Global Blood Therapeutics Inc (GBT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$68.49 ($0.00) 0.00%
Global Blood Therapeutics Inc - Daily Information
Click for more stock information on Global Blood Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $68.49 |
| Previous Close | $68.49 |
| High | $68.49 |
| Low | $68.49 |
| Adjusted Open | $68.49 |
| Previous Adjusted Close | $68.49 |
| Adjusted High | $68.49 |
| Adjusted Low | $68.49 |
Invest in Global Blood Therapeutics Inc (GBT)
Key People Global Blood Therapeutics Inc
| Employee | Position |
|---|---|
| Ted W. Love | President, Chief Executive Officer & Director |
| Nazila Habibizad | Senior Vice President-Operations |
| Jeffrey S. Farrow | Chief Financial & Accounting Officer |
| Kim Smith-Whitley | Executive VP, Head-Research & Development |
| Jung E. Choi | Chief Business & Strategy Officer |
| David L. Johnson | Chief Commercial Officer |
| Jonathan Sorof | Senior Vice President-Medical & Regulatory affairs |
| Courtney Roberts | Director-Investor Relations |
| Tricia Borga Suvari | Chief Legal Officer |
| Mark L. Perry | Chairman |
| Deval L. Patrick | Independent Director |
| Alexis A. Thompson | Independent Director |
| Willie Lewis Brown | Independent Director |
| Philip A. Pizzo | Independent Director |
| Scott W. Morrison | Independent Director |
| Glenn F. Pierce | Independent Director |
| Wendy L. Yarno | Independent Director |
| Dawn Svoronos | Independent Director |
Historical Stock Data for Global Blood Therapeutics Inc (GBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 74 |
| 2022-10-05 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 0 |
| 2022-10-04 | $68.48 | $68.49 | $68.47 | $68.49 | $68.49 | 3,279,961 |
| 2022-10-03 | $68.46 | $68.48 | $68.45 | $68.48 | $68.48 | 3,623,682 |
| 2022-09-30 | $68.10 | $68.28 | $68.01 | $68.10 | $68.10 | 2,683,336 |
| 2022-09-29 | $68.11 | $68.19 | $67.79 | $68.07 | $68.07 | 2,083,094 |
| 2022-09-28 | $68.14 | $68.19 | $67.95 | $68.11 | $68.11 | 2,233,884 |
| 2022-09-27 | $67.90 | $68.19 | $67.85 | $68.18 | $68.18 | 1,733,317 |
| 2022-09-26 | $67.92 | $68.13 | $67.74 | $67.75 | $67.75 | 1,741,481 |
| 2022-09-23 | $67.91 | $68.04 | $67.83 | $67.99 | $67.99 | 1,469,191 |
| 2022-09-22 | $67.78 | $68.09 | $67.67 | $67.97 | $67.97 | 1,735,929 |
| 2022-09-21 | $67.92 | $68.20 | $67.65 | $67.69 | $67.69 | 2,543,974 |
| 2022-09-20 | $67.87 | $68.15 | $67.76 | $67.89 | $67.89 | 3,634,784 |
| 2022-09-19 | $67.69 | $68.03 | $67.61 | $68.03 | $68.03 | 2,222,420 |
| 2022-09-16 | $67.71 | $67.78 | $67.54 | $67.62 | $67.62 | 5,714,482 |
| 2022-09-15 | $67.85 | $67.89 | $67.66 | $67.78 | $67.78 | 2,494,683 |
| 2022-09-14 | $67.80 | $67.95 | $67.70 | $67.95 | $67.95 | 3,088,845 |
| 2022-09-13 | $67.78 | $67.98 | $67.75 | $67.75 | $67.75 | 2,851,802 |
| 2022-09-12 | $67.86 | $67.93 | $67.74 | $67.87 | $67.87 | 3,003,569 |
| 2022-09-09 | $67.88 | $68.03 | $67.76 | $67.76 | $67.76 | 3,707,660 |
| 2022-09-08 | $67.94 | $67.99 | $67.70 | $67.98 | $67.98 | 3,460,916 |
| 2022-09-07 | $67.75 | $68.05 | $67.73 | $67.99 | $67.99 | 2,110,148 |
| 2022-09-06 | $67.91 | $67.96 | $67.68 | $67.88 | $67.88 | 4,253,693 |
| 2022-09-02 | $68.09 | $68.09 | $67.74 | $67.80 | $67.80 | 3,850,219 |
| 2022-09-01 | $67.82 | $68.15 | $67.73 | $68.15 | $68.15 | 2,757,208 |
| 2022-08-31 | $67.90 | $68.11 | $67.61 | $67.90 | $67.90 | 2,329,806 |
| 2022-08-30 | $67.73 | $67.90 | $67.60 | $67.89 | $67.89 | 2,422,497 |
| 2022-08-29 | $67.32 | $67.78 | $67.27 | $67.68 | $67.68 | 3,113,551 |
| 2022-08-26 | $67.67 | $67.67 | $67.25 | $67.34 | $67.34 | 3,425,863 |
| 2022-08-25 | $67.48 | $67.62 | $67.33 | $67.55 | $67.55 | 2,051,519 |
| 2022-08-24 | $67.28 | $67.50 | $67.20 | $67.43 | $67.43 | 2,955,810 |
| 2022-08-23 | $67.25 | $67.31 | $67.00 | $67.30 | $67.30 | 4,870,173 |
| 2022-08-22 | $67.09 | $67.36 | $67.02 | $67.22 | $67.22 | 3,219,710 |
| 2022-08-19 | $67.10 | $67.20 | $66.91 | $67.02 | $67.02 | 4,742,106 |
| 2022-08-18 | $67.07 | $67.48 | $66.94 | $67.05 | $67.05 | 3,396,337 |
| 2022-08-17 | $67.00 | $67.19 | $66.96 | $67.00 | $67.00 | 5,365,372 |
| 2022-08-16 | $66.98 | $67.19 | $66.94 | $67.00 | $67.00 | 4,429,245 |
| 2022-08-15 | $66.71 | $67.28 | $66.68 | $67.04 | $67.04 | 5,351,894 |
| 2022-08-12 | $66.67 | $66.81 | $66.59 | $66.75 | $66.75 | 5,756,286 |
| 2022-08-11 | $66.86 | $66.90 | $66.50 | $66.57 | $66.57 | 6,338,023 |
| 2022-08-10 | $66.64 | $66.87 | $66.58 | $66.84 | $66.84 | 5,799,841 |
| 2022-08-09 | $66.53 | $66.66 | $66.46 | $66.59 | $66.59 | 7,289,626 |
| 2022-08-08 | $66.69 | $66.77 | $66.55 | $66.60 | $66.60 | 39,308,852 |
| 2022-08-05 | $47.41 | $73.02 | $46.57 | $63.84 | $63.84 | 13,976,109 |
| 2022-08-04 | $44.10 | $48.49 | $43.53 | $47.99 | $47.99 | 8,854,644 |
| 2022-08-03 | $33.40 | $34.82 | $33.38 | $33.93 | $33.93 | 1,478,918 |
| 2022-08-02 | $32.34 | $33.23 | $32.10 | $32.93 | $32.93 | 665,520 |
| 2022-08-01 | $31.51 | $33.65 | $31.51 | $32.40 | $32.40 | 891,425 |
| 2022-07-29 | $32.43 | $32.81 | $31.58 | $32.72 | $32.72 | 802,542 |
| 2022-07-28 | $33.86 | $34.58 | $32.21 | $32.73 | $32.73 | 714,011 |
| 2022-07-27 | $33.44 | $34.42 | $32.94 | $34.03 | $34.03 | 1,264,149 |
| 2022-07-26 | $33.46 | $34.03 | $32.43 | $33.35 | $33.35 | 883,140 |
| 2022-07-25 | $33.81 | $34.17 | $33.07 | $33.52 | $33.52 | 997,289 |
| 2022-07-22 | $35.09 | $35.09 | $33.52 | $33.66 | $33.66 | 1,025,727 |
| 2022-07-21 | $35.15 | $35.67 | $34.62 | $34.82 | $34.82 | 668,879 |
| 2022-07-20 | $34.85 | $36.06 | $34.41 | $35.29 | $35.29 | 797,918 |
| 2022-07-19 | $35.16 | $35.87 | $34.33 | $34.97 | $34.97 | 1,095,983 |
| 2022-07-18 | $36.05 | $36.72 | $34.49 | $34.78 | $34.78 | 1,615,763 |
| 2022-07-15 | $35.33 | $36.02 | $34.08 | $35.99 | $35.99 | 935,620 |
| 2022-07-14 | $35.10 | $35.15 | $34.37 | $34.73 | $34.73 | 792,348 |
| 2022-07-13 | $33.94 | $36.05 | $33.71 | $35.33 | $35.33 | 785,259 |
| 2022-07-12 | $34.00 | $35.22 | $33.15 | $34.84 | $34.84 | 1,068,614 |
| 2022-07-11 | $34.79 | $34.98 | $33.50 | $33.71 | $33.71 | 1,035,209 |
| 2022-07-08 | $33.99 | $34.99 | $33.80 | $34.85 | $34.85 | 935,530 |
| 2022-07-07 | $33.17 | $35.10 | $33.15 | $34.42 | $34.42 | 1,041,730 |
| 2022-07-06 | $33.14 | $35.50 | $33.14 | $33.49 | $33.49 | 1,474,419 |
| 2022-07-05 | $32.37 | $33.37 | $31.95 | $33.28 | $33.28 | 1,423,000 |
| 2022-07-01 | $32.04 | $33.76 | $31.49 | $32.80 | $32.80 | 1,247,896 |
| 2022-06-30 | $32.06 | $32.92 | $31.41 | $31.95 | $31.95 | 1,575,601 |
| 2022-06-29 | $29.74 | $32.76 | $29.74 | $32.28 | $32.28 | 1,878,311 |
| 2022-06-28 | $29.56 | $30.62 | $29.19 | $29.84 | $29.84 | 2,181,283 |
| 2022-06-27 | $31.68 | $31.68 | $29.44 | $29.75 | $29.75 | 2,563,538 |
| 2022-06-24 | $31.36 | $32.78 | $30.00 | $31.79 | $31.79 | 3,145,332 |
| 2022-06-23 | $28.86 | $30.95 | $28.79 | $30.93 | $30.93 | 1,975,286 |
| 2022-06-22 | $27.92 | $29.96 | $27.89 | $28.74 | $28.74 | 1,719,772 |
| 2022-06-21 | $26.82 | $29.39 | $26.79 | $28.58 | $28.58 | 3,344,268 |
| 2022-06-17 | $24.16 | $27.77 | $23.91 | $26.64 | $26.64 | 3,309,255 |
| 2022-06-16 | $22.57 | $24.14 | $22.34 | $23.81 | $23.81 | 1,698,595 |
| 2022-06-15 | $22.53 | $23.56 | $22.39 | $23.17 | $23.17 | 1,905,110 |
| 2022-06-14 | $22.86 | $22.95 | $22.01 | $22.30 | $22.30 | 1,359,190 |
| 2022-06-13 | $22.37 | $22.96 | $21.65 | $22.54 | $22.54 | 1,694,431 |
| 2022-06-10 | $22.38 | $23.18 | $21.98 | $22.63 | $22.63 | 1,812,939 |
| 2022-06-09 | $24.00 | $24.51 | $22.96 | $23.02 | $23.02 | 1,493,447 |
| 2022-06-08 | $24.13 | $25.01 | $24.00 | $24.42 | $24.42 | 1,363,195 |
| 2022-06-07 | $24.07 | $24.82 | $23.91 | $24.50 | $24.50 | 2,164,474 |
| 2022-06-06 | $26.42 | $26.57 | $23.24 | $24.29 | $24.29 | 1,889,912 |
| 2022-06-03 | $24.82 | $26.39 | $24.77 | $26.11 | $26.11 | 1,588,267 |
| 2022-06-02 | $24.05 | $25.25 | $23.35 | $25.01 | $25.01 | 1,086,367 |
| 2022-06-01 | $24.97 | $25.33 | $23.31 | $24.02 | $24.02 | 1,297,098 |
| 2022-05-31 | $25.97 | $26.17 | $24.34 | $24.94 | $24.94 | 1,649,142 |
| 2022-05-27 | $25.53 | $26.42 | $24.33 | $26.15 | $26.15 | 1,559,579 |
| 2022-05-26 | $25.24 | $26.16 | $25.08 | $25.46 | $25.46 | 680,602 |
| 2022-05-25 | $25.59 | $25.97 | $24.50 | $25.23 | $25.23 | 1,154,657 |
| 2022-05-24 | $26.44 | $26.62 | $25.39 | $25.68 | $25.68 | 832,420 |
| 2022-05-23 | $27.77 | $27.81 | $26.61 | $26.77 | $26.77 | 885,063 |
| 2022-05-20 | $27.23 | $27.50 | $26.04 | $27.33 | $27.33 | 1,211,039 |
| 2022-05-19 | $26.98 | $27.65 | $25.85 | $26.84 | $26.84 | 1,258,934 |
| 2022-05-18 | $27.81 | $28.41 | $26.65 | $27.04 | $27.04 | 932,445 |
| 2022-05-17 | $28.13 | $29.04 | $27.72 | $28.62 | $28.62 | 1,401,355 |
| 2022-05-16 | $25.51 | $28.55 | $25.33 | $27.66 | $27.66 | 1,612,868 |
| 2022-05-13 | $24.28 | $25.84 | $24.25 | $25.63 | $25.63 | 1,353,169 |
| 2022-05-12 | $22.89 | $24.49 | $22.68 | $23.83 | $23.83 | 1,364,134 |
| 2022-05-11 | $24.85 | $25.14 | $22.67 | $22.94 | $22.94 | 1,755,809 |
| 2022-05-10 | $24.60 | $25.68 | $23.90 | $24.22 | $24.22 | 2,471,584 |
| 2022-05-09 | $25.85 | $26.26 | $23.01 | $23.67 | $23.67 | 4,192,016 |
| 2022-05-06 | $28.96 | $29.48 | $26.33 | $26.87 | $26.87 | 2,767,596 |
| 2022-05-05 | $31.00 | $33.62 | $28.50 | $29.59 | $29.59 | 3,355,697 |
| 2022-05-04 | $31.74 | $32.48 | $29.81 | $32.15 | $32.15 | 1,949,825 |
| 2022-05-03 | $31.84 | $32.81 | $31.11 | $32.04 | $32.04 | 1,046,599 |
| 2022-05-02 | $30.51 | $32.15 | $30.32 | $32.09 | $32.09 | 1,250,725 |
| 2022-04-29 | $31.81 | $32.69 | $30.56 | $30.70 | $30.70 | 1,005,466 |
| 2022-04-28 | $33.06 | $33.12 | $30.56 | $32.03 | $32.03 | 898,599 |
| 2022-04-27 | $32.65 | $33.34 | $32.23 | $32.34 | $32.34 | 516,013 |
| 2022-04-26 | $34.53 | $35.20 | $32.69 | $32.75 | $32.75 | 748,314 |
| 2022-04-25 | $33.02 | $35.29 | $32.66 | $34.84 | $34.84 | 867,938 |
