $54.65 | $54.82 | $54.82 | 73,713 |
| 2022-04-08 | $57.50 | $57.60 | $56.06 | $56.23 | $56.23 | 39,351 |
| 2022-04-07 | $57.99 | $59.45 | $57.13 | $57.30 | $57.30 | 50,841 |
| 2022-04-06 | $57.63 | $58.83 | $57.28 | $58.02 | $58.02 | 35,583 |
| 2022-04-05 | $58.70 | $58.82 | $57.74 | $57.99 | $57.99 | 41,158 |
| 2022-04-04 | $57.43 | $58.48 | $57.08 | $57.38 | $57.38 | 51,293 |
| 2022-04-01 | $56.42 | $57.50 | $56.17 | $57.35 | $57.35 | 138,968 |
| 2022-03-31 | $56.51 | $57.27 | $56.23 | $56.42 | $56.42 | 61,967 |
| 2022-03-30 | $56.19 | $57.18 | $56.19 | $56.69 | $56.69 | 52,085 |
| 2022-03-29 | $54.99 | $56.94 | $54.45 | $56.48 | $56.48 | 61,056 |
| 2022-03-28 | $54.56 | $55.19 | $53.84 | $54.60 | $54.60 | 39,080 |
| 2022-03-25 | $53.78 | $54.54 | $53.78 | $54.36 | $54.36 | 35,415 |
| 2022-03-24 | $52.66 | $54.52 | $52.21 | $53.95 | $53.95 | 45,825 |
| 2022-03-23 | $52.62 | $52.92 | $51.91 | $52.20 | $52.20 | 31,689 |
| 2022-03-22 | $53.90 | $54.17 | $52.70 | $52.97 | $52.97 | 26,658 |
| 2022-03-21 | $53.27 | $53.86 | $53.27 | $53.80 | $53.80 | 26,453 |
| 2022-03-18 | $53.22 | $53.51 | $52.57 | $53.25 | $53.25 | 80,504 |
| 2022-03-17 | $52.38 | $53.28 | $52.38 | $53.22 | $53.22 | 32,988 |
| 2022-03-16 | $52.65 | $53.00 | $51.86 | $52.44 | $52.44 | 32,118 |
| 2022-03-15 | $52.24 | $52.57 | $51.78 | $52.34 | $52.34 | 49,064 |
| 2022-03-14 | $50.69 | $52.00 | $50.49 | $51.74 | $51.74 | 34,509 |
| 2022-03-11 | $51.42 | $51.57 | $50.15 | $50.34 | $50.34 | 42,963 |
| 2022-03-10 | $51.43 | $51.81 | $51.00 | $51.30 | $51.30 | 29,027 |
| 2022-03-09 | $51.80 | $52.23 | $51.30 | $52.06 | $52.06 | 32,917 |
| 2022-03-08 | $52.31 | $53.40 | $51.15 | $51.15 | $51.15 | 55,171 |
| 2022-03-07 | $52.42 | $53.38 | $52.36 | $52.40 | $52.40 | 45,871 |
| 2022-03-04 | $51.90 | $52.69 | $51.65 | $52.69 | $52.69 | 57,193 |
| 2022-03-03 | $52.17 | $53.01 | $52.10 | $52.18 | $52.18 | 48,739 |
| 2022-03-02 | $50.73 | $52.63 | $50.73 | $52.13 | $52.13 | 51,254 |
| 2022-03-01 | $51.60 | $52.40 | $50.12 | $50.33 | $50.33 | 49,619 |
| 2022-02-28 | $51.25 | $52.38 | $51.04 | $51.93 | $51.93 | 61,814 |
| 2022-02-25 | $51.22 | $52.42 | $49.76 | $51.74 | $51.74 | 30,768 |
| 2022-02-24 | $49.80 | $51.25 | $49.31 | $51.24 | $51.24 | 38,291 |
| 2022-02-23 | $51.15 | $51.83 | $50.52 | $50.52 | $50.52 | 67,232 |
| 2022-02-22 | $52.93 | $53.00 | $51.11 | $51.33 | $51.33 | 48,514 |
| 2022-02-18 | $52.41 | $53.44 | $52.00 | $52.79 | $52.79 | 59,364 |
| 2022-02-17 | $52.34 | $52.93 | $51.60 | $52.69 | $52.69 | 54,002 |
| 2022-02-16 | $52.63 | $52.67 | $51.58 | $52.34 | $52.34 | 37,376 |
| 2022-02-15 | $52.71 | $53.36 | $52.33 | $52.56 | $52.56 | 40,889 |
| 2022-02-14 | $51.81 | $52.89 | $51.44 | $52.09 | $52.09 | 49,455 |
| 2022-02-11 | $51.75 | $52.27 | $51.02 | $51.73 | $51.73 | 45,961 |
| 2022-02-10 | $53.09 | $53.44 | $52.09 | $52.09 | $52.09 | 40,148 |
| 2022-02-09 | $54.41 | $54.90 | $53.53 | $53.75 | $53.75 | 32,650 |
| 2022-02-08 | $53.28 | $54.23 | $53.09 | $53.95 | $53.95 | 32,884 |
| 2022-02-07 | $53.19 | $53.72 | $52.97 | $53.48 | $53.48 | 33,687 |
| 2022-02-04 | $53.30 | $53.72 | $52.83 | $53.27 | $53.27 | 36,728 |
| 2022-02-03 | $53.96 | $54.39 | $53.27 | $53.35 | $53.35 | 27,504 |
| 2022-02-02 | $54.50 | $54.95 | $54.23 | $54.54 | $54.54 | 45,064 |
| 2022-02-01 | $55.22 | $55.22 | $54.18 | $54.67 | $54.67 | 63,343 |
| 2022-01-31 | $53.92 | $55.18 | $53.08 | $55.02 | $55.02 | 53,235 |
| 2022-01-28 | $54.09 | $54.20 | $52.77 | $53.92 | $53.92 | 54,848 |
| 2022-01-27 | $54.83 | $55.93 | $53.75 | $53.75 | $53.75 | 34,981 |
| 2022-01-26 | $56.51 | $56.51 | $54.25 | $54.83 | $54.83 | 39,758 |
| 2022-01-25 | $56.35 | $56.48 | $55.19 | $55.50 | $55.50 | 55,273 |
| 2022-01-24 | $54.67 | $56.94 | $54.34 | $56.78 | $56.78 | 55,180 |
| 2022-01-21 | $53.97 | $56.36 | $53.97 | $55.25 | $55.25 | 63,443 |
| 2022-01-20 | $55.76 | $56.11 | $54.41 | $54.44 | $54.44 | 29,264 |
| 2022-01-19 | $55.10 | $56.04 | $54.43 | $55.23 | $55.23 | 56,857 |
| 2022-01-18 | $55.70 | $55.70 | $54.67 | $54.79 | $54.79 | 33,039 |
| 2022-01-14 | $56.54 | $57.54 | $55.91 | $56.38 | $56.38 | 22,663 |
| 2022-01-13 | $56.78 | $57.99 | $56.13 | $57.08 | $57.08 | 40,414 |
| 2022-01-12 | $55.99 | $56.69 | $55.99 | $56.43 | $56.43 | 40,624 |
| 2022-01-11 | $55.89 | $55.97 | $55.13 | $55.54 | $55.54 | 29,602 |
| 2022-01-10 | $56.59 | $56.79 | $55.73 | $55.92 | $55.92 | 28,532 |
| 2022-01-07 | $58.76 | $58.76 | $56.75 | $57.00 | $57.00 | 58,781 |
| 2022-01-06 | $58.89 | $59.13 | $57.79 | $58.68 | $58.68 | 80,371 |
| 2022-01-05 | $59.45 | $59.97 | $58.62 | $58.77 | $58.77 | 48,171 |
| 2022-01-04 | $59.24 | $59.83 | $58.84 | $59.45 | $59.45 | 36,728 |
| 2022-01-03 | $59.01 | $59.62 | $58.58 | $58.94 | $58.94 | 33,036 |
| 2021-12-31 | $59.14 | $59.41 | $58.04 | $58.73 | $58.73 | 76,175 |
| 2021-12-30 | $60.47 | $60.64 | $59.34 | $59.35 | $59.35 | 30,242 |
| 2021-12-29 | $60.00 | $60.90 | $59.66 | $60.50 | $60.50 | 27,207 |
| 2021-12-28 | $59.35 | $60.00 | $58.83 | $59.87 | $59.87 | 87,597 |
| 2021-12-27 | $59.20 | $59.78 | $58.30 | $59.58 | $59.58 | 36,922 |
| 2021-12-23 | $58.63 | $59.53 | $58.63 | $58.70 | $58.70 | 32,702 |
| 2021-12-22 | $58.17 | $58.99 | $56.14 | $58.59 | $58.59 | 42,630 |
| 2021-12-21 | $58.26 | $59.17 | $57.63 | $57.93 | $57.93 | 74,522 |
| 2021-12-20 | $57.25 | $57.89 | $56.29 | $57.76 | $57.76 | 50,381 |
| 2021-12-17 | $58.36 | $58.81 | $57.52 | $58.07 | $58.07 | 136,475 |
| 2021-12-16 | $57.84 | $59.00 | $57.50 | $58.48 | $58.48 | 95,384 |
| 2021-12-15 | $57.14 | $58.42 | $56.60 | $57.97 | $57.97 | 110,948 |
| 2021-12-14 | $56.70 | $57.56 | $55.85 | $57.06 | $57.06 | 66,399 |
| 2021-12-13 | $56.59 | $57.60 | $56.26 | $56.62 | $56.62 | 49,503 |
| 2021-12-10 | $57.07 | $57.23 | $55.92 | $56.89 | $56.89 | 36,774 |
| 2021-12-09 | $57.44 | $57.76 | $56.61 | $56.78 | $56.78 | 61,791 |
| 2021-12-08 | $57.47 | $58.27 | $57.06 | $57.53 | $57.53 | 48,872 |
| 2021-12-07 | $57.60 | $58.74 | $57.11 | $57.22 | $57.22 | 101,262 |
| 2021-12-06 | $57.24 | $57.91 | $56.59 | $57.04 | $57.04 | 47,545 |
| 2021-12-03 | $57.57 | $57.57 | $55.77 | $56.72 | $56.72 | 40,701 |
| 2021-12-02 | $55.74 | $57.53 | $55.41 | $57.26 | $57.26 | 60,699 |
| 2021-12-01 | $56.77 | $57.99 | $55.37 | $55.41 | $55.41 | 78,141 |
| 2021-11-30 | $57.50 | $57.82 | $56.30 | $56.44 | $56.44 | 79,563 |
| 2021-11-29 | $58.57 | $59.70 | $57.53 | $57.73 | $57.73 | 84,957 |
| 2021-11-26 | $59.34 | $60.31 | $57.64 | $58.00 | $58.00 | 31,704 |
| 2021-11-24 | $60.31 | $60.88 | $59.70 | $60.73 | $60.73 | 58,229 |
| 2021-11-23 | $60.05 | $60.89 | $59.65 | $60.31 | $60.31 | 75,483 |
| 2021-11-22 | $58.61 | $60.34 | $58.21 | $60.12 | $60.12 | 105,828 |
| 2021-11-19 | $57.52 | $58.48 | $57.52 | $58.20 | $58.20 | 253,233 |
| 2021-11-18 | $58.26 | $58.26 | $57.27 | $57.52 | $57.52 | 70,197 |
| 2021-11-17 | $58.62 | $58.65 | $57.34 | $58.07 | $58.07 | 99,562 |
| 2021-11-16 | $58.99 | $59.26 | $58.12 | $58.46 | $58.46 | 64,504 |
| 2021-11-15 | $58.31 | $59.34 | $57.76 | $58.86 | $58.86 | 96,145 |
| 2021-11-12 | $59.90 | $59.90 | $57.52 | $58.06 | $58.06 | 96,608 |
| 2021-11-11 | $59.53 | $59.93 | $59.05 | $59.56 | $59.56 | 54,936 |
| 2021-11-10 | $58.32 | $59.78 | $57.70 | $59.42 | $59.42 | 109,690 |
| 2021-11-09 | $58.60 | $59.25 | $57.82 | $58.12 | $58.12 | 45,622 |
| 2021-11-08 | $58.10 | $59.73 | $58.10 | $58.72 | $58.72 | 82,749 |
| 2021-11-05 | $57.00 | $58.55 | $54.91 | $58.10 | $58.10 | 87,567 |
| 2021-11-04 | $55.51 | $58.00 | $54.24 | $56.72 | $56.72 | 127,184 |
| 2021-11-03 | $53.58 | $54.70 | $53.06 | $54.15 | $54.15 | 83,444 |
| 2021-11-02 | $53.08 | $53.96 | $52.71 | $53.80 | $53.80 | 40,344 |
| 2021-11-01 | $53.55 | $53.55 | $52.66 | $53.11 | $53.11 | 67,183 |
| 2021-10-29 | $53.15 | $53.86 | $51.78 | $53.25 | $53.25 | 110,454 |
| 2021-10-28 | $52.25 | $53.39 | $52.04 | $52.75 | $52.75 | 59,463 |
| 2021-10-27 | $51.96 | $52.76 | $51.61 | $52.20 | $52.20 | 29,054 |
| 2021-10-26 | $51.10 | $52.59 | $51.10 | $52.27 | $52.27 | 29,055 |
| 2021-10-25 | $51.79 | $51.79 | $51.10 | $51.10 | $51.10 | 36,433 |
| 2021-10-22 | $51.31 | $52.36 | $51.25 | $51.75 | $51.75 | 35,399 |
| 2021-10-21 | $51.18 | $51.69 | $50.97 | $51.11 | $51.11 | 40,743 |
| 2021-10-20 | $51.09 | $51.48 | $50.75 | $51.09 | $51.09 | 19,258 |
| 2021-10-19 | $52.27 | $52.89 | $50.84 | $51.18 | $51.18 | 39,893 |
| 2021-10-18 | $51.20 | $52.13 | $51.08 | $51.96 | $51.96 | 29,894 |
| 2021-10-15 | $51.00 | $51.72 | $50.55 | $51.24 | $51.24 | 41,207 |
| 2021-10-14 | $50.29 | $51.00 | $50.00 | $50.77 | $50.77 | 23,989 |
| 2021-10-13 | $50.45 | $50.45 | $49.49 | $49.85 | $49.85 | 37,389 |
| 2021-10-12 | $49.87 | $50.50 | $49.87 | $50.40 | $50.40 | 24,827 |
| 2021-10-11 | $50.73 | $50.77 | $50.15 | $50.15 | $50.15 | 17,552 |
| 2021-10-08 | $50.29 | $50.92 | $50.29 | $50.77 | $50.77 | 22,648 |
| 2021-10-07 | $49.48 | $50.62 | $49.37 | $50.49 | $50.49 | 22,922 |
| 2021-10-06 | $48.91 | $49.98 | $48.27 | $49.12 | $49.12 | 43,813 |
| 2021-10-05 | $48.82 | $49.51 | $47.41 | $49.09 | $49.09 | 41,612 |
| 2021-10-04 | $49.41 | $49.41 | $48.45 | $48.68 | $48.68 | 39,960 |
| 2021-10-01 | $49.39 | $50.05 | $49.00 | $49.60 | $49.60 | 73,128 |
| 2021-09-30 | $50.92 | $51.50 | $49.05 | $49.26 | $49.26 | 75,124 |
| 2021-09-29 | $50.80 | $51.61 | $50.14 | $51.00 | $51.00 | 53,981 |
| 2021-09-28 | $50.65 | $51.26 | $50.00 | $50.86 | $50.86 | 51,577 |
| 2021-09-27 | $50.43 | $51.00 | $48.56 | $50.86 | $50.86 | 70,800 |
| 2021-09-24 | $49.46 | $50.38 | $49.46 | $50.27 | $50.27 | 52,756 |
| 2021-09-23 | $49.38 | $50.44 | $48.76 | $49.71 | $49.71 | 75,664 |
| 2021-09-22 | $48.09 | $49.27 | $47.41 | $49.01 | $49.01 | 75,198 |
| 2021-09-21 | $47.57 | $48.45 | $47.57 | $48.05 | $48.05 | 48,152 |
| 2021-09-20 | $46.11 | $47.48 | $46.11 | $47.40 | $47.40 | 70,903 |
| 2021-09-17 | $47.41 | $47.57 | $46.58 | $46.81 | $46.81 | 145,839 |
| 2021-09-16 | $46.62 | $47.66 | $46.48 | $47.30 | $47.30 | 50,949 |
| 2021-09-15 | $46.34 | $47.04 | $46.12 | $46.53 | $46.53 | 40,852 |
| 2021-09-14 | $46.63 | $46.79 | $46.04 | $46.48 | $46.48 | 42,946 |
| 2021-09-13 | $47.69 | $47.69 | $46.05 | $46.62 | $46.62 | 56,498 |
| 2021-09-10 | $48.15 | $48.15 | $47.23 | $47.50 | $47.50 | 39,591 |
| 2021-09-09 | $47.62 | $48.38 | $47.37 | $47.82 | $47.82 | 50,687 |
| 2021-09-08 | $47.94 | $48.33 | $47.30 | $47.57 | $47.57 | 60,740 |
| 2021-09-07 | $48.64 | $48.66 | $47.78 | $48.13 | $48.13 | 42,346 |
| 2021-09-03 | $48.24 | $48.87 | $48.22 | $48.79 | $48.79 | 47,071 |
| 2021-09-02 | $47.70 | $48.60 | $47.70 | $48.50 | $48.50 | 43,379 |
| 2021-09-01 | $47.71 | $47.92 | $47.25 | $47.65 | $47.65 | 36,682 |
| 2021-08-31 | $48.18 | $48.45 | $47.55 | $47.55 | $47.55 | 81,681 |
| 2021-08-30 | $47.95 | $48.31 | $47.69 | $48.26 | $48.26 | 66,438 |
| 2021-08-27 | $46.20 | $47.75 | $46.20 | $47.74 | $47.74 | 71,005 |
| 2021-08-26 | $46.37 | $46.96 | $45.53 | $46.00 | $46.00 | 55,733 |
| 2021-08-25 | $46.21 | $46.75 | $46.08 | $46.12 | $46.12 | 44,585 |
| 2021-08-24 | $46.39 | $46.42 | $45.86 | $46.13 | $46.13 | 39,273 |
| 2021-08-23 | $46.10 | $46.74 | $44.11 | $46.15 | $46.15 | 77,104 |
| 2021-08-20 | $45.40 | $46.41 | $45.10 | $45.93 | $45.93 | 58,148 |
| 2021-08-19 | $44.79 | $45.74 | $44.79 | $45.52 | $45.52 | 49,884 |
| 2021-08-18 | $45.97 | $46.64 | $45.21 | $45.23 | $45.23 | 44,724 |
| 2021-08-17 | $45.88 | $46.48 | $45.10 | $46.01 | $46.01 | 60,794 |
| 2021-08-16 | $44.53 | $46.18 | $44.22 | $45.70 | $45.70 | 95,817 |
| 2021-08-13 | $47.17 | $47.62 | $44.40 | $44.58 | $44.58 | 90,509 |
| 2021-08-12 | $47.57 | $47.90 | $47.10 | $47.24 | $47.24 | 71,010 |
| 2021-08-11 | $47.18 | $47.99 | $46.15 | $47.42 | $47.42 | 75,132 |
| 2021-08-10 | $46.31 | $47.63 | $45.96 | $46.94 | $46.94 | 92,368 |
| 2021-08-09 | $45.68 | $46.36 | $45.57 | $45.98 | $45.98 | 66,745 |
| 2021-08-06 | $45.54 | $46.65 | $45.36 | $45.85 | $45.85 | 87,897 |
| 2021-08-05 | $45.45 | $46.96 | $44.90 | $45.26 | $45.26 | 69,988 |
| 2021-08-04 | $44.58 | $45.60 | $44.58 | $45.22 | $45.22 | 57,141 |
| 2021-08-03 | $45.37 | $46.03 | $44.59 | $44.99 | $44.99 | 80,992 |
| 2021-08-02 | $47.20 | $47.83 | $45.22 | $45.38 | $45.38 | 93,789 |
| 2021-07-30 | $48.06 | $48.43 | $46.47 | $46.85 | $46.85 | 88,742 |
| 2021-07-29 | $44.95 | $48.66 | $44.95 | $48.42 | $48.42 | 99,820 |
| 2021-07-28 | $46.31 | $46.31 | $44.48 | $44.84 | $44.84 | 92,538 |
| 2021-07-27 | $46.58 | $46.71 | $45.89 | $45.96 | $45.96 | 50,959 |
| 2021-07-26 | $47.57 | $47.60 | $46.68 | $46.94 | $46.94 | 34,522 |
| 2021-07-23 | $46.87 | $47.57 | $45.58 | $47.42 | $47.42 | 26,979 |
| 2021-07-22 | $46.29 | $47.04 | $45.84 | $46.52 | $46.52 | 30,245 |
| 2021-07-21 | $46.50 | $46.71 | $45.67 | $46.23 | $46.23 | 42,940 |
| 2021-07-20 | $45.52 | $46.82 | $45.52 | $46.08 | $46.08 | 56,887 |
| 2021-07-19 | $46.04 | $46.76 | $44.93 | $45.23 | $45.23 | 63,969 |
| 2021-07-16 | $45.82 | $47.09 | $45.51 | $46.80 | $46.80 | 45,513 |
| 2021-07-15 | $45.76 | $46.00 | $45.14 | $45.28 | $45.28 | 35,764 |
| 2021-07-14 | $45.64 | $46.00 | $45.17 | $45.72 | $45.72 | 38,020 |
| 2021-07-13 | $45.84 | $45.84 | $44.86 | $45.34 | $45.34 | 28,744 |
| 2021-07-12 | $46.06 | $46.33 | $45.63 | $46.09 | $46.09 | 35,698 |
| 2021-07-09 | $47.34 | $47.44 | $46.06 | $46.34 | $46.34 | 42,011 |
| 2021-07-08 | $46.17 | $47.27 | $46.17 | $47.02 | $47.02 | 43,058 |
| 2021-07-07 | $45.58 | $47.29 | $45.36 | $46.89 | $46.89 | 30,786 |
| 2021-07-06 | $45.35 | $45.97 | $44.80 | $45.82 | $45.82 | 34,779 |
| 2021-07-02 | $46.08 | $46.08 | $45.38 | $45.45 | $45.45 | 26,913 |
| 2021-07-01 | $46.20 | $46.34 | $45.16 | $45.85 | $45.85 | 63,570 |
| 2021-06-30 | $45.78 | $46.94 | $45.73 | $45.80 | $45.80 | 59,742 |
| 2021-06-29 | $44.95 | $46.24 | $44.74 | $45.90 | $45.90 | 46,230 |
| 2021-06-28 | $45.44 | $45.44 | $44.24 | $44.65 | $44.65 | 34,106 |
| 2021-06-25 | $44.31 | $45.84 | $44.08 | $45.42 | $45.42 | 123,341 |
| 2021-06-24 | $43.26 | $44.72 | $42.15 | $44.48 | $44.48 | 33,091 |
| 2021-06-23 | $42.85 | $43.41 | $42.43 | $43.35 | $43.35 | 30,588 |
| 2021-06-22 | $42.61 | $43.10 | $42.16 | $43.08 | $43.08 | 14,475 |
| 2021-06-21 | $43.10 | $43.39 | $42.78 | $42.96 | $42.96 | 42,725 |
| 2021-06-18 | $41.38 | $43.38 | $41.08 | $43.27 | $43.27 | 102,330 |
| 2021-06-17 | $41.14 | $42.36 | $40.84 | $42.15 | $42.15 | 23,584 |
| 2021-06-16 | $40.54 | $41.59 | $40.54 | $41.45 | $41.45 | 28,690 |
| 2021-06-15 | $41.14 | $41.70 | $41.02 | $41.56 | $41.56 | 34,217 |
| 2021-06-14 | $40.64 | $41.33 | $40.54 | $41.07 | $41.07 | 39,132 |
| 2021-06-11 | $40.20 | $41.10 | $40.10 | $41.00 | $41.00 | 29,445 |