| 2022-04-22 | $34.50 | $34.84 | $32.67 | $33.34 | $33.34 | 810,555 |
| 2022-04-21 | $36.20 | $36.69 | $34.60 | $34.61 | $34.61 | 1,641,921 |
| 2022-04-20 | $34.76 | $36.15 | $34.23 | $35.66 | $35.66 | 1,059,460 |
| 2022-04-19 | $34.33 | $35.37 | $33.77 | $34.69 | $34.69 | 784,776 |
| 2022-04-18 | $35.43 | $36.00 | $33.77 | $34.02 | $34.02 | 742,315 |
| 2022-04-14 | $35.83 | $36.49 | $35.40 | $35.44 | $35.44 | 655,098 |
| 2022-04-13 | $35.22 | $36.35 | $35.22 | $36.07 | $36.07 | 659,995 |
| 2022-04-12 | $34.30 | $35.47 | $34.30 | $35.01 | $35.01 | 709,132 |
| 2022-04-11 | $34.35 | $34.89 | $33.75 | $34.04 | $34.04 | 922,531 |
| 2022-04-08 | $36.01 | $36.06 | $34.76 | $34.80 | $34.80 | 972,515 |
| 2022-04-07 | $36.59 | $36.72 | $35.50 | $36.05 | $36.05 | 934,689 |
| 2022-04-06 | $37.00 | $37.60 | $36.71 | $36.87 | $36.87 | 1,072,886 |
| 2022-04-05 | $37.14 | $38.05 | $36.70 | $37.39 | $37.39 | 1,449,359 |
| 2022-04-04 | $36.17 | $38.00 | $35.96 | $37.30 | $37.30 | 1,223,987 |
| 2022-04-01 | $34.78 | $36.02 | $34.58 | $35.91 | $35.91 | 1,204,782 |
| 2022-03-31 | $35.20 | $35.80 | $34.57 | $34.64 | $34.64 | 733,397 |
| 2022-03-30 | $35.61 | $36.01 | $34.67 | $34.95 | $34.95 | 563,193 |
| 2022-03-29 | $35.77 | $36.44 | $35.20 | $35.59 | $35.59 | 1,065,023 |
| 2022-03-28 | $34.60 | $35.33 | $34.32 | $35.28 | $35.28 | 684,955 |
| 2022-03-25 | $34.90 | $35.00 | $34.11 | $34.44 | $34.44 | 755,883 |
| 2022-03-24 | $33.60 | $35.05 | $33.25 | $34.85 | $34.85 | 559,886 |
| 2022-03-23 | $33.39 | $35.20 | $33.32 | $33.56 | $33.56 | 821,277 |
| 2022-03-22 | $32.31 | $33.77 | $31.77 | $33.67 | $33.67 | 895,581 |
| 2022-03-21 | $32.59 | $32.88 | $31.71 | $32.15 | $32.15 | 864,177 |
| 2022-03-18 | $31.19 | $32.90 | $30.78 | $32.59 | $32.59 | 1,809,693 |
| 2022-03-17 | $30.13 | $31.22 | $28.80 | $31.19 | $31.19 | 829,012 |
| 2022-03-16 | $29.30 | $30.14 | $28.43 | $30.13 | $30.13 | 822,227 |
| 2022-03-15 | $28.55 | $29.01 | $27.95 | $28.85 | $28.85 | 755,813 |
| 2022-03-14 | $27.80 | $29.22 | $27.68 | $28.39 | $28.39 | 1,405,950 |
| 2022-03-11 | $28.92 | $29.29 | $27.50 | $27.81 | $27.81 | 686,147 |
| 2022-03-10 | $28.94 | $29.01 | $27.85 | $28.60 | $28.60 | 1,421,417 |
| 2022-03-09 | $29.23 | $29.74 | $28.99 | $29.21 | $29.21 | 1,170,265 |
| 2022-03-08 | $27.82 | $29.83 | $27.39 | $28.67 | $28.67 | 1,115,579 |
| 2022-03-07 | $27.40 | $28.61 | $27.40 | $27.88 | $27.88 | 778,145 |
| 2022-03-04 | $27.57 | $28.87 | $27.26 | $27.53 | $27.53 | 837,202 |
| 2022-03-03 | $29.04 | $29.35 | $27.98 | $28.49 | $28.49 | 1,053,793 |
| 2022-03-02 | $29.85 | $29.85 | $28.42 | $28.94 | $28.94 | 1,044,952 |
| 2022-03-01 | $30.14 | $31.10 | $29.67 | $29.87 | $29.87 | 976,652 |
| 2022-02-28 | $29.82 | $30.86 | $29.12 | $30.20 | $30.20 | 952,530 |
| 2022-02-25 | $30.07 | $30.34 | $28.42 | $29.84 | $29.84 | 1,419,770 |
| 2022-02-24 | $27.47 | $30.51 | $27.11 | $30.20 | $30.20 | 1,625,354 |
| 2022-02-23 | $31.53 | $31.59 | $28.59 | $28.78 | $28.78 | 1,649,671 |
| 2022-02-22 | $32.18 | $32.91 | $31.16 | $31.22 | $31.22 | 1,070,973 |
| 2022-02-18 | $32.92 | $33.73 | $32.09 | $32.52 | $32.52 | 1,000,888 |
| 2022-02-17 | $34.03 | $34.60 | $32.67 | $33.00 | $33.00 | 1,834,744 |
| 2022-02-16 | $32.12 | $34.82 | $31.16 | $34.44 | $34.44 | 1,293,506 |
| 2022-02-15 | $31.12 | $32.23 | $30.99 | $32.03 | $32.03 | 878,305 |
| 2022-02-14 | $31.00 | $31.43 | $30.19 | $30.45 | $30.45 | 529,067 |
| 2022-02-11 | $30.77 | $32.40 | $30.38 | $30.80 | $30.80 | 1,003,716 |
| 2022-02-10 | $29.79 | $32.62 | $29.44 | $30.85 | $30.85 | 2,159,761 |
| 2022-02-09 | $29.35 | $30.51 | $29.24 | $30.45 | $30.45 | 1,225,929 |
| 2022-02-08 | $28.61 | $29.45 | $28.27 | $29.04 | $29.04 | 1,123,351 |
| 2022-02-07 | $27.56 | $29.17 | $27.45 | $28.80 | $28.80 | 882,265 |
| 2022-02-04 | $27.27 | $28.08 | $26.95 | $27.59 | $27.59 | 604,759 |
| 2022-02-03 | $27.07 | $28.33 | $27.06 | $27.27 | $27.27 | 809,468 |
| 2022-02-02 | $29.11 | $29.47 | $27.76 | $28.10 | $28.10 | 1,102,519 |
| 2022-02-01 | $28.93 | $30.01 | $28.37 | $29.33 | $29.33 | 1,190,975 |
| 2022-01-31 | $27.51 | $29.33 | $27.47 | $28.85 | $28.85 | 1,616,400 |
| 2022-01-28 | $25.61 | $27.46 | $25.25 | $27.42 | $27.42 | 1,636,585 |
| 2022-01-27 | $26.96 | $27.54 | $25.52 | $25.68 | $25.68 | 1,680,791 |
| 2022-01-26 | $27.43 | $28.23 | $26.33 | $26.51 | $26.51 | 1,612,842 |
| 2022-01-25 | $27.19 | $27.95 | $26.09 | $26.83 | $26.83 | 2,051,446 |
| 2022-01-24 | $26.25 | $27.82 | $25.21 | $27.66 | $27.66 | 2,155,457 |
| 2022-01-21 | $26.59 | $27.13 | $26.12 | $26.54 | $26.54 | 1,511,436 |
| 2022-01-20 | $28.49 | $29.13 | $26.53 | $26.79 | $26.79 | 1,858,635 |
| 2022-01-19 | $27.55 | $30.23 | $27.30 | $27.84 | $27.84 | 1,289,650 |
| 2022-01-18 | $28.78 | $29.19 | $27.34 | $27.43 | $27.43 | 1,500,265 |
| 2022-01-14 | $27.37 | $29.13 | $27.14 | $28.99 | $28.99 | 1,122,121 |
| 2022-01-13 | $29.04 | $29.04 | $27.60 | $27.73 | $27.73 | 1,445,118 |
| 2022-01-12 | $30.28 | $30.46 | $29.08 | $29.16 | $29.16 | 1,356,493 |
| 2022-01-11 | $29.13 | $30.25 | $28.85 | $30.23 | $30.23 | 1,025,748 |
| 2022-01-10 | $28.55 | $29.26 | $27.47 | $29.17 | $29.17 | 910,401 |
| 2022-01-07 | $28.37 | $29.66 | $28.00 | $28.63 | $28.63 | 1,023,858 |
| 2022-01-06 | $27.69 | $28.77 | $27.07 | $28.41 | $28.41 | 1,261,282 |
| 2022-01-05 | $29.32 | $29.99 | $27.63 | $27.67 | $27.67 | 1,265,135 |
| 2022-01-04 | $29.88 | $30.44 | $28.85 | $29.33 | $29.33 | 1,519,352 |
| 2022-01-03 | $29.56 | $31.00 | $28.81 | $30.46 | $30.46 | 973,261 |
| 2021-12-31 | $29.92 | $30.59 | $29.13 | $29.27 | $29.27 | 717,233 |
| 2021-12-30 | $30.20 | $31.10 | $29.59 | $29.86 | $29.86 | 896,611 |
| 2021-12-29 | $30.58 | $31.00 | $29.96 | $30.25 | $30.25 | 747,767 |
| 2021-12-28 | $30.80 | $31.94 | $30.65 | $30.79 | $30.79 | 1,031,875 |
| 2021-12-27 | $32.34 | $32.34 | $30.88 | $30.89 | $30.89 | 1,285,057 |
| 2021-12-23 | $30.28 | $32.90 | $30.00 | $32.39 | $32.39 | 1,535,441 |
| 2021-12-22 | $31.17 | $31.99 | $30.50 | $31.07 | $31.07 | 1,042,455 |
| 2021-12-21 | $31.17 | $32.14 | $30.97 | $31.14 | $31.14 | 1,431,399 |
| 2021-12-20 | $29.98 | $32.08 | $29.50 | $31.26 | $31.26 | 2,409,164 |
| 2021-12-17 | $27.47 | $30.80 | $26.86 | $30.55 | $30.55 | 3,575,289 |
| 2021-12-16 | $28.20 | $28.99 | $27.22 | $27.65 | $27.65 | 2,308,346 |
| 2021-12-15 | $26.50 | $28.36 | $26.06 | $28.20 | $28.20 | 6,418,035 |
| 2021-12-14 | $25.51 | $26.99 | $24.61 | $24.90 | $24.90 | 11,929,202 |
| 2021-12-13 | $26.08 | $32.49 | $24.71 | $29.06 | $29.06 | 5,241,025 |
| 2021-12-10 | $29.09 | $29.28 | $27.35 | $27.59 | $27.59 | 1,095,038 |
| 2021-12-09 | $30.09 | $30.67 | $28.89 | $28.95 | $28.95 | 599,546 |
| 2021-12-08 | $29.87 | $30.92 | $29.20 | $30.39 | $30.39 | 876,795 |
| 2021-12-07 | $29.77 | $30.60 | $29.17 | $29.62 | $29.62 | 1,346,102 |
| 2021-12-06 | $27.55 | $28.77 | $26.86 | $28.17 | $28.17 | 775,965 |
| 2021-12-03 | $28.98 | $29.13 | $27.23 | $27.46 | $27.46 | 993,105 |
| 2021-12-02 | $27.21 | $28.97 | $26.92 | $28.91 | $28.91 | 1,149,939 |
| 2021-12-01 | $28.26 | $28.87 | $27.12 | $27.13 | $27.13 | 1,129,850 |
| 2021-11-30 | $27.90 | $28.99 | $27.30 | $28.26 | $28.26 | 999,682 |
| 2021-11-29 | $29.78 | $29.79 | $27.75 | $27.98 | $27.98 | 1,808,859 |
| 2021-11-26 | $29.96 | $30.40 | $28.70 | $29.25 | $29.25 | 643,788 |
| 2021-11-24 | $29.80 | $30.42 | $29.21 | $30.29 | $30.29 | 552,006 |
| 2021-11-23 | $30.26 | $30.62 | $29.50 | $30.03 | $30.03 | 897,231 |
| 2021-11-22 | $31.89 | $31.89 | $29.76 | $30.35 | $30.35 | 1,172,229 |
| 2021-11-19 | $32.15 | $32.60 | $31.28 | $31.41 | $31.41 | 590,932 |
| 2021-11-18 | $33.27 | $33.62 | $31.86 | $32.47 | $32.47 | 909,190 |
| 2021-11-17 | $33.42 | $33.46 | $32.45 | $32.97 | $32.97 | 796,249 |
| 2021-11-16 | $33.58 | $34.08 | $32.85 | $33.57 | $33.57 | 753,217 |
| 2021-11-15 | $33.24 | $34.19 | $32.76 | $33.87 | $33.87 | 1,041,078 |
| 2021-11-12 | $32.24 | $32.78 | $31.41 | $32.71 | $32.71 | 1,031,192 |
| 2021-11-11 | $32.70 | $32.93 | $31.33 | $31.94 | $31.94 | 1,207,553 |
| 2021-11-10 | $33.33 | $34.35 | $32.48 | $32.59 | $32.59 | 1,072,157 |
| 2021-11-09 | $35.79 | $35.95 | $32.96 | $33.46 | $33.46 | 1,543,832 |
| 2021-11-08 | $35.07 | $35.88 | $34.52 | $35.40 | $35.40 | 1,663,344 |
| 2021-11-05 | $34.45 | $37.77 | $34.17 | $35.35 | $35.35 | 2,953,236 |
| 2021-11-04 | $35.35 | $40.69 | $35.34 | $39.37 | $39.37 | 2,284,445 |
| 2021-11-03 | $38.57 | $40.41 | $38.57 | $40.26 | $40.26 | 1,177,660 |
| 2021-11-02 | $38.13 | $39.22 | $38.13 | $39.10 | $39.10 | 1,038,107 |
| 2021-11-01 | $36.62 | $39.13 | $36.59 | $38.94 | $38.94 | 1,606,565 |
| 2021-10-29 | $36.12 | $38.00 | $35.61 | $36.52 | $36.52 | 1,808,341 |
| 2021-10-28 | $32.75 | $36.48 | $32.52 | $36.33 | $36.33 | 1,994,860 |
| 2021-10-27 | $30.27 | $32.88 | $30.10 | $32.78 | $32.78 | 1,234,241 |
| 2021-10-26 | $30.95 | $31.27 | $29.89 | $30.00 | $30.00 | 1,180,358 |
| 2021-10-25 | $31.48 | $32.10 | $30.74 | $30.86 | $30.86 | 979,419 |
| 2021-10-22 | $31.38 | $31.65 | $30.52 | $31.57 | $31.57 | 1,045,058 |
| 2021-10-21 | $29.91 | $31.51 | $29.79 | $31.36 | $31.36 | 996,787 |
| 2021-10-20 | $29.71 | $30.43 | $29.67 | $29.79 | $29.79 | 809,959 |
| 2021-10-19 | $30.70 | $31.53 | $30.23 | $30.31 | $30.31 | 627,025 |
| 2021-10-18 | $30.43 | $31.49 | $30.35 | $30.71 | $30.71 | 1,029,419 |
| 2021-10-15 | $32.23 | $32.23 | $30.50 | $30.52 | $30.52 | 819,877 |
| 2021-10-14 | $32.28 | $32.88 | $31.76 | $31.93 | $31.93 | 671,211 |
| 2021-10-13 | $31.39 | $32.48 | $31.39 | $32.00 | $32.00 | 1,017,314 |
| 2021-10-12 | $30.12 | $31.72 | $30.12 | $31.37 | $31.37 | 872,572 |
| 2021-10-11 | $29.62 | $30.89 | $29.16 | $30.30 | $30.30 | 889,309 |
| 2021-10-08 | $27.76 | $29.67 | $27.42 | $29.60 | $29.60 | 1,429,100 |