| 2021-06-10 | $40.63 | $40.63 | $39.64 | $40.12 | $40.12 | 33,730 |
| 2021-06-09 | $41.37 | $41.92 | $40.55 | $40.63 | $40.63 | 26,936 |
| 2021-06-08 | $41.01 | $41.22 | $40.59 | $41.10 | $41.10 | 20,382 |
| 2021-06-07 | $41.06 | $41.38 | $40.77 | $41.08 | $41.08 | 19,087 |
| 2021-06-04 | $41.22 | $41.39 | $40.77 | $41.19 | $41.19 | 25,655 |
| 2021-06-03 | $41.24 | $42.31 | $40.93 | $41.10 | $41.10 | 24,627 |
| 2021-06-02 | $43.54 | $44.25 | $41.05 | $41.50 | $41.50 | 34,893 |
| 2021-06-01 | $43.14 | $43.94 | $43.12 | $43.28 | $43.28 | 32,402 |
| 2021-05-28 | $42.73 | $43.58 | $42.73 | $42.91 | $42.91 | 15,490 |
| 2021-05-27 | $42.88 | $43.42 | $42.81 | $42.95 | $42.95 | 21,668 |
| 2021-05-26 | $42.35 | $43.00 | $42.34 | $42.51 | $42.51 | 19,479 |
| 2021-05-25 | $44.23 | $44.23 | $42.29 | $42.55 | $42.55 | 26,052 |
| 2021-05-24 | $44.38 | $44.45 | $42.43 | $44.13 | $44.13 | 24,742 |
| 2021-05-21 | $44.64 | $44.64 | $43.60 | $43.99 | $43.99 | 21,283 |
| 2021-05-20 | $44.08 | $44.18 | $43.33 | $44.18 | $44.18 | 9,422 |
| 2021-05-19 | $43.80 | $44.94 | $42.48 | $43.83 | $43.83 | 26,778 |
| 2021-05-18 | $45.41 | $45.55 | $44.27 | $44.54 | $44.54 | 15,552 |
| 2021-05-17 | $44.92 | $45.74 | $44.71 | $45.60 | $45.60 | 23,523 |
| 2021-05-14 | $44.76 | $46.55 | $44.27 | $45.27 | $45.27 | 18,653 |
| 2021-05-13 | $43.19 | $45.01 | $43.19 | $44.35 | $44.35 | 28,412 |
| 2021-05-12 | $43.69 | $44.56 | $42.40 | $42.73 | $42.73 | 40,775 |
| 2021-05-11 | $43.85 | $44.66 | $43.79 | $44.11 | $44.11 | 17,392 |
| 2021-05-10 | $46.00 | $46.54 | $43.83 | $44.45 | $44.45 | 56,688 |
| 2021-05-07 | $44.60 | $46.81 | $44.60 | $46.23 | $46.23 | 28,477 |
| 2021-05-06 | $44.35 | $45.45 | $44.00 | $44.79 | $44.79 | 36,332 |
| 2021-05-05 | $42.55 | $44.48 | $41.96 | $44.27 | $44.27 | 27,880 |
| 2021-05-04 | $43.74 | $44.46 | $42.65 | $42.95 | $42.95 | 24,351 |
| 2021-05-03 | $43.25 | $44.49 | $43.25 | $43.84 | $43.84 | 44,230 |
| 2021-04-30 | $43.14 | $44.05 | $42.69 | $43.45 | $43.45 | 41,890 |
| 2021-04-29 | $43.23 | $43.85 | $42.92 | $43.62 | $43.62 | 19,785 |
| 2021-04-28 | $42.97 | $43.18 | $42.40 | $43.13 | $43.13 | 16,661 |
| 2021-04-27 | $43.53 | $43.54 | $42.92 | $43.15 | $43.15 | 11,087 |
| 2021-04-26 | $44.25 | $44.65 | $43.17 | $43.28 | $43.28 | 17,941 |
| 2021-04-23 | $44.06 | $44.95 | $43.67 | $44.14 | $44.14 | 28,390 |
| 2021-04-22 | $43.77 | $44.12 | $43.28 | $43.84 | $43.84 | 19,772 |
| 2021-04-21 | $43.68 | $43.84 | $43.44 | $43.74 | $43.74 | 13,188 |
| 2021-04-20 | $42.93 | $43.45 | $42.60 | $43.23 | $43.23 | 29,409 |
| 2021-04-19 | $43.00 | $43.34 | $42.15 | $43.25 | $43.25 | 36,150 |
| 2021-04-16 | $43.45 | $43.56 | $41.98 | $43.28 | $43.28 | 31,996 |
| 2021-04-15 | $42.30 | $43.10 | $41.97 | $43.00 | $43.00 | 15,910 |
| 2021-04-14 | $41.17 | $42.17 | $41.17 | $42.04 | $42.04 | 42,254 |
| 2021-04-13 | $41.21 | $41.48 | $40.82 | $41.17 | $41.17 | 30,556 |
| 2021-04-12 | $42.07 | $42.07 | $41.24 | $41.64 | $41.64 | 18,449 |
| 2021-04-09 | $41.92 | $42.22 | $41.38 | $41.82 | $41.82 | 47,192 |
| 2021-04-08 | $42.44 | $42.77 | $41.72 | $41.77 | $41.77 | 45,923 |
| 2021-04-07 | $43.10 | $43.12 | $42.07 | $42.27 | $42.27 | 42,087 |
| 2021-04-06 | $42.94 | $43.85 | $42.05 | $42.87 | $42.87 | 30,201 |
| 2021-04-05 | $43.72 | $43.72 | $42.73 | $43.31 | $43.31 | 29,078 |
| 2021-04-01 | $42.86 | $43.59 | $42.20 | $43.30 | $43.30 | 43,589 |
| 2021-03-31 | $42.79 | $43.58 | $41.83 | $42.48 | $42.48 | 65,815 |
| 2021-03-30 | $43.23 | $44.33 | $42.09 | $42.37 | $42.37 | 32,617 |
| 2021-03-29 | $42.60 | $43.85 | $42.18 | $42.96 | $42.96 | 58,197 |
| 2021-03-26 | $42.15 | $43.12 | $41.88 | $42.97 | $42.97 | 25,609 |
| 2021-03-25 | $42.21 | $42.48 | $41.11 | $42.42 | $42.42 | 32,341 |
| 2021-03-24 | $42.81 | $43.82 | $42.03 | $42.05 | $42.05 | 23,985 |
| 2021-03-23 | $43.66 | $43.66 | $42.54 | $42.56 | $42.56 | 33,842 |
| 2021-03-22 | $43.52 | $44.71 | $42.86 | $44.07 | $44.07 | 44,139 |
| 2021-03-19 | $42.98 | $44.37 | $42.84 | $43.67 | $43.67 | 121,141 |
| 2021-03-18 | $42.30 | $44.12 | $42.30 | $43.30 | $43.30 | 31,177 |
| 2021-03-17 | $44.50 | $44.55 | $43.66 | $44.36 | $44.36 | 33,984 |
| 2021-03-16 | $44.06 | $44.74 | $43.52 | $44.53 | $44.53 | 27,111 |
| 2021-03-15 | $45.10 | $45.10 | $43.70 | $44.27 | $44.27 | 34,695 |
| 2021-03-12 | $44.95 | $45.56 | $44.48 | $45.31 | $45.31 | 30,011 |
| 2021-03-11 | $45.13 | $45.30 | $44.46 | $44.81 | $44.81 | 49,898 |
| 2021-03-10 | $44.97 | $45.35 | $44.74 | $44.94 | $44.94 | 28,783 |
| 2021-03-09 | $46.55 | $46.62 | $44.74 | $44.81 | $44.81 | 39,205 |
| 2021-03-08 | $46.46 | $47.44 | $45.74 | $46.56 | $46.56 | 30,734 |
| 2021-03-05 | $45.80 | $46.48 | $45.14 | $46.00 | $46.00 | 80,139 |
| 2021-03-04 | $46.18 | $47.29 | $44.68 | $45.01 | $45.01 | 40,217 |
| 2021-03-03 | $45.50 | $46.97 | $45.13 | $46.58 | $46.58 | 35,646 |
| 2021-03-02 | $45.68 | $45.78 | $45.05 | $45.43 | $45.43 | 40,455 |
| 2021-03-01 | $45.29 | $47.20 | $45.29 | $46.04 | $46.04 | 68,951 |
| 2021-02-26 | $45.19 | $45.98 | $45.02 | $45.18 | $45.18 | 123,995 |
| 2021-02-25 | $45.00 | $45.64 | $44.50 | $45.48 | $45.48 | 32,823 |
| 2021-02-24 | $44.38 | $45.45 | $43.95 | $45.08 | $45.08 | 39,482 |
| 2021-02-23 | $42.91 | $44.67 | $42.31 | $44.21 | $44.21 | 34,362 |
| 2021-02-22 | $42.15 | $43.24 | $41.84 | $43.10 | $43.10 | 41,232 |
| 2021-02-19 | $43.21 | $43.33 | $42.10 | $42.65 | $42.65 | 52,984 |
| 2021-02-18 | $42.25 | $43.42 | $42.17 | $43.01 | $43.01 | 22,931 |
| 2021-02-17 | $42.72 | $43.51 | $41.66 | $42.24 | $42.24 | 43,173 |
| 2021-02-16 | $43.98 | $44.26 | $42.42 | $43.04 | $43.04 | 38,845 |
| 2021-02-12 | $43.78 | $44.15 | $42.00 | $43.29 | $43.29 | 42,061 |
| 2021-02-11 | $44.54 | $46.07 | $44.14 | $44.50 | $44.50 | 45,664 |
| 2021-02-10 | $45.69 | $45.69 | $44.31 | $45.00 | $45.00 | 22,101 |
| 2021-02-09 | $44.38 | $45.68 | $44.10 | $45.61 | $45.61 | 36,069 |
| 2021-02-08 | $43.67 | $44.45 | $42.94 | $44.22 | $44.22 | 20,701 |
| 2021-02-05 | $43.42 | $43.98 | $42.20 | $43.68 | $43.68 | 37,834 |
| 2021-02-04 | $41.47 | $42.95 | $41.02 | $42.88 | $42.88 | 30,991 |
| 2021-02-03 | $41.42 | $41.77 | $40.79 | $41.64 | $41.64 | 18,800 |
| 2021-02-02 | $41.01 | $42.05 | $40.79 | $41.70 | $41.70 | 25,153 |
| 2021-02-01 | $39.66 | $41.42 | $39.43 | $41.12 | $41.12 | 34,677 |
| 2021-01-29 | $40.99 | $41.15 | $39.27 | $39.66 | $39.66 | 60,463 |
| 2021-01-28 | $40.14 | $41.38 | $39.43 | $40.94 | $40.94 | 53,120 |
| 2021-01-27 | $40.19 | $40.32 | $36.41 | $39.64 | $39.64 | 63,309 |
| 2021-01-26 | $42.05 | $42.05 | $40.43 | $41.21 | $41.21 | 27,098 |
| 2021-01-25 | $43.79 | $43.99 | $41.42 | $42.03 | $42.03 | 44,280 |
| 2021-01-22 | $43.23 | $44.22 | $42.88 | $44.14 | $44.14 | 24,645 |
| 2021-01-21 | $42.35 | $44.28 | $42.30 | $43.71 | $43.71 | 54,842 |
| 2021-01-20 | $41.53 | $42.70 | $41.53 | $42.37 | $42.37 | 27,284 |
| 2021-01-19 | $41.68 | $41.97 | $40.90 | $41.61 | $41.61 | 33,837 |
| 2021-01-15 | $41.22 | $41.34 | $40.55 | $41.27 | $41.27 | 36,870 |
| 2021-01-14 | $42.17 | $43.32 | $41.27 | $41.76 | $41.76 | 36,307 |
| 2021-01-13 | $43.74 | $43.74 | $41.74 | $41.83 | $41.83 | 21,900 |
| 2021-01-12 | $42.91 | $43.19 | $42.62 | $42.99 | $42.99 | 27,805 |
| 2021-01-11 | $43.33 | $44.01 | $42.59 | $42.92 | $42.92 | 25,064 |
| 2021-01-08 | $44.85 | $45.34 | $43.39 | $43.89 | $43.89 | 22,973 |
| 2021-01-07 | $44.17 | $45.26 | $44.17 | $44.92 | $44.92 | 32,802 |
| 2021-01-06 | $42.35 | $45.47 | $42.31 | $44.37 | $44.37 | 65,139 |
| 2021-01-05 | $41.12 | $42.28 | $41.12 | $41.81 | $41.81 | 28,281 |
| 2021-01-04 | $41.82 | $42.11 | $40.99 | $41.41 | $41.41 | 49,643 |
| 2020-12-31 | $40.93 | $42.25 | $40.93 | $41.90 | $41.90 | 50,224 |
| 2020-12-30 | $41.65 | $42.12 | $41.34 | $41.51 | $41.51 | 18,015 |
| 2020-12-29 | $42.10 | $42.31 | $41.46 | $41.79 | $41.79 | 26,627 |
| 2020-12-28 | $40.48 | $43.30 | $40.48 | $42.12 | $42.12 | 42,261 |
| 2020-12-24 | $40.03 | $41.13 | $40.03 | $40.43 | $40.43 | 17,111 |
| 2020-12-23 | $40.60 | $41.18 | $39.40 | $39.91 | $39.91 | 22,986 |
| 2020-12-22 | $40.84 | $41.04 | $40.01 | $40.24 | $40.24 | 33,339 |
| 2020-12-21 | $41.55 | $41.90 | $40.21 | $40.95 | $40.95 | 24,270 |
| 2020-12-18 | $42.55 | $42.95 | $41.21 | $42.15 | $42.15 | 197,261 |
| 2020-12-17 | $42.41 | $42.55 | $41.95 | $42.28 | $42.28 | 24,056 |
| 2020-12-16 | $43.05 | $43.05 | $42.25 | $42.43 | $42.43 | 34,433 |
| 2020-12-15 | $43.15 | $43.76 | $42.48 | $42.64 | $42.64 | 59,258 |
| 2020-12-14 | $44.26 | $44.50 | $42.68 | $42.76 | $42.76 | 39,317 |
| 2020-12-11 | $42.92 | $44.63 | $42.90 | $43.86 | $43.86 | 27,999 |
| 2020-12-10 | $44.12 | $44.12 | $42.36 | $43.16 | $43.16 | 36,000 |
| 2020-12-09 | $44.09 | $44.78 | $43.33 | $44.59 | $44.59 | 49,211 |
| 2020-12-08 | $42.84 | $43.96 | $42.33 | $43.59 | $43.59 | 35,677 |
| 2020-12-07 | $43.31 | $43.38 | $42.82 | $43.01 | $43.01 | 26,583 |
| 2020-12-04 | $43.13 | $44.04 | $42.60 | $43.96 | $43.96 | 33,532 |
| 2020-12-03 | $42.89 | $43.37 | $42.20 | $43.10 | $43.10 | 30,889 |
| 2020-12-02 | $41.75 | $43.02 | $41.58 | $42.59 | $42.59 | 44,675 |
| 2020-12-01 | $42.19 | $42.88 | $41.38 | $42.17 | $42.17 | 38,731 |
| 2020-11-30 | $42.86 | $42.86 | $41.26 | $41.40 | $41.40 | 43,857 |
| 2020-11-27 | $43.57 | $43.57 | $42.02 | $43.25 | $43.25 | 19,044 |
| 2020-11-25 | $43.60 | $43.96 | $43.18 | $43.70 | $43.70 | 35,244 |
| 2020-11-24 | $42.78 | $44.00 | $42.48 | $44.00 | $44.00 | 42,358 |
| 2020-11-23 | $41.90 | $42.43 | $41.71 | $42.32 | $42.32 | 37,007 |
| 2020-11-20 | $41.24 | $42.03 | $41.24 | $41.82 | $41.82 | 35,654 |
| 2020-11-19 | $41.89 | $42.00 | $41.50 | $41.68 | $41.68 | 19,339 |
| 2020-11-18 | $42.40 | $42.95 | $42.04 | $42.10 | $42.10 | 33,574 |
| 2020-11-17 | $41.23 | $42.70 | $40.88 | $42.40 | $42.40 | 39,881 |
| 2020-11-16 | $42.31 | $42.84 | $41.15 | $41.61 | $41.61 | 89,882 |
| 2020-11-13 | $41.49 | $41.84 | $41.00 | $41.62 | $41.62 | 19,828 |
| 2020-11-12 | $41.29 | $41.78 | $40.65 | $41.11 | $41.11 | 46,881 |
| 2020-11-11 | $41.21 | $41.90 | $41.14 | $41.75 | $41.75 | 35,151 |
| 2020-11-10 | $40.55 | $41.79 | $39.88 | $41.32 | $41.32 | 65,542 |
| 2020-11-09 | $42.40 | $44.99 | $39.81 | $39.94 | $39.94 | 62,577 |
| 2020-11-06 | $39.68 | $40.49 | $38.61 | $40.03 | $40.03 | 38,282 |
| 2020-11-05 | $39.15 | $39.82 | $38.94 | $39.68 | $39.68 | 25,022 |
| 2020-11-04 | $38.62 | $39.97 | $37.96 | $39.06 | $39.06 | 40,554 |
| 2020-11-03 | $38.71 | $39.56 | $38.38 | $39.08 | $39.08 | 56,643 |
| 2020-11-02 | $37.18 | $38.61 | $37.18 | $38.42 | $38.42 | 31,843 |
| 2020-10-30 | $37.02 | $39.72 | $36.51 | $36.94 | $36.94 | 48,818 |
| 2020-10-29 | $35.33 | $38.25 | $35.33 | $37.88 | $37.88 | 51,251 |
| 2020-10-28 | $35.64 | $36.07 | $35.60 | $35.85 | $35.85 | 16,493 |
| 2020-10-27 | $37.65 | $37.65 | $35.90 | $36.60 | $36.60 | 24,698 |
| 2020-10-26 | $37.34 | $38.47 | $36.69 | $37.47 | $37.47 | 27,804 |
| 2020-10-23 | $38.71 | $38.85 | $37.33 | $38.00 | $38.00 | 27,442 |
| 2020-10-22 | $36.34 | $39.05 | $36.16 | $38.54 | $38.54 | 41,329 |
| 2020-10-21 | $36.70 | $37.37 | $35.86 | $36.42 | $36.42 | 27,409 |
| 2020-10-20 | $37.73 | $37.73 | $36.73 | $36.85 | $36.85 | 15,965 |
| 2020-10-19 | $37.97 | $38.45 | $37.22 | $37.27 | $37.27 | 32,253 |
| 2020-10-16 | $37.44 | $38.34 | $37.40 | $37.96 | $37.96 | 23,231 |
| 2020-10-15 | $37.46 | $37.81 | $36.92 | $37.57 | $37.57 | 20,496 |
| 2020-10-14 | $36.59 | $37.35 | $36.59 | $37.00 | $37.00 | 25,279 |
| 2020-10-13 | $36.76 | $37.07 | $35.66 | $36.79 | $36.79 | 24,610 |
| 2020-10-12 | $36.43 | $37.50 | $36.36 | $37.21 | $37.21 | 34,394 |
| 2020-10-09 | $36.00 | $36.91 | $35.35 | $36.50 | $36.50 | 35,925 |
| 2020-10-08 | $35.72 | $35.96 | $35.04 | $35.81 | $35.81 | 34,140 |
| 2020-10-07 | $34.00 | $35.56 | $33.73 | $35.11 | $35.11 | 54,175 |
| 2020-10-06 | $33.99 | $34.38 | $32.25 | $33.37 | $33.37 | 63,334 |
| 2020-10-05 | $33.65 | $34.00 | $33.46 | $33.69 | $33.69 | 25,799 |
| 2020-10-02 | $32.77 | $33.79 | $32.05 | $33.62 | $33.62 | 18,496 |
| 2020-10-01 | $32.92 | $33.68 | $32.21 | $33.35 | $33.35 | 55,062 |
| 2020-09-30 | $33.32 | $34.06 | $32.64 | $32.79 | $32.79 | 81,438 |
| 2020-09-29 | $34.14 | $34.35 | $32.81 | $33.14 | $33.14 | 53,575 |
| 2020-09-28 | $33.53 | $34.55 | $33.48 | $34.33 | $34.33 | 39,777 |
| 2020-09-25 | $32.50 | $33.69 | $32.50 | $33.17 | $33.17 | 31,526 |
| 2020-09-24 | $31.50 | $32.59 | $31.13 | $32.34 | $32.34 | 37,833 |
| 2020-09-23 | $31.68 | $32.16 | $30.88 | $31.41 | $31.41 | 48,299 |
| 2020-09-22 | $32.10 | $32.98 | $31.54 | $31.99 | $31.99 | 22,589 |
| 2020-09-21 | $32.52 | $32.52 | $31.26 | $31.90 | $31.90 | 50,138 |
| 2020-09-18 | $33.75 | $33.99 | $31.76 | $33.27 | $33.27 | 171,234 |
| 2020-09-17 | $34.93 | $35.07 | $34.06 | $34.06 | $34.06 | 33,875 |
| 2020-09-16 | $35.53 | $36.37 | $35.14 | $35.39 | $35.39 | 80,986 |
| 2020-09-15 | $34.87 | $35.45 | $34.71 | $35.38 | $35.38 | 23,751 |
| 2020-09-14 | $34.27 | $34.93 | $33.55 | $34.54 | $34.54 | 34,041 |
| 2020-09-11 | $34.37 | $34.50 | $33.66 | $33.83 | $33.83 | 34,899 |
| 2020-09-10 | $35.27 | $35.27 | $34.15 | $34.34 | $34.34 | 29,515 |
| 2020-09-09 | $35.06 | $35.47 | $34.86 | $35.13 | $35.13 | 37,601 |
| 2020-09-08 | $34.45 | $35.51 | $33.88 | $34.84 | $34.84 | 44,767 |
| 2020-09-04 | $35.70 | $35.86 | $34.41 | $34.87 | $34.87 | 26,103 |
| 2020-09-03 | $36.00 | $36.21 | $34.70 | $35.22 | $35.22 | 50,056 |
| 2020-09-02 | $35.78 | $36.30 | $35.72 | $36.22 | $36.22 | 23,930 |
| 2020-09-01 | $35.27 | $36.03 | $35.00 | $35.63 | $35.63 | 28,114 |
| 2020-08-31 | $36.08 | $36.08 | $35.28 | $35.46 | $35.46 | 40,667 |
| 2020-08-28 | $36.40 | $36.40 | $35.62 | $36.06 | $36.06 | 20,819 |
| 2020-08-27 | $36.50 | $36.93 | $35.92 | $36.05 | $36.05 | 25,314 |
| 2020-08-26 | $36.73 | $37.19 | $36.14 | $36.21 | $36.21 | 46,715 |
| 2020-08-25 | $37.08 | $37.08 | $35.94 | $36.89 | $36.89 | 39,454 |
| 2020-08-24 | $36.65 | $37.09 | $36.31 | $36.81 | $36.81 | 46,019 |
| 2020-08-21 | $37.23 | $37.23 | $36.21 | $36.55 | $36.55 | 21,104 |
| 2020-08-20 | $36.09 | $37.29 | $36.03 | $37.20 | $37.20 | 40,718 |
| 2020-08-19 | $35.50 | $36.54 | $34.78 | $36.45 | $36.45 | 45,946 |
| 2020-08-18 | $35.17 | $35.86 | $35.05 | $35.57 | $35.57 | 49,771 |
| 2020-08-17 | $36.35 | $36.41 | $35.00 | $35.16 | $35.16 | 39,396 |
| 2020-08-14 | $35.80 | $37.02 | $35.18 | $36.14 | $36.14 | 52,856 |
| 2020-08-13 | $37.57 | $37.57 | $35.31 | $36.09 | $36.09 | 45,343 |
| 2020-08-12 | $37.89 | $38.15 | $37.53 | $38.01 | $38.01 | 30,453 |
| 2020-08-11 | $37.18 | $38.09 | $37.00 | $37.31 | $37.31 | 47,394 |