| 2021-10-07 | $26.71 | $28.35 | $26.28 | $27.81 | $27.81 | 1,796,471 |
| 2021-10-06 | $25.76 | $26.21 | $25.26 | $25.41 | $25.41 | 1,386,885 |
| 2021-10-05 | $26.09 | $26.64 | $25.28 | $25.81 | $25.81 | 1,221,451 |
| 2021-10-04 | $26.04 | $26.48 | $25.30 | $26.12 | $26.12 | 1,049,333 |
| 2021-10-01 | $25.36 | $26.42 | $25.11 | $26.25 | $26.25 | 857,709 |
| 2021-09-30 | $26.03 | $26.03 | $25.21 | $25.48 | $25.48 | 720,257 |
| 2021-09-29 | $26.49 | $27.05 | $25.60 | $25.80 | $25.80 | 746,328 |
| 2021-09-28 | $26.18 | $27.39 | $26.10 | $26.55 | $26.55 | 1,116,115 |
| 2021-09-27 | $25.63 | $26.34 | $25.35 | $26.22 | $26.22 | 3,913,802 |
| 2021-09-24 | $26.39 | $26.75 | $25.51 | $25.57 | $25.57 | 937,678 |
| 2021-09-23 | $26.30 | $26.77 | $25.99 | $26.52 | $26.52 | 1,539,497 |
| 2021-09-22 | $26.90 | $26.90 | $26.10 | $26.14 | $26.14 | 926,635 |
| 2021-09-21 | $27.27 | $28.23 | $26.93 | $27.00 | $27.00 | 793,642 |
| 2021-09-20 | $27.31 | $27.89 | $26.56 | $27.10 | $27.10 | 1,173,545 |
| 2021-09-17 | $26.51 | $28.22 | $26.01 | $28.03 | $28.03 | 2,417,827 |
| 2021-09-16 | $26.00 | $26.39 | $25.77 | $26.35 | $26.35 | 884,749 |
| 2021-09-15 | $26.16 | $27.17 | $25.93 | $25.97 | $25.97 | 1,003,709 |
| 2021-09-14 | $27.48 | $27.99 | $26.21 | $26.29 | $26.29 | 1,084,516 |
| 2021-09-13 | $28.01 | $28.14 | $27.01 | $27.30 | $27.30 | 1,799,030 |
| 2021-09-10 | $30.34 | $30.34 | $28.09 | $28.11 | $28.11 | 840,623 |
| 2021-09-09 | $29.94 | $30.83 | $29.70 | $30.12 | $30.12 | 1,386,696 |
| 2021-09-08 | $29.60 | $30.38 | $29.52 | $30.00 | $30.00 | 1,129,050 |
| 2021-09-07 | $30.52 | $30.98 | $29.31 | $29.79 | $29.79 | 769,626 |
| 2021-09-03 | $29.74 | $31.06 | $29.74 | $30.17 | $30.17 | 700,944 |
| 2021-09-02 | $29.90 | $30.80 | $29.34 | $30.54 | $30.54 | 682,444 |
| 2021-09-01 | $28.83 | $29.88 | $28.60 | $29.85 | $29.85 | 852,650 |
| 2021-08-31 | $28.15 | $28.90 | $27.96 | $28.69 | $28.69 | 985,089 |
| 2021-08-30 | $28.72 | $29.04 | $27.93 | $28.08 | $28.08 | 591,041 |
| 2021-08-27 | $28.17 | $29.04 | $27.83 | $28.43 | $28.43 | 1,119,643 |
| 2021-08-26 | $28.31 | $29.13 | $28.18 | $28.28 | $28.28 | 1,429,833 |
| 2021-08-25 | $29.09 | $29.38 | $28.50 | $28.63 | $28.63 | 1,547,619 |
| 2021-08-24 | $28.84 | $29.38 | $27.80 | $29.29 | $29.29 | 687,099 |
| 2021-08-23 | $27.74 | $29.18 | $27.61 | $28.73 | $28.73 | 1,297,109 |
| 2021-08-20 | $25.61 | $28.21 | $25.61 | $27.55 | $27.55 | 2,302,417 |
| 2021-08-19 | $26.39 | $26.97 | $25.48 | $25.85 | $25.85 | 908,313 |
| 2021-08-18 | $27.93 | $28.05 | $26.50 | $26.54 | $26.54 | 886,285 |
| 2021-08-17 | $26.39 | $27.95 | $26.31 | $27.83 | $27.83 | 1,185,391 |
| 2021-08-16 | $27.47 | $27.57 | $26.60 | $26.87 | $26.87 | 1,112,419 |
| 2021-08-13 | $28.45 | $28.80 | $27.66 | $27.70 | $27.70 | 878,847 |
| 2021-08-12 | $29.93 | $29.93 | $27.69 | $28.25 | $28.25 | 1,807,668 |
| 2021-08-11 | $30.97 | $31.01 | $29.73 | $29.99 | $29.99 | 1,437,869 |
| 2021-08-10 | $33.17 | $33.17 | $30.59 | $31.09 | $31.09 | 1,496,400 |
| 2021-08-09 | $33.59 | $33.66 | $32.87 | $33.14 | $33.14 | 825,098 |
| 2021-08-06 | $33.01 | $33.82 | $32.73 | $33.59 | $33.59 | 981,712 |
| 2021-08-05 | $32.14 | $33.85 | $32.14 | $33.39 | $33.39 | 1,171,222 |
| 2021-08-04 | $31.80 | $32.70 | $30.55 | $32.26 | $32.26 | 3,889,207 |
| 2021-08-03 | $27.40 | $27.72 | $26.15 | $26.89 | $26.89 | 1,131,282 |
| 2021-08-02 | $27.43 | $28.16 | $27.20 | $27.75 | $27.75 | 885,349 |
| 2021-07-30 | $27.71 | $28.06 | $27.01 | $27.33 | $27.33 | 1,055,581 |
| 2021-07-29 | $28.65 | $28.65 | $27.91 | $27.93 | $27.93 | 907,657 |
| 2021-07-28 | $27.96 | $28.67 | $27.38 | $28.36 | $28.36 | 1,132,694 |
| 2021-07-27 | $28.00 | $28.14 | $27.10 | $27.73 | $27.73 | 908,472 |
| 2021-07-26 | $28.57 | $29.16 | $28.08 | $28.21 | $28.21 | 751,958 |
| 2021-07-23 | $29.58 | $29.88 | $28.65 | $28.69 | $28.69 | 1,160,409 |
| 2021-07-22 | $30.50 | $30.99 | $29.22 | $29.44 | $29.44 | 1,652,132 |
| 2021-07-21 | $30.99 | $31.42 | $30.51 | $30.54 | $30.54 | 1,491,041 |
| 2021-07-20 | $30.72 | $31.40 | $30.05 | $30.60 | $30.60 | 2,869,187 |
| 2021-07-19 | $31.49 | $31.97 | $30.38 | $30.68 | $30.68 | 1,243,353 |
| 2021-07-16 | $33.00 | $33.00 | $31.82 | $31.87 | $31.87 | 588,025 |
| 2021-07-15 | $32.93 | $33.08 | $31.88 | $32.73 | $32.73 | 938,560 |
| 2021-07-14 | $34.01 | $34.38 | $32.94 | $33.13 | $33.13 | 974,567 |
| 2021-07-13 | $34.37 | $34.63 | $33.85 | $34.00 | $34.00 | 606,587 |
| 2021-07-12 | $34.79 | $35.19 | $34.36 | $34.49 | $34.49 | 580,114 |
| 2021-07-09 | $34.20 | $35.14 | $33.99 | $34.90 | $34.90 | 523,867 |
| 2021-07-08 | $32.82 | $35.14 | $32.50 | $34.13 | $34.13 | 1,096,380 |
| 2021-07-07 | $33.46 | $33.73 | $32.67 | $33.50 | $33.50 | 1,512,670 |
| 2021-07-06 | $34.34 | $34.57 | $33.35 | $33.44 | $33.44 | 844,600 |
| 2021-07-02 | $37.08 | $37.25 | $34.34 | $34.39 | $34.39 | 1,191,845 |
| 2021-07-01 | $34.99 | $37.43 | $34.56 | $37.34 | $37.34 | 1,437,853 |
| 2021-06-30 | $32.33 | $35.51 | $31.90 | $35.02 | $35.02 | 2,411,855 |
| 2021-06-29 | $33.26 | $33.48 | $32.36 | $32.46 | $32.46 | 1,457,108 |
| 2021-06-28 | $35.61 | $35.92 | $32.52 | $33.19 | $33.19 | 2,999,299 |
| 2021-06-25 | $36.69 | $37.59 | $36.31 | $36.44 | $36.44 | 7,728,162 |
| 2021-06-24 | $35.80 | $37.21 | $35.80 | $36.44 | $36.44 | 861,510 |
| 2021-06-23 | $36.04 | $36.71 | $35.44 | $35.68 | $35.68 | 952,888 |
| 2021-06-22 | $36.44 | $37.11 | $35.70 | $36.02 | $36.02 | 743,138 |
| 2021-06-21 | $36.68 | $37.37 | $35.95 | $36.69 | $36.69 | 676,022 |
| 2021-06-18 | $36.54 | $36.95 | $36.16 | $36.64 | $36.64 | 1,654,082 |
| 2021-06-17 | $38.25 | $38.56 | $36.50 | $37.09 | $37.09 | 1,316,914 |
| 2021-06-16 | $39.71 | $39.99 | $37.32 | $38.26 | $38.26 | 1,335,327 |
| 2021-06-15 | $39.94 | $40.30 | $39.20 | $39.55 | $39.55 | 1,107,028 |
| 2021-06-14 | $41.00 | $41.23 | $39.98 | $40.28 | $40.28 | 970,770 |
| 2021-06-11 | $41.72 | $41.72 | $40.10 | $40.64 | $40.64 | 938,802 |
| 2021-06-10 | $40.42 | $41.72 | $39.86 | $41.67 | $41.67 | 1,105,064 |
| 2021-06-09 | $41.36 | $41.73 | $40.21 | $40.42 | $40.42 | 766,261 |
| 2021-06-08 | $40.05 | $41.01 | $39.40 | $40.93 | $40.93 | 1,041,393 |
| 2021-06-07 | $39.04 | $40.09 | $38.26 | $39.85 | $39.85 | 949,485 |
| 2021-06-04 | $38.48 | $39.77 | $38.03 | $39.00 | $39.00 | 729,959 |
| 2021-06-03 | $37.60 | $38.38 | $37.14 | $38.26 | $38.26 | 582,873 |
| 2021-06-02 | $37.20 | $37.64 | $36.42 | $37.56 | $37.56 | 816,141 |
| 2021-06-01 | $38.32 | $38.38 | $37.02 | $37.20 | $37.20 | 843,535 |
| 2021-05-28 | $38.94 | $39.93 | $38.32 | $38.43 | $38.43 | 730,604 |
| 2021-05-27 | $39.02 | $39.33 | $38.21 | $38.78 | $38.78 | 635,131 |
| 2021-05-26 | $38.25 | $39.38 | $38.10 | $39.21 | $39.21 | 587,049 |
| 2021-05-25 | $37.24 | $38.24 | $36.95 | $38.12 | $38.12 | 644,347 |
| 2021-05-24 | $38.01 | $38.48 | $37.15 | $37.23 | $37.23 | 473,191 |
| 2021-05-21 | $37.85 | $38.31 | $36.61 | $37.80 | $37.80 | 571,971 |
| 2021-05-20 | $36.47 | $38.31 | $36.47 | $37.74 | $37.74 | 563,897 |
| 2021-05-19 | $36.82 | $37.22 | $36.01 | $36.43 | $36.43 | 646,346 |
| 2021-05-18 | $36.38 | $38.24 | $36.04 | $37.29 | $37.29 | 917,099 |
| 2021-05-17 | $36.00 | $36.70 | $35.71 | $36.31 | $36.31 | 747,356 |
| 2021-05-14 | $36.07 | $36.97 | $35.04 | $36.18 | $36.18 | 930,201 |
| 2021-05-13 | $36.74 | $36.96 | $34.65 | $35.46 | $35.46 | 1,192,629 |
| 2021-05-12 | $37.67 | $37.94 | $36.51 | $36.60 | $36.60 | 953,428 |
| 2021-05-11 | $36.89 | $38.45 | $36.33 | $37.79 | $37.79 | 1,120,330 |
| 2021-05-10 | $38.45 | $38.45 | $37.24 | $37.47 | $37.47 | 788,766 |
| 2021-05-07 | $38.69 | $39.12 | $37.66 | $38.62 | $38.62 | 838,291 |
| 2021-05-06 | $38.00 | $38.70 | $36.01 | $38.23 | $38.23 | 2,506,394 |
| 2021-05-05 | $39.09 | $40.44 | $38.93 | $39.83 | $39.83 | 1,207,787 |
| 2021-05-04 | $39.41 | $39.63 | $38.41 | $38.98 | $38.98 | 864,318 |
| 2021-05-03 | $40.73 | $41.15 | $39.84 | $39.95 | $39.95 | 539,980 |
| 2021-04-30 | $41.68 | $42.47 | $40.78 | $40.78 | $40.78 | 675,185 |
| 2021-04-29 | $41.94 | $42.31 | $41.24 | $41.79 | $41.79 | 438,062 |
| 2021-04-28 | $41.04 | $42.19 | $40.77 | $41.35 | $41.35 | 963,253 |
| 2021-04-27 | $43.57 | $43.98 | $41.30 | $41.36 | $41.36 | 589,860 |
| 2021-04-26 | $42.21 | $43.57 | $41.94 | $43.42 | $43.42 | 563,402 |
| 2021-04-23 | $43.20 | $43.51 | $41.92 | $42.11 | $42.11 | 575,201 |
| 2021-04-22 | $42.02 | $43.91 | $41.65 | $43.16 | $43.16 | 863,385 |
| 2021-04-21 | $41.08 | $42.29 | $40.60 | $42.29 | $42.29 | 697,909 |
| 2021-04-20 | $40.50 | $41.83 | $40.21 | $41.27 | $41.27 | 740,362 |
| 2021-04-19 | $40.79 | $41.17 | $40.50 | $40.80 | $40.80 | 656,603 |
| 2021-04-16 | $41.26 | $41.31 | $40.37 | $40.81 | $40.81 | 641,822 |
| 2021-04-15 | $42.82 | $42.82 | $40.88 | $41.33 | $41.33 | 676,002 |
| 2021-04-14 | $40.99 | $42.74 | $40.90 | $41.47 | $41.47 | 923,652 |
| 2021-04-13 | $40.22 | $40.39 | $38.88 | $40.18 | $40.18 | 1,013,031 |
| 2021-04-12 | $40.90 | $41.00 | $39.36 | $39.97 | $39.97 | 836,493 |
| 2021-04-09 | $40.94 | $41.61 | $40.22 | $40.77 | $40.77 | 976,515 |
| 2021-04-08 | $43.31 | $43.45 | $40.80 | $41.22 | $41.22 | 962,058 |
| 2021-04-07 | $42.13 | $43.33 | $41.92 | $42.28 | $42.28 | 545,256 |
| 2021-04-06 | $41.61 | $43.48 | $41.61 | $42.46 | $42.46 | 1,148,207 |
| 2021-04-05 | $43.03 | $43.39 | $42.06 | $42.49 | $42.49 | 647,332 |
| 2021-04-01 | $41.12 | $42.93 | $40.50 | $42.62 | $42.62 | 771,274 |
| 2021-03-31 | $40.92 | $42.22 | $40.25 | $40.75 | $40.75 | 958,391 |
| 2021-03-30 | $39.89 | $41.19 | $39.27 | $40.75 | $40.75 | 918,969 |
| 2021-03-29 | $39.91 | $40.63 | $39.10 | $39.74 | $39.74 | 618,055 |
| 2021-03-26 | $40.54 | $40.70 | $38.33 | $40.04 | $40.04 | 729,371 |
| 2021-03-25 | $39.88 | $40.75 | $38.71 | $40.43 | $40.43 | 690,357 |