| 2020-08-10 | $37.23 | $37.33 | $36.50 | $36.50 | $36.50 | 20,727 |
| 2020-08-07 | $35.49 | $37.37 | $35.30 | $37.25 | $37.25 | 31,717 |
| 2020-08-06 | $35.06 | $35.86 | $34.97 | $35.81 | $35.81 | 23,821 |
| 2020-08-05 | $35.83 | $36.82 | $34.44 | $34.78 | $34.78 | 45,907 |
| 2020-08-04 | $35.50 | $36.60 | $35.25 | $35.64 | $35.64 | 45,595 |
| 2020-08-03 | $35.44 | $36.51 | $35.19 | $35.99 | $35.99 | 51,494 |
| 2020-07-31 | $33.70 | $35.38 | $33.39 | $35.11 | $35.11 | 47,222 |
| 2020-07-30 | $32.05 | $32.98 | $31.77 | $32.95 | $32.95 | 29,389 |
| 2020-07-29 | $32.06 | $32.78 | $31.79 | $32.63 | $32.63 | 20,101 |
| 2020-07-28 | $32.45 | $32.90 | $31.75 | $31.75 | $31.75 | 21,966 |
| 2020-07-27 | $32.06 | $32.80 | $31.90 | $32.67 | $32.67 | 20,418 |
| 2020-07-24 | $32.85 | $32.85 | $31.88 | $32.14 | $32.14 | 23,035 |
| 2020-07-23 | $31.96 | $33.37 | $31.80 | $33.01 | $33.01 | 32,009 |
| 2020-07-22 | $32.51 | $32.94 | $31.66 | $32.00 | $32.00 | 29,275 |
| 2020-07-21 | $32.67 | $33.61 | $32.13 | $32.88 | $32.88 | 22,806 |
| 2020-07-20 | $32.51 | $32.92 | $31.59 | $32.10 | $32.10 | 35,092 |
| 2020-07-17 | $32.66 | $33.11 | $31.57 | $32.80 | $32.80 | 26,000 |
| 2020-07-16 | $34.02 | $34.02 | $32.29 | $32.73 | $32.73 | 26,300 |
| 2020-07-15 | $32.43 | $34.28 | $32.43 | $34.06 | $34.06 | 48,600 |
| 2020-07-14 | $31.66 | $32.03 | $30.78 | $31.51 | $31.51 | 25,400 |
| 2020-07-13 | $33.03 | $33.03 | $31.39 | $31.53 | $31.53 | 23,500 |
| 2020-07-10 | $31.63 | $32.77 | $31.28 | $32.53 | $32.53 | 38,500 |
| 2020-07-09 | $32.45 | $32.45 | $31.20 | $31.42 | $31.42 | 33,900 |
| 2020-07-08 | $31.64 | $33.21 | $31.21 | $32.76 | $32.76 | 39,300 |
| 2020-07-07 | $32.10 | $32.59 | $31.44 | $31.69 | $31.69 | 43,600 |
| 2020-07-06 | $32.69 | $32.79 | $31.72 | $32.53 | $32.53 | 28,800 |
| 2020-07-02 | $32.22 | $32.95 | $31.75 | $31.91 | $31.91 | 39,500 |
| 2020-07-01 | $32.01 | $32.19 | $31.23 | $31.42 | $31.42 | 30,900 |
| 2020-06-30 | $31.41 | $32.20 | $31.34 | $32.04 | $32.04 | 44,000 |
| 2020-06-29 | $30.64 | $32.14 | $30.42 | $31.60 | $31.60 | 38,900 |
| 2020-06-26 | $31.41 | $31.55 | $30.01 | $30.06 | $30.06 | 104,375 |
| 2020-06-25 | $30.41 | $31.80 | $30.41 | $31.71 | $31.71 | 40,024 |
| 2020-06-24 | $31.79 | $31.80 | $30.60 | $30.64 | $30.64 | 40,533 |
| 2020-06-23 | $32.33 | $32.73 | $31.24 | $32.06 | $32.06 | 27,694 |
| 2020-06-22 | $31.44 | $31.96 | $31.30 | $31.93 | $31.93 | 26,671 |
| 2020-06-19 | $32.92 | $32.92 | $31.73 | $31.75 | $31.75 | 74,491 |
| 2020-06-18 | $31.07 | $32.50 | $31.07 | $32.44 | $32.44 | 44,634 |
| 2020-06-17 | $32.75 | $32.75 | $31.25 | $31.37 | $31.37 | 27,741 |
| 2020-06-16 | $33.84 | $33.90 | $31.66 | $32.76 | $32.76 | 31,735 |
| 2020-06-15 | $30.64 | $32.74 | $30.64 | $32.39 | $32.39 | 27,177 |
| 2020-06-12 | $32.93 | $33.72 | $30.47 | $31.95 | $31.95 | 56,420 |
| 2020-06-11 | $32.95 | $33.59 | $31.33 | $31.35 | $31.35 | 43,342 |
| 2020-06-10 | $37.39 | $37.40 | $34.51 | $34.58 | $34.58 | 60,723 |
| 2020-06-09 | $37.75 | $38.24 | $36.83 | $37.39 | $37.39 | 57,983 |
| 2020-06-08 | $38.88 | $38.88 | $37.53 | $37.81 | $37.81 | 65,505 |
| 2020-06-05 | $35.35 | $38.20 | $35.35 | $37.60 | $37.60 | 65,707 |
| 2020-06-04 | $33.23 | $34.47 | $33.02 | $33.94 | $33.94 | 35,552 |
| 2020-06-03 | $32.99 | $33.59 | $32.40 | $33.35 | $33.35 | 79,679 |
| 2020-06-02 | $30.23 | $32.25 | $30.10 | $32.12 | $32.12 | 89,096 |
| 2020-06-01 | $31.07 | $31.07 | $29.91 | $29.91 | $29.91 | 72,000 |
| 2020-05-29 | $30.63 | $31.86 | $29.39 | $31.40 | $31.40 | 70,085 |
| 2020-05-28 | $31.85 | $33.00 | $30.87 | $31.08 | $31.08 | 68,255 |
| 2020-05-27 | $32.45 | $33.26 | $30.06 | $31.25 | $31.25 | 93,076 |
| 2020-05-26 | $31.70 | $32.25 | $31.25 | $31.67 | $31.67 | 32,138 |
| 2020-05-22 | $30.47 | $31.58 | $29.85 | $30.68 | $30.68 | 33,857 |
| 2020-05-21 | $30.92 | $34.01 | $30.00 | $30.35 | $30.35 | 35,002 |
| 2020-05-20 | $30.95 | $31.72 | $30.38 | $31.25 | $31.25 | 42,529 |
| 2020-05-19 | $31.84 | $31.96 | $29.93 | $30.14 | $30.14 | 33,446 |
| 2020-05-18 | $30.39 | $32.46 | $29.38 | $32.36 | $32.36 | 64,127 |
| 2020-05-15 | $28.15 | $29.55 | $27.14 | $28.96 | $28.96 | 48,224 |
| 2020-05-14 | $28.45 | $29.17 | $27.41 | $28.33 | $28.33 | 37,957 |
| 2020-05-13 | $29.57 | $29.93 | $28.09 | $29.21 | $29.21 | 44,115 |
| 2020-05-12 | $32.03 | $32.57 | $29.63 | $29.65 | $29.65 | 59,132 |
| 2020-05-11 | $33.87 | $33.87 | $31.92 | $32.05 | $32.05 | 52,899 |
| 2020-05-08 | $36.29 | $36.29 | $32.62 | $34.40 | $34.40 | 42,597 |
| 2020-05-07 | $34.18 | $35.68 | $33.19 | $34.50 | $34.50 | 39,479 |
| 2020-05-06 | $35.37 | $35.99 | $33.00 | $33.25 | $33.25 | 43,575 |
| 2020-05-05 | $34.32 | $35.86 | $34.31 | $35.59 | $35.59 | 68,005 |
| 2020-05-04 | $33.29 | $35.16 | $32.38 | $33.68 | $33.68 | 52,232 |
| 2020-05-01 | $30.30 | $33.89 | $30.30 | $33.88 | $33.88 | 85,115 |
| 2020-04-30 | $35.80 | $35.80 | $31.30 | $31.30 | $31.30 | 98,029 |
| 2020-04-29 | $36.54 | $38.08 | $35.37 | $37.22 | $37.22 | 44,779 |
| 2020-04-28 | $35.44 | $35.93 | $33.68 | $35.17 | $35.17 | 50,967 |
| 2020-04-27 | $33.52 | $34.88 | $33.35 | $34.69 | $34.69 | 31,172 |
| 2020-04-24 | $33.05 | $33.30 | $32.17 | $33.02 | $33.02 | 32,236 |
| 2020-04-23 | $31.97 | $34.98 | $31.97 | $33.07 | $33.07 | 34,546 |
| 2020-04-22 | $32.38 | $32.38 | $30.63 | $31.96 | $31.96 | 33,440 |
| 2020-04-21 | $31.44 | $31.48 | $30.56 | $31.40 | $31.40 | 43,533 |
| 2020-04-20 | $30.83 | $32.83 | $30.83 | $32.82 | $32.82 | 44,600 |
| 2020-04-17 | $30.53 | $32.30 | $30.53 | $32.11 | $32.11 | 63,204 |
| 2020-04-16 | $29.31 | $29.95 | $27.91 | $29.39 | $29.39 | 61,133 |
| 2020-04-15 | $29.47 | $31.95 | $28.12 | $29.11 | $29.11 | 74,581 |
| 2020-04-14 | $30.65 | $31.58 | $28.81 | $30.79 | $30.79 | 36,681 |
| 2020-04-13 | $30.03 | $30.36 | $29.25 | $29.84 | $29.84 | 35,411 |
| 2020-04-09 | $29.26 | $31.25 | $28.36 | $30.47 | $30.47 | 49,767 |
| 2020-04-08 | $27.46 | $29.21 | $27.46 | $28.49 | $28.49 | 63,967 |
| 2020-04-07 | $27.65 | $28.80 | $26.11 | $27.02 | $27.02 | 120,985 |
| 2020-04-06 | $27.68 | $28.29 | $26.22 | $27.13 | $27.13 | 62,832 |
| 2020-04-03 | $27.28 | $27.28 | $26.03 | $26.83 | $26.83 | 67,946 |
| 2020-04-02 | $25.00 | $27.81 | $25.00 | $27.56 | $27.56 | 59,651 |
| 2020-04-01 | $29.02 | $29.02 | $25.11 | $25.69 | $25.69 | 62,444 |
| 2020-03-31 | $28.18 | $29.80 | $27.73 | $29.23 | $29.23 | 123,504 |
| 2020-03-30 | $26.05 | $27.67 | $26.05 | $27.50 | $27.50 | 46,753 |
| 2020-03-27 | $26.41 | $28.57 | $25.15 | $25.76 | $25.76 | 69,688 |
| 2020-03-26 | $28.00 | $28.92 | $26.28 | $27.78 | $27.78 | 71,951 |
| 2020-03-25 | $26.85 | $28.63 | $25.94 | $28.00 | $28.00 | 86,497 |
| 2020-03-24 | $27.19 | $28.75 | $25.33 | $26.78 | $26.78 | 68,902 |
| 2020-03-23 | $23.11 | $26.64 | $22.46 | $25.99 | $25.99 | 110,052 |
| 2020-03-20 | $27.17 | $29.81 | $22.45 | $22.81 | $22.81 | 155,813 |
| 2020-03-19 | $23.97 | $29.06 | $23.97 | $27.12 | $27.12 | 101,600 |
| 2020-03-18 | $29.27 | $30.01 | $23.01 | $24.07 | $24.07 | 73,370 |
| 2020-03-17 | $27.08 | $30.83 | $25.88 | $30.56 | $30.56 | 91,490 |
| 2020-03-16 | $28.37 | $30.37 | $26.34 | $26.36 | $26.36 | 69,570 |
| 2020-03-13 | $31.54 | $31.54 | $28.25 | $30.35 | $30.35 | 82,759 |
| 2020-03-12 | $31.42 | $31.75 | $29.91 | $30.05 | $30.05 | 97,307 |
| 2020-03-11 | $33.81 | $33.89 | $32.59 | $33.48 | $33.48 | 83,592 |
| 2020-03-10 | $33.99 | $34.97 | $32.09 | $34.93 | $34.93 | 42,854 |
| 2020-03-09 | $34.70 | $35.62 | $32.78 | $32.79 | $32.79 | 99,264 |
| 2020-03-06 | $37.42 | $38.86 | $36.43 | $38.55 | $38.55 | 88,571 |
| 2020-03-05 | $37.65 | $38.96 | $37.08 | $38.60 | $38.60 | 78,017 |
| 2020-03-04 | $37.50 | $39.03 | $36.90 | $39.03 | $39.03 | 74,711 |
| 2020-03-03 | $37.05 | $37.76 | $35.87 | $37.35 | $37.35 | 67,583 |
| 2020-03-02 | $36.14 | $37.37 | $35.60 | $37.15 | $37.15 | 37,427 |
| 2020-02-28 | $35.16 | $36.24 | $34.32 | $36.06 | $36.06 | 89,887 |
| 2020-02-27 | $36.82 | $37.65 | $36.50 | $36.50 | $36.50 | 49,880 |
| 2020-02-26 | $37.99 | $38.25 | $37.37 | $37.63 | $37.63 | 53,255 |
| 2020-02-25 | $39.78 | $39.78 | $37.36 | $37.74 | $37.74 | 47,735 |
| 2020-02-24 | $38.66 | $39.95 | $38.38 | $39.63 | $39.63 | 52,255 |
| 2020-02-21 | $41.72 | $41.72 | $40.09 | $40.16 | $40.16 | 32,339 |
| 2020-02-20 | $41.94 | $42.30 | $41.51 | $41.76 | $41.76 | 39,090 |
| 2020-02-19 | $42.29 | $42.81 | $41.99 | $42.16 | $42.16 | 45,978 |
| 2020-02-18 | $42.86 | $43.82 | $41.59 | $42.17 | $42.17 | 49,176 |
| 2020-02-14 | $50.00 | $50.00 | $40.95 | $43.28 | $43.28 | 58,704 |
| 2020-02-13 | $44.13 | $46.00 | $44.13 | $46.00 | $46.00 | 55,840 |
| 2020-02-12 | $44.49 | $44.94 | $44.11 | $44.36 | $44.36 | 49,161 |
| 2020-02-11 | $43.32 | $44.28 | $43.30 | $44.22 | $44.22 | 37,005 |
| 2020-02-10 | $42.59 | $43.13 | $42.56 | $43.07 | $43.07 | 29,500 |
| 2020-02-07 | $43.58 | $43.74 | $42.67 | $42.71 | $42.71 | 43,986 |
| 2020-02-06 | $43.65 | $43.86 | $43.31 | $43.57 | $43.57 | 37,659 |
| 2020-02-05 | $42.30 | $43.63 | $41.71 | $43.53 | $43.53 | 80,805 |
| 2020-02-04 | $41.97 | $42.15 | $41.37 | $42.03 | $42.03 | 85,963 |
| 2020-02-03 | $41.61 | $42.07 | $41.32 | $41.45 | $41.45 | 47,372 |
| 2020-01-31 | $41.99 | $41.99 | $40.98 | $41.37 | $41.37 | 50,732 |
| 2020-01-30 | $42.08 | $42.34 | $41.56 | $42.18 | $42.18 | 37,973 |
| 2020-01-29 | $42.53 | $43.04 | $42.13 | $42.46 | $42.46 | 46,588 |
| 2020-01-28 | $41.78 | $42.37 | $41.55 | $42.32 | $42.32 | 35,180 |
| 2020-01-27 | $41.28 | $41.98 | $41.28 | $41.62 | $41.62 | 27,217 |
| 2020-01-24 | $43.02 | $43.02 | $41.83 | $42.08 | $42.08 | 53,498 |
| 2020-01-23 | $42.87 | $43.12 | $42.24 | $42.91 | $42.91 | 67,375 |
| 2020-01-22 | $42.54 | $43.11 | $42.46 | $42.98 | $42.98 | 69,523 |
| 2020-01-21 | $42.87 | $43.10 | $42.37 | $42.50 | $42.50 | 93,791 |
| 2020-01-17 | $43.89 | $43.97 | $42.79 | $43.05 | $43.05 | 72,973 |
| 2020-01-16 | $43.78 | $44.44 | $43.56 | $43.58 | $43.58 | 46,697 |
| 2020-01-15 | $43.67 | $44.16 | $43.38 | $43.57 | $43.57 | 60,767 |
| 2020-01-14 | $43.12 | $44.23 | $43.12 | $43.82 | $43.82 | 55,877 |
| 2020-01-13 | $42.63 | $43.53 | $42.60 | $43.34 | $43.34 | 48,181 |
| 2020-01-10 | $42.62 | $42.82 | $42.24 | $42.68 | $42.68 | 41,407 |
| 2020-01-09 | $42.76 | $43.40 | $42.46 | $42.55 | $42.55 | 75,416 |
| 2020-01-08 | $42.62 | $42.94 | $42.28 | $42.62 | $42.62 | 107,578 |
| 2020-01-07 | $42.67 | $42.86 | $41.97 | $42.58 | $42.58 | 92,097 |
| 2020-01-06 | $41.74 | $43.00 | $41.55 | $42.80 | $42.80 | 66,595 |
| 2020-01-03 | $41.80 | $42.39 | $41.64 | $42.11 | $42.11 | 81,336 |
| 2020-01-02 | $41.92 | $42.49 | $41.20 | $42.40 | $42.40 | 54,882 |
| 2019-12-31 | $41.74 | $42.13 | $41.63 | $41.70 | $41.70 | 37,397 |
| 2019-12-30 | $41.99 | $42.28 | $41.04 | $41.81 | $41.81 | 52,192 |
| 2019-12-27 | $42.23 | $42.32 | $41.78 | $41.92 | $41.92 | 40,714 |
| 2019-12-26 | $42.49 | $42.68 | $41.90 | $42.12 | $42.12 | 33,054 |
| 2019-12-24 | $43.25 | $43.53 | $42.40 | $42.46 | $42.46 | 19,299 |
| 2019-12-23 | $42.98 | $43.46 | $42.78 | $43.12 | $43.12 | 52,125 |
| 2019-12-20 | $43.20 | $43.49 | $42.89 | $42.97 | $42.97 | 271,743 |
| 2019-12-19 | $42.90 | $43.22 | $42.61 | $43.06 | $43.06 | 73,948 |
| 2019-12-18 | $42.81 | $42.93 | $41.67 | $42.83 | $42.83 | 103,965 |
| 2019-12-17 | $41.44 | $42.91 | $41.30 | $42.80 | $42.80 | 70,055 |
| 2019-12-16 | $41.59 | $42.51 | $41.19 | $41.49 | $41.49 | 101,016 |
| 2019-12-13 | $42.10 | $42.20 | $40.40 | $41.54 | $41.54 | 80,391 |
| 2019-12-12 | $41.67 | $42.52 | $41.40 | $42.16 | $42.16 | 51,342 |
| 2019-12-11 | $40.28 | $41.89 | $40.05 | $41.81 | $41.81 | 79,549 |
| 2019-12-10 | $39.76 | $40.32 | $39.43 | $40.26 | $40.26 | 95,169 |
| 2019-12-09 | $40.02 | $40.08 | $39.59 | $39.91 | $39.91 | 49,001 |
| 2019-12-06 | $40.16 | $40.72 | $39.97 | $40.15 | $40.15 | 49,247 |
| 2019-12-05 | $39.83 | $40.02 | $39.51 | $39.94 | $39.94 | 84,760 |
| 2019-12-04 | $39.74 | $40.79 | $39.50 | $39.73 | $39.73 | 74,346 |
| 2019-12-03 | $39.52 | $39.98 | $39.25 | $39.61 | $39.61 | 59,985 |
| 2019-12-02 | $39.92 | $40.18 | $39.73 | $40.00 | $40.00 | 61,650 |
| 2019-11-29 | $39.93 | $39.98 | $39.39 | $39.93 | $39.93 | 51,503 |
| 2019-11-27 | $39.72 | $40.22 | $39.67 | $40.05 | $40.05 | 60,340 |
| 2019-11-26 | $39.51 | $39.79 | $39.17 | $39.64 | $39.64 | 83,707 |
| 2019-11-25 | $38.66 | $39.66 | $38.60 | $39.43 | $39.43 | 65,452 |
| 2019-11-22 | $37.54 | $38.51 | $37.41 | $38.47 | $38.47 | 133,552 |
| 2019-11-21 | $37.60 | $37.72 | $37.03 | $37.40 | $37.40 | 47,220 |
| 2019-11-20 | $37.47 | $37.98 | $37.29 | $37.51 | $37.51 | 65,243 |
| 2019-11-19 | $37.29 | $37.99 | $37.14 | $37.61 | $37.61 | 68,706 |
| 2019-11-18 | $36.91 | $37.17 | $36.50 | $37.05 | $37.05 | 41,862 |
| 2019-11-15 | $36.98 | $37.21 | $36.54 | $36.99 | $36.99 | 41,898 |
| 2019-11-14 | $36.58 | $37.13 | $36.58 | $36.73 | $36.73 | 33,774 |
| 2019-11-13 | $36.60 | $36.83 | $35.91 | $36.62 | $36.62 | 41,857 |
| 2019-11-12 | $36.01 | $37.09 | $36.01 | $36.81 | $36.81 | 45,118 |
| 2019-11-11 | $35.90 | $36.28 | $35.77 | $36.04 | $36.04 | 40,581 |
| 2019-11-08 | $36.30 | $36.38 | $35.75 | $36.17 | $36.17 | 39,808 |
| 2019-11-07 | $36.02 | $36.37 | $35.92 | $36.30 | $36.30 | 41,954 |
| 2019-11-06 | $36.14 | $36.54 | $35.80 | $36.10 | $36.10 | 44,025 |
| 2019-11-05 | $35.43 | $36.24 | $35.07 | $36.20 | $36.20 | 39,576 |
| 2019-11-04 | $35.46 | $35.59 | $35.08 | $35.30 | $35.30 | 38,465 |
| 2019-11-01 | $34.67 | $35.53 | $34.67 | $35.19 | $35.19 | 63,712 |
| 2019-10-31 | $34.80 | $34.97 | $34.12 | $34.48 | $34.48 | 47,779 |
| 2019-10-30 | $34.52 | $35.10 | $34.36 | $34.87 | $34.87 | 41,097 |
| 2019-10-29 | $34.89 | $34.94 | $34.40 | $34.62 | $34.62 | 68,111 |
| 2019-10-28 | $34.84 | $35.12 | $34.47 | $34.93 | $34.93 | 65,027 |
| 2019-10-25 | $34.69 | $35.70 | $34.51 | $34.70 | $34.70 | 43,028 |
| 2019-10-24 | $35.16 | $35.16 | $33.82 | $34.99 | $34.99 | 37,226 |
| 2019-10-23 | $34.26 | $35.14 | $34.20 | $35.04 | $35.04 | 52,035 |
| 2019-10-22 | $35.02 | $35.38 | $33.58 | $34.28 | $34.28 | 68,363 |
| 2019-10-21 | $35.11 | $35.72 | $34.76 | $35.10 | $35.10 | 50,203 |
| 2019-10-18 | $34.97 | $35.13 | $34.54 | $34.75 | $34.75 | 39,114 |
| 2019-10-17 | $34.30 | $35.28 | $34.12 | $34.98 | $34.98 | 82,672 |
| 2019-10-16 | $33.65 | $34.33 | $33.65 | $34.23 | $34.23 | 49,619 |
| 2019-10-15 | $32.95 | $33.94 | $32.50 | $33.90 | $33.90 | 53,892 |
| 2019-10-14 | $32.13 | $32.88 | $31.98 | $32.80 | $32.80 | 40,867 |
| 2019-10-11 | $32.12 | $33.21 | $32.12 | $32.32 | $32.32 | 52,997 |
| 2019-10-10 | $31.68 | $32.11 | $31.60 | $31.70 | $31.70 | 71,884 |
| 2019-10-09 | $31.82 | $31.97 | $31.42 | $31.66 | $31.66 | 50,136 |