| 2021-03-24 | $42.35 | $42.45 | $40.05 | $40.06 | $40.06 | 699,925 |
| 2021-03-23 | $44.10 | $44.57 | $42.10 | $42.59 | $42.59 | 567,162 |
| 2021-03-22 | $43.46 | $45.61 | $43.21 | $44.70 | $44.70 | 576,520 |
| 2021-03-19 | $43.06 | $43.60 | $42.23 | $42.97 | $42.97 | 1,597,482 |
| 2021-03-18 | $43.99 | $44.24 | $42.57 | $42.70 | $42.70 | 560,616 |
| 2021-03-17 | $43.49 | $44.37 | $42.27 | $44.28 | $44.28 | 653,147 |
| 2021-03-16 | $45.69 | $46.96 | $43.08 | $44.23 | $44.23 | 780,533 |
| 2021-03-15 | $44.14 | $46.94 | $44.00 | $46.01 | $46.01 | 832,311 |
| 2021-03-12 | $43.83 | $44.46 | $42.58 | $44.02 | $44.02 | 744,835 |
| 2021-03-11 | $42.01 | $43.46 | $41.37 | $42.90 | $42.90 | 726,826 |
| 2021-03-10 | $42.29 | $42.70 | $40.84 | $41.52 | $41.52 | 592,594 |
| 2021-03-09 | $39.82 | $42.59 | $39.82 | $41.83 | $41.83 | 947,598 |
| 2021-03-08 | $41.19 | $41.25 | $38.78 | $38.94 | $38.94 | 1,082,781 |
| 2021-03-05 | $40.60 | $41.00 | $37.78 | $40.96 | $40.96 | 1,935,869 |
| 2021-03-04 | $41.77 | $42.21 | $39.05 | $40.34 | $40.34 | 1,231,150 |
| 2021-03-03 | $44.10 | $44.43 | $42.32 | $42.32 | $42.32 | 611,289 |
| 2021-03-02 | $44.39 | $45.91 | $43.78 | $44.03 | $44.03 | 604,710 |
| 2021-03-01 | $43.26 | $45.20 | $43.01 | $44.48 | $44.48 | 942,772 |
| 2021-02-26 | $44.00 | $44.65 | $40.84 | $42.60 | $42.60 | 1,437,328 |
| 2021-02-25 | $44.60 | $46.82 | $42.80 | $43.50 | $43.50 | 3,894,997 |
| 2021-02-24 | $48.26 | $50.11 | $47.24 | $49.19 | $49.19 | 943,309 |
| 2021-02-23 | $47.31 | $49.46 | $46.35 | $48.03 | $48.03 | 1,428,600 |
| 2021-02-22 | $48.18 | $49.46 | $46.62 | $48.47 | $48.47 | 1,180,894 |
| 2021-02-19 | $49.02 | $49.75 | $48.06 | $48.33 | $48.33 | 806,421 |
| 2021-02-18 | $48.48 | $48.87 | $47.37 | $48.76 | $48.76 | 880,793 |
| 2021-02-17 | $50.12 | $50.63 | $48.74 | $49.17 | $49.17 | 866,215 |
| 2021-02-16 | $49.00 | $50.98 | $48.50 | $50.14 | $50.14 | 1,069,645 |
| 2021-02-12 | $47.54 | $48.75 | $46.26 | $48.50 | $48.50 | 723,345 |
| 2021-02-11 | $49.10 | $49.11 | $47.06 | $47.54 | $47.54 | 662,852 |
| 2021-02-10 | $49.96 | $50.57 | $48.14 | $48.58 | $48.58 | 610,997 |
| 2021-02-09 | $50.92 | $51.07 | $49.02 | $49.15 | $49.15 | 617,888 |
| 2021-02-08 | $51.05 | $52.00 | $50.25 | $50.74 | $50.74 | 581,303 |
| 2021-02-05 | $50.26 | $51.11 | $49.75 | $50.81 | $50.81 | 475,329 |
| 2021-02-04 | $50.88 | $50.88 | $49.37 | $50.07 | $50.07 | 839,192 |
| 2021-02-03 | $48.68 | $51.33 | $48.68 | $50.01 | $50.01 | 657,608 |
| 2021-02-02 | $50.04 | $50.63 | $48.61 | $49.53 | $49.53 | 910,046 |
| 2021-02-01 | $51.25 | $51.50 | $48.78 | $49.49 | $49.49 | 813,343 |
| 2021-01-29 | $49.10 | $51.23 | $47.91 | $50.12 | $50.12 | 1,395,057 |
| 2021-01-28 | $50.89 | $51.91 | $47.82 | $48.34 | $48.34 | 2,002,518 |
| 2021-01-27 | $47.25 | $52.49 | $45.64 | $50.80 | $50.80 | 2,889,583 |
| 2021-01-26 | $48.85 | $49.25 | $47.21 | $47.49 | $47.49 | 1,051,297 |
| 2021-01-25 | $47.96 | $48.62 | $46.66 | $48.34 | $48.34 | 638,704 |
| 2021-01-22 | $47.93 | $48.04 | $46.80 | $47.65 | $47.65 | 782,420 |
| 2021-01-21 | $48.50 | $49.35 | $47.50 | $47.89 | $47.89 | 959,429 |
| 2021-01-20 | $48.93 | $49.42 | $47.29 | $48.26 | $48.26 | 1,360,697 |
| 2021-01-19 | $49.23 | $51.49 | $49.23 | $50.85 | $50.85 | 903,143 |
| 2021-01-15 | $49.33 | $50.68 | $49.10 | $49.92 | $49.92 | 1,349,936 |
| 2021-01-14 | $49.04 | $50.40 | $47.62 | $49.77 | $49.77 | 790,211 |
| 2021-01-13 | $47.06 | $49.53 | $46.40 | $49.04 | $49.04 | 1,150,811 |
| 2021-01-12 | $46.35 | $48.18 | $45.80 | $46.14 | $46.14 | 1,061,339 |
| 2021-01-11 | $47.50 | $47.77 | $44.46 | $45.90 | $45.90 | 1,336,937 |
| 2021-01-08 | $45.94 | $49.45 | $45.94 | $48.81 | $48.81 | 1,466,764 |
| 2021-01-07 | $45.89 | $46.99 | $45.38 | $46.23 | $46.23 | 1,198,675 |
| 2021-01-06 | $44.88 | $46.92 | $44.64 | $45.25 | $45.25 | 827,679 |
| 2021-01-05 | $43.92 | $46.04 | $43.84 | $45.44 | $45.44 | 984,530 |
| 2021-01-04 | $43.41 | $44.64 | $42.71 | $44.26 | $44.26 | 561,887 |
| 2020-12-31 | $44.18 | $44.18 | $42.80 | $43.31 | $43.31 | 539,614 |
| 2020-12-30 | $44.64 | $45.83 | $44.12 | $44.28 | $44.28 | 699,934 |
| 2020-12-29 | $44.95 | $45.30 | $43.67 | $44.15 | $44.15 | 759,064 |
| 2020-12-28 | $46.18 | $46.23 | $44.80 | $44.89 | $44.89 | 524,661 |
| 2020-12-24 | $45.55 | $46.63 | $45.24 | $45.67 | $45.67 | 319,119 |
| 2020-12-23 | $45.62 | $45.99 | $44.68 | $45.25 | $45.25 | 529,596 |
| 2020-12-22 | $45.03 | $45.92 | $44.42 | $45.43 | $45.43 | 956,972 |
| 2020-12-21 | $43.90 | $44.82 | $43.35 | $44.81 | $44.81 | 1,202,137 |
| 2020-12-18 | $44.16 | $44.77 | $42.96 | $44.63 | $44.63 | 1,860,643 |
| 2020-12-17 | $42.64 | $44.18 | $42.61 | $43.62 | $43.62 | 1,232,617 |
| 2020-12-16 | $45.00 | $45.00 | $42.40 | $42.60 | $42.60 | 1,645,927 |
| 2020-12-15 | $43.00 | $44.89 | $42.36 | $44.86 | $44.86 | 2,563,027 |
| 2020-12-14 | $41.29 | $44.48 | $41.16 | $42.70 | $42.70 | 1,662,978 |
| 2020-12-11 | $40.90 | $41.49 | $39.97 | $40.57 | $40.57 | 1,443,376 |
| 2020-12-10 | $40.59 | $41.91 | $40.33 | $40.78 | $40.78 | 1,007,218 |
| 2020-12-09 | $40.94 | $41.45 | $40.17 | $40.67 | $40.67 | 1,633,420 |
| 2020-12-08 | $41.45 | $42.56 | $40.44 | $40.92 | $40.92 | 2,395,562 |
| 2020-12-07 | $42.85 | $43.85 | $40.71 | $41.35 | $41.35 | 2,013,897 |
| 2020-12-04 | $44.31 | $45.51 | $43.47 | $43.85 | $43.85 | 693,554 |
| 2020-12-03 | $45.01 | $45.87 | $43.55 | $43.90 | $43.90 | 1,346,171 |
| 2020-12-02 | $48.02 | $49.09 | $44.05 | $44.78 | $44.78 | 2,606,517 |
| 2020-12-01 | $46.25 | $48.64 | $46.25 | $48.18 | $48.18 | 1,093,767 |
| 2020-11-30 | $45.02 | $46.07 | $44.13 | $45.91 | $45.91 | 1,356,179 |
| 2020-11-27 | $44.28 | $45.80 | $44.03 | $44.90 | $44.90 | 598,536 |
| 2020-11-25 | $43.99 | $44.58 | $43.26 | $43.85 | $43.85 | 597,274 |
| 2020-11-24 | $43.50 | $44.50 | $42.72 | $43.57 | $43.57 | 584,857 |
| 2020-11-23 | $43.83 | $43.99 | $42.40 | $43.24 | $43.24 | 1,003,471 |
| 2020-11-20 | $43.42 | $44.36 | $43.00 | $43.50 | $43.50 | 793,286 |
| 2020-11-19 | $42.80 | $43.57 | $42.02 | $43.46 | $43.46 | 930,706 |
| 2020-11-18 | $42.90 | $43.54 | $42.18 | $42.62 | $42.62 | 1,154,408 |
| 2020-11-17 | $42.35 | $43.50 | $41.45 | $42.80 | $42.80 | 1,645,252 |
| 2020-11-16 | $43.50 | $43.73 | $41.55 | $42.61 | $42.61 | 2,731,523 |
| 2020-11-13 | $40.35 | $43.66 | $40.33 | $43.11 | $43.11 | 2,004,859 |
| 2020-11-12 | $37.67 | $42.14 | $37.20 | $40.23 | $40.23 | 2,503,414 |
| 2020-11-11 | $38.10 | $38.10 | $36.49 | $37.65 | $37.65 | 3,401,031 |
| 2020-11-10 | $38.31 | $38.93 | $37.18 | $37.80 | $37.80 | 2,066,103 |
| 2020-11-09 | $40.25 | $41.32 | $38.01 | $38.35 | $38.35 | 5,157,588 |
| 2020-11-06 | $40.23 | $41.20 | $37.50 | $38.21 | $38.21 | 14,414,806 |
| 2020-11-05 | $62.41 | $62.73 | $59.70 | $60.32 | $60.32 | 1,620,307 |
| 2020-11-04 | $54.76 | $63.03 | $54.11 | $61.88 | $61.88 | 1,862,536 |
| 2020-11-03 | $52.71 | $54.63 | $52.25 | $53.99 | $53.99 | 1,185,838 |
| 2020-11-02 | $53.00 | $53.28 | $50.45 | $52.47 | $52.47 | 1,034,479 |
| 2020-10-30 | $53.34 | $54.40 | $52.14 | $52.88 | $52.88 | 760,463 |
| 2020-10-29 | $54.43 | $54.43 | $52.21 | $53.35 | $53.35 | 1,335,101 |
| 2020-10-28 | $55.74 | $55.75 | $53.18 | $53.93 | $53.93 | 656,284 |
| 2020-10-27 | $56.65 | $57.59 | $55.88 | $56.58 | $56.58 | 523,194 |
| 2020-10-26 | $55.95 | $56.74 | $55.30 | $56.53 | $56.53 | 543,539 |
| 2020-10-23 | $56.50 | $56.76 | $55.33 | $56.36 | $56.36 | 594,878 |
| 2020-10-22 | $55.97 | $57.77 | $55.76 | $56.50 | $56.50 | 802,135 |
| 2020-10-21 | $58.80 | $58.80 | $55.09 | $55.61 | $55.61 | 1,025,259 |
| 2020-10-20 | $61.66 | $61.66 | $58.16 | $58.64 | $58.64 | 704,858 |
| 2020-10-19 | $63.27 | $63.65 | $60.80 | $61.19 | $61.19 | 524,781 |
| 2020-10-16 | $61.70 | $63.59 | $61.66 | $62.90 | $62.90 | 795,671 |
| 2020-10-15 | $61.05 | $62.66 | $60.60 | $61.79 | $61.79 | 831,603 |
| 2020-10-14 | $61.17 | $62.19 | $60.53 | $61.50 | $61.50 | 983,826 |
| 2020-10-13 | $58.64 | $62.21 | $58.64 | $61.21 | $61.21 | 972,374 |
| 2020-10-12 | $62.31 | $62.84 | $58.07 | $58.53 | $58.53 | 870,216 |
| 2020-10-09 | $61.81 | $63.92 | $61.02 | $62.36 | $62.36 | 679,094 |
| 2020-10-08 | $64.43 | $64.49 | $61.10 | $61.55 | $61.55 | 733,461 |
| 2020-10-07 | $61.94 | $64.23 | $61.77 | $63.77 | $63.77 | 520,193 |
| 2020-10-06 | $63.05 | $64.09 | $60.87 | $61.81 | $61.81 | 907,690 |
| 2020-10-05 | $56.81 | $63.05 | $56.81 | $61.79 | $61.79 | 1,040,637 |
| 2020-10-02 | $57.20 | $58.73 | $56.50 | $57.00 | $57.00 | 697,384 |
| 2020-10-01 | $55.23 | $58.27 | $55.23 | $57.96 | $57.96 | 868,913 |
| 2020-09-30 | $54.17 | $55.63 | $53.45 | $55.14 | $55.14 | 631,440 |
| 2020-09-29 | $53.31 | $54.77 | $53.26 | $53.94 | $53.94 | 430,677 |
| 2020-09-28 | $54.87 | $55.44 | $53.36 | $53.63 | $53.63 | 698,954 |
| 2020-09-25 | $53.28 | $54.81 | $53.00 | $54.18 | $54.18 | 1,375,405 |
| 2020-09-24 | $53.00 | $53.70 | $51.51 | $53.35 | $53.35 | 861,136 |
| 2020-09-23 | $53.94 | $55.20 | $52.76 | $53.72 | $53.72 | 851,766 |
| 2020-09-22 | $54.16 | $54.16 | $52.02 | $53.57 | $53.57 | 867,486 |
| 2020-09-21 | $54.76 | $54.79 | $52.65 | $54.10 | $54.10 | 827,691 |
| 2020-09-18 | $54.55 | $55.79 | $54.01 | $55.33 | $55.33 | 989,486 |
| 2020-09-17 | $54.40 | $54.79 | $53.60 | $54.67 | $54.67 | 503,641 |
| 2020-09-16 | $54.43 | $55.94 | $53.26 | $54.76 | $54.76 | 689,163 |
| 2020-09-15 | $56.55 | $58.39 | $53.79 | $54.18 | $54.18 | 774,166 |
| 2020-09-14 | $53.58 | $56.29 | $52.92 | $56.16 | $56.16 | 1,136,455 |
| 2020-09-11 | $53.87 | $55.06 | $52.67 | $52.76 | $52.76 | 975,141 |
| 2020-09-10 | $57.50 | $57.76 | $52.87 | $53.29 | $53.29 | 2,596,307 |
| 2020-09-09 | $59.46 | $60.15 | $57.56 | $57.76 | $57.76 | 564,400 |
| 2020-09-08 | $57.51 | $61.35 | $57.41 | $58.74 | $58.74 | 932,525 |
| 2020-09-04 | $60.50 | $60.67 | $57.78 | $59.00 | $59.00 | 687,742 |
| 2020-09-03 | $61.95 | $63.16 | $59.71 | $60.43 | $60.43 | 783,694 |
| 2020-09-02 | $60.47 | $63.25 | $59.55 | $62.24 | $62.24 | 851,331 |
| 2020-09-01 | $62.86 | $63.16 | $60.20 | $60.45 | $60.45 | 761,002 |
| 2020-08-31 | $62.31 | $63.68 | $61.77 | $62.78 | $62.78 | 482,299 |
| 2020-08-28 | $62.58 | $62.85 | $61.67 | $62.03 | $62.03 | 292,290 |
| 2020-08-27 | $62.30 | $63.68 | $62.06 | $62.56 | $62.56 | 440,215 |
| 2020-08-26 | $64.10 | $64.22 | $62.28 | $62.35 | $62.35 | 278,534 |
| 2020-08-25 | $64.00 | $65.49 | $63.45 | $64.28 | $64.28 | 611,984 |
| 2020-08-24 | $66.00 | $66.18 | $61.94 | $62.61 | $62.61 | 704,028 |
| 2020-08-21 | $65.47 | $65.93 | $64.82 | $65.76 | $65.76 | 344,977 |
| 2020-08-20 | $64.94 | $65.80 | $63.77 | $65.60 | $65.60 | 358,712 |
| 2020-08-19 | $64.84 | $66.40 | $64.50 | $65.11 | $65.11 | 579,570 |
| 2020-08-18 | $64.81 | $65.01 | $63.31 | $64.48 | $64.48 | 469,632 |
| 2020-08-17 | $61.56 | $65.48 | $61.42 | $64.97 | $64.97 | 790,248 |
| 2020-08-14 | $61.77 | $62.17 | $60.86 | $61.53 | $61.53 | 667,759 |
| 2020-08-13 | $61.54 | $62.33 | $60.63 | $61.92 | $61.92 | 723,049 |
| 2020-08-12 | $60.92 | $62.35 | $60.22 | $61.63 | $61.63 | 1,094,538 |
| 2020-08-11 | $61.61 | $61.61 | $58.77 | $60.51 | $60.51 | 990,195 |
| 2020-08-10 | $63.82 | $63.99 | $60.67 | $60.95 | $60.95 | 1,124,139 |
| 2020-08-07 | $63.60 | $64.69 | $62.63 | $63.82 | $63.82 | 855,052 |
| 2020-08-06 | $68.00 | $69.86 | $63.94 | $64.04 | $64.04 | 1,547,700 |
| 2020-08-05 | $69.75 | $70.43 | $67.85 | $67.90 | $67.90 | 734,098 |
| 2020-08-04 | $67.92 | $69.78 | $67.92 | $68.76 | $68.76 | 553,590 |
| 2020-08-03 | $68.09 | $71.23 | $67.64 | $70.48 | $70.48 | 678,962 |
| 2020-07-31 | $69.51 | $70.02 | $66.67 | $67.48 | $67.48 | 462,407 |
| 2020-07-30 | $67.48 | $70.38 | $67.48 | $69.50 | $69.50 | 375,348 |
| 2020-07-29 | $71.78 | $72.79 | $68.14 | $68.47 | $68.47 | 726,343 |
| 2020-07-28 | $70.56 | $71.78 | $69.20 | $70.96 | $70.96 | 648,632 |
| 2020-07-27 | $71.94 | $72.40 | $70.00 | $70.74 | $70.74 | 504,137 |
| 2020-07-24 | $71.26 | $72.70 | $70.47 | $71.74 | $71.74 | 488,600 |
| 2020-07-23 | $72.14 | $74.06 | $71.44 | $72.08 | $72.08 | 341,229 |
| 2020-07-22 | $71.83 | $72.76 | $71.13 | $72.11 | $72.11 | 445,456 |
| 2020-07-21 | $74.84 | $76.27 | $71.85 | $72.12 | $72.12 | 595,343 |
| 2020-07-20 | $75.54 | $76.24 | $73.03 | $74.20 | $74.20 | 445,275 |
| 2020-07-17 | $73.21 | $74.73 | $73.18 | $74.49 | $74.49 | 558,100 |
| 2020-07-16 | $72.38 | $73.00 | $70.01 | $72.55 | $72.55 | 536,600 |
| 2020-07-15 | $70.87 | $73.67 | $70.03 | $73.01 | $73.01 | 474,600 |
| 2020-07-14 | $70.00 | $70.99 | $67.32 | $70.33 | $70.33 | 756,600 |
| 2020-07-13 | $72.93 | $75.00 | $70.45 | $70.58 | $70.58 | 851,500 |
| 2020-07-10 | $69.52 | $72.46 | $68.77 | $71.12 | $71.12 | 764,000 |
| 2020-07-09 | $68.37 | $69.64 | $67.18 | $69.34 | $69.34 | 444,200 |
| 2020-07-08 | $66.69 | $68.60 | $66.00 | $68.35 | $68.35 | 474,200 |
| 2020-07-07 | $67.40 | $68.95 | $66.88 | $66.90 | $66.90 | 462,700 |
| 2020-07-06 | $68.28 | $69.29 | $67.43 | $67.54 | $67.54 | 520,300 |
| 2020-07-02 | $71.10 | $71.51 | $66.75 | $67.83 | $67.83 | 844,700 |
| 2020-07-01 | $66.95 | $71.02 | $66.06 | $70.44 | $70.44 | 1,695,300 |
| 2020-06-30 | $66.52 | $67.18 | $62.27 | $63.13 | $63.13 | 1,192,500 |
| 2020-06-29 | $65.76 | $68.03 | $64.94 | $66.50 | $66.50 | 1,159,500 |
| 2020-06-26 | $64.72 | $67.25 | $63.99 | $65.56 | $65.56 | 6,551,555 |
| 2020-06-25 | $64.22 | $65.65 | $61.95 | $65.43 | $65.43 | 1,128,302 |
| 2020-06-24 | $66.75 | $68.78 | $64.22 | $64.54 | $64.54 | 941,933 |
| 2020-06-23 | $67.38 | $68.47 | $66.16 | $67.29 | $67.29 | 871,849 |
| 2020-06-22 | $67.51 | $67.65 | $66.30 | $66.63 | $66.63 | 835,280 |
| 2020-06-19 | $63.52 | $67.74 | $62.82 | $67.51 | $67.51 | 1,401,573 |
| 2020-06-18 | $64.10 | $64.31 | $62.75 | $64.16 | $64.16 | 485,878 |
| 2020-06-17 | $67.85 | $67.85 | $64.36 | $64.75 | $64.75 | 727,180 |
| 2020-06-16 | $64.88 | $67.76 | $63.51 | $67.39 | $67.39 | 698,237 |
| 2020-06-15 | $61.16 | $63.70 | $59.73 | $63.12 | $63.12 | 889,003 |
| 2020-06-12 | $67.00 | $67.94 | $60.72 | $62.66 | $62.66 | 1,147,800 |
| 2020-06-11 | $64.87 | $65.57 | $62.45 | $62.55 | $62.55 | 725,431 |
| 2020-06-10 | $66.82 | $67.77 | $65.11 | $66.56 | $66.56 | 546,969 |
| 2020-06-09 | $66.50 | $70.90 | $66.50 | $66.90 | $66.90 | 944,328 |
| 2020-06-08 | $64.19 | $66.25 | $63.02 | $65.84 | $65.84 | 584,082 |
| 2020-06-05 | $64.89 | $66.30 | $63.11 | $63.58 | $63.58 | 658,995 |
| 2020-06-04 | $65.91 | $67.48 | $64.46 | $64.80 | $64.80 | 739,485 |
| 2020-06-03 | $69.34 | $70.98 | $66.81 | $66.84 | $66.84 | 739,546 |
| 2020-06-02 | $68.48 | $69.03 | $66.61 | $68.81 | $68.81 | 542,873 |
| 2020-06-01 | $69.34 | $70.55 | $67.00 | $68.67 | $68.67 | 1,006,744 |
| 2020-05-29 | $68.52 | $70.12 | $67.00 | $69.92 | $69.92 | 1,071,115 |
| 2020-05-28 | $71.32 | $72.10 | $68.55 | $68.75 | $68.75 | 429,239 |
| 2020-05-27 | $69.19 | $71.14 | $67.40 | $70.61 | $70.61 | 679,269 |
| 2020-05-26 | $71.88 | $71.94 | $68.05 | $68.20 | $68.20 | 751,481 |
| 2020-05-22 | $69.35 | $69.73 | $68.36 | $69.42 | $69.42 | 308,819 |
| 2020-05-21 | $70.24 | $70.24 | $68.31 | $68.80 | $68.80 | 415,252 |
| 2020-05-20 | $70.96 | $70.96 | $68.54 | $70.40 | $70.40 | 741,807 |
| 2020-05-19 | $73.25 | $74.48 | $69.76 | $69.77 | $69.77 | 540,305 |
| 2020-05-18 | $74.42 | $76.47 | $73.31 | $73.62 | $73.62 | 704,258 |
| 2020-05-15 | $69.71 | $72.88 | $68.94 | $72.69 | $72.69 | 577,093 |
| 2020-05-14 | $68.92 | $70.83 | $68.14 | $69.57 | $69.57 | 707,622 |
| 2020-05-13 | $74.13 | $74.69 | $68.79 | $71.14 | $71.14 | 1,065,694 |
| 2020-05-12 | $77.95 | $79.54 | $73.70 | $73.91 | $73.91 | 896,534 |
| 2020-05-11 | $76.28 | $78.84 | $75.50 | $77.05 | $77.05 | 969,252 |
| 2020-05-08 | $78.79 | $80.50 | $76.20 | $77.25 | $77.25 | 1,117,373 |
| 2020-05-07 | $81.79 | $81.79 | $75.50 | $77.44 | $77.44 | 2,206,701 |
| 2020-05-06 | $77.49 | $83.69 | $77.49 | $81.82 | $81.82 | 1,081,708 |
| 2020-05-05 | $77.58 | $80.65 | $75.61 | $79.32 | $79.32 | 774,720 |
| 2020-05-04 | $73.33 | $78.02 | $72.57 | $77.70 | $77.70 | 1,028,821 |
| 2020-05-01 | $75.43 | $76.09 | $72.02 | $74.29 | $74.29 | 797,765 |
| 2020-04-30 | $77.71 | $79.63 | $76.32 | $76.52 | $76.52 | 599,405 |
| 2020-04-29 | $80.67 | $81.64 | $77.71 | $78.74 | $78.74 | 748,157 |
| 2020-04-28 | $80.00 | $80.18 | $76.71 | $78.57 | $78.57 | 952,809 |
| 2020-04-27 | $80.58 | $81.59 | $77.50 | $77.56 | $77.56 | 930,930 |
| 2020-04-24 | $73.40 | $81.54 | $71.78 | $80.29 | $80.29 | 1,821,218 |
| 2020-04-23 | $72.50 | $72.88 | $70.41 | $71.78 | $71.78 | 814,876 |
| 2020-04-22 | $74.19 | $75.09 | $71.78 | $72.34 | $72.34 | 540,914 |
| 2020-04-21 | $71.48 | $73.62 | $69.81 | $72.71 | $72.71 | 810,691 |
| 2020-04-20 | $69.65 | $76.37 | $69.00 | $72.99 | $72.99 | 1,505,699 |
| 2020-04-17 | $69.99 | $70.99 | $68.53 | $70.55 | $70.55 | 699,053 |
| 2020-04-16 | $67.30 | $67.82 | $64.54 | $67.65 | $67.65 | 746,634 |
| 2020-04-15 | $67.60 | $67.99 | $65.56 | $66.62 | $66.62 | 792,718 |
| 2020-04-14 | $66.13 | $69.87 | $65.78 | $69.15 | $69.15 | 1,099,364 |
| 2020-04-13 | $64.07 | $65.20 | $61.80 | $65.08 | $65.08 | 927,006 |
| 2020-04-09 | $63.26 | $66.00 | $60.67 | $65.31 | $65.31 | 1,396,613 |
| 2020-04-08 | $60.47 | $63.02 | $57.15 | $62.33 | $62.33 | 1,095,291 |
| 2020-04-07 | $59.02 | $61.11 | $57.91 | $58.74 | $58.74 | 1,232,764 |
| 2020-04-06 | $55.00 | $57.94 | $53.46 | $57.40 | $57.40 | 861,951 |
| 2020-04-03 | $48.29 | $54.09 | $48.29 | $52.66 | $52.66 | 1,043,740 |
| 2020-04-02 | $47.74 | $50.61 | $47.30 | $50.56 | $50.56 | 586,862 |
| 2020-04-01 | $49.39 | $50.69 | $48.12 | $48.73 | $48.73 | 778,983 |
| 2020-03-31 | $51.53 | $52.49 | $49.03 | $51.09 | $51.09 | 769,433 |
| 2020-03-30 | $52.03 | $53.28 | $49.41 | $52.04 | $52.04 | 514,638 |
| 2020-03-27 | $50.31 | $54.02 | $49.41 | $51.12 | $51.12 | 857,672 |
| 2020-03-26 | $52.30 | $57.17 | $51.57 | $52.00 | $52.00 | 1,081,555 |
| 2020-03-25 | $49.41 | $53.65 | $48.02 | $52.00 | $52.00 | 1,118,822 |
| 2020-03-24 | $47.76 | $50.15 | $46.65 | $49.27 | $49.27 | 1,147,285 |
| 2020-03-23 | $45.76 | $47.48 | $43.70 | $44.99 | $44.99 | 1,105,819 |
| 2020-03-20 | $46.15 | $48.11 | $44.06 | $45.06 | $45.06 | 1,575,168 |
| 2020-03-19 | $44.96 | $49.30 | $43.98 | $45.76 | $45.76 | 1,011,675 |
| 2020-03-18 | $44.64 | $46.98 | $39.95 | $46.16 | $46.16 | 1,160,105 |
| 2020-03-17 | $42.56 | $48.22 | $39.96 | $47.21 | $47.21 | 1,880,086 |
| 2020-03-16 | $46.62 | $51.02 | $41.31 | $41.72 | $41.72 | 1,659,060 |
| 2020-03-13 | $49.64 | $54.69 | $44.72 | $54.37 | $54.37 | 1,476,347 |
| 2020-03-12 | $51.01 | $51.84 | $45.01 | $45.88 | $45.88 | 1,671,812 |
| 2020-03-11 | $60.25 | $61.30 | $53.94 | $54.85 | $54.85 | 1,495,665 |
| 2020-03-10 | $63.86 | $63.86 | $59.84 | $61.74 | $61.74 | 727,672 |
| 2020-03-09 | $59.80 | $64.59 | $59.33 | $61.26 | $61.26 | 1,307,256 |
| 2020-03-06 | $64.81 | $66.54 | $62.52 | $65.25 | $65.25 | 1,159,217 |
| 2020-03-05 | $65.30 | $68.52 | $64.01 | $66.75 | $66.75 | 576,904 |
| 2020-03-04 | $63.16 | $67.54 | $62.47 | $67.33 | $67.33 | 925,155 |
| 2020-03-03 | $65.08 | $66.15 | $60.46 | $61.29 | $61.29 | 1,099,518 |
| 2020-03-02 | $64.18 | $66.41 | $62.24 | $66.21 | $66.21 | 966,109 |
| 2020-02-28 | $58.58 | $63.99 | $58.58 | $63.96 | $63.96 | 1,258,802 |
| 2020-02-27 | $62.00 | $63.78 | $57.81 | $61.16 | $61.16 | 1,503,043 |
| 2020-02-26 | $64.95 | $66.74 | $62.02 | $65.22 | $65.22 | 854,011 |
| 2020-02-25 | $67.43 | $68.22 | $63.64 | $64.43 | $64.43 | 745,008 |
| 2020-02-24 | $69.46 | $70.00 | $66.00 | $66.97 | $66.97 | 963,510 |
| 2020-02-21 | $72.56 | $74.09 | $71.30 | $72.69 | $72.69 | 536,627 |