| 2019-10-08 | $31.63 | $32.10 | $30.91 | $31.61 | $31.61 | 54,176 |
| 2019-10-07 | $31.94 | $32.40 | $31.75 | $32.00 | $32.00 | 69,607 |
| 2019-10-04 | $31.71 | $32.24 | $31.62 | $32.03 | $32.03 | 40,234 |
| 2019-10-03 | $31.02 | $31.93 | $30.96 | $31.69 | $31.69 | 94,772 |
| 2019-10-02 | $31.01 | $31.58 | $30.76 | $31.24 | $31.24 | 68,908 |
| 2019-10-01 | $32.25 | $32.94 | $31.18 | $31.25 | $31.25 | 65,365 |
| 2019-09-30 | $32.79 | $33.54 | $32.02 | $32.14 | $32.14 | 92,849 |
| 2019-09-27 | $33.65 | $34.35 | $32.77 | $32.95 | $32.95 | 42,008 |
| 2019-09-26 | $34.27 | $34.53 | $33.57 | $33.60 | $33.60 | 45,501 |
| 2019-09-25 | $34.35 | $34.83 | $33.89 | $34.30 | $34.30 | 96,010 |
| 2019-09-24 | $34.86 | $35.28 | $34.53 | $34.63 | $34.63 | 43,671 |
| 2019-09-23 | $34.88 | $35.19 | $34.65 | $34.86 | $34.86 | 27,209 |
| 2019-09-20 | $35.11 | $35.66 | $34.99 | $35.15 | $35.15 | 73,706 |
| 2019-09-19 | $35.65 | $35.85 | $35.12 | $35.17 | $35.17 | 43,018 |
| 2019-09-18 | $35.88 | $35.98 | $35.31 | $35.63 | $35.63 | 34,754 |
| 2019-09-17 | $36.04 | $36.52 | $35.58 | $35.90 | $35.90 | 41,305 |
| 2019-09-16 | $36.11 | $36.88 | $35.95 | $36.26 | $36.26 | 35,380 |
| 2019-09-13 | $36.30 | $37.11 | $35.91 | $36.35 | $36.35 | 34,026 |
| 2019-09-12 | $35.82 | $36.65 | $35.13 | $36.27 | $36.27 | 45,451 |
| 2019-09-11 | $34.72 | $35.87 | $34.72 | $35.75 | $35.75 | 54,984 |
| 2019-09-10 | $34.07 | $34.97 | $34.05 | $34.69 | $34.69 | 43,243 |
| 2019-09-09 | $33.92 | $34.48 | $33.73 | $34.23 | $34.23 | 44,964 |
| 2019-09-06 | $33.82 | $34.43 | $33.76 | $33.94 | $33.94 | 44,958 |
| 2019-09-05 | $33.53 | $34.69 | $33.13 | $33.69 | $33.69 | 80,438 |
| 2019-09-04 | $34.73 | $34.80 | $32.81 | $33.06 | $33.06 | 80,419 |
| 2019-09-03 | $34.72 | $34.92 | $33.95 | $34.44 | $34.44 | 86,721 |
| 2019-08-30 | $34.67 | $34.97 | $34.30 | $34.87 | $34.87 | 146,312 |
| 2019-08-29 | $34.18 | $34.72 | $33.93 | $34.49 | $34.49 | 66,874 |
| 2019-08-28 | $32.61 | $34.39 | $32.31 | $33.77 | $33.77 | 87,545 |
| 2019-08-27 | $32.44 | $33.18 | $32.31 | $32.88 | $32.88 | 64,652 |
| 2019-08-26 | $32.57 | $32.76 | $31.77 | $32.26 | $32.26 | 51,636 |
| 2019-08-23 | $33.29 | $33.50 | $31.89 | $32.29 | $32.29 | 78,327 |
| 2019-08-22 | $34.02 | $34.36 | $33.45 | $33.49 | $33.49 | 57,407 |
| 2019-08-21 | $33.12 | $33.90 | $32.91 | $33.74 | $33.74 | 78,448 |
| 2019-08-20 | $33.06 | $33.74 | $32.49 | $32.74 | $32.74 | 158,476 |
| 2019-08-19 | $33.07 | $33.43 | $32.45 | $33.04 | $33.04 | 111,712 |
| 2019-08-16 | $33.04 | $33.60 | $32.88 | $32.88 | $32.88 | 111,407 |
| 2019-08-15 | $34.52 | $34.52 | $32.64 | $32.67 | $32.67 | 66,478 |
| 2019-08-14 | $35.19 | $35.53 | $33.85 | $34.39 | $34.39 | 80,491 |
| 2019-08-13 | $35.52 | $36.37 | $34.64 | $35.64 | $35.64 | 57,124 |
| 2019-08-12 | $36.91 | $36.91 | $35.48 | $35.64 | $35.64 | 65,812 |
| 2019-08-09 | $38.19 | $38.43 | $36.96 | $37.06 | $37.06 | 48,303 |
| 2019-08-08 | $38.36 | $38.60 | $38.16 | $38.20 | $38.20 | 132,261 |
| 2019-08-07 | $37.26 | $38.23 | $37.26 | $38.07 | $38.07 | 81,031 |
| 2019-08-06 | $38.49 | $39.51 | $37.48 | $37.50 | $37.50 | 81,344 |
| 2019-08-05 | $39.23 | $39.57 | $37.77 | $38.59 | $38.59 | 98,205 |
| 2019-08-02 | $42.26 | $42.74 | $40.02 | $40.17 | $40.17 | 59,551 |
| 2019-08-01 | $48.25 | $48.25 | $42.05 | $42.40 | $42.40 | 130,443 |
| 2019-07-31 | $49.24 | $49.79 | $47.30 | $47.33 | $47.33 | 173,615 |
| 2019-07-30 | $49.49 | $50.00 | $49.26 | $49.27 | $49.27 | 51,761 |
| 2019-07-29 | $49.97 | $50.38 | $49.44 | $49.80 | $49.80 | 61,230 |
| 2019-07-26 | $49.41 | $50.51 | $48.95 | $50.26 | $50.26 | 138,199 |
| 2019-07-25 | $49.68 | $50.27 | $48.82 | $48.82 | $48.82 | 35,152 |
| 2019-07-24 | $49.15 | $49.97 | $49.10 | $49.67 | $49.67 | 55,645 |
| 2019-07-23 | $48.86 | $49.47 | $48.54 | $49.33 | $49.33 | 43,960 |
| 2019-07-22 | $48.80 | $49.20 | $48.51 | $48.57 | $48.57 | 21,699 |
| 2019-07-19 | $49.03 | $49.80 | $48.62 | $48.81 | $48.81 | 87,881 |
| 2019-07-18 | $49.17 | $49.77 | $49.05 | $49.17 | $49.17 | 45,397 |
| 2019-07-17 | $48.38 | $49.67 | $48.38 | $48.97 | $48.97 | 54,145 |
| 2019-07-16 | $48.07 | $48.70 | $47.78 | $48.32 | $48.32 | 34,411 |
| 2019-07-15 | $48.24 | $48.24 | $47.55 | $48.14 | $48.14 | 30,126 |
| 2019-07-12 | $47.28 | $48.11 | $47.28 | $47.88 | $47.88 | 53,525 |
| 2019-07-11 | $47.52 | $48.12 | $47.38 | $47.57 | $47.57 | 38,601 |
| 2019-07-10 | $47.80 | $48.25 | $47.06 | $47.77 | $47.77 | 33,574 |
| 2019-07-09 | $47.20 | $47.76 | $46.80 | $47.21 | $47.21 | 49,660 |
| 2019-07-08 | $47.75 | $48.29 | $47.30 | $47.42 | $47.42 | 32,906 |
| 2019-07-05 | $47.49 | $48.02 | $46.96 | $47.97 | $47.97 | 26,865 |
| 2019-07-03 | $47.32 | $47.76 | $47.05 | $47.75 | $47.75 | 11,219 |
| 2019-07-02 | $46.48 | $47.32 | $46.41 | $47.17 | $47.17 | 23,114 |
| 2019-07-01 | $47.26 | $47.90 | $46.86 | $46.88 | $46.88 | 42,834 |
| 2019-06-28 | $47.31 | $47.84 | $46.82 | $47.03 | $47.03 | 110,988 |
| 2019-06-27 | $45.93 | $47.27 | $45.70 | $47.25 | $47.25 | 41,623 |
| 2019-06-26 | $46.24 | $47.12 | $45.75 | $45.75 | $45.75 | 26,354 |
| 2019-06-25 | $45.92 | $46.58 | $45.65 | $46.29 | $46.29 | 70,083 |
| 2019-06-24 | $46.90 | $46.94 | $45.84 | $45.93 | $45.93 | 34,036 |
| 2019-06-21 | $46.89 | $47.07 | $46.44 | $46.91 | $46.91 | 61,531 |
| 2019-06-20 | $47.64 | $48.00 | $46.72 | $47.18 | $47.18 | 27,305 |
| 2019-06-19 | $46.76 | $47.61 | $46.64 | $47.52 | $47.52 | 36,846 |
| 2019-06-18 | $46.22 | $46.87 | $45.78 | $46.79 | $46.79 | 56,890 |
| 2019-06-17 | $45.70 | $46.39 | $45.70 | $46.03 | $46.03 | 23,916 |
| 2019-06-14 | $46.04 | $46.19 | $45.47 | $45.47 | $45.47 | 29,198 |
| 2019-06-13 | $46.24 | $46.85 | $45.99 | $46.07 | $46.07 | 27,184 |
| 2019-06-12 | $45.80 | $46.28 | $45.38 | $46.04 | $46.04 | 30,385 |
| 2019-06-11 | $46.19 | $46.19 | $45.19 | $45.55 | $45.55 | 51,916 |
| 2019-06-10 | $45.96 | $46.55 | $45.75 | $45.89 | $45.89 | 27,289 |
| 2019-06-07 | $46.42 | $46.74 | $45.95 | $46.01 | $46.01 | 25,915 |
| 2019-06-06 | $46.88 | $47.00 | $46.16 | $46.32 | $46.32 | 19,545 |
| 2019-06-05 | $47.17 | $48.47 | $46.90 | $47.00 | $47.00 | 49,606 |
| 2019-06-04 | $46.05 | $46.96 | $45.51 | $46.95 | $46.95 | 40,153 |
| 2019-06-03 | $45.25 | $45.69 | $44.96 | $45.62 | $45.62 | 46,367 |
| 2019-05-31 | $45.24 | $45.87 | $44.90 | $45.53 | $45.53 | 39,410 |
| 2019-05-30 | $45.99 | $46.27 | $45.31 | $45.70 | $45.70 | 21,940 |
| 2019-05-29 | $46.55 | $46.80 | $45.66 | $45.78 | $45.78 | 32,388 |
| 2019-05-28 | $46.83 | $48.84 | $46.50 | $46.76 | $46.76 | 41,513 |
| 2019-05-24 | $46.84 | $47.10 | $46.37 | $46.72 | $46.72 | 24,949 |
| 2019-05-23 | $47.84 | $47.84 | $46.29 | $46.52 | $46.52 | 38,496 |
| 2019-05-22 | $47.97 | $48.45 | $47.65 | $48.11 | $48.11 | 39,668 |
| 2019-05-21 | $47.13 | $48.51 | $47.03 | $47.90 | $47.90 | 68,064 |
| 2019-05-20 | $47.28 | $47.69 | $46.80 | $47.29 | $47.29 | 45,680 |
| 2019-05-17 | $48.50 | $49.13 | $47.34 | $47.62 | $47.62 | 65,459 |
| 2019-05-16 | $48.81 | $49.45 | $48.67 | $48.85 | $48.85 | 43,532 |
| 2019-05-15 | $48.82 | $49.04 | $48.36 | $48.77 | $48.77 | 24,951 |
| 2019-05-14 | $48.94 | $49.40 | $48.52 | $48.78 | $48.78 | 25,518 |
| 2019-05-13 | $49.22 | $49.57 | $48.71 | $48.93 | $48.93 | 28,000 |
| 2019-05-10 | $49.47 | $50.26 | $48.62 | $49.99 | $49.99 | 29,612 |
| 2019-05-09 | $49.33 | $49.90 | $48.93 | $49.57 | $49.57 | 29,056 |
| 2019-05-08 | $50.02 | $50.40 | $49.27 | $49.52 | $49.52 | 44,125 |
| 2019-05-07 | $50.59 | $50.97 | $49.73 | $49.99 | $49.99 | 36,711 |
| 2019-05-06 | $51.00 | $51.72 | $50.93 | $50.97 | $50.97 | 50,333 |
| 2019-05-03 | $50.65 | $51.75 | $50.65 | $51.51 | $51.51 | 37,888 |
| 2019-05-02 | $49.90 | $50.44 | $49.19 | $50.21 | $50.21 | 38,034 |
| 2019-05-01 | $51.51 | $51.51 | $49.90 | $50.20 | $50.20 | 84,700 |
| 2019-04-30 | $50.59 | $51.36 | $50.10 | $50.86 | $50.86 | 42,899 |
| 2019-04-29 | $50.92 | $51.10 | $50.57 | $50.72 | $50.72 | 29,353 |
| 2019-04-26 | $49.75 | $50.83 | $49.37 | $50.69 | $50.69 | 35,379 |
| 2019-04-25 | $49.40 | $49.88 | $49.03 | $49.61 | $49.61 | 17,843 |
| 2019-04-24 | $49.50 | $50.28 | $49.33 | $49.58 | $49.58 | 52,324 |
| 2019-04-23 | $49.78 | $50.54 | $49.64 | $49.97 | $49.97 | 67,351 |
| 2019-04-22 | $49.90 | $50.16 | $49.15 | $49.48 | $49.48 | 16,730 |
| 2019-04-18 | $49.56 | $49.82 | $46.08 | $49.72 | $49.72 | 17,930 |
| 2019-04-17 | $49.91 | $50.27 | $49.67 | $49.73 | $49.73 | 21,668 |
| 2019-04-16 | $50.40 | $50.72 | $49.75 | $49.81 | $49.81 | 30,030 |
| 2019-04-15 | $49.42 | $50.44 | $49.19 | $50.30 | $50.30 | 29,729 |
| 2019-04-12 | $49.31 | $49.55 | $48.36 | $49.05 | $49.05 | 44,846 |
| 2019-04-11 | $49.58 | $49.66 | $48.73 | $49.11 | $49.11 | 46,332 |
| 2019-04-10 | $48.41 | $49.64 | $48.41 | $49.59 | $49.59 | 43,499 |
| 2019-04-09 | $49.12 | $49.53 | $48.22 | $48.24 | $48.24 | 88,687 |
| 2019-04-08 | $48.97 | $49.75 | $48.70 | $49.30 | $49.30 | 26,258 |
| 2019-04-05 | $48.80 | $49.09 | $48.61 | $49.01 | $49.01 | 45,699 |
| 2019-04-04 | $48.94 | $49.08 | $48.60 | $48.75 | $48.75 | 22,061 |
| 2019-04-03 | $48.91 | $49.54 | $48.61 | $48.93 | $48.93 | 50,078 |
| 2019-04-02 | $49.20 | $49.64 | $48.25 | $48.60 | $48.60 | 95,413 |
| 2019-04-01 | $48.57 | $49.60 | $48.22 | $49.46 | $49.46 | 69,551 |
| 2019-03-29 | $49.08 | $49.09 | $48.10 | $48.35 | $48.35 | 77,098 |
| 2019-03-28 | $48.73 | $49.26 | $48.33 | $48.79 | $48.79 | 36,305 |
| 2019-03-27 | $48.71 | $49.04 | $48.22 | $48.72 | $48.72 | 54,695 |
| 2019-03-26 | $48.81 | $49.28 | $48.16 | $48.74 | $48.74 | 59,753 |
| 2019-03-25 | $47.79 | $48.77 | $47.43 | $48.51 | $48.51 | 61,097 |
| 2019-03-22 | $48.31 | $48.40 | $47.18 | $47.99 | $47.99 | 51,023 |
| 2019-03-21 | $48.72 | $49.53 | $48.38 | $48.58 | $48.58 | 73,142 |
| 2019-03-20 | $49.06 | $49.44 | $48.60 | $48.68 | $48.68 | 53,151 |
| 2019-03-19 | $49.76 | $49.93 | $48.79 | $49.06 | $49.06 | 41,257 |
| 2019-03-18 | $49.88 | $50.09 | $49.28 | $49.69 | $49.69 | 64,391 |
| 2019-03-15 | $49.52 | $50.25 | $48.67 | $49.64 | $49.64 | 102,108 |
| 2019-03-14 | $48.93 | $49.20 | $48.67 | $49.16 | $49.16 | 26,815 |
| 2019-03-13 | $49.27 | $49.93 | $48.88 | $48.93 | $48.93 | 48,778 |
| 2019-03-12 | $49.56 | $49.82 | $49.09 | $49.20 | $49.20 | 150,668 |
| 2019-03-11 | $48.22 | $49.65 | $48.22 | $49.55 | $49.55 | 41,380 |
| 2019-03-08 | $48.34 | $48.52 | $47.90 | $48.20 | $48.20 | 30,444 |
| 2019-03-07 | $48.54 | $48.66 | $47.54 | $48.48 | $48.48 | 30,833 |
| 2019-03-06 | $49.67 | $49.67 | $48.33 | $48.58 | $48.58 | 35,343 |
| 2019-03-05 | $49.65 | $49.89 | $49.30 | $49.68 | $49.68 | 25,271 |
| 2019-03-04 | $49.99 | $50.67 | $49.26 | $49.54 | $49.54 | 53,012 |
| 2019-03-01 | $50.06 | $51.17 | $49.74 | $49.98 | $49.98 | 89,036 |
| 2019-02-28 | $48.85 | $50.28 | $48.85 | $50.20 | $50.20 | 107,194 |
| 2019-02-27 | $48.04 | $49.21 | $47.37 | $48.57 | $48.57 | 53,686 |
| 2019-02-26 | $48.48 | $48.48 | $48.05 | $48.09 | $48.09 | 24,572 |
| 2019-02-25 | $49.40 | $49.81 | $48.14 | $48.43 | $48.43 | 61,012 |
| 2019-02-22 | $48.62 | $49.35 | $48.52 | $49.33 | $49.33 | 125,070 |
| 2019-02-21 | $49.80 | $49.80 | $48.54 | $48.75 | $48.75 | 56,942 |
| 2019-02-20 | $49.14 | $49.58 | $48.62 | $49.58 | $49.58 | 39,855 |
| 2019-02-19 | $48.19 | $49.64 | $48.19 | $49.15 | $49.15 | 43,674 |
| 2019-02-15 | $47.60 | $49.15 | $47.10 | $48.54 | $48.54 | 70,104 |
| 2019-02-14 | $45.77 | $49.78 | $45.77 | $47.24 | $47.24 | 95,187 |
| 2019-02-13 | $46.96 | $47.57 | $46.33 | $46.82 | $46.82 | 69,808 |
| 2019-02-12 | $46.19 | $46.83 | $45.50 | $46.59 | $46.59 | 50,639 |
| 2019-02-11 | $45.68 | $46.29 | $44.92 | $45.84 | $45.84 | 41,141 |
| 2019-02-08 | $45.05 | $46.23 | $45.05 | $45.57 | $45.57 | 47,632 |
| 2019-02-07 | $44.25 | $45.69 | $44.25 | $45.08 | $45.08 | 80,892 |
| 2019-02-06 | $45.25 | $45.66 | $44.11 | $44.44 | $44.44 | 91,325 |
| 2019-02-05 | $45.03 | $45.80 | $43.86 | $45.24 | $45.24 | 117,521 |
| 2019-02-04 | $44.73 | $45.29 | $44.26 | $45.29 | $45.29 | 57,251 |
| 2019-02-01 | $45.22 | $45.22 | $43.70 | $44.42 | $44.42 | 33,341 |
| 2019-01-31 | $44.58 | $45.02 | $43.72 | $44.91 | $44.91 | 26,675 |
| 2019-01-30 | $43.84 | $44.88 | $43.84 | $44.67 | $44.67 | 26,207 |
| 2019-01-29 | $44.03 | $44.09 | $43.16 | $43.56 | $43.56 | 30,924 |
| 2019-01-28 | $43.86 | $44.38 | $43.69 | $43.94 | $43.94 | 29,521 |
| 2019-01-25 | $44.64 | $44.96 | $43.89 | $44.27 | $44.27 | 19,154 |
| 2019-01-24 | $44.41 | $45.34 | $44.01 | $44.40 | $44.40 | 38,282 |
| 2019-01-23 | $44.50 | $44.58 | $44.11 | $44.40 | $44.40 | 28,190 |
| 2019-01-22 | $44.81 | $45.44 | $43.96 | $44.51 | $44.51 | 46,933 |
| 2019-01-18 | $44.63 | $45.59 | $44.54 | $44.98 | $44.98 | 64,759 |
| 2019-01-17 | $43.82 | $44.95 | $43.82 | $44.43 | $44.43 | 58,540 |
| 2019-01-16 | $42.62 | $44.30 | $42.62 | $44.17 | $44.17 | 85,528 |
| 2019-01-15 | $42.44 | $42.86 | $42.30 | $42.46 | $42.46 | 216,263 |
| 2019-01-14 | $42.33 | $43.95 | $42.21 | $42.40 | $42.40 | 57,362 |
| 2019-01-11 | $42.50 | $43.26 | $42.21 | $42.60 | $42.60 | 62,892 |
| 2019-01-10 | $43.53 | $43.95 | $43.24 | $43.30 | $43.30 | 73,493 |
| 2019-01-09 | $44.03 | $44.40 | $43.46 | $43.69 | $43.69 | 68,031 |
| 2019-01-08 | $44.12 | $44.38 | $42.61 | $44.00 | $44.00 | 49,087 |
| 2019-01-07 | $41.51 | $44.00 | $41.51 | $43.65 | $43.65 | 60,614 |
| 2019-01-04 | $42.02 | $43.44 | $41.45 | $41.50 | $41.50 | 106,962 |
| 2019-01-03 | $43.33 | $43.48 | $41.65 | $41.94 | $41.94 | 48,042 |
| 2019-01-02 | $44.20 | $44.88 | $42.80 | $43.40 | $43.40 | 54,811 |
| 2018-12-31 | $44.10 | $44.70 | $42.59 | $44.70 | $44.70 | 31,191 |
| 2018-12-28 | $43.15 | $44.32 | $43.04 | $44.11 | $44.11 | 46,157 |
| 2018-12-27 | $42.88 | $43.75 | $42.06 | $43.09 | $43.09 | 39,233 |
| 2018-12-26 | $41.27 | $43.77 | $41.03 | $43.51 | $43.51 | 50,133 |
| 2018-12-24 | $40.24 | $41.99 | $40.04 | $41.05 | $41.05 | 27,094 |
| 2018-12-21 | $40.46 | $42.00 | $39.87 | $40.73 | $40.73 | 216,090 |
| 2018-12-20 | $40.57 | $40.92 | $39.62 | $40.41 | $40.41 | 33,122 |
| 2018-12-19 | $41.25 | $41.97 | $40.41 | $40.69 | $40.69 | 49,743 |
| 2018-12-18 | $41.85 | $42.66 | $40.74 | $41.16 | $41.16 | 51,583 |
| 2018-12-17 | $42.27 | $42.50 | $41.16 | $41.49 | $41.49 | 85,099 |
| 2018-12-14 | $42.65 | $43.54 | $42.15 | $42.50 | $42.50 | 31,007 |
| 2018-12-13 | $43.87 | $44.25 | $42.68 | $43.00 | $43.00 | 48,161 |
| 2018-12-12 | $44.00 | $44.50 | $43.94 | $44.08 | $44.08 | 27,487 |
| 2018-12-11 | $44.58 | $44.58 | $43.26 | $43.49 | $43.49 | 31,443 |
| 2018-12-10 | $44.67 | $44.67 | $43.46 | $44.16 | $43.96 | 28,258 |
| 2018-12-07 | $43.42 | $44.88 | $43.42 | $44.66 | $44.46 | 36,280 |