| 2020-02-20 | $71.04 | $73.70 | $70.34 | $73.10 | $73.10 | 528,553 |
| 2020-02-19 | $71.83 | $72.79 | $70.72 | $71.35 | $71.35 | 379,117 |
| 2020-02-18 | $69.71 | $71.46 | $69.30 | $71.16 | $71.16 | 569,626 |
| 2020-02-14 | $71.80 | $72.62 | $70.29 | $70.73 | $70.73 | 326,912 |
| 2020-02-13 | $74.21 | $75.00 | $71.19 | $71.71 | $71.71 | 494,226 |
| 2020-02-12 | $74.20 | $76.35 | $73.67 | $74.97 | $74.97 | 617,356 |
| 2020-02-11 | $73.05 | $74.37 | $72.45 | $73.44 | $73.44 | 471,058 |
| 2020-02-10 | $70.48 | $72.62 | $70.48 | $72.53 | $72.53 | 380,540 |
| 2020-02-07 | $71.20 | $71.53 | $70.11 | $70.55 | $70.55 | 352,012 |
| 2020-02-06 | $72.40 | $72.81 | $71.14 | $71.61 | $71.61 | 473,547 |
| 2020-02-05 | $71.35 | $72.96 | $70.82 | $72.17 | $72.17 | 1,000,097 |
| 2020-02-04 | $67.01 | $71.38 | $66.37 | $71.27 | $71.27 | 1,023,750 |
| 2020-02-03 | $62.81 | $67.00 | $62.81 | $65.82 | $65.82 | 767,053 |
| 2020-01-31 | $65.10 | $66.86 | $61.80 | $65.26 | $65.26 | 1,382,825 |
| 2020-01-30 | $68.09 | $68.93 | $66.80 | $67.98 | $67.98 | 704,226 |
| 2020-01-29 | $72.62 | $72.62 | $68.32 | $68.44 | $68.44 | 736,566 |
| 2020-01-28 | $70.80 | $73.89 | $70.32 | $70.45 | $70.45 | 673,763 |
| 2020-01-27 | $71.15 | $73.55 | $69.37 | $70.15 | $70.15 | 1,228,039 |
| 2020-01-24 | $79.64 | $79.96 | $72.90 | $73.13 | $73.13 | 1,551,954 |
| 2020-01-23 | $80.19 | $81.49 | $78.11 | $79.74 | $79.74 | 724,564 |
| 2020-01-22 | $82.00 | $82.60 | $80.35 | $80.83 | $80.83 | 923,951 |
| 2020-01-21 | $83.73 | $83.77 | $81.25 | $82.07 | $82.07 | 1,311,584 |
| 2020-01-17 | $87.17 | $87.54 | $83.53 | $83.76 | $83.76 | 820,411 |
| 2020-01-16 | $86.84 | $87.50 | $82.51 | $87.20 | $87.20 | 1,412,640 |
| 2020-01-15 | $84.13 | $86.45 | $83.63 | $85.68 | $85.68 | 1,196,636 |
| 2020-01-14 | $81.31 | $84.42 | $79.60 | $84.31 | $84.31 | 1,047,419 |
| 2020-01-13 | $83.58 | $83.58 | $78.50 | $81.23 | $81.23 | 1,310,037 |
| 2020-01-10 | $84.24 | $86.06 | $83.32 | $83.40 | $83.40 | 1,111,150 |
| 2020-01-09 | $82.01 | $84.25 | $82.01 | $83.81 | $83.81 | 1,009,139 |
| 2020-01-08 | $79.33 | $82.84 | $79.10 | $81.93 | $81.93 | 1,140,088 |
| 2020-01-07 | $79.13 | $79.99 | $78.02 | $79.36 | $79.36 | 838,261 |
| 2020-01-06 | $77.20 | $79.78 | $76.71 | $78.94 | $78.94 | 726,783 |
| 2020-01-03 | $77.47 | $79.97 | $76.08 | $78.59 | $78.59 | 581,931 |
| 2020-01-02 | $79.78 | $79.78 | $77.75 | $78.57 | $78.57 | 676,435 |
| 2019-12-31 | $78.95 | $80.64 | $78.88 | $79.49 | $79.49 | 450,229 |
| 2019-12-30 | $79.47 | $80.12 | $77.53 | $79.13 | $79.13 | 661,951 |
| 2019-12-27 | $82.04 | $82.19 | $78.44 | $79.15 | $79.15 | 942,455 |
| 2019-12-26 | $81.29 | $82.93 | $81.03 | $81.86 | $81.86 | 1,096,071 |
| 2019-12-24 | $80.63 | $81.76 | $79.87 | $81.27 | $81.27 | 456,599 |
| 2019-12-23 | $77.96 | $80.95 | $77.05 | $80.23 | $80.23 | 1,107,196 |
| 2019-12-20 | $76.01 | $77.02 | $75.99 | $76.87 | $76.87 | 1,576,188 |
| 2019-12-19 | $76.07 | $76.40 | $74.06 | $75.81 | $75.81 | 962,693 |
| 2019-12-18 | $73.00 | $75.87 | $71.60 | $75.43 | $75.43 | 2,175,657 |
| 2019-12-17 | $78.68 | $79.25 | $76.92 | $77.78 | $77.78 | 687,481 |
| 2019-12-16 | $76.51 | $78.40 | $75.84 | $78.06 | $78.06 | 1,130,716 |
| 2019-12-13 | $76.40 | $77.67 | $75.29 | $76.88 | $76.88 | 784,690 |
| 2019-12-12 | $78.54 | $79.46 | $75.17 | $76.89 | $76.89 | 1,428,123 |
| 2019-12-11 | $76.16 | $78.51 | $75.19 | $78.45 | $78.45 | 1,401,482 |
| 2019-12-10 | $76.16 | $77.94 | $72.48 | $75.95 | $75.95 | 2,165,823 |
| 2019-12-09 | $78.50 | $79.95 | $71.60 | $75.11 | $75.11 | 3,384,465 |
| 2019-12-06 | $76.15 | $79.74 | $75.00 | $79.35 | $79.35 | 1,737,698 |
| 2019-12-05 | $74.08 | $77.95 | $73.59 | $76.15 | $76.15 | 1,944,208 |
| 2019-12-04 | $72.25 | $74.43 | $70.90 | $74.18 | $74.18 | 1,546,805 |
| 2019-12-03 | $68.90 | $73.23 | $68.45 | $72.49 | $72.49 | 2,038,236 |
| 2019-12-02 | $66.74 | $70.50 | $66.70 | $69.39 | $69.39 | 1,825,403 |
| 2019-11-29 | $66.23 | $68.76 | $66.02 | $66.50 | $66.50 | 928,917 |
| 2019-11-27 | $63.10 | $71.94 | $63.09 | $66.26 | $66.26 | 4,016,025 |
| 2019-11-26 | $67.08 | $69.69 | $59.21 | $62.99 | $62.99 | 6,132,730 |
| 2019-11-25 | $57.20 | $61.39 | $57.10 | $59.95 | $59.95 | 1,866,097 |
| 2019-11-22 | $56.56 | $57.50 | $55.13 | $56.14 | $56.14 | 1,246,609 |
| 2019-11-21 | $56.13 | $57.66 | $55.74 | $56.02 | $56.02 | 664,612 |
| 2019-11-20 | $55.00 | $57.24 | $54.63 | $55.63 | $55.63 | 2,044,691 |
| 2019-11-19 | $51.90 | $55.45 | $51.77 | $55.25 | $55.25 | 1,160,771 |
| 2019-11-18 | $50.63 | $52.57 | $50.19 | $51.90 | $51.90 | 709,777 |
| 2019-11-15 | $49.22 | $51.40 | $48.64 | $51.16 | $51.16 | 645,811 |
| 2019-11-14 | $50.00 | $50.23 | $48.21 | $48.75 | $48.75 | 898,340 |
| 2019-11-13 | $48.09 | $50.50 | $47.69 | $50.24 | $50.24 | 926,678 |
| 2019-11-12 | $46.10 | $48.82 | $46.10 | $48.38 | $48.38 | 1,036,543 |
| 2019-11-11 | $46.54 | $46.81 | $45.77 | $46.27 | $46.27 | 634,786 |
| 2019-11-08 | $46.75 | $48.09 | $45.28 | $47.00 | $47.00 | 752,717 |
| 2019-11-07 | $47.77 | $48.75 | $46.58 | $47.17 | $47.17 | 845,127 |
| 2019-11-06 | $49.04 | $49.64 | $47.12 | $47.29 | $47.29 | 721,823 |
| 2019-11-05 | $49.38 | $49.90 | $48.46 | $49.79 | $49.79 | 579,820 |
| 2019-11-04 | $50.59 | $50.83 | $48.14 | $49.51 | $49.51 | 822,111 |
| 2019-11-01 | $48.50 | $50.24 | $47.57 | $49.72 | $49.72 | 564,395 |
| 2019-10-31 | $48.75 | $49.38 | $46.87 | $47.95 | $47.95 | 448,442 |
| 2019-10-30 | $48.85 | $49.40 | $48.19 | $49.12 | $49.12 | 783,955 |
| 2019-10-29 | $49.25 | $49.67 | $47.54 | $48.93 | $48.93 | 617,703 |
| 2019-10-28 | $50.41 | $51.09 | $49.14 | $49.32 | $49.32 | 781,834 |
| 2019-10-25 | $48.43 | $50.45 | $47.34 | $50.02 | $50.02 | 384,890 |
| 2019-10-24 | $48.83 | $49.10 | $47.78 | $48.54 | $48.54 | 407,877 |
| 2019-10-23 | $49.86 | $50.67 | $48.55 | $48.66 | $48.66 | 441,791 |
| 2019-10-22 | $50.49 | $51.34 | $49.83 | $49.87 | $49.87 | 425,412 |
| 2019-10-21 | $48.64 | $50.92 | $47.55 | $50.07 | $50.07 | 762,674 |
| 2019-10-18 | $49.23 | $49.74 | $47.82 | $48.23 | $48.23 | 555,992 |
| 2019-10-17 | $48.89 | $50.35 | $48.83 | $49.56 | $49.56 | 518,689 |
| 2019-10-16 | $47.96 | $48.87 | $47.52 | $48.68 | $48.68 | 421,805 |
| 2019-10-15 | $46.85 | $48.64 | $46.70 | $48.07 | $48.07 | 573,597 |
| 2019-10-14 | $46.80 | $48.10 | $45.83 | $46.49 | $46.49 | 492,055 |
| 2019-10-11 | $46.13 | $48.25 | $45.51 | $46.53 | $46.53 | 1,006,228 |
| 2019-10-10 | $47.09 | $47.61 | $45.60 | $45.97 | $45.97 | 799,050 |
| 2019-10-09 | $48.10 | $49.41 | $47.06 | $47.15 | $47.15 | 1,060,816 |
| 2019-10-08 | $45.05 | $47.64 | $44.17 | $46.46 | $46.46 | 1,294,360 |
| 2019-10-07 | $47.93 | $48.45 | $45.50 | $45.70 | $45.70 | 994,936 |
| 2019-10-04 | $49.09 | $49.38 | $47.70 | $48.06 | $48.06 | 452,406 |
| 2019-10-03 | $47.16 | $49.16 | $46.22 | $48.98 | $48.98 | 557,963 |
| 2019-10-02 | $46.58 | $47.81 | $45.64 | $47.40 | $47.40 | 688,619 |
| 2019-10-01 | $48.70 | $49.68 | $46.59 | $46.99 | $46.99 | 667,565 |
| 2019-09-30 | $49.63 | $49.65 | $47.63 | $48.52 | $48.52 | 596,801 |
| 2019-09-27 | $51.56 | $52.15 | $49.05 | $49.29 | $49.29 | 780,993 |
| 2019-09-26 | $54.12 | $54.68 | $50.25 | $51.34 | $51.34 | 839,502 |
| 2019-09-25 | $54.67 | $55.41 | $53.54 | $54.27 | $54.27 | 536,069 |
| 2019-09-24 | $56.19 | $56.24 | $53.86 | $54.45 | $54.45 | 1,168,755 |
| 2019-09-23 | $54.70 | $56.59 | $54.15 | $55.95 | $55.95 | 893,911 |
| 2019-09-20 | $54.30 | $54.86 | $53.58 | $54.68 | $54.68 | 1,282,029 |
| 2019-09-19 | $53.11 | $54.56 | $52.68 | $53.82 | $53.82 | 528,776 |
| 2019-09-18 | $52.62 | $53.74 | $51.72 | $52.85 | $52.85 | 620,622 |
| 2019-09-17 | $52.98 | $53.36 | $51.42 | $53.03 | $53.03 | 608,965 |
| 2019-09-16 | $53.57 | $54.80 | $52.81 | $53.14 | $53.14 | 519,713 |
| 2019-09-13 | $54.35 | $55.50 | $53.37 | $54.04 | $54.04 | 739,179 |
| 2019-09-12 | $54.62 | $54.97 | $53.19 | $54.31 | $54.31 | 646,430 |
| 2019-09-11 | $51.10 | $54.55 | $50.60 | $54.20 | $54.20 | 815,870 |
| 2019-09-10 | $50.34 | $51.36 | $49.79 | $51.36 | $51.36 | 754,508 |
| 2019-09-09 | $50.25 | $50.99 | $48.55 | $50.70 | $50.70 | 788,273 |
| 2019-09-06 | $53.46 | $53.72 | $50.25 | $50.32 | $50.32 | 1,332,594 |
| 2019-09-05 | $54.45 | $56.50 | $52.45 | $52.66 | $52.66 | 3,284,663 |
| 2019-09-04 | $46.54 | $47.56 | $46.01 | $47.49 | $47.49 | 773,627 |
| 2019-09-03 | $45.87 | $47.06 | $45.18 | $45.89 | $45.89 | 695,502 |
| 2019-08-30 | $46.84 | $47.51 | $45.96 | $45.98 | $45.98 | 524,670 |
| 2019-08-29 | $47.70 | $48.08 | $46.53 | $46.70 | $46.70 | 633,606 |
| 2019-08-28 | $45.28 | $47.65 | $44.75 | $46.88 | $46.88 | 2,049,297 |
| 2019-08-27 | $47.54 | $47.89 | $45.24 | $45.35 | $45.35 | 1,171,375 |
| 2019-08-26 | $45.86 | $47.29 | $45.34 | $47.13 | $47.13 | 485,508 |
| 2019-08-23 | $46.89 | $47.22 | $45.09 | $45.36 | $45.36 | 522,914 |
| 2019-08-22 | $46.62 | $47.66 | $46.62 | $47.14 | $47.14 | 739,966 |
| 2019-08-21 | $47.09 | $47.17 | $46.21 | $46.75 | $46.75 | 597,786 |
| 2019-08-20 | $47.68 | $48.18 | $46.14 | $46.85 | $46.85 | 656,585 |
| 2019-08-19 | $48.92 | $49.12 | $47.42 | $48.07 | $48.07 | 675,960 |
| 2019-08-16 | $47.15 | $48.19 | $46.45 | $48.02 | $48.02 | 692,024 |
| 2019-08-15 | $48.02 | $48.10 | $46.58 | $46.68 | $46.68 | 596,087 |
| 2019-08-14 | $47.23 | $49.28 | $47.11 | $48.14 | $48.14 | 692,712 |
| 2019-08-13 | $48.91 | $50.75 | $47.77 | $48.40 | $48.40 | 873,986 |
| 2019-08-12 | $48.28 | $49.12 | $47.57 | $48.85 | $48.85 | 460,776 |
| 2019-08-09 | $49.06 | $49.95 | $47.82 | $48.79 | $48.79 | 556,599 |
| 2019-08-08 | $49.30 | $49.66 | $46.72 | $49.57 | $49.57 | 717,714 |
| 2019-08-07 | $49.12 | $50.06 | $48.68 | $49.59 | $49.59 | 529,377 |
| 2019-08-06 | $49.50 | $51.97 | $48.80 | $50.01 | $50.01 | 780,520 |
| 2019-08-05 | $51.38 | $52.26 | $49.09 | $49.90 | $49.90 | 927,999 |
| 2019-08-02 | $53.85 | $54.52 | $51.87 | $52.33 | $52.33 | 792,550 |
| 2019-08-01 | $54.88 | $55.70 | $53.73 | $54.25 | $54.25 | 752,532 |
| 2019-07-31 | $56.33 | $56.69 | $54.24 | $54.80 | $54.80 | 589,551 |
| 2019-07-30 | $56.01 | $56.62 | $55.20 | $56.04 | $56.04 | 529,658 |
| 2019-07-29 | $57.24 | $57.43 | $55.51 | $56.44 | $56.44 | 570,202 |
| 2019-07-26 | $57.17 | $58.50 | $56.88 | $57.30 | $57.30 | 497,500 |
| 2019-07-25 | $57.19 | $57.50 | $56.05 | $56.73 | $56.73 | 511,285 |
| 2019-07-24 | $55.04 | $57.26 | $54.74 | $57.22 | $57.22 | 560,270 |
| 2019-07-23 | $56.55 | $56.55 | $54.66 | $55.35 | $55.35 | 501,075 |
| 2019-07-22 | $55.59 | $56.62 | $55.29 | $56.01 | $56.01 | 431,084 |
| 2019-07-19 | $57.52 | $57.84 | $55.52 | $55.56 | $55.56 | 426,183 |
| 2019-07-18 | $56.59 | $57.54 | $56.25 | $57.49 | $57.49 | 438,461 |
| 2019-07-17 | $55.66 | $57.25 | $55.27 | $56.51 | $56.51 | 531,785 |
| 2019-07-16 | $58.15 | $58.17 | $55.14 | $55.66 | $55.66 | 632,669 |
| 2019-07-15 | $57.28 | $58.35 | $57.00 | $57.91 | $57.91 | 718,143 |
| 2019-07-12 | $55.98 | $57.40 | $55.17 | $57.05 | $57.05 | 775,503 |
| 2019-07-11 | $56.48 | $57.05 | $55.80 | $56.02 | $56.02 | 640,676 |
| 2019-07-10 | $56.32 | $57.27 | $55.36 | $56.05 | $56.05 | 871,254 |
| 2019-07-09 | $53.87 | $55.85 | $53.87 | $55.83 | $55.83 | 582,932 |
| 2019-07-08 | $54.80 | $54.84 | $53.57 | $54.41 | $54.41 | 816,466 |
| 2019-07-05 | $54.92 | $55.77 | $54.34 | $54.91 | $54.91 | 662,000 |
| 2019-07-03 | $55.59 | $56.22 | $54.71 | $55.44 | $55.44 | 417,693 |
| 2019-07-02 | $53.71 | $55.65 | $53.39 | $55.58 | $55.58 | 1,087,904 |
| 2019-07-01 | $53.32 | $54.41 | $51.55 | $53.93 | $53.93 | 1,324,704 |
| 2019-06-28 | $54.44 | $54.58 | $51.69 | $52.60 | $52.60 | 3,056,148 |
| 2019-06-27 | $54.27 | $55.19 | $53.30 | $53.97 | $53.97 | 1,179,799 |
| 2019-06-26 | $58.30 | $58.74 | $53.78 | $54.10 | $54.10 | 6,086,895 |
| 2019-06-25 | $63.56 | $64.94 | $62.27 | $62.43 | $62.43 | 922,081 |
| 2019-06-24 | $63.07 | $64.89 | $62.74 | $63.29 | $63.29 | 1,265,178 |
| 2019-06-21 | $59.05 | $63.05 | $58.01 | $63.00 | $63.00 | 1,867,532 |
| 2019-06-20 | $59.55 | $59.99 | $58.43 | $59.38 | $59.38 | 971,437 |
| 2019-06-19 | $56.46 | $58.72 | $55.72 | $58.55 | $58.55 | 876,535 |
| 2019-06-18 | $54.80 | $57.29 | $54.25 | $56.30 | $56.30 | 1,381,238 |
| 2019-06-17 | $54.55 | $56.04 | $53.52 | $54.24 | $54.24 | 1,330,360 |
| 2019-06-14 | $55.00 | $57.74 | $51.30 | $53.98 | $53.98 | 3,009,284 |
| 2019-06-13 | $54.92 | $57.76 | $54.91 | $57.52 | $57.52 | 1,336,303 |
| 2019-06-12 | $55.30 | $55.89 | $53.69 | $54.82 | $54.82 | 987,549 |
| 2019-06-11 | $57.90 | $57.95 | $55.54 | $55.81 | $55.81 | 1,309,553 |
| 2019-06-10 | $60.15 | $60.95 | $57.00 | $57.24 | $57.24 | 871,378 |
| 2019-06-07 | $59.62 | $60.37 | $59.16 | $59.97 | $59.97 | 370,165 |
| 2019-06-06 | $59.95 | $60.22 | $58.27 | $59.27 | $59.27 | 578,808 |
| 2019-06-05 | $60.11 | $60.25 | $58.22 | $60.08 | $60.08 | 723,388 |
| 2019-06-04 | $58.95 | $60.14 | $58.74 | $59.83 | $59.83 | 1,324,542 |
| 2019-06-03 | $61.64 | $62.04 | $57.81 | $58.46 | $58.46 | 880,438 |
| 2019-05-31 | $61.00 | $61.90 | $60.30 | $60.78 | $60.78 | 642,934 |
| 2019-05-30 | $61.68 | $63.00 | $61.57 | $62.09 | $62.09 | 580,874 |
| 2019-05-29 | $60.68 | $61.89 | $59.60 | $61.19 | $61.19 | 713,996 |
| 2019-05-28 | $60.18 | $61.57 | $59.60 | $60.97 | $60.97 | 929,036 |
| 2019-05-24 | $58.45 | $60.85 | $58.23 | $59.93 | $59.93 | 511,338 |
| 2019-05-23 | $57.47 | $58.29 | $56.61 | $58.08 | $58.08 | 557,029 |
| 2019-05-22 | $57.96 | $59.10 | $57.09 | $58.17 | $58.17 | 522,142 |
| 2019-05-21 | $57.20 | $58.44 | $56.51 | $58.31 | $58.31 | 342,559 |
| 2019-05-20 | $58.00 | $58.67 | $56.69 | $56.75 | $56.75 | 579,476 |
| 2019-05-17 | $60.50 | $61.26 | $58.51 | $58.57 | $58.57 | 761,603 |
| 2019-05-16 | $58.19 | $62.50 | $58.19 | $60.79 | $60.79 | 1,389,363 |
| 2019-05-15 | $57.00 | $58.07 | $56.56 | $57.96 | $57.96 | 397,218 |
| 2019-05-14 | $55.19 | $57.45 | $55.13 | $57.04 | $57.04 | 675,752 |
| 2019-05-13 | $57.49 | $58.34 | $54.55 | $54.57 | $54.57 | 765,361 |
| 2019-05-10 | $57.80 | $59.50 | $57.41 | $58.83 | $58.83 | 503,778 |
| 2019-05-09 | $57.07 | $59.09 | $54.75 | $58.13 | $58.13 | 991,494 |
| 2019-05-08 | $55.54 | $60.12 | $55.00 | $57.97 | $57.97 | 1,040,037 |
| 2019-05-07 | $55.79 | $56.48 | $54.28 | $55.51 | $55.51 | 761,747 |
| 2019-05-06 | $54.03 | $56.83 | $53.85 | $56.45 | $56.45 | 440,525 |
| 2019-05-03 | $54.48 | $55.21 | $53.26 | $55.18 | $55.18 | 648,510 |
| 2019-05-02 | $53.45 | $53.99 | $52.60 | $53.84 | $53.84 | 441,191 |
| 2019-05-01 | $55.79 | $56.00 | $53.41 | $53.44 | $53.44 | 463,235 |
| 2019-04-30 | $55.39 | $55.95 | $53.60 | $55.40 | $55.40 | 681,335 |
| 2019-04-29 | $56.44 | $56.79 | $55.01 | $55.38 | $55.38 | 255,731 |
| 2019-04-26 | $57.00 | $58.05 | $56.25 | $56.55 | $56.55 | 588,677 |
| 2019-04-25 | $55.31 | $57.20 | $55.00 | $56.48 | $56.48 | 392,637 |
| 2019-04-24 | $56.46 | $57.03 | $55.18 | $55.42 | $55.42 | 386,357 |
| 2019-04-23 | $54.08 | $56.92 | $53.47 | $56.42 | $56.42 | 557,607 |
| 2019-04-22 | $54.74 | $55.76 | $53.36 | $53.97 | $53.97 | 728,982 |
| 2019-04-18 | $56.35 | $56.99 | $52.55 | $54.85 | $54.85 | 1,259,063 |
| 2019-04-17 | $58.78 | $58.78 | $55.51 | $56.59 | $56.59 | 709,413 |
| 2019-04-16 | $57.97 | $59.09 | $57.48 | $58.33 | $58.33 | 605,015 |
| 2019-04-15 | $58.91 | $59.19 | $56.77 | $57.44 | $57.44 | 500,422 |
| 2019-04-12 | $59.81 | $59.95 | $58.07 | $59.02 | $59.02 | 577,831 |
| 2019-04-11 | $59.06 | $59.53 | $58.51 | $59.08 | $59.08 | 425,251 |
| 2019-04-10 | $57.97 | $59.07 | $57.63 | $59.05 | $59.05 | 501,161 |
| 2019-04-09 | $58.44 | $59.40 | $57.33 | $57.56 | $57.56 | 508,678 |
| 2019-04-08 | $58.71 | $58.88 | $57.31 | $58.51 | $58.51 | 461,137 |
| 2019-04-05 | $57.33 | $59.72 | $57.07 | $59.01 | $59.01 | 649,318 |
| 2019-04-04 | $57.59 | $58.39 | $56.50 | $57.24 | $57.24 | 675,123 |
| 2019-04-03 | $54.46 | $57.92 | $54.32 | $57.76 | $57.76 | 937,765 |
| 2019-04-02 | $52.87 | $54.20 | $52.87 | $54.05 | $54.05 | 361,026 |
| 2019-04-01 | $54.11 | $54.19 | $52.33 | $52.90 | $52.90 | 617,306 |
| 2019-03-29 | $52.60 | $53.83 | $52.17 | $52.93 | $52.93 | 675,565 |
| 2019-03-28 | $50.48 | $52.25 | $50.00 | $52.00 | $52.00 | 487,853 |
| 2019-03-27 | $52.29 | $52.78 | $49.85 | $50.47 | $50.47 | 818,533 |
| 2019-03-26 | $51.45 | $52.47 | $50.49 | $52.44 | $52.44 | 376,226 |
| 2019-03-25 | $49.45 | $51.07 | $48.56 | $50.89 | $50.89 | 628,443 |
| 2019-03-22 | $52.27 | $52.35 | $49.28 | $49.51 | $49.51 | 630,236 |
| 2019-03-21 | $50.86 | $52.59 | $50.40 | $52.51 | $52.51 | 412,000 |
| 2019-03-20 | $52.02 | $52.22 | $50.21 | $51.15 | $51.15 | 482,079 |
| 2019-03-19 | $53.07 | $53.07 | $51.61 | $51.96 | $51.96 | 488,599 |
| 2019-03-18 | $52.74 | $54.09 | $52.10 | $52.89 | $52.89 | 798,528 |
| 2019-03-15 | $52.79 | $52.90 | $52.07 | $52.62 | $52.62 | 1,095,474 |
| 2019-03-14 | $53.12 | $53.40 | $52.32 | $52.53 | $52.53 | 811,701 |
| 2019-03-13 | $52.40 | $53.18 | $51.75 | $53.12 | $53.12 | 642,586 |
| 2019-03-12 | $51.35 | $52.65 | $51.35 | $52.20 | $52.20 | 521,352 |
| 2019-03-11 | $50.24 | $51.35 | $50.14 | $51.27 | $51.27 | 691,175 |
| 2019-03-08 | $48.97 | $50.30 | $48.63 | $50.02 | $50.02 | 461,393 |
| 2019-03-07 | $49.38 | $50.63 | $48.18 | $49.76 | $49.76 | 888,185 |
| 2019-03-06 | $52.28 | $53.03 | $48.09 | $49.34 | $49.34 | 1,309,674 |
| 2019-03-05 | $52.80 | $54.00 | $51.18 | $52.38 | $52.38 | 775,128 |
| 2019-03-04 | $54.15 | $54.45 | $50.85 | $52.79 | $52.79 | 775,774 |
| 2019-03-01 | $52.75 | $53.72 | $52.00 | $53.48 | $53.48 | 776,531 |
| 2019-02-28 | $53.38 | $54.79 | $51.13 | $52.50 | $52.50 | 1,354,135 |
| 2019-02-27 | $53.04 | $54.24 | $52.34 | $53.08 | $53.08 | 538,777 |
| 2019-02-26 | $52.29 | $54.88 | $52.07 | $53.12 | $53.12 | 802,365 |
| 2019-02-25 | $51.90 | $54.00 | $51.00 | $52.68 | $52.68 | 854,700 |
| 2019-02-22 | $50.66 | $51.41 | $50.39 | $50.73 | $50.73 | 687,140 |
| 2019-02-21 | $50.47 | $50.79 | $49.33 | $50.00 | $50.00 | 471,758 |
| 2019-02-20 | $50.99 | $51.54 | $49.33 | $50.55 | $50.55 | 492,223 |
| 2019-02-19 | $52.20 | $53.16 | $50.56 | $50.71 | $50.71 | 524,430 |
| 2019-02-15 | $50.81 | $52.83 | $50.46 | $52.11 | $52.11 | 675,776 |
| 2019-02-14 | $50.10 | $51.07 | $49.61 | $50.54 | $50.54 | 459,693 |
| 2019-02-13 | $50.82 | $50.82 | $49.42 | $50.28 | $50.28 | 514,531 |
| 2019-02-12 | $49.70 | $50.90 | $49.16 | $50.36 | $50.36 | 417,898 |
| 2019-02-11 | $50.55 | $50.73 | $49.14 | $49.34 | $49.34 | 502,319 |
| 2019-02-08 | $49.18 | $50.44 | $48.84 | $50.35 | $50.35 | 406,006 |
| 2019-02-07 | $50.83 | $50.84 | $47.97 | $49.48 | $49.48 | 675,650 |
| 2019-02-06 | $48.88 | $51.37 | $48.71 | $50.92 | $50.92 | 820,391 |
| 2019-02-05 | $48.61 | $50.42 | $48.18 | $48.87 | $48.87 | 619,201 |
| 2019-02-04 | $48.43 | $49.56 | $47.69 | $48.80 | $48.80 | 546,035 |
| 2019-02-01 | $48.09 | $48.49 | $47.12 | $48.44 | $48.44 | 352,746 |
| 2019-01-31 | $47.58 | $48.20 | $46.08 | $47.91 | $47.91 | 641,188 |
| 2019-01-30 | $45.24 | $47.50 | $45.01 | $47.48 | $47.48 | 694,228 |
| 2019-01-29 | $44.78 | $45.70 | $43.69 | $44.90 | $44.90 | 346,117 |
| 2019-01-28 | $46.56 | $46.56 | $44.60 | $44.68 | $44.68 | 453,087 |
| 2019-01-25 | $46.44 | $47.00 | $45.60 | $46.86 | $46.86 | 431,187 |
| 2019-01-24 | $46.13 | $46.38 | $44.59 | $46.11 | $46.11 | 460,231 |
| 2019-01-23 | $48.03 | $48.47 | $44.83 | $45.97 | $45.97 | 670,457 |
| 2019-01-22 | $48.44 | $48.76 | $46.69 | $47.82 | $47.82 | 655,918 |
| 2019-01-18 | $48.15 | $48.93 | $47.75 | $48.87 | $48.87 | 580,638 |
| 2019-01-17 | $46.67 | $48.30 | $46.23 | $47.91 | $47.91 | 440,504 |
| 2019-01-16 | $46.77 | $48.13 | $46.45 | $46.75 | $46.75 | 549,525 |