| 2018-12-06 | $42.26 | $43.97 | $40.75 | $43.49 | $43.29 | 86,930 |
| 2018-12-04 | $46.26 | $46.26 | $42.95 | $42.95 | $42.75 | 55,200 |
| 2018-12-03 | $47.25 | $47.25 | $45.98 | $46.29 | $46.08 | 32,081 |
| 2018-11-30 | $47.25 | $47.54 | $46.52 | $46.74 | $46.53 | 97,465 |
| 2018-11-29 | $47.89 | $48.50 | $46.72 | $47.44 | $47.22 | 16,006 |
| 2018-11-28 | $45.39 | $49.00 | $44.74 | $47.83 | $47.61 | 40,338 |
| 2018-11-27 | $45.64 | $46.01 | $44.27 | $44.88 | $44.67 | 17,407 |
| 2018-11-26 | $43.50 | $45.72 | $43.50 | $45.69 | $45.48 | 54,501 |
| 2018-11-23 | $43.75 | $43.97 | $42.64 | $43.40 | $43.20 | 10,309 |
| 2018-11-21 | $43.64 | $44.51 | $42.99 | $44.11 | $43.91 | 55,725 |
| 2018-11-20 | $44.95 | $46.00 | $42.92 | $43.34 | $43.14 | 31,288 |
| 2018-11-19 | $42.72 | $45.50 | $42.42 | $45.07 | $44.86 | 39,405 |
| 2018-11-16 | $42.98 | $43.90 | $42.05 | $43.08 | $42.88 | 327,816 |
| 2018-11-15 | $41.35 | $44.69 | $41.16 | $43.36 | $43.16 | 73,320 |
| 2018-11-14 | $42.18 | $43.33 | $41.18 | $41.82 | $41.63 | 61,157 |
| 2018-11-13 | $42.57 | $43.37 | $40.57 | $42.19 | $42.00 | 59,745 |
| 2018-11-12 | $43.00 | $43.00 | $41.15 | $42.43 | $42.24 | 59,242 |
| 2018-11-09 | $42.92 | $43.15 | $41.11 | $42.99 | $42.79 | 31,969 |
| 2018-11-08 | $43.06 | $43.99 | $42.07 | $43.03 | $42.83 | 42,545 |
| 2018-11-07 | $41.73 | $44.47 | $41.73 | $43.08 | $42.88 | 35,003 |
| 2018-11-06 | $41.07 | $44.75 | $41.00 | $41.47 | $41.28 | 34,682 |
| 2018-11-05 | $41.19 | $42.70 | $40.35 | $41.08 | $40.89 | 29,600 |
| 2018-11-02 | $40.67 | $42.12 | $40.50 | $41.18 | $40.99 | 35,150 |
| 2018-11-01 | $40.44 | $42.36 | $39.70 | $40.54 | $40.35 | 39,948 |
| 2018-10-31 | $40.12 | $41.25 | $39.75 | $40.28 | $40.10 | 21,253 |
| 2018-10-30 | $38.68 | $40.72 | $37.80 | $39.79 | $39.61 | 27,672 |
| 2018-10-29 | $39.40 | $39.99 | $38.26 | $38.71 | $38.53 | 32,155 |
| 2018-10-26 | $36.87 | $39.19 | $36.26 | $38.95 | $38.77 | 36,649 |
| 2018-10-25 | $37.41 | $39.50 | $36.19 | $37.49 | $37.32 | 34,470 |
| 2018-10-24 | $40.20 | $40.85 | $38.18 | $38.79 | $38.61 | 24,366 |
| 2018-10-23 | $40.62 | $41.56 | $40.12 | $40.44 | $40.25 | 16,016 |
| 2018-10-22 | $40.55 | $41.31 | $39.40 | $41.12 | $40.93 | 29,331 |
| 2018-10-19 | $41.19 | $41.97 | $40.20 | $40.61 | $40.42 | 28,528 |
| 2018-10-18 | $41.68 | $42.46 | $41.05 | $41.40 | $41.21 | 21,483 |
| 2018-10-17 | $42.42 | $43.72 | $41.52 | $41.57 | $41.38 | 65,146 |
| 2018-10-16 | $40.80 | $43.14 | $39.93 | $42.75 | $42.55 | 21,637 |
| 2018-10-15 | $40.81 | $41.21 | $39.70 | $40.62 | $40.43 | 20,581 |
| 2018-10-12 | $40.98 | $41.09 | $39.80 | $40.87 | $40.68 | 31,652 |
| 2018-10-11 | $41.74 | $42.26 | $40.51 | $40.62 | $40.43 | 29,851 |
| 2018-10-10 | $44.07 | $44.09 | $41.80 | $41.85 | $41.66 | 43,726 |
| 2018-10-09 | $43.43 | $44.56 | $43.43 | $44.15 | $43.95 | 15,408 |
| 2018-10-08 | $44.10 | $44.48 | $43.70 | $43.84 | $43.64 | 8,947 |
| 2018-10-05 | $44.73 | $44.73 | $43.26 | $44.28 | $44.08 | 8,757 |
| 2018-10-04 | $44.41 | $45.30 | $42.61 | $43.94 | $43.74 | 39,813 |
| 2018-10-03 | $45.25 | $45.25 | $44.24 | $44.53 | $44.33 | 17,881 |
| 2018-10-02 | $45.41 | $45.81 | $44.60 | $44.67 | $44.47 | 21,062 |
| 2018-10-01 | $45.95 | $46.13 | $45.25 | $45.51 | $45.30 | 17,548 |
| 2018-09-28 | $45.75 | $46.65 | $45.30 | $45.90 | $45.69 | 33,361 |
| 2018-09-27 | $46.15 | $47.00 | $45.55 | $45.90 | $45.69 | 13,634 |
| 2018-09-26 | $46.15 | $46.60 | $45.80 | $46.10 | $45.89 | 14,250 |
| 2018-09-25 | $45.65 | $46.68 | $45.65 | $46.15 | $45.94 | 18,532 |
| 2018-09-24 | $45.10 | $45.65 | $44.90 | $45.65 | $45.44 | 17,680 |
| 2018-09-21 | $45.85 | $46.33 | $45.10 | $45.25 | $45.04 | 88,633 |
| 2018-09-20 | $45.75 | $46.10 | $45.40 | $45.85 | $45.64 | 30,090 |
| 2018-09-19 | $45.90 | $46.10 | $44.95 | $45.60 | $45.39 | 33,323 |
| 2018-09-18 | $46.50 | $46.70 | $45.70 | $45.95 | $45.74 | 12,563 |
| 2018-09-17 | $46.80 | $47.45 | $46.35 | $46.45 | $46.24 | 21,212 |
| 2018-09-14 | $46.70 | $47.18 | $45.03 | $47.00 | $46.78 | 39,240 |
| 2018-09-13 | $47.00 | $47.30 | $46.65 | $47.05 | $46.83 | 28,034 |
| 2018-09-12 | $46.95 | $47.60 | $46.75 | $46.95 | $46.74 | 21,720 |
| 2018-09-11 | $47.05 | $47.25 | $46.75 | $47.05 | $46.83 | 13,314 |
| 2018-09-10 | $48.00 | $48.00 | $47.40 | $47.55 | $47.13 | 19,978 |
| 2018-09-07 | $48.10 | $48.15 | $47.55 | $47.85 | $47.43 | 25,726 |
| 2018-09-06 | $48.80 | $49.15 | $47.60 | $48.25 | $47.83 | 35,935 |
| 2018-09-05 | $48.80 | $49.05 | $48.35 | $48.75 | $48.32 | 33,491 |
| 2018-09-04 | $49.05 | $49.40 | $48.55 | $49.05 | $48.62 | 25,116 |
| 2018-08-31 | $49.25 | $49.50 | $48.70 | $49.20 | $48.77 | 25,652 |
| 2018-08-30 | $49.40 | $49.70 | $48.90 | $49.60 | $49.16 | 14,836 |
| 2018-08-29 | $48.95 | $49.55 | $48.95 | $49.45 | $49.02 | 13,686 |
| 2018-08-28 | $49.15 | $49.53 | $48.55 | $48.90 | $48.47 | 12,533 |
| 2018-08-27 | $49.25 | $50.00 | $48.90 | $49.10 | $48.67 | 27,941 |
| 2018-08-24 | $49.50 | $49.60 | $45.65 | $49.25 | $48.82 | 20,668 |
| 2018-08-23 | $48.75 | $49.85 | $48.75 | $49.50 | $49.06 | 26,144 |
| 2018-08-22 | $48.70 | $49.05 | $48.50 | $48.80 | $48.37 | 40,056 |
| 2018-08-21 | $48.30 | $49.20 | $48.30 | $48.80 | $48.37 | 40,066 |
| 2018-08-20 | $48.30 | $48.45 | $47.60 | $48.00 | $47.58 | 37,729 |
| 2018-08-17 | $47.15 | $48.45 | $47.10 | $48.30 | $47.88 | 109,241 |
| 2018-08-16 | $46.90 | $47.90 | $46.45 | $47.45 | $47.03 | 50,099 |
| 2018-08-15 | $45.75 | $46.95 | $45.45 | $46.85 | $46.44 | 50,174 |
| 2018-08-14 | $44.95 | $46.25 | $44.95 | $46.15 | $45.74 | 90,319 |
| 2018-08-13 | $44.90 | $45.05 | $44.40 | $44.95 | $44.55 | 58,958 |
| 2018-08-10 | $45.00 | $45.50 | $44.55 | $44.90 | $44.51 | 37,482 |
| 2018-08-09 | $45.20 | $45.40 | $44.70 | $45.20 | $44.80 | 48,380 |
| 2018-08-08 | $45.50 | $45.60 | $44.85 | $45.25 | $44.85 | 20,389 |
| 2018-08-07 | $45.50 | $45.80 | $45.20 | $45.50 | $45.10 | 35,382 |
| 2018-08-06 | $44.65 | $45.55 | $44.26 | $45.50 | $45.10 | 42,986 |
| 2018-08-03 | $45.85 | $46.11 | $44.70 | $45.20 | $44.80 | 41,118 |
| 2018-08-02 | $46.40 | $47.20 | $45.90 | $46.25 | $45.84 | 52,070 |
| 2018-08-01 | $46.15 | $47.10 | $46.15 | $46.95 | $46.54 | 42,415 |
| 2018-07-31 | $46.05 | $46.65 | $45.55 | $46.25 | $45.84 | 67,980 |
| 2018-07-30 | $44.70 | $46.65 | $43.30 | $46.30 | $45.89 | 78,406 |
| 2018-07-27 | $43.05 | $44.65 | $42.50 | $44.55 | $44.16 | 34,435 |
| 2018-07-26 | $42.90 | $43.40 | $42.33 | $43.35 | $42.97 | 31,302 |
| 2018-07-25 | $43.50 | $43.55 | $42.63 | $42.95 | $42.57 | 12,398 |
| 2018-07-24 | $43.55 | $43.93 | $43.40 | $43.55 | $43.17 | 45,493 |
| 2018-07-23 | $42.95 | $43.80 | $42.65 | $43.35 | $42.97 | 24,193 |
| 2018-07-20 | $43.20 | $43.60 | $42.95 | $43.00 | $42.62 | 25,663 |
| 2018-07-19 | $42.50 | $43.35 | $42.35 | $43.30 | $42.92 | 37,957 |
| 2018-07-18 | $42.95 | $42.95 | $42.00 | $42.45 | $42.08 | 39,982 |
| 2018-07-17 | $43.10 | $43.55 | $43.00 | $43.00 | $42.62 | 41,289 |
| 2018-07-16 | $43.70 | $43.70 | $43.05 | $43.10 | $42.72 | 22,197 |
| 2018-07-13 | $44.10 | $44.30 | $43.65 | $43.75 | $43.37 | 30,151 |
| 2018-07-12 | $44.50 | $44.90 | $43.70 | $43.85 | $43.46 | 32,623 |
| 2018-07-11 | $44.05 | $44.80 | $44.00 | $44.35 | $43.96 | 50,486 |
| 2018-07-10 | $43.80 | $44.55 | $43.80 | $44.25 | $43.86 | 37,129 |
| 2018-07-09 | $43.90 | $44.00 | $43.35 | $43.75 | $43.37 | 15,340 |
| 2018-07-06 | $43.70 | $44.05 | $43.46 | $43.85 | $43.46 | 22,283 |
| 2018-07-05 | $43.05 | $43.75 | $42.70 | $43.75 | $43.37 | 18,813 |
| 2018-07-03 | $42.90 | $43.10 | $42.35 | $42.95 | $42.57 | 14,216 |
| 2018-07-02 | $41.90 | $42.95 | $41.85 | $42.85 | $42.47 | 31,964 |
| 2018-06-29 | $42.25 | $42.28 | $41.90 | $41.95 | $41.58 | 40,474 |
| 2018-06-28 | $41.95 | $42.40 | $41.95 | $42.05 | $41.68 | 19,303 |
| 2018-06-27 | $42.85 | $42.85 | $42.00 | $42.10 | $41.73 | 29,120 |
| 2018-06-26 | $42.70 | $43.00 | $42.45 | $42.90 | $42.52 | 21,800 |
| 2018-06-25 | $43.10 | $43.40 | $42.35 | $42.55 | $42.18 | 27,701 |
| 2018-06-22 | $43.30 | $43.65 | $42.85 | $43.25 | $42.87 | 58,502 |
| 2018-06-21 | $42.75 | $43.50 | $42.25 | $43.10 | $42.72 | 44,632 |
| 2018-06-20 | $43.35 | $43.35 | $42.55 | $42.80 | $42.42 | 29,602 |
| 2018-06-19 | $42.70 | $43.60 | $42.30 | $43.25 | $42.87 | 43,070 |
| 2018-06-18 | $42.60 | $43.05 | $42.30 | $42.95 | $42.57 | 27,404 |
| 2018-06-15 | $42.90 | $43.25 | $42.40 | $42.65 | $42.28 | 115,688 |
| 2018-06-14 | $43.30 | $43.45 | $42.70 | $43.05 | $42.67 | 42,237 |
| 2018-06-13 | $43.50 | $43.75 | $42.90 | $43.20 | $42.82 | 60,305 |
| 2018-06-12 | $43.90 | $44.05 | $43.35 | $43.45 | $43.07 | 48,406 |
| 2018-06-11 | $44.35 | $44.75 | $43.80 | $44.05 | $43.46 | 59,532 |
| 2018-06-08 | $44.20 | $44.90 | $44.20 | $44.25 | $43.66 | 33,388 |
| 2018-06-07 | $44.70 | $45.00 | $44.25 | $44.30 | $43.71 | 33,715 |
| 2018-06-06 | $43.45 | $44.85 | $43.45 | $44.75 | $44.15 | 60,517 |
| 2018-06-05 | $42.65 | $43.60 | $42.60 | $43.55 | $42.97 | 35,747 |
| 2018-06-04 | $42.70 | $43.15 | $42.45 | $42.60 | $42.03 | 82,033 |
| 2018-06-01 | $42.50 | $42.70 | $42.20 | $42.50 | $41.93 | 34,341 |
| 2018-05-31 | $42.70 | $43.00 | $42.15 | $42.25 | $41.69 | 32,520 |
| 2018-05-30 | $42.25 | $43.25 | $42.25 | $42.60 | $42.03 | 35,451 |
| 2018-05-29 | $41.90 | $42.20 | $41.55 | $42.10 | $41.54 | 53,171 |
| 2018-05-25 | $42.10 | $42.75 | $42.00 | $42.05 | $41.49 | 30,083 |
| 2018-05-24 | $41.95 | $42.50 | $41.85 | $42.15 | $41.59 | 25,989 |
| 2018-05-23 | $41.75 | $42.25 | $41.70 | $42.00 | $41.44 | 18,086 |
| 2018-05-22 | $42.35 | $42.65 | $41.75 | $41.75 | $41.19 | 32,783 |
| 2018-05-21 | $42.15 | $42.50 | $42.10 | $42.30 | $41.74 | 25,379 |
| 2018-05-18 | $42.45 | $42.45 | $41.90 | $41.90 | $41.34 | 50,744 |
| 2018-05-17 | $41.65 | $43.60 | $41.65 | $42.10 | $41.54 | 24,790 |
| 2018-05-16 | $41.60 | $42.10 | $41.60 | $41.75 | $41.19 | 41,560 |
| 2018-05-15 | $41.30 | $41.75 | $41.30 | $41.50 | $40.95 | 56,099 |
| 2018-05-14 | $42.10 | $42.30 | $41.10 | $41.30 | $40.75 | 77,911 |
| 2018-05-11 | $42.45 | $42.75 | $42.00 | $42.05 | $41.49 | 40,054 |
| 2018-05-10 | $42.50 | $42.65 | $42.20 | $42.35 | $41.79 | 38,843 |
| 2018-05-09 | $42.50 | $42.75 | $41.58 | $42.45 | $41.88 | 42,025 |
| 2018-05-08 | $43.40 | $44.08 | $42.00 | $42.50 | $41.93 | 46,052 |
| 2018-05-07 | $41.30 | $42.35 | $41.25 | $41.90 | $41.34 | 38,826 |
| 2018-05-04 | $40.60 | $41.95 | $40.60 | $41.40 | $40.85 | 78,753 |
| 2018-05-03 | $40.55 | $40.95 | $38.78 | $40.75 | $40.21 | 34,461 |
| 2018-05-02 | $40.90 | $41.70 | $40.65 | $40.85 | $40.31 | 27,552 |
| 2018-05-01 | $39.85 | $40.90 | $39.45 | $40.85 | $40.31 | 56,603 |
| 2018-04-30 | $41.10 | $42.50 | $39.65 | $39.80 | $39.27 | 46,284 |
| 2018-04-27 | $44.60 | $45.10 | $40.95 | $40.95 | $40.40 | 73,604 |
| 2018-04-26 | $45.65 | $46.20 | $45.25 | $45.85 | $45.24 | 25,253 |
| 2018-04-25 | $45.30 | $45.85 | $45.05 | $45.50 | $44.89 | 33,201 |
| 2018-04-24 | $44.05 | $45.20 | $43.75 | $45.10 | $44.50 | 38,560 |
| 2018-04-23 | $44.70 | $45.45 | $44.60 | $44.70 | $44.10 | 16,092 |
| 2018-04-20 | $45.00 | $45.20 | $43.98 | $44.75 | $44.15 | 25,378 |
| 2018-04-19 | $45.20 | $45.35 | $43.98 | $45.05 | $44.45 | 57,942 |
| 2018-04-18 | $44.70 | $45.45 | $44.70 | $45.40 | $44.79 | 40,846 |
| 2018-04-17 | $44.05 | $44.75 | $44.05 | $44.55 | $43.96 | 30,855 |
| 2018-04-16 | $43.25 | $44.20 | $42.95 | $43.95 | $43.36 | 27,546 |
| 2018-04-13 | $43.30 | $43.95 | $42.95 | $43.10 | $42.53 | 18,852 |
| 2018-04-12 | $43.35 | $43.35 | $42.90 | $43.25 | $42.67 | 31,619 |
| 2018-04-11 | $43.70 | $43.90 | $43.05 | $43.20 | $42.62 | 31,423 |
| 2018-04-10 | $43.80 | $44.20 | $43.70 | $43.90 | $43.31 | 42,406 |
| 2018-04-09 | $43.20 | $44.15 | $43.05 | $43.55 | $42.97 | 91,466 |
| 2018-04-06 | $42.90 | $43.35 | $42.80 | $43.05 | $42.48 | 72,533 |
| 2018-04-05 | $43.00 | $43.35 | $41.85 | $43.15 | $42.57 | 61,391 |
| 2018-04-04 | $41.85 | $42.85 | $41.85 | $42.75 | $42.18 | 53,728 |
| 2018-04-03 | $41.40 | $42.30 | $41.20 | $42.25 | $41.69 | 47,109 |
| 2018-04-02 | $41.40 | $41.90 | $40.90 | $41.10 | $40.55 | 44,644 |
| 2018-03-29 | $41.50 | $41.80 | $40.90 | $41.45 | $40.90 | 59,045 |
| 2018-03-28 | $41.45 | $41.95 | $40.95 | $41.20 | $40.65 | 55,271 |
| 2018-03-27 | $42.30 | $42.35 | $41.20 | $41.35 | $40.80 | 51,253 |
| 2018-03-26 | $42.05 | $42.05 | $41.15 | $42.00 | $41.44 | 44,252 |
| 2018-03-23 | $43.05 | $43.10 | $41.55 | $41.55 | $41.00 | 50,442 |
| 2018-03-22 | $43.00 | $43.50 | $42.95 | $43.05 | $42.48 | 44,922 |
| 2018-03-21 | $43.25 | $43.65 | $43.25 | $43.35 | $42.77 | 29,348 |
| 2018-03-20 | $43.45 | $43.70 | $43.15 | $43.30 | $42.72 | 35,092 |
| 2018-03-19 | $43.15 | $43.45 | $42.85 | $43.35 | $42.77 | 70,672 |
| 2018-03-16 | $43.00 | $43.63 | $42.95 | $43.35 | $42.77 | 133,400 |
| 2018-03-15 | $42.75 | $43.40 | $42.35 | $43.05 | $42.48 | 106,467 |
| 2018-03-14 | $42.85 | $43.20 | $42.00 | $42.75 | $42.18 | 119,305 |
| 2018-03-13 | $43.15 | $43.40 | $42.35 | $42.70 | $42.13 | 47,783 |
| 2018-03-12 | $42.60 | $43.18 | $42.45 | $43.00 | $42.43 | 45,910 |
| 2018-03-09 | $42.00 | $42.65 | $41.35 | $42.50 | $41.93 | 92,942 |
| 2018-03-08 | $42.00 | $42.30 | $41.40 | $41.85 | $41.29 | 28,532 |
| 2018-03-07 | $41.10 | $42.20 | $41.10 | $41.90 | $41.34 | 38,256 |
| 2018-03-06 | $41.00 | $41.65 | $40.68 | $41.50 | $40.95 | 51,321 |
| 2018-03-05 | $40.65 | $41.35 | $40.25 | $41.25 | $40.50 | 51,844 |
| 2018-03-02 | $40.00 | $40.95 | $39.90 | $40.80 | $40.06 | 53,171 |
| 2018-03-01 | $40.40 | $40.85 | $40.05 | $40.25 | $39.52 | 41,961 |
| 2018-02-28 | $41.05 | $41.30 | $40.50 | $40.50 | $39.77 | 47,492 |
| 2018-02-27 | $41.15 | $41.75 | $40.85 | $40.90 | $40.16 | 42,479 |
| 2018-02-26 | $41.75 | $42.30 | $40.85 | $41.30 | $40.55 | 76,366 |
| 2018-02-23 | $41.30 | $41.80 | $40.80 | $41.70 | $40.95 | 36,054 |
| 2018-02-22 | $41.35 | $41.80 | $36.95 | $41.05 | $40.31 | 77,604 |
| 2018-02-21 | $41.15 | $42.00 | $41.15 | $41.30 | $40.55 | 34,825 |
| 2018-02-20 | $41.75 | $42.05 | $40.65 | $40.95 | $40.21 | 40,974 |
| 2018-02-16 | $41.40 | $42.15 | $41.30 | $42.10 | $41.34 | 72,303 |
| 2018-02-15 | $40.90 | $41.55 | $40.40 | $41.45 | $40.70 | 38,833 |
| 2018-02-14 | $40.25 | $40.85 | $39.75 | $40.60 | $39.87 | 49,974 |
| 2018-02-13 | $39.70 | $40.55 | $39.70 | $40.45 | $39.72 | 44,439 |
| 2018-02-12 | $39.70 | $40.50 | $39.20 | $39.95 | $39.23 | 56,481 |
| 2018-02-09 | $41.30 | $41.40 | $39.25 | $39.55 | $38.84 | 39,044 |
| 2018-02-08 | $41.70 | $41.70 | $40.05 | $40.85 | $40.11 | 62,199 |
| 2018-02-07 | $41.40 | $42.55 | $41.40 | $42.05 | $41.29 | 24,113 |
| 2018-02-06 | $41.50 | $42.85 | $41.28 | $42.40 | $41.63 | 44,587 |
| 2018-02-05 | $44.55 | $44.70 | $42.05 | $42.15 | $41.39 | 35,796 |
| 2018-02-02 | $45.10 | $45.23 | $44.30 | $44.80 | $43.99 | 28,169 |
| 2018-02-01 | $43.65 | $45.35 | $43.30 | $45.15 | $44.33 | 54,485 |
| 2018-01-31 | $44.20 | $44.85 | $43.45 | $43.65 | $42.86 | 52,266 |
| 2018-01-30 | $43.65 | $44.50 | $43.65 | $43.90 | $43.11 | 20,147 |
| 2018-01-29 | $44.35 | $45.05 | $43.70 | $44.00 | $43.21 | 26,299 |
| 2018-01-26 | $45.85 | $45.85 | $44.35 | $44.65 | $43.84 | 31,923 |
| 2018-01-25 | $44.00 | $44.70 | $43.85 | $44.60 | $43.79 | 22,556 |
| 2018-01-24 | $45.25 | $45.35 | $44.00 | $44.35 | $43.55 | 36,865 |
| 2018-01-23 | $45.45 | $45.85 | $44.60 | $45.25 | $44.43 | 28,551 |
| 2018-01-22 | $45.60 | $45.90 | $44.95 | $45.65 | $44.83 | 32,778 |
| 2018-01-19 | $45.25 | $46.35 | $45.20 | $45.60 | $44.78 | 32,275 |
| 2018-01-18 | $44.45 | $45.40 | $44.45 | $45.25 | $44.43 | 33,244 |
| 2018-01-17 | $43.50 | $44.60 | $43.50 | $44.50 | $43.70 | 32,853 |
| 2018-01-16 | $43.60 | $44.35 | $43.45 | $43.50 | $42.71 | 22,439 |
| 2018-01-12 | $43.25 | $43.65 | $43.15 | $43.45 | $42.67 | 47,814 |
| 2018-01-11 | $42.65 | $43.50 | $42.30 | $43.15 | $42.37 | 45,097 |
| 2018-01-10 | $42.65 | $43.18 | $42.30 | $42.85 | $42.08 | 33,753 |
| 2018-01-09 | $44.00 | $44.00 | $42.65 | $42.70 | $41.93 | 34,220 |
| 2018-01-08 | $43.90 | $44.25 | $43.55 | $43.95 | $43.16 | 17,004 |
| 2018-01-05 | $43.95 | $44.20 | $43.55 | $43.95 | $43.16 | 40,261 |
| 2018-01-04 | $44.25 | $44.35 | $43.50 | $43.90 | $43.11 | 32,620 |
| 2018-01-03 | $44.85 | $46.03 | $43.75 | $44.20 | $43.40 | 30,731 |
| 2018-01-02 | $44.40 | $45.55 | $44.40 | $44.90 | $44.09 | 47,807 |
| 2017-12-29 | $44.65 | $44.95 | $44.10 | $44.20 | $43.40 | 32,260 |
| 2017-12-28 | $44.70 | $45.15 | $44.10 | $44.60 | $43.79 | 30,996 |
| 2017-12-27 | $45.25 | $45.70 | $44.65 | $44.70 | $43.89 | 23,608 |
| 2017-12-26 | $44.80 | $46.35 | $44.45 | $45.35 | $44.53 | 53,907 |
| 2017-12-22 | $45.35 | $45.70 | $44.75 | $44.90 | $44.09 | 9,969 |
| 2017-12-21 | $45.30 | $46.00 | $45.30 | $45.50 | $44.68 | 27,931 |
| 2017-12-20 | $45.45 | $45.90 | $45.00 | $45.25 | $44.43 | 10,143 |
| 2017-12-19 | $45.80 | $46.05 | $44.53 | $45.35 | $44.53 | 39,445 |
| 2017-12-18 | $45.30 | $46.40 | $45.30 | $45.95 | $45.12 | 23,437 |
| 2017-12-15 | $44.05 | $45.55 | $44.05 | $45.05 | $44.24 | 138,187 |
| 2017-12-14 | $44.00 | $44.75 | $43.85 | $44.05 | $43.25 | 37,362 |
| 2017-12-13 | $44.30 | $44.75 | $43.85 | $43.95 | $43.16 | 37,060 |
| 2017-12-12 | $44.80 | $44.85 | $44.20 | $44.35 | $43.55 | 18,732 |
| 2017-12-11 | $45.05 | $45.60 | $44.65 | $44.75 | $43.94 | 19,556 |
| 2017-12-08 | $45.70 | $45.90 | $44.30 | $45.05 | $44.24 | 21,855 |
| 2017-12-07 | $45.65 | $46.18 | $45.20 | $45.50 | $44.68 | 69,688 |
| 2017-12-06 | $45.45 | $46.60 | $45.45 | $45.60 | $44.78 | 39,469 |
| 2017-12-05 | $46.55 | $46.55 | $44.30 | $45.55 | $44.73 | 32,356 |
| 2017-12-04 | $46.45 | $47.35 | $45.80 | $46.60 | $45.57 | 51,045 |
| 2017-12-01 | $46.50 | $46.50 | $45.05 | $46.05 | $45.03 | 47,069 |
| 2017-11-30 | $47.45 | $47.70 | $46.45 | $46.45 | $45.42 | 43,015 |
| 2017-11-29 | $47.00 | $47.75 | $47.00 | $47.40 | $46.35 | 36,310 |
| 2017-11-28 | $46.80 | $47.15 | $46.40 | $47.15 | $46.11 | 33,946 |
| 2017-11-27 | $46.95 | $47.20 | $46.60 | $46.75 | $45.71 | 22,656 |
| 2017-11-24 | $46.65 | $47.35 | $46.25 | $46.95 | $45.91 | 13,311 |
| 2017-11-22 | $46.60 | $47.10 | $46.25 | $46.55 | $45.52 | 18,607 |
| 2017-11-21 | $46.35 | $46.98 | $46.35 | $46.70 | $45.67 | 27,226 |
| 2017-11-20 | $45.70 | $46.20 | $45.18 | $46.15 | $45.13 | 28,140 |
| 2017-11-17 | $45.15 | $45.85 | $45.05 | $45.50 | $44.49 | 39,778 |
| 2017-11-16 | $45.10 | $45.65 | $44.55 | $45.25 | $44.25 | 18,227 |
| 2017-11-15 | $45.15 | $45.30 | $44.70 | $44.95 | $43.95 | 25,915 |
| 2017-11-14 | $45.05 | $45.55 | $44.75 | $44.95 | $43.95 | 15,428 |
| 2017-11-13 | $44.80 | $45.55 | $44.55 | $45.30 | $44.30 | 46,987 |
| 2017-11-10 | $44.75 | $45.65 | $44.75 | $44.95 | $43.95 | 21,286 |
| 2017-11-09 | $44.40 | $45.25 | $43.75 | $44.75 | $43.76 | 24,860 |
| 2017-11-08 | $44.45 | $45.80 | $44.05 | $44.75 | $43.76 | 24,058 |
| 2017-11-07 | $45.80 | $45.90 | $44.45 | $44.60 | $43.61 | 31,918 |
| 2017-11-06 | $45.75 | $46.10 | $45.35 | $45.85 | $44.83 | 29,176 |
| 2017-11-03 | $45.25 | $46.10 | $44.50 | $45.70 | $44.69 | 37,430 |
| 2017-11-02 | $44.80 | $45.70 | $44.40 | $45.55 | $44.54 | 33,869 |
| 2017-11-01 | $44.10 | $45.10 | $44.10 | $44.85 | $43.86 | 46,352 |
| 2017-10-31 | $43.90 | $45.20 | $43.70 | $43.70 | $42.73 | 109,443 |
| 2017-10-30 | $44.90 | $45.00 | $43.60 | $43.80 | $42.83 | 67,528 |
| 2017-10-27 | $44.40 | $45.25 | $43.85 | $45.20 | $44.20 | 34,923 |
| 2017-10-26 | $43.55 | $44.50 | $42.65 | $44.35 | $43.37 | 25,387 |
| 2017-10-25 | $44.10 | $44.45 | $43.35 | $43.45 | $42.49 | 35,265 |
| 2017-10-24 | $43.75 | $44.25 | $41.80 | $44.15 | $43.17 | 30,738 |
| 2017-10-23 | $43.90 | $43.90 | $43.55 | $43.80 | $42.83 | 16,768 |
| 2017-10-20 | $44.05 | $44.20 | $43.75 | $43.85 | $42.88 | 19,324 |
| 2017-10-19 | $43.75 | $44.30 | $43.50 | $43.70 | $42.73 | 20,798 |
| 2017-10-18 | $43.50 | $44.20 | $43.45 | $43.90 | $42.93 | 34,440 |
| 2017-10-17 | $43.70 | $44.00 | $43.45 | $43.65 | $42.68 | 12,843 |
| 2017-10-16 | $43.90 | $44.35 | $43.00 | $43.70 | $42.73 | 23,082 |
| 2017-10-13 | $44.05 | $44.25 | $43.80 | $43.95 | $42.98 | 25,759 |
| 2017-10-12 | $43.80 | $44.30 | $43.68 | $44.00 | $43.03 | 27,340 |
| 2017-10-11 | $43.30 | $44.05 | $43.30 | $43.95 | $42.98 | 24,557 |
| 2017-10-10 | $43.70 | $43.70 | $43.05 | $43.20 | $42.24 | 29,179 |
| 2017-10-09 | $43.00 | $44.00 | $42.60 | $43.75 | $42.78 | 32,028 |
| 2017-10-06 | $43.25 | $43.45 | $42.85 | $43.35 | $42.39 | 37,982 |
| 2017-10-05 | $43.60 | $43.70 | $43.05 | $43.35 | $42.39 | 27,633 |
| 2017-10-04 | $43.45 | $43.55 | $43.20 | $43.45 | $42.49 | 34,959 |
| 2017-10-03 | $43.10 | $43.65 | $42.43 | $43.60 | $42.63 | 36,507 |
| 2017-10-02 | $42.00 | $43.25 | $41.95 | $43.20 | $42.24 | 70,167 |
| 2017-09-29 | $42.00 | $42.50 | $40.55 | $41.85 | $40.92 | 45,450 |
| 2017-09-28 | $41.25 | $42.00 | $41.15 | $42.00 | $41.07 | 24,424 |
| 2017-09-27 | $41.00 | $41.50 | $40.80 | $41.25 | $40.34 | 63,072 |
| 2017-09-26 | $40.95 | $41.13 | $40.70 | $40.85 | $39.95 | 48,669 |
| 2017-09-25 | $40.35 | $40.90 | $40.25 | $40.80 | $39.90 | 29,234 |
| 2017-09-22 | $39.85 | $40.50 | $39.85 | $40.40 | $39.51 | 58,736 |
| 2017-09-21 | $39.95 | $40.25 | $39.20 | $39.95 | $39.07 | 41,375 |
| 2017-09-20 | $39.50 | $40.05 | $39.45 | $39.90 | $39.02 | 32,630 |
| 2017-09-19 | $39.70 | $40.05 | $39.70 | $39.85 | $38.97 | 29,961 |
| 2017-09-18 | $39.50 | $40.10 | $39.50 | $39.70 | $38.82 | 53,758 |
| 2017-09-15 | $40.00 | $40.10 | $38.08 | $39.55 | $38.67 | 125,749 |
| 2017-09-14 | $40.55 | $40.55 | $39.75 | $40.00 | $39.11 | 29,815 |
| 2017-09-13 | $40.65 | $40.80 | $40.30 | $40.40 | $39.51 | 22,678 |
| 2017-09-12 | $40.80 | $40.95 | $40.20 | $40.65 | $39.75 | 25,967 |
| 2017-09-11 | $40.55 | $40.80 | $40.20 | $40.60 | $39.70 | 25,589 |
| 2017-09-08 | $40.50 | $40.70 | $40.05 | $40.20 | $39.31 | 18,371 |
| 2017-09-07 | $40.25 | $40.78 | $40.25 | $40.45 | $39.55 | 21,866 |
| 2017-09-06 | $40.55 | $40.90 | $40.00 | $40.55 | $39.65 | 31,946 |
| 2017-09-05 | $40.45 | $41.05 | $38.90 | $40.45 | $39.55 | 34,081 |
| 2017-09-01 | $40.45 | $40.70 | $40.10 | $40.60 | $39.52 | 33,358 |
| 2017-08-31 | $40.70 | $41.10 | $40.65 | $40.75 | $39.48 | 69,449 |
| 2017-08-30 | $40.90 | $41.10 | $40.65 | $40.75 | $39.48 | 53,764 |
| 2017-08-29 | $40.30 | $41.10 | $40.30 | $40.95 | $39.67 | 71,955 |
| 2017-08-28 | $40.60 | $40.60 | $39.70 | $40.40 | $39.14 | 26,082 |
| 2017-08-25 | $40.45 | $40.70 | $39.95 | $40.60 | $39.33 | 28,799 |
| 2017-08-24 | $40.60 | $40.90 | $40.40 | $40.50 | $39.23 | 18,328 |
| 2017-08-23 | $39.85 | $40.80 | $39.85 | $40.70 | $39.43 | 56,816 |
| 2017-08-22 | $39.45 | $40.10 | $39.35 | $39.95 | $38.70 | 44,181 |
| 2017-08-21 | $39.00 | $39.60 | $38.80 | $39.15 | $37.93 | 27,460 |
| 2017-08-18 | $39.45 | $39.85 | $38.55 | $38.80 | $37.59 | 245,775 |
| 2017-08-17 | $39.70 | $40.15 | $39.55 | $39.60 | $38.36 | 56,721 |
| 2017-08-16 | $39.80 | $40.50 | $39.70 | $39.90 | $38.65 | 60,686 |
| 2017-08-15 | $40.05 | $40.20 | $39.50 | $39.55 | $38.31 | 31,673 |
| 2017-08-14 | $38.50 | $40.35 | $38.50 | $40.30 | $39.04 | 59,273 |
| 2017-08-11 | $38.15 | $38.50 | $38.00 | $38.40 | $37.20 | 37,892 |
| 2017-08-10 | $38.50 | $38.50 | $38.00 | $38.10 | $36.91 | 27,243 |
| 2017-08-09 | $39.10 | $39.10 | $38.25 | $38.55 | $37.35 | 30,156 |
| 2017-08-08 | $39.70 | $39.95 | $39.05 | $39.10 | $37.88 | 38,765 |
| 2017-08-07 | $40.10 | $41.00 | $39.90 | $39.95 | $38.70 | 78,231 |
| 2017-08-04 | $40.50 | $41.05 | $40.25 | $40.40 | $39.14 | 29,291 |
| 2017-08-03 | $40.85 | $40.95 | $40.40 | $40.70 | $39.43 | 44,824 |
| 2017-08-02 | $41.35 | $42.45 | $40.85 | $41.15 | $39.86 | 50,152 |
| 2017-08-01 | $41.10 | $41.90 | $40.85 | $41.60 | $40.30 | 54,133 |
| 2017-07-31 | $40.10 | $41.00 | $39.15 | $40.80 | $39.53 | 49,978 |
| 2017-07-28 | $40.40 | $40.55 | $39.35 | $39.95 | $38.70 | 39,317 |
| 2017-07-27 | $42.45 | $43.18 | $40.55 | $40.85 | $39.57 | 57,591 |
| 2017-07-26 | $41.50 | $42.15 | $41.45 | $41.60 | $40.30 | 40,528 |
| 2017-07-25 | $41.10 | $41.70 | $41.00 | $41.45 | $40.15 | 49,022 |
| 2017-07-24 | $40.85 | $41.15 | $40.70 | $41.00 | $39.72 | 23,369 |
| 2017-07-21 | $41.00 | $41.20 | $40.85 | $41.10 | $39.82 | 35,411 |
| 2017-07-20 | $40.60 | $41.00 | $40.50 | $40.95 | $39.67 | 19,477 |
| 2017-07-19 | $40.85 | $40.95 | $40.43 | $40.70 | $39.43 | 23,461 |
| 2017-07-18 | $40.00 | $40.80 | $40.00 | $40.70 | $39.43 | 20,503 |
| 2017-07-17 | $39.90 | $40.30 | $39.85 | $40.25 | $38.99 | 22,762 |
| 2017-07-14 | $39.75 | $40.10 | $39.75 | $39.95 | $38.70 | 21,768 |
| 2017-07-13 | $40.40 | $40.40 | $39.65 | $39.80 | $38.56 | 19,207 |
| 2017-07-12 | $40.10 | $41.00 | $40.10 | $40.45 | $39.19 | 36,724 |
| 2017-07-11 | $39.60 | $40.05 | $39.60 | $39.95 | $38.70 | 30,893 |
| 2017-07-10 | $39.95 | $40.10 | $39.60 | $39.65 | $38.41 | 23,580 |
| 2017-07-07 | $39.54 | $40.10 | $38.85 | $40.00 | $38.75 | 42,059 |
| 2017-07-06 | $39.55 | $39.75 | $39.10 | $39.45 | $38.22 | 34,424 |
| 2017-07-05 | $39.30 | $40.20 | $38.80 | $39.60 | $38.36 | 37,603 |
| 2017-07-03 | $39.45 | $39.75 | $39.05 | $39.25 | $38.02 | 33,377 |
| 2017-06-30 | $39.15 | $39.55 | $39.00 | $39.15 | $37.93 | 53,239 |
| 2017-06-29 | $39.55 | $39.55 | $38.83 | $39.20 | $37.98 | 24,634 |
| 2017-06-28 | $39.55 | $39.80 | $39.40 | $39.50 | $38.27 | 39,020 |
| 2017-06-27 | $39.30 | $39.60 | $37.60 | $39.35 | $38.12 | 41,757 |
| 2017-06-26 | $39.55 | $39.70 | $39.15 | $39.30 | $38.07 | 29,100 |
| 2017-06-23 | $39.30 | $39.60 | $39.30 | $39.50 | $38.27 | 111,400 |
| 2017-06-22 | $39.40 | $39.70 | $39.05 | $39.30 | $38.07 | 29,915 |
| 2017-06-21 | $39.10 | $39.45 | $38.90 | $39.35 | $38.12 | 35,251 |
| 2017-06-20 | $39.25 | $39.60 | $38.70 | $38.90 | $37.68 | 26,142 |
| 2017-06-19 | $39.65 | $39.65 | $39.05 | $39.30 | $38.07 | 30,661 |
| 2017-06-16 | $39.15 | $40.20 | $38.70 | $39.50 | $38.27 | 154,486 |
| 2017-06-15 | $38.90 | $39.35 | $38.65 | $39.35 | $38.12 | 24,556 |
| 2017-06-14 | $39.05 | $39.53 | $38.80 | $39.00 | $37.78 | 23,180 |
| 2017-06-13 | $39.50 | $39.60 | $38.85 | $39.10 | $37.88 | 35,921 |
| 2017-06-12 | $38.65 | $39.60 | $38.35 | $39.45 | $38.22 | 51,752 |
| 2017-06-09 | $38.85 | $39.40 | $38.45 | $38.75 | $37.54 | 44,329 |
| 2017-06-08 | $38.25 | $38.95 | $37.95 | $38.85 | $37.64 | 37,640 |
| 2017-06-07 | $38.90 | $39.10 | $38.10 | $38.10 | $36.91 | 42,032 |
| 2017-06-06 | $38.50 | $39.50 | $38.35 | $39.10 | $37.88 | 32,076 |
| 2017-06-05 | $38.95 | $39.15 | $38.70 | $38.85 | $37.64 | 24,262 |
| 2017-06-02 | $39.45 | $39.90 | $39.15 | $39.20 | $37.79 | 51,536 |
| 2017-06-01 | $39.20 | $39.55 | $39.20 | $39.45 | $38.03 | 54,527 |
| 2017-05-31 | $38.90 | $39.55 | $38.65 | $39.40 | $37.98 | 30,594 |
| 2017-05-30 | $39.35 | $39.35 | $38.25 | $38.90 | $37.50 | 36,553 |
| 2017-05-26 | $39.00 | $39.60 | $38.85 | $39.55 | $38.13 | 27,834 |
| 2017-05-25 | $39.15 | $39.28 | $38.50 | $39.20 | $37.79 | 28,065 |
| 2017-05-24 | $39.00 | $39.58 | $38.75 | $39.10 | $37.69 | 20,548 |
| 2017-05-23 | $39.15 | $39.45 | $38.50 | $38.90 | $37.50 | 40,047 |
| 2017-05-22 | $37.95 | $39.20 | $37.45 | $39.10 | $37.69 | 35,575 |
| 2017-05-19 | $38.00 | $38.15 | $36.95 | $37.70 | $36.34 | 325,350 |
| 2017-05-18 | $37.50 | $38.50 | $37.35 | $37.85 | $36.49 | 79,558 |
| 2017-05-17 | $39.40 | $39.55 | $37.60 | $37.75 | $36.39 | 67,526 |
| 2017-05-16 | $39.95 | $40.15 | $39.70 | $39.93 | $38.49 | 73,387 |
| 2017-05-15 | $39.95 | $40.45 | $39.73 | $39.75 | $38.32 | 139,783 |
| 2017-05-12 | $39.80 | $40.05 | $39.50 | $39.93 | $38.49 | 49,473 |
| 2017-05-11 | $39.70 | $40.25 | $39.40 | $40.00 | $38.56 | 44,909 |
| 2017-05-10 | $39.70 | $40.10 | $39.50 | $39.65 | $38.22 | 44,522 |
| 2017-05-09 | $39.85 | $40.40 | $39.75 | $40.00 | $38.56 | 77,363 |
| 2017-05-08 | $40.15 | $40.40 | $39.80 | $39.95 | $38.51 | 162,957 |
| 2017-05-05 | $41.05 | $41.05 | $40.05 | $40.15 | $38.71 | 22,603 |
| 2017-05-04 | $40.85 | $41.10 | $40.50 | $41.05 | $39.57 | 34,614 |
| 2017-05-03 | $40.45 | $40.95 | $40.45 | $40.90 | $39.43 | 35,435 |
| 2017-05-02 | $40.10 | $40.75 | $40.00 | $40.73 | $39.26 | 143,748 |
| 2017-05-01 | $40.55 | $40.65 | $39.80 | $40.05 | $38.61 | 43,147 |
| 2017-04-28 | $40.45 | $40.80 | $39.75 | $40.55 | $39.09 | 52,667 |
| 2017-04-27 | $38.75 | $41.30 | $38.75 | $40.45 | $39.00 | 55,448 |
| 2017-04-26 | $40.65 | $41.25 | $40.27 | $41.15 | $39.67 | 41,190 |
| 2017-04-25 | $41.05 | $41.55 | $40.75 | $40.85 | $39.38 | 38,799 |
| 2017-04-24 | $41.35 | $41.35 | $40.70 | $40.80 | $39.33 | 33,492 |
| 2017-04-21 | $40.65 | $41.05 | $40.40 | $40.80 | $39.33 | 27,520 |
| 2017-04-20 | $41.05 | $41.20 | $40.55 | $40.80 | $39.33 | 40,318 |
| 2017-04-19 | $40.85 | $41.40 | $40.70 | $40.85 | $39.38 | 48,487 |
| 2017-04-18 | $40.70 | $40.90 | $40.30 | $40.75 | $39.28 | 32,086 |
| 2017-04-17 | $39.90 | $40.40 | $39.70 | $40.40 | $38.95 | 15,650 |
| 2017-04-13 | $39.35 | $39.75 | $39.20 | $39.70 | $38.27 | 25,104 |
| 2017-04-12 | $40.35 | $40.35 | $39.20 | $39.40 | $37.98 | 32,242 |
| 2017-04-11 | $39.45 | $40.40 | $39.30 | $40.30 | $38.85 | 38,238 |
| 2017-04-10 | $39.55 | $39.65 | $38.95 | $39.30 | $37.89 | 28,538 |
| 2017-04-07 | $39.30 | $39.50 | $38.95 | $39.35 | $37.93 | 22,771 |
| 2017-04-06 | $39.25 | $39.45 | $38.35 | $39.25 | $37.84 | 46,709 |