| 2019-01-15 | $44.49 | $46.83 | $44.42 | $46.76 | $46.76 | 737,086 |
| 2019-01-14 | $44.70 | $45.68 | $44.01 | $44.25 | $44.25 | 620,201 |
| 2019-01-11 | $44.56 | $46.64 | $44.08 | $45.21 | $45.21 | 703,188 |
| 2019-01-10 | $42.76 | $44.87 | $42.09 | $44.64 | $44.64 | 789,057 |
| 2019-01-09 | $42.70 | $43.49 | $41.95 | $42.90 | $42.90 | 798,745 |
| 2019-01-08 | $43.97 | $43.97 | $41.57 | $42.62 | $42.62 | 1,116,551 |
| 2019-01-07 | $43.40 | $44.69 | $42.59 | $43.49 | $43.49 | 984,986 |
| 2019-01-04 | $40.63 | $42.64 | $40.25 | $42.20 | $42.20 | 1,133,042 |
| 2019-01-03 | $41.00 | $41.54 | $39.53 | $39.99 | $39.99 | 706,422 |
| 2019-01-02 | $40.19 | $41.46 | $40.00 | $41.13 | $41.13 | 743,192 |
| 2018-12-31 | $40.76 | $41.65 | $40.02 | $41.05 | $41.05 | 715,083 |
| 2018-12-28 | $39.73 | $40.94 | $38.56 | $40.03 | $40.03 | 661,660 |
| 2018-12-27 | $39.32 | $40.84 | $37.67 | $39.90 | $39.90 | 798,270 |
| 2018-12-26 | $37.59 | $40.06 | $37.40 | $40.00 | $40.00 | 1,092,907 |
| 2018-12-24 | $34.92 | $37.85 | $34.92 | $37.56 | $37.56 | 556,927 |
| 2018-12-21 | $37.99 | $38.05 | $34.96 | $35.86 | $35.86 | 2,766,522 |
| 2018-12-20 | $38.00 | $39.05 | $36.40 | $37.72 | $37.72 | 1,340,415 |
| 2018-12-19 | $41.27 | $42.90 | $37.36 | $38.68 | $38.68 | 1,076,583 |
| 2018-12-18 | $42.15 | $42.49 | $40.24 | $40.95 | $40.95 | 1,183,993 |
| 2018-12-17 | $42.09 | $43.24 | $41.45 | $41.57 | $41.57 | 1,053,429 |
| 2018-12-14 | $42.09 | $43.19 | $41.55 | $42.24 | $42.24 | 965,174 |
| 2018-12-13 | $43.38 | $43.95 | $41.92 | $42.61 | $42.61 | 619,467 |
| 2018-12-12 | $43.54 | $43.88 | $42.00 | $43.23 | $43.23 | 794,861 |
| 2018-12-11 | $43.98 | $44.10 | $42.26 | $42.77 | $42.77 | 1,089,747 |
| 2018-12-10 | $43.00 | $43.54 | $41.27 | $43.38 | $43.38 | 1,373,930 |
| 2018-12-07 | $44.00 | $44.60 | $41.51 | $42.66 | $42.66 | 4,168,638 |
| 2018-12-06 | $44.87 | $48.51 | $43.81 | $46.67 | $46.67 | 2,145,252 |
| 2018-12-04 | $46.01 | $48.32 | $44.81 | $45.45 | $45.45 | 3,944,836 |
| 2018-12-03 | $44.06 | $50.11 | $39.80 | $46.62 | $46.62 | 11,968,525 |
| 2018-11-30 | $32.08 | $32.70 | $30.15 | $31.54 | $31.54 | 1,508,754 |
| 2018-11-29 | $32.74 | $33.83 | $31.98 | $32.01 | $32.01 | 1,116,574 |
| 2018-11-28 | $32.43 | $32.89 | $31.85 | $32.80 | $32.80 | 1,043,972 |
| 2018-11-27 | $33.59 | $34.07 | $32.00 | $32.06 | $32.06 | 1,042,060 |
| 2018-11-26 | $34.64 | $35.27 | $32.98 | $33.81 | $33.81 | 700,998 |
| 2018-11-23 | $33.60 | $35.27 | $33.28 | $34.54 | $34.54 | 286,872 |
| 2018-11-21 | $33.41 | $34.00 | $32.72 | $33.99 | $33.99 | 712,080 |
| 2018-11-20 | $32.00 | $34.20 | $31.82 | $33.01 | $33.01 | 694,621 |
| 2018-11-19 | $36.13 | $36.16 | $32.60 | $33.01 | $33.01 | 1,211,208 |
| 2018-11-16 | $36.44 | $37.59 | $34.94 | $36.31 | $36.31 | 1,026,612 |
| 2018-11-15 | $35.70 | $36.93 | $35.11 | $36.65 | $36.65 | 815,797 |
| 2018-11-14 | $38.13 | $38.39 | $34.72 | $35.91 | $35.91 | 911,505 |
| 2018-11-13 | $39.10 | $39.62 | $37.04 | $37.77 | $37.77 | 748,533 |
| 2018-11-12 | $39.67 | $39.86 | $37.71 | $38.64 | $38.64 | 721,392 |
| 2018-11-09 | $40.48 | $41.04 | $39.52 | $39.89 | $39.89 | 714,033 |
| 2018-11-08 | $41.15 | $43.12 | $40.74 | $40.79 | $40.79 | 578,066 |
| 2018-11-07 | $40.53 | $44.17 | $39.64 | $41.69 | $41.69 | 1,628,851 |
| 2018-11-06 | $38.57 | $40.82 | $38.05 | $39.64 | $39.64 | 737,477 |
| 2018-11-05 | $38.80 | $40.71 | $38.22 | $38.52 | $38.52 | 742,770 |
| 2018-11-02 | $39.61 | $40.70 | $37.70 | $38.55 | $38.55 | 1,223,340 |
| 2018-11-01 | $34.70 | $39.97 | $34.70 | $39.41 | $39.41 | 1,561,447 |
| 2018-10-31 | $35.65 | $36.60 | $34.77 | $35.09 | $35.09 | 1,009,983 |
| 2018-10-30 | $34.24 | $35.78 | $34.20 | $35.01 | $35.01 | 1,197,777 |
| 2018-10-29 | $36.32 | $36.89 | $33.44 | $34.46 | $34.46 | 1,106,053 |
| 2018-10-26 | $35.35 | $36.84 | $34.91 | $35.93 | $35.93 | 578,058 |
| 2018-10-25 | $35.01 | $36.60 | $34.06 | $36.02 | $36.02 | 1,002,563 |
| 2018-10-24 | $38.39 | $38.47 | $34.54 | $34.57 | $34.57 | 1,561,157 |
| 2018-10-23 | $37.41 | $39.08 | $35.92 | $38.29 | $38.29 | 1,188,391 |
| 2018-10-22 | $37.77 | $38.67 | $34.61 | $38.48 | $38.48 | 1,555,314 |
| 2018-10-19 | $38.36 | $39.87 | $37.53 | $37.81 | $37.81 | 2,005,583 |
| 2018-10-18 | $36.51 | $40.47 | $36.33 | $38.16 | $38.16 | 3,149,107 |
| 2018-10-17 | $35.18 | $36.11 | $34.07 | $35.85 | $35.85 | 1,027,219 |
| 2018-10-16 | $33.07 | $35.72 | $32.68 | $35.44 | $35.44 | 1,012,387 |
| 2018-10-15 | $33.54 | $34.48 | $32.55 | $32.57 | $32.57 | 957,604 |
| 2018-10-12 | $32.45 | $33.12 | $31.50 | $33.02 | $33.02 | 765,172 |
| 2018-10-11 | $31.73 | $33.62 | $31.50 | $31.57 | $31.57 | 895,898 |
| 2018-10-10 | $33.54 | $34.16 | $32.71 | $32.73 | $32.73 | 988,587 |
| 2018-10-09 | $35.23 | $35.56 | $33.60 | $33.71 | $33.71 | 935,678 |
| 2018-10-08 | $34.81 | $35.70 | $34.04 | $35.48 | $35.48 | 1,131,391 |
| 2018-10-05 | $34.84 | $35.75 | $33.42 | $35.05 | $35.05 | 731,456 |
| 2018-10-04 | $35.13 | $37.17 | $34.41 | $34.69 | $34.69 | 1,345,389 |
| 2018-10-03 | $35.20 | $35.21 | $32.97 | $35.15 | $35.15 | 2,316,861 |
| 2018-10-02 | $36.60 | $36.76 | $34.60 | $35.19 | $35.19 | 1,175,373 |
| 2018-10-01 | $37.65 | $38.34 | $36.69 | $36.90 | $36.90 | 800,725 |
| 2018-09-28 | $38.10 | $38.80 | $37.75 | $38.00 | $38.00 | 731,847 |
| 2018-09-27 | $39.10 | $39.15 | $37.80 | $38.15 | $38.15 | 783,268 |
| 2018-09-26 | $40.65 | $40.65 | $39.00 | $39.10 | $39.10 | 548,604 |
| 2018-09-25 | $40.65 | $41.20 | $40.40 | $40.70 | $40.70 | 449,999 |
| 2018-09-24 | $39.70 | $40.80 | $38.80 | $40.40 | $40.40 | 726,304 |
| 2018-09-21 | $41.10 | $41.80 | $39.70 | $39.75 | $39.75 | 1,042,641 |
| 2018-09-20 | $41.10 | $42.55 | $40.90 | $41.40 | $41.40 | 729,150 |
| 2018-09-19 | $41.30 | $42.40 | $40.40 | $40.85 | $40.85 | 617,128 |
| 2018-09-18 | $41.15 | $42.00 | $40.85 | $41.20 | $41.20 | 412,942 |
| 2018-09-17 | $42.00 | $42.42 | $41.00 | $41.20 | $41.20 | 515,018 |
| 2018-09-14 | $43.00 | $43.90 | $41.90 | $42.05 | $42.05 | 942,549 |
| 2018-09-13 | $43.50 | $43.65 | $41.30 | $42.55 | $42.55 | 1,699,908 |
| 2018-09-12 | $46.35 | $47.15 | $45.20 | $45.95 | $45.95 | 480,750 |
| 2018-09-11 | $45.70 | $46.50 | $44.95 | $46.40 | $46.40 | 348,565 |
| 2018-09-10 | $44.75 | $45.70 | $44.05 | $45.60 | $45.60 | 419,776 |
| 2018-09-07 | $45.30 | $45.65 | $43.95 | $44.60 | $44.60 | 595,349 |
| 2018-09-06 | $48.20 | $48.50 | $44.10 | $45.30 | $45.30 | 1,245,783 |
| 2018-09-05 | $49.45 | $49.95 | $48.05 | $48.45 | $48.45 | 675,853 |
| 2018-09-04 | $48.80 | $49.95 | $47.00 | $49.50 | $49.50 | 839,733 |
| 2018-08-31 | $48.70 | $49.65 | $48.65 | $48.95 | $48.95 | 508,677 |
| 2018-08-30 | $48.65 | $49.36 | $48.40 | $49.00 | $49.00 | 537,381 |
| 2018-08-29 | $50.20 | $50.20 | $48.30 | $48.55 | $48.55 | 773,662 |
| 2018-08-28 | $50.35 | $51.30 | $48.40 | $50.05 | $50.05 | 562,252 |
| 2018-08-27 | $49.30 | $50.65 | $48.75 | $50.40 | $50.40 | 441,224 |
| 2018-08-24 | $49.45 | $50.30 | $47.80 | $49.25 | $49.25 | 682,700 |
| 2018-08-23 | $51.70 | $52.65 | $49.30 | $49.40 | $49.40 | 806,985 |
| 2018-08-22 | $49.60 | $51.45 | $49.25 | $51.10 | $51.10 | 453,939 |
| 2018-08-21 | $49.70 | $50.90 | $49.25 | $49.50 | $49.50 | 528,516 |
| 2018-08-20 | $49.30 | $50.00 | $49.00 | $49.45 | $49.45 | 487,574 |
| 2018-08-17 | $49.65 | $49.85 | $48.65 | $49.30 | $49.30 | 865,951 |
| 2018-08-16 | $48.45 | $51.70 | $47.85 | $49.95 | $49.95 | 1,566,582 |
| 2018-08-15 | $46.35 | $48.05 | $45.00 | $47.95 | $47.95 | 1,054,673 |
| 2018-08-14 | $45.15 | $46.90 | $45.05 | $46.40 | $46.40 | 665,030 |
| 2018-08-13 | $46.05 | $46.20 | $44.15 | $45.15 | $45.15 | 840,367 |
| 2018-08-10 | $46.40 | $46.70 | $45.26 | $46.15 | $46.15 | 752,452 |
| 2018-08-09 | $46.45 | $48.65 | $46.33 | $46.50 | $46.50 | 712,443 |
| 2018-08-08 | $46.95 | $47.40 | $45.90 | $46.55 | $46.55 | 440,962 |
| 2018-08-07 | $46.10 | $47.05 | $45.60 | $46.85 | $46.85 | 541,910 |
| 2018-08-06 | $48.00 | $48.20 | $45.32 | $46.00 | $46.00 | 1,150,317 |
| 2018-08-03 | $43.55 | $48.70 | $43.55 | $46.55 | $46.55 | 2,601,620 |
| 2018-08-02 | $42.65 | $43.75 | $41.99 | $43.65 | $43.65 | 712,490 |
| 2018-08-01 | $42.15 | $43.25 | $41.65 | $43.15 | $43.15 | 793,371 |
| 2018-07-31 | $40.70 | $42.20 | $40.65 | $41.80 | $41.80 | 1,006,981 |
| 2018-07-30 | $42.00 | $42.75 | $40.28 | $40.45 | $40.45 | 1,162,035 |
| 2018-07-27 | $43.15 | $43.45 | $41.30 | $41.90 | $41.90 | 1,182,840 |
| 2018-07-26 | $42.70 | $43.70 | $42.25 | $42.95 | $42.95 | 542,359 |
| 2018-07-25 | $40.55 | $43.75 | $40.45 | $43.10 | $43.10 | 1,247,292 |
| 2018-07-24 | $42.30 | $42.50 | $39.95 | $40.45 | $40.45 | 993,341 |
| 2018-07-23 | $41.25 | $42.25 | $39.85 | $42.10 | $42.10 | 661,744 |
| 2018-07-20 | $41.60 | $41.85 | $40.75 | $41.35 | $41.35 | 678,353 |
| 2018-07-19 | $42.05 | $42.25 | $40.30 | $41.45 | $41.45 | 631,159 |
| 2018-07-18 | $41.20 | $42.50 | $40.65 | $42.05 | $42.05 | 1,216,824 |
| 2018-07-17 | $39.35 | $41.25 | $39.30 | $41.10 | $41.10 | 696,715 |
| 2018-07-16 | $40.35 | $41.20 | $39.15 | $39.55 | $39.55 | 664,688 |
| 2018-07-13 | $41.25 | $41.70 | $39.85 | $40.65 | $40.65 | 607,693 |
| 2018-07-12 | $40.75 | $41.45 | $39.70 | $41.15 | $41.15 | 871,732 |
| 2018-07-11 | $40.45 | $41.10 | $40.00 | $40.35 | $40.35 | 960,492 |
| 2018-07-10 | $43.05 | $43.17 | $40.50 | $40.60 | $40.60 | 2,324,294 |
| 2018-07-09 | $44.60 | $44.70 | $42.85 | $43.45 | $43.45 | 909,623 |
| 2018-07-06 | $43.20 | $44.60 | $43.04 | $44.40 | $44.40 | 852,237 |
| 2018-07-05 | $45.00 | $46.23 | $42.35 | $42.85 | $42.85 | 1,219,263 |
| 2018-07-03 | $43.00 | $45.60 | $41.50 | $44.95 | $44.95 | 1,224,440 |
| 2018-07-02 | $44.70 | $45.90 | $42.55 | $42.90 | $42.90 | 1,393,983 |
| 2018-06-29 | $47.75 | $47.85 | $45.05 | $45.20 | $45.20 | 2,311,806 |
| 2018-06-28 | $45.75 | $50.20 | $42.75