| 2017-04-05 | $39.30 | $39.30 | $38.48 | $39.00 | $37.60 | 48,106 |
| 2017-04-04 | $38.25 | $39.30 | $38.20 | $39.00 | $37.60 | 50,051 |
| 2017-04-03 | $39.65 | $39.85 | $38.20 | $38.20 | $36.83 | 52,633 |
| 2017-03-31 | $38.90 | $39.90 | $38.65 | $39.75 | $38.32 | 71,923 |
| 2017-03-30 | $38.55 | $38.85 | $38.52 | $38.80 | $37.40 | 24,407 |
| 2017-03-29 | $39.25 | $39.25 | $38.45 | $38.45 | $37.07 | 26,686 |
| 2017-03-28 | $38.80 | $39.25 | $38.15 | $39.25 | $37.84 | 31,185 |
| 2017-03-27 | $38.45 | $39.10 | $38.45 | $38.90 | $37.50 | 27,348 |
| 2017-03-24 | $38.75 | $39.11 | $38.75 | $39.00 | $37.60 | 45,826 |
| 2017-03-23 | $38.15 | $38.75 | $37.85 | $38.75 | $37.36 | 39,628 |
| 2017-03-22 | $37.95 | $38.20 | $37.75 | $38.10 | $36.73 | 30,388 |
| 2017-03-21 | $38.85 | $38.90 | $37.55 | $38.10 | $36.73 | 46,877 |
| 2017-03-20 | $38.70 | $39.15 | $38.25 | $38.70 | $37.31 | 43,523 |
| 2017-03-17 | $38.40 | $39.00 | $38.20 | $38.85 | $37.45 | 115,236 |
| 2017-03-16 | $38.60 | $38.95 | $38.50 | $38.60 | $37.21 | 33,546 |
| 2017-03-15 | $38.15 | $38.80 | $38.03 | $38.35 | $36.97 | 52,499 |
| 2017-03-14 | $37.55 | $38.35 | $37.50 | $38.10 | $36.73 | 40,325 |
| 2017-03-13 | $37.40 | $38.20 | $37.25 | $37.80 | $36.44 | 43,276 |
| 2017-03-10 | $37.30 | $37.70 | $37.20 | $37.30 | $35.96 | 36,559 |
| 2017-03-09 | $36.90 | $37.50 | $36.45 | $37.20 | $35.86 | 31,662 |
| 2017-03-08 | $37.55 | $37.55 | $36.60 | $36.60 | $35.28 | 116,205 |
| 2017-03-07 | $36.85 | $37.50 | $36.85 | $37.35 | $36.01 | 28,162 |
| 2017-03-06 | $36.50 | $37.50 | $36.40 | $36.80 | $35.48 | 40,929 |
| 2017-03-03 | $37.00 | $37.60 | $36.80 | $36.90 | $35.57 | 27,922 |
| 2017-03-02 | $37.15 | $37.55 | $36.06 | $37.30 | $35.96 | 36,070 |
| 2017-03-01 | $36.90 | $37.60 | $36.85 | $37.30 | $35.96 | 62,238 |
| 2017-02-28 | $37.50 | $37.60 | $36.40 | $36.50 | $35.19 | 45,730 |
| 2017-02-27 | $37.80 | $38.05 | $37.45 | $37.55 | $36.20 | 138,592 |
| 2017-02-24 | $37.50 | $38.45 | $37.20 | $38.30 | $36.74 | 51,358 |
| 2017-02-23 | $37.95 | $38.25 | $37.35 | $37.65 | $36.11 | 36,560 |
| 2017-02-22 | $37.60 | $38.05 | $37.40 | $37.75 | $36.21 | 25,166 |
| 2017-02-21 | $37.70 | $37.90 | $37.20 | $37.90 | $36.35 | 83,654 |
| 2017-02-17 | $38.30 | $38.45 | $37.45 | $37.80 | $36.26 | 206,281 |
| 2017-02-16 | $37.75 | $38.40 | $37.75 | $38.30 | $36.74 | 33,166 |
| 2017-02-15 | $37.05 | $37.85 | $36.95 | $37.75 | $36.21 | 49,168 |
| 2017-02-14 | $36.20 | $37.40 | $36.15 | $37.20 | $35.68 | 58,945 |
| 2017-02-13 | $35.15 | $36.40 | $35.15 | $36.25 | $34.77 | 68,425 |
| 2017-02-10 | $35.35 | $35.80 | $34.95 | $35.05 | $33.62 | 59,042 |
| 2017-02-09 | $39.60 | $39.60 | $35.50 | $35.65 | $34.19 | 100,413 |
| 2017-02-08 | $40.45 | $40.65 | $39.10 | $39.50 | $37.89 | 29,084 |
| 2017-02-07 | $40.30 | $40.85 | $40.25 | $40.65 | $38.99 | 23,951 |
| 2017-02-06 | $40.65 | $40.90 | $40.15 | $40.30 | $38.66 | 16,783 |
| 2017-02-03 | $39.65 | $41.05 | $39.65 | $40.85 | $39.18 | 23,524 |
| 2017-02-02 | $40.30 | $40.50 | $39.85 | $40.00 | $38.37 | 14,542 |
| 2017-02-01 | $40.80 | $41.15 | $40.20 | $40.35 | $38.70 | 25,793 |
| 2017-01-31 | $40.15 | $40.90 | $40.00 | $40.80 | $39.13 | 29,377 |
| 2017-01-30 | $40.85 | $40.90 | $36.80 | $40.30 | $38.66 | 22,241 |
| 2017-01-27 | $41.20 | $41.25 | $40.60 | $41.15 | $39.47 | 13,268 |
| 2017-01-26 | $41.05 | $41.70 | $40.50 | $41.10 | $39.42 | 14,757 |
| 2017-01-25 | $40.65 | $41.60 | $40.45 | $41.50 | $39.81 | 37,710 |
| 2017-01-24 | $40.75 | $40.95 | $39.75 | $40.70 | $39.04 | 27,070 |
| 2017-01-23 | $40.45 | $41.20 | $40.45 | $41.00 | $39.33 | 46,268 |
| 2017-01-20 | $40.85 | $41.58 | $40.20 | $40.50 | $38.85 | 45,170 |
| 2017-01-19 | $41.20 | $41.30 | $40.60 | $40.95 | $39.28 | 19,198 |
| 2017-01-18 | $41.60 | $41.75 | $41.00 | $41.55 | $39.85 | 65,014 |
| 2017-01-17 | $41.85 | $41.90 | $41.25 | $41.35 | $39.66 | 33,376 |
| 2017-01-13 | $42.20 | $42.75 | $42.10 | $42.10 | $40.38 | 15,683 |
| 2017-01-12 | $42.10 | $42.30 | $41.45 | $41.85 | $40.14 | 10,978 |
| 2017-01-11 | $41.60 | $42.45 | $41.60 | $42.40 | $40.67 | 25,536 |
| 2017-01-10 | $41.45 | $42.10 | $41.30 | $41.60 | $39.90 | 63,538 |
| 2017-01-09 | $42.50 | $43.05 | $41.70 | $41.75 | $40.05 | 36,345 |
| 2017-01-06 | $43.15 | $43.55 | $42.70 | $42.85 | $41.10 | 15,571 |
| 2017-01-05 | $43.90 | $44.30 | $42.75 | $42.95 | $41.20 | 42,032 |
| 2017-01-04 | $43.70 | $44.35 | $43.50 | $44.10 | $42.30 | 34,021 |
| 2017-01-03 | $43.25 | $44.25 | $42.30 | $43.40 | $41.63 | 57,784 |
| 2016-12-30 | $43.20 | $43.20 | $42.60 | $42.95 | $41.20 | 29,065 |
| 2016-12-29 | $42.85 | $43.45 | $42.85 | $43.15 | $41.39 | 17,485 |
| 2016-12-28 | $43.30 | $43.55 | $42.80 | $42.95 | $41.20 | 19,021 |
| 2016-12-27 | $43.30 | $43.60 | $42.85 | $43.25 | $41.48 | 17,242 |
| 2016-12-23 | $43.00 | $43.30 | $42.70 | $43.20 | $41.44 | 19,283 |
| 2016-12-22 | $43.55 | $43.55 | $43.00 | $43.10 | $41.34 | 20,235 |
| 2016-12-21 | $44.15 | $44.40 | $43.50 | $43.65 | $41.87 | 24,615 |
| 2016-12-20 | $44.00 | $44.30 | $43.80 | $44.15 | $42.35 | 27,742 |
| 2016-12-19 | $43.15 | $44.05 | $42.95 | $43.90 | $42.11 | 35,850 |
| 2016-12-16 | $42.90 | $43.55 | $42.90 | $43.10 | $41.34 | 196,189 |
| 2016-12-15 | $42.50 | $43.10 | $42.50 | $42.95 | $41.20 | 55,220 |
| 2016-12-14 | $42.10 | $42.80 | $42.10 | $42.30 | $40.57 | 26,276 |
| 2016-12-13 | $42.30 | $42.80 | $42.21 | $42.35 | $40.62 | 36,537 |
| 2016-12-12 | $42.25 | $42.85 | $42.14 | $42.40 | $40.67 | 48,984 |
| 2016-12-09 | $41.65 | $42.65 | $41.65 | $42.60 | $40.86 | 64,253 |
| 2016-12-08 | $40.35 | $41.80 | $40.10 | $41.65 | $39.95 | 48,129 |
| 2016-12-07 | $40.35 | $40.70 | $40.10 | $40.45 | $38.80 | 39,929 |
| 2016-12-06 | $39.75 | $40.55 | $39.50 | $40.30 | $38.66 | 38,933 |
| 2016-12-05 | $39.30 | $40.10 | $39.10 | $39.60 | $37.98 | 36,620 |
| 2016-12-02 | $39.50 | $40.13 | $39.05 | $39.45 | $37.67 | 33,159 |
| 2016-12-01 | $40.85 | $40.95 | $39.15 | $39.55 | $37.76 | 40,693 |
| 2016-11-30 | $41.00 | $41.20 | $40.70 | $40.90 | $39.05 | 86,101 |
| 2016-11-29 | $41.05 | $41.15 | $40.55 | $40.70 | $38.86 | 44,159 |
| 2016-11-28 | $40.41 | $41.15 | $40.39 | $40.80 | $38.96 | 37,498 |
| 2016-11-25 | $41.20 | $41.35 | $40.85 | $41.00 | $39.15 | 19,171 |
| 2016-11-23 | $41.25 | $41.50 | $40.63 | $41.35 | $39.48 | 32,712 |
| 2016-11-22 | $40.75 | $41.30 | $40.65 | $41.20 | $39.34 | 37,517 |
| 2016-11-21 | $40.70 | $40.90 | $40.25 | $40.65 | $38.81 | 29,901 |
| 2016-11-18 | $40.05 | $40.95 | $40.05 | $40.85 | $39.01 | 60,537 |
| 2016-11-17 | $39.95 | $40.50 | $39.70 | $40.10 | $38.29 | 35,844 |
| 2016-11-16 | $39.60 | $39.90 | $39.50 | $39.75 | $37.95 | 41,081 |
| 2016-11-15 | $39.85 | $39.85 | $38.50 | $39.60 | $37.81 | 34,200 |
| 2016-11-14 | $40.50 | $40.50 | $38.80 | $39.70 | $37.91 | 43,380 |
| 2016-11-11 | $38.60 | $40.50 | $38.60 | $40.20 | $38.38 | 75,057 |
| 2016-11-10 | $38.40 | $39.40 | $37.45 | $38.50 | $36.76 | 57,482 |
| 2016-11-09 | $36.90 | $38.35 | $35.85 | $38.30 | $36.57 | 44,554 |
| 2016-11-08 | $37.25 | $37.45 | $36.95 | $37.10 | $35.42 | 21,930 |
| 2016-11-07 | $36.85 | $37.45 | $36.80 | $37.05 | $35.38 | 51,734 |
| 2016-11-04 | $36.70 | $37.70 | $36.25 | $36.25 | $34.61 | 39,746 |
| 2016-11-03 | $36.55 | $36.90 | $36.35 | $36.80 | $35.14 | 38,442 |
| 2016-11-02 | $36.80 | $38.55 | $36.40 | $36.40 | $34.76 | 35,989 |
| 2016-11-01 | $37.00 | $37.45 | $36.70 | $36.75 | $35.09 | 180,771 |
| 2016-10-31 | $36.80 | $37.45 | $36.20 | $37.25 | $35.57 | 66,936 |
| 2016-10-28 | $35.40 | $37.05 | $35.40 | $36.85 | $35.19 | 69,583 |
| 2016-10-27 | $41.05 | $41.05 | $35.25 | $35.75 | $34.14 | 54,141 |
| 2016-10-26 | $37.15 | $37.85 | $36.85 | $37.70 | $36.00 | 79,638 |
| 2016-10-25 | $37.70 | $38.75 | $36.90 | $37.10 | $35.42 | 44,787 |
| 2016-10-24 | $37.55 | $37.90 | $37.18 | $37.50 | $35.81 | 44,479 |
| 2016-10-21 | $37.80 | $38.30 | $37.55 | $37.65 | $35.95 | 26,378 |
| 2016-10-20 | $38.15 | $38.60 | $37.60 | $37.80 | $36.09 | 55,602 |
| 2016-10-19 | $38.10 | $38.40 | $37.95 | $38.05 | $36.33 | 31,730 |
| 2016-10-18 | $38.25 | $38.25 | $37.15 | $37.90 | $36.19 | 31,897 |
| 2016-10-17 | $38.10 | $38.95 | $37.80 | $37.90 | $36.19 | 30,457 |
| 2016-10-14 | $38.25 | $38.42 | $37.95 | $37.96 | $36.25 | 211,637 |
| 2016-10-13 | $38.17 | $38.27 | $38.00 | $38.04 | $36.32 | 23,726 |
| 2016-10-12 | $37.89 | $38.51 | $37.88 | $38.25 | $36.52 | 29,334 |
| 2016-10-11 | $38.05 | $38.46 | $37.57 | $37.94 | $36.23 | 38,549 |
| 2016-10-10 | $38.03 | $38.80 | $38.03 | $38.17 | $36.45 | 59,070 |
| 2016-10-07 | $38.41 | $38.41 | $37.62 | $37.72 | $36.02 | 27,005 |
| 2016-10-06 | $38.36 | $38.77 | $36.02 | $38.50 | $36.76 | 28,887 |
| 2016-10-05 | $38.94 | $39.00 | $38.38 | $38.55 | $36.81 | 36,361 |
| 2016-10-04 | $38.99 | $39.34 | $38.45 | $38.76 | $37.01 | 29,543 |
| 2016-10-03 | $38.94 | $39.35 | $38.07 | $39.00 | $37.24 | 99,708 |
| 2016-09-30 | $38.62 | $39.27 | $37.97 | $38.90 | $37.14 | 88,008 |
| 2016-09-29 | $39.70 | $39.88 | $38.32 | $38.37 | $36.64 | 56,587 |
| 2016-09-28 | $39.89 | $40.25 | $39.52 | $39.90 | $38.10 | 54,410 |
| 2016-09-27 | $39.49 | $40.09 | $39.31 | $39.89 | $38.09 | 33,874 |
| 2016-09-26 | $40.02 | $40.75 | $39.03 | $39.55 | $37.76 | 74,365 |
| 2016-09-23 | $40.50 | $40.63 | $40.22 | $40.45 | $38.62 | 33,968 |
| 2016-09-22 | $40.83 | $40.89 | $40.44 | $40.50 | $38.67 | 61,620 |
| 2016-09-21 | $40.66 | $41.15 | $40.41 | $40.50 | $38.67 | 47,065 |
| 2016-09-20 | $40.86 | $40.86 | $40.41 | $40.50 | $38.67 | 31,634 |
| 2016-09-19 | $40.34 | $40.90 | $40.10 | $40.57 | $38.74 | 48,308 |
| 2016-09-16 | $40.18 | $40.69 | $39.99 | $40.00 | $38.19 | 107,125 |
| 2016-09-15 | $40.07 | $40.95 | $39.93 | $40.18 | $38.37 | 85,324 |
| 2016-09-14 | $40.34 | $40.53 | $40.00 | $40.18 | $38.37 | 59,332 |
| 2016-09-13 | $40.30 | $40.48 | $39.94 | $40.19 | $38.38 | 35,437 |
| 2016-09-12 | $40.23 | $40.91 | $40.23 | $40.68 | $38.84 | 46,624 |
| 2016-09-09 | $41.26 | $41.38 | $40.48 | $40.48 | $38.65 | 26,605 |
| 2016-09-08 | $41.87 | $42.00 | $41.50 | $41.84 | $39.95 | 16,393 |
| 2016-09-07 | $41.15 | $42.00 | $41.14 | $42.00 | $40.10 | 37,941 |
| 2016-09-06 | $41.30 | $41.50 | $40.74 | $41.13 | $39.27 | 75,107 |
| 2016-09-02 | $40.59 | $41.49 | $40.47 | $41.44 | $39.57 | 35,268 |
| 2016-09-01 | $40.84 | $40.98 | $39.90 | $40.75 | $38.74 | 53,534 |
| 2016-08-31 | $41.41 | $41.50 | $40.76 | $40.98 | $38.96 | 42,474 |
| 2016-08-30 | $41.27 | $41.71 | $41.27 | $41.57 | $39.52 | 18,147 |
| 2016-08-29 | $41.11 | $41.45 | $41.11 | $41.32 | $39.28 | 24,356 |
| 2016-08-26 | $41.47 | $41.57 | $41.16 | $41.31 | $39.27 | 31,915 |
| 2016-08-25 | $40.16 | $41.49 | $40.09 | $41.32 | $39.28 | 59,653 |
| 2016-08-24 | $40.20 | $40.53 | $39.97 | $40.52 | $38.52 | 41,337 |
| 2016-08-23 | $40.27 | $40.65 | $38.28 | $40.26 | $38.28 | 34,016 |
| 2016-08-22 | $40.16 | $40.33 | $39.92 | $40.30 | $38.31 | 23,843 |
| 2016-08-19 | $39.95 | $40.74 | $39.90 | $40.49 | $38.49 | 86,703 |
| 2016-08-18 | $39.38 | $40.04 | $39.04 | $39.96 | $37.99 | 37,379 |
| 2016-08-17 | $39.56 | $39.82 | $39.07 | $39.44 | $37.50 | 27,515 |
| 2016-08-16 | $39.54 | $39.87 | $39.38 | $39.68 | $37.72 | 43,866 |
| 2016-08-15 | $39.90 | $39.90 | $39.51 | $39.70 | $37.74 | 108,382 |
| 2016-08-12 | $39.57 | $39.91 | $39.44 | $39.60 | $37.65 | 37,979 |
| 2016-08-11 | $39.74 | $39.98 | $39.29 | $39.70 | $37.74 | 53,099 |
| 2016-08-10 | $39.89 | $39.98 | $39.55 | $39.69 | $37.73 | 32,720 |
| 2016-08-09 | $39.91 | $40.05 | $39.11 | $39.89 | $37.92 | 23,061 |
| 2016-08-08 | $39.65 | $39.94 | $39.63 | $39.72 | $37.76 | 21,048 |
| 2016-08-05 | $39.64 | $40.47 | $39.64 | $39.90 | $37.93 | 51,046 |
| 2016-08-04 | $39.51 | $40.27 | $39.51 | $39.85 | $37.89 | 52,823 |
| 2016-08-03 | $39.62 | $39.97 | $39.58 | $39.86 | $37.90 | 49,642 |
| 2016-08-02 | $40.53 | $40.57 | $39.81 | $39.82 | $37.86 | 41,630 |
| 2016-08-01 | $40.80 | $41.75 | $40.04 | $40.39 | $38.40 | 81,438 |
| 2016-07-29 | $40.94 | $41.63 | $39.82 | $40.93 | $38.91 | 101,824 |
| 2016-07-28 | $38.80 | $42.01 | $38.46 | $41.30 | $39.26 | 157,418 |
| 2016-07-27 | $37.85 | $38.74 | $37.85 | $38.31 | $36.42 | 27,080 |
| 2016-07-26 | $37.74 | $38.20 | $37.74 | $38.19 | $36.31 | 19,989 |
| 2016-07-25 | $38.11 | $38.21 | $37.98 | $38.09 | $36.21 | 7,982 |
| 2016-07-22 | $38.20 | $38.51 | $37.97 | $38.08 | $36.20 | 12,345 |
| 2016-07-21 | $38.14 | $38.23 | $37.93 | $38.12 | $36.24 | 17,317 |
| 2016-07-20 | $37.89 | $38.53 | $37.07 | $38.45 | $36.55 | 11,692 |
| 2016-07-19 | $38.14 | $38.28 | $37.64 | $37.78 | $35.92 | 23,214 |
| 2016-07-18 | $38.16 | $38.49 | $37.88 | $38.07 | $36.19 | 28,488 |
| 2016-07-15 | $38.57 | $38.74 | $38.03 | $38.41 | $36.52 | 24,709 |
| 2016-07-14 | $37.95 | $38.60 | $37.67 | $38.33 | $36.44 | 29,569 |
| 2016-07-13 | $37.69 | $38.02 | $37.44 | $37.92 | $36.05 | 33,585 |
| 2016-07-12 | $37.34 | $38.03 | $37.05 | $37.68 | $35.82 | 45,329 |
| 2016-07-11 | $37.18 | $37.57 | $36.83 | $37.34 | $35.50 | 24,467 |
| 2016-07-08 | $36.89 | $37.32 | $36.53 | $37.19 | $35.36 | 24,289 |
| 2016-07-07 | $36.72 | $36.96 | $36.28 | $36.72 | $34.91 | 25,466 |
| 2016-07-06 | $36.69 | $36.85 | $36.02 | $36.78 | $34.97 | 25,251 |
| 2016-07-05 | $37.00 | $37.43 | $36.71 | $36.75 | $34.94 | 32,310 |
| 2016-07-01 | $36.79 | $37.56 | $36.79 | $37.08 | $35.25 | 22,686 |
| 2016-06-30 | $36.17 | $36.91 | $35.50 | $36.86 | $35.04 | 37,561 |
| 2016-06-29 | $35.88 | $37.56 | $35.74 | $35.92 | $34.15 | 18,777 |
| 2016-06-28 | $36.04 | $36.32 | $35.47 | $35.65 | $33.89 | 21,449 |
| 2016-06-27 | $36.19 | $36.19 | $34.96 | $35.72 | $33.96 | 40,345 |
| 2016-06-24 | $36.40 | $37.39 | $36.34 | $36.49 | $34.69 | 62,047 |
| 2016-06-23 | $37.88 | $38.09 | $37.75 | $38.03 | $36.16 | 17,649 |
| 2016-06-22 | $37.63 | $38.07 | $37.32 | $37.56 | $35.71 | 62,705 |
| 2016-06-21 | $37.80 | $37.95 | $37.12 | $37.62 | $35.77 | 24,500 |
| 2016-06-20 | $36.88 | $38.36 | $36.88 | $37.94 | $36.07 | 41,414 |
| 2016-06-17 | $37.42 | $37.42 | $36.55 | $36.60 | $34.80 | 54,661 |
| 2016-06-16 | $37.12 | $37.55 | $36.56 | $37.53 | $35.68 | 25,651 |
| 2016-06-15 | $37.86 | $37.86 | $37.07 | $37.23 | $35.40 | 23,697 |
| 2016-06-14 | $37.26 | $37.92 | $37.01 | $37.87 | $36.00 | 25,472 |
| 2016-06-13 | $37.46 | $37.88 | $37.28 | $37.46 | $35.61 | 30,450 |
| 2016-06-10 | $37.59 | $37.92 | $37.57 | $37.63 | $35.78 | 24,820 |
| 2016-06-09 | $37.57 | $37.96 | $37.54 | $37.89 | $36.02 | 28,662 |
| 2016-06-08 | $37.07 | $37.61 | $37.04 | $37.53 | $35.68 | 31,888 |
| 2016-06-07 | $37.08 | $37.54 | $37.08 | $37.29 | $35.45 | 29,376 |
| 2016-06-06 | $37.04 | $37.55 | $37.04 | $37.34 | $35.50 | 28,971 |
| 2016-06-03 | $37.34 | $37.50 | $37.07 | $37.30 | $35.29 | 33,118 |
| 2016-06-02 | $36.81 | $37.48 | $36.66 | $37.37 | $35.36 | 31,529 |
| 2016-06-01 | $36.55 | $36.92 | $36.34 | $36.83 | $34.85 | 32,101 |
| 2016-05-31 | $36.88 | $36.88 | $35.62 | $36.81 | $34.83 | 54,374 |
| 2016-05-27 | $36.71 | $37.32 | $36.71 | $37.12 | $35.12 | 34,382 |
| 2016-05-26 | $36.85 | $37.07 | $36.75 | $36.93 | $34.94 | 15,283 |
| 2016-05-25 | $37.12 | $37.37 | $36.79 | $36.99 | $35.00 | 37,934 |
| 2016-05-24 | $36.00 | $37.28 | $35.75 | $37.16 | $35.16 | 52,588 |
| 2016-05-23 | $36.08 | $36.43 | $35.63 | $35.76 | $33.83 | 29,358 |
| 2016-05-20 | $35.79 | $36.39 | $35.79 | $36.22 | $34.27 | 59,031 |
| 2016-05-19 | $35.58 | $35.99 | $35.24 | $35.59 | $33.67 | 33,467 |
| 2016-05-18 | $35.19 | $35.94 | $35.09 | $35.78 | $33.85 | 26,056 |
| 2016-05-17 | $35.56 | $35.98 | $34.71 | $35.02 | $33.13 | 49,454 |
| 2016-05-16 | $35.46 | $35.86 | $34.73 | $35.75 | $33.82 | 33,509 |
| 2016-05-13 | $35.92 | $36.54 | $35.47 | $35.55 | $33.64 | 45,011 |
| 2016-05-12 | $35.95 | $36.32 | $35.79 | $35.92 | $33.99 | 39,874 |
| 2016-05-11 | $36.12 | $36.48 | $35.84 | $35.84 | $33.91 | 34,816 |
| 2016-05-10 | $35.85 | $36.25 | $35.53 | $36.24 | $34.29 | 30,254 |
| 2016-05-09 | $35.46 | $35.86 | $35.19 | $35.82 | $33.89 | 38,748 |
| 2016-05-06 | $35.29 | $35.80 | $34.83 | $35.65 | $33.73 | 34,067 |
| 2016-05-05 | $35.20 | $35.52 | $35.02 | $35.43 | $33.52 | 41,367 |
| 2016-05-04 | $33.86 | $35.37 | $33.86 | $35.14 | $33.25 | 55,082 |
| 2016-05-03 | $33.57 | $34.21 | $33.49 | $34.18 | $32.34 | 49,066 |
| 2016-05-02 | $33.00 | $34.01 | $33.00 | $33.79 | $31.97 | 47,998 |
| 2016-04-29 | $32.83 | $34.05 | $32.79 | $33.62 | $31.81 | 38,931 |
| 2016-04-28 | $33.26 | $34.41 | $32.73 | $32.93 | $31.16 | 32,090 |
| 2016-04-27 | $34.33 | $34.87 | $34.08 | $34.16 | $32.32 | 34,524 |
| 2016-04-26 | $31.92 | $34.64 | $31.92 | $34.42 | $32.57 | 21,991 |
| 2016-04-25 | $34.48 | $34.64 | $34.04 | $34.15 | $32.31 | 26,316 |
| 2016-04-22 | $34.41 | $34.80 | $34.29 | $34.77 | $32.90 | 36,187 |
| 2016-04-21 | $34.36 | $34.74 | $34.04 | $34.32 | $32.47 | 26,788 |
| 2016-04-20 | $34.12 | $34.62 | $34.04 | $34.44 | $32.59 | 32,010 |
| 2016-04-19 | $34.18 | $34.56 | $34.03 | $34.25 | $32.41 | 24,436 |
| 2016-04-18 | $34.39 | $34.40 | $34.01 | $34.02 | $32.19 | 14,005 |
| 2016-04-15 | $34.17 | $34.80 | $34.17 | $34.43 | $32.58 | 24,379 |
| 2016-04-14 | $34.18 | $34.35 | $33.95 | $34.19 | $32.35 | 17,082 |
| 2016-04-13 | $33.37 | $34.34 | $33.01 | $34.23 | $32.39 | 40,507 |
| 2016-04-12 | $33.30 | $33.49 | $33.02 | $33.26 | $31.47 | 21,938 |
| 2016-04-11 | $33.30 | $33.92 | $33.15 | $33.29 | $31.50 | 22,337 |
| 2016-04-08 | $33.23 | $33.29 | $32.80 | $33.09 | $31.31 | 21,161 |
| 2016-04-07 | $33.50 | $33.50 | $32.79 | $33.16 | $31.37 | 17,727 |
| 2016-04-06 | $33.85 | $33.92 | $33.25 | $33.61 | $31.80 | 28,704 |
| 2016-04-05 | $34.44 | $34.73 | $33.87 | $33.89 | $32.07 | 30,709 |
| 2016-04-04 | $34.74 | $34.78 | $34.41 | $34.53 | $32.67 | 29,284 |
| 2016-04-01 | $33.10 | $34.73 | $33.10 | $34.67 | $32.80 | 111,281 |
| 2016-03-31 | $33.93 | $33.96 | $33.40 | $33.61 | $31.80 | 20,122 |
| 2016-03-30 | $34.00 | $34.00 | $33.73 | $33.83 | $32.01 | 16,982 |
| 2016-03-29 | $33.30 | $34.00 | $33.30 | $33.94 | $32.11 | 27,655 |
| 2016-03-28 | $32.94 | $33.55 | $32.90 | $33.24 | $31.45 | 25,218 |
| 2016-03-24 | $32.39 | $33.10 | $32.36 | $33.05 | $31.27 | 24,659 |
| 2016-03-23 | $33.03 | $33.03 | $32.22 | $32.50 | $30.75 | 39,112 |
| 2016-03-22 | $32.57 | $33.17 | $32.47 | $32.87 | $31.10 | 24,724 |
| 2016-03-21 | $32.58 | $33.15 | $32.15 | $32.84 | $31.07 | 30,651 |
| 2016-03-18 | $33.00 | $33.11 | $32.23 | $32.74 | $30.98 | 69,515 |
| 2016-03-17 | $32.02 | $32.97 | $31.71 | $32.83 | $31.06 | 56,222 |
| 2016-03-16 | $31.38 | $32.25 | $30.91 | $31.88 | $30.16 | 21,767 |
| 2016-03-15 | $31.54 | $31.98 | $31.24 | $31.58 | $29.88 | 34,169 |
| 2016-03-14 | $31.34 | $31.84 | $30.99 | $31.75 | $30.04 | 31,998 |
| 2016-03-11 | $31.41 | $31.82 | $31.28 | $31.53 | $29.83 | 27,416 |
| 2016-03-10 | $31.92 | $32.28 | $31.29 | $31.45 | $29.76 | 27,105 |
| 2016-03-09 | $31.93 | $32.15 | $31.65 | $31.94 | $30.22 | 16,744 |
| 2016-03-08 | $31.88 | $32.15 | $31.47 | $31.79 | $30.08 | 19,944 |
| 2016-03-07 | $32.09 | $32.15 | $31.86 | $32.15 | $30.42 | 41,416 |
| 2016-03-04 | $32.20 | $32.45 | $32.05 | $32.30 | $30.56 | 26,023 |
| 2016-03-03 | $31.94 | $32.25 | $31.72 | $32.22 | $30.49 | 41,715 |
| 2016-03-02 | $31.65 | $31.85 | $31.37 | $31.76 | $30.05 | 63,909 |
| 2016-03-01 | $31.39 | $31.91 | $31.37 | $31.81 | $30.10 | 35,076 |
| 2016-02-29 | $30.92 | $31.64 | $30.82 | $31.12 | $29.44 | 33,964 |
| 2016-02-26 | $31.58 | $31.98 | $31.06 | $31.18 | $29.33 | 18,068 |
| 2016-02-25 | $31.38 | $31.62 | $31.37 | $31.59 | $29.72 | 14,990 |
| 2016-02-24 | $31.45 | $31.64 | $31.15 | $31.36 | $29.50 | 16,560 |
| 2016-02-23 | $31.53 | $32.05 | $31.46 | $31.65 | $29.77 | 20,535 |
| 2016-02-22 | $32.17 | $32.61 | $31.67 | $31.73 | $29.85 | 38,418 |
| 2016-02-19 | $31.60 | $32.31 | $31.60 | $32.09 | $30.19 | 60,157 |
| 2016-02-18 | $30.95 | $31.83 | $30.76 | $31.63 | $29.75 | 50,713 |
| 2016-02-17 | $31.05 | $31.24 | $30.78 | $30.97 | $29.13 | 26,996 |
| 2016-02-16 | $31.07 | $31.50 | $30.35 | $30.89 | $29.06 | 33,827 |
| 2016-02-12 | $32.00 | $32.00 | $30.42 | $30.80 | $28.97 | 48,335 |
| 2016-02-11 | $32.80 | $32.80 | $31.22 | $31.76 | $29.88 | 35,794 |
| 2016-02-10 | $31.38 | $31.67 | $30.06 | $30.23 | $28.44 | 34,851 |
| 2016-02-09 | $30.25 | $31.30 | $29.97 | $31.06 | $29.22 | 35,741 |
| 2016-02-08 | $29.99 | $30.73 | $29.40 | $30.55 | $28.74 | 34,281 |
| 2016-02-05 | $30.33 | $30.87 | $30.06 | $30.26 | $28.47 | 49,388 |
| 2016-02-04 | $30.80 | $31.68 | $30.30 | $30.34 | $28.54 | 22,551 |
| 2016-02-03 | $31.18 | $31.74 | $30.32 | $30.84 | $29.01 | 33,237 |
| 2016-02-02 | $31.36 | $31.93 | $30.82 | $30.87 | $29.04 | 31,809 |
| 2016-02-01 | $31.68 | $32.06 | $31.44 | $31.50 | $29.63 | 39,804 |
| 2016-01-29 | $30.15 | $32.15 | $30.15 | $31.97 | $30.07 | 103,915 |
| 2016-01-28 | $29.52 | $30.74 | $29.46 | $30.10 | $28.32 | 45,836 |
| 2016-01-27 | $29.82 | $29.93 | $29.28 | $29.38 | $27.64 | 41,962 |
| 2016-01-26 | $29.53 | $29.85 | $29.48 | $29.74 | $27.98 | 36,187 |
| 2016-01-25 | $29.01 | $30.90 | $28.94 | $29.07 | $27.35 | 97,850 |
| 2016-01-22 | $28.38 | $29.28 | $27.86 | $29.20 | $27.47 | 36,771 |
| 2016-01-21 | $27.90 | $28.29 | $27.59 | $28.09 | $26.42 | 52,282 |
| 2016-01-20 | $27.45 | $28.08 | $27.05 | $27.82 | $26.17 | 38,466 |
| 2016-01-19 | $28.01 | $28.10 | $27.55 | $27.77 | $26.12 | 33,449 |
| 2016-01-15 | $27.53 | $28.27 | $27.26 | $27.91 | $26.26 | 47,979 |
| 2016-01-14 | $27.27 | $28.35 | $27.25 | $28.16 | $26.49 | 34,447 |
| 2016-01-13 | $28.30 | $28.30 | $27.11 | $27.28 | $25.66 | 42,429 |
| 2016-01-12 | $28.46 | $28.69 | $27.71 | $28.00 | $26.34 | 52,546 |
| 2016-01-11 | $28.00 | $28.31 | $27.76 | $28.08 | $26.42 | 39,483 |
| 2016-01-08 | $28.02 | $28.19 | $27.56 | $27.91 | $26.26 | 48,435 |
| 2016-01-07 | $28.00 | $28.65 | $27.78 | $27.90 | $26.25 | 35,004 |
| 2016-01-06 | $27.95 | $28.56 | $27.72 | $28.39 | $26.71 | 36,030 |
| 2016-01-05 | $28.13 | $28.56 | $28.09 | $28.35 | $26.67 | 19,983 |
| 2016-01-04 | $28.27 | $28.74 | $27.33 | $28.27 | $26.59 | 58,004 |
| 2015-12-31 | $29.32 | $29.39 | $28.46 | $28.48 | $26.79 | 61,445 |
| 2015-12-30 | $29.31 | $29.59 | $29.20 | $29.31 | $27.57 | 21,593 |
| 2015-12-29 | $29.41 | $30.02 | $28.69 | $29.53 | $27.78 | 43,074 |
| 2015-12-28 | $29.44 | $29.82 | $29.09 | $29.50 | $27.75 | 33,824 |
| 2015-12-24 | $29.34 | $29.83 | $29.20 | $29.56 | $27.81 | 12,849 |
| 2015-12-23 | $29.45 | $29.71 | $29.12 | $29.39 | $27.65 | 21,514 |
| 2015-12-22 | $28.39 | $29.86 | $28.39 | $29.44 | $27.69 | 60,962 |
| 2015-12-21 | $28.67 | $29.04 | $28.25 | $28.41 | $26.73 | 44,683 |
| 2015-12-18 | $29.37 | $29.47 | $28.37 | $28.45 | $26.76 | 143,462 |
| 2015-12-17 | $29.90 | $30.02 | $29.40 | $29.55 | $27.80 | 28,744 |
| 2015-12-16 | $29.64 | $29.96 | $29.15 | $29.72 | $27.96 | 45,312 |
| 2015-12-15 | $29.54 | $29.65 | $28.88 | $29.55 | $27.80 | 121,746 |
| 2015-12-14 | $29.54 | $29.88 | $29.04 | $29.32 | $27.58 | 36,067 |
| 2015-12-11 | $30.44 | $30.46 | $29.25 | $29.57 | $27.82 | 53,777 |
| 2015-12-10 | $31.12 | $31.60 | $30.83 | $30.92 | $29.09 | 28,857 |
| 2015-12-09 | $31.54 | $31.87 | $31.08 | $31.20 | $29.35 | 27,491 |
| 2015-12-08 | $31.37 | $31.99 | $31.15 | $31.66 | $29.78 | 29,478 |
| 2015-12-07 | $31.99 | $32.25 | $30.89 | $31.69 | $29.81 | 39,125 |
| 2015-12-04 | $31.97 | $32.57 | $31.90 | $32.12 | $30.22 | 41,880 |
| 2015-12-03 | $32.58 | $32.88 | $31.92 | $32.03 | $30.13 | 40,773 |
| 2015-12-02 | $32.71 | $32.94 | $32.39 | $32.52 | $30.59 | 29,125 |
| 2015-12-01 | $32.91 | $33.48 | $32.56 | $32.62 | $30.69 | 45,831 |
| 2015-11-30 | $32.81 | $32.95 | $32.25 | $32.64 | $30.70 | 58,115 |
| 2015-11-27 | $33.00 | $33.05 | $32.65 | $32.95 | $30.84 | 11,514 |
| 2015-11-25 | $32.42 | $32.95 | $32.33 | $32.88 | $30.77 | 16,773 |
| 2015-11-24 | $31.49 | $32.62 | $31.49 | $32.50 | $30.41 | 40,781 |
| 2015-11-23 | $31.75 | $31.97 | $31.37 | $31.78 | $29.74 | 31,887 |
| 2015-11-20 | $31.67 | $32.03 | $31.49 | $31.90 | $29.85 | 52,380 |
| 2015-11-19 | $31.07 | $31.52 | $31.07 | $31.46 | $29.44 | 26,375 |
| 2015-11-18 | $31.18 | $31.57 | $30.81 | $31.15 | $29.15 | 72,731 |
| 2015-11-17 | $31.13 | $31.35 | $30.73 | $31.08 | $29.09 | 28,017 |
| 2015-11-16 | $31.04 | $31.17 | $30.70 | $30.98 | $28.99 | 29,511 |
| 2015-11-13 | $31.38 | $31.84 | $31.16 | $31.17 | $29.17 | 36,044 |
| 2015-11-12 | $31.63 | $31.89 | $31.03 | $31.61 | $29.58 | 64,865 |
| 2015-11-11 | $31.88 | $32.10 | $31.86 | $31.90 | $29.85 | 19,276 |
| 2015-11-10 | $30.67 | $31.92 | $30.30 | $31.88 | $29.83 | 140,815 |
| 2015-11-09 | $31.19 | $31.23 | $30.48 | $30.64 | $28.67 | 25,523 |
| 2015-11-06 | $31.51 | $31.58 | $30.55 | $31.34 | $29.33 | 63,971 |
| 2015-11-05 | $31.73 | $31.73 | $30.89 | $31.36 | $29.35 | 33,510 |
| 2015-11-04 | $32.41 | $32.41 | $31.52 | $31.75 | $29.71 | 39,103 |
| 2015-11-03 | $32.15 | $32.57 | $32.15 | $32.44 | $30.36 | 84,625 |
| 2015-11-02 | $32.22 | $32.38 | $32.08 | $32.33 | $30.26 | 19,736 |
| 2015-10-30 | $32.72 | $33.01 | $32.23 | $32.27 | $30.20 | 34,991 |
| 2015-10-29 | $32.11 | $33.05 | $31.94 | $32.79 | $30.69 | 36,803 |
| 2015-10-28 | $31.89 | $32.72 | $31.83 | $32.65 | $30.56 | 46,254 |
| 2015-10-27 | $31.96 | $32.09 | $31.52 | $31.74 | $29.70 | 29,151 |
| 2015-10-26 | $32.18 | $32.18 | $31.80 | $32.04 | $29.98 | 17,163 |
| 2015-10-23 | $32.08 | $32.32 | $31.65 | $32.27 | $30.20 | 34,457 |
| 2015-10-22 | $31.07 | $32.07 | $31.07 | $32.04 | $29.98 | 31,709 |
| 2015-10-21 | $31.72 | $31.90 | $30.98 | $31.06 | $29.07 | 27,138 |
| 2015-10-20 | $31.24 | $31.89 | $31.17 | $31.78 | $29.74 | 31,358 |
| 2015-10-19 | $31.15 | $31.50 | $31.15 | $31.25 | $29.24 | 21,504 |
| 2015-10-16 | $31.90 | $31.90 | $31.08 | $31.28 | $29.27 | 30,225 |
| 2015-10-15 | $30.91 | $31.80 | $30.91 | $31.80 | $29.76 | 26,475 |
| 2015-10-14 | $31.43 | $31.50 | $30.70 | $30.74 | $28.77 | 37,822 |
| 2015-10-13 | $30.44 | $31.60 | $30.14 | $31.54 | $29.52 | 37,227 |
| 2015-10-12 | $31.44 | $31.65 | $31.07 | $31.55 | $29.53 | 19,157 |
| 2015-10-09 | $31.55 | $31.57 | $31.39 | $31.47 | $29.45 | 23,847 |
| 2015-10-08 | $31.14 | $31.58 | $30.35 | $31.53 | $29.51 | 68,875 |
| 2015-10-07 | $31.39 | $31.55 | $30.95 | $31.06 | $29.07 | 93,541 |
| 2015-10-06 | $31.01 | $31.57 | $31.01 | $31.25 | $29.24 | 44,290 |
| 2015-10-05 | $30.71 | $31.27 | $30.04 | $31.19 | $29.19 | 29,059 |
| 2015-10-02 | $30.68 | $30.68 | $29.58 | $30.59 | $28.63 | 42,358 |
| 2015-10-01 | $31.37 | $31.49 | $30.68 | $30.93 | $28.95 | 43,790 |
| 2015-09-30 | $31.65 | $31.79 | $31.17 | $31.44 | $29.42 | 64,018 |
| 2015-09-29 | $31.58 | $32.07 | $31.32 | $31.43 | $29.41 | 57,540 |
| 2015-09-28 | $32.02 | $32.40 | $31.62 | $31.68 | $29.65 | 50,592 |
| 2015-09-25 | $31.89 | $32.18 | $31.85 | $32.08 | $30.02 | 44,477 |
| 2015-09-24 | $31.32 | $31.95 | $31.32 | $31.74 | $29.70 | 44,837 |
| 2015-09-23 | $31.70 | $31.94 | $31.38 | $31.57 | $29.54 | 25,326 |
| 2015-09-22 | $31.31 | $31.61 | $31.19 | $31.54 | $29.52 | 28,727 |
| 2015-09-21 | $30.97 | $31.91 | $30.89 | $31.58 | $29.55 | 46,782 |
| 2015-09-18 | $31.08 | $31.75 | $30.39 | $30.67 | $28.70 | 189,424 |
| 2015-09-17 | $31.52 | $31.97 | $31.36 | $31.55 | $29.53 | 49,862 |
| 2015-09-16 | $31.13 | $31.65 | $31.06 | $31.38 | $29.37 | 57,872 |
| 2015-09-15 | $31.27 | $31.55 | $30.88 | $31.21 | $29.21 | 58,836 |
| 2015-09-14 | $30.94 | $31.78 | $30.87 | $31.12 | $29.12 | 182,443 |
| 2015-09-11 | $30.76 | $31.15 | $30.60 | $30.99 | $29.00 | 30,882 |
| 2015-09-10 | $30.64 | $31.18 | $30.32 | $30.87 | $28.89 | 54,066 |
| 2015-09-09 | $31.20 | $31.28 | $30.64 | $30.66 | $28.69 | 35,474 |
| 2015-09-08 | $31.30 | $31.39 | $30.78 | $31.14 | $29.14 | 50,994 |
| 2015-09-04 | $30.69 | $31.21 | $30.48 | $30.87 | $28.89 | 65,790 |
| 2015-09-03 | $31.30 | $31.50 | $30.71 | $30.89 | $28.91 | 42,228 |
| 2015-09-02 | $30.90 | $31.59 | $30.59 | $31.08 | $29.09 | 50,640 |
| 2015-09-01 | $31.05 | $31.17 | $30.49 | $30.59 | $28.63 | 40,350 |
| 2015-08-31 | $31.48 | $31.95 | $31.18 | $31.61 | $29.58 | 27,019 |
| 2015-08-28 | $31.92 | $32.16 | $31.67 | $31.88 | $29.67 | 22,674 |
| 2015-08-27 | $31.70 | $32.34 | $31.35 | $32.13 | $29.91 | 56,569 |
| 2015-08-26 | $32.09 | $32.09 | $30.79 | $31.63 | $29.44 | 77,655 |
| 2015-08-25 | $32.60 | $32.60 | $31.46 | $31.50 | $29.32 | 45,527 |
| 2015-08-24 | $31.50 | $32.16 | $31.03 | $31.70 | $29.51 | 173,604 |
| 2015-08-21 | $31.85 | $32.62 | $31.85 | $32.21 | $29.98 | 72,291 |
| 2015-08-20 | $32.04 | $32.82 | $32.04 | $32.33 | $30.09 | 41,703 |
| 2015-08-19 | $32.09 | $32.65 | $32.00 | $32.43 | $30.19 | 54,384 |
| 2015-08-18 | $32.42 | $32.56 | $32.21 | $32.33 | $30.09 | 46,585 |
| 2015-08-17 | $32.25 | $32.44 | $32.10 | $32.26 | $30.03 | 36,951 |
| 2015-08-14 | $31.68 | $32.54 | $31.68 | $32.43 | $30.19 | 44,608 |
| 2015-08-13 | $32.30 | $32.59 | $31.81 | $31.86 | $29.66 | 71,383 |
Forrester Research Inc (FORR) News Headlines
.jpg)
‘It’s going to be the small stuff’: Trump’s tariffs could make cheap tech gadgets not so cheap
Those shopping for a new smartphone or computer may be spared from tariff-induced sticker shock. At least, for now.
cnn.com April 16, 2025Recent Forrester Research Inc (FORR) News
Similar Companies to Forrester Research Inc (FORR) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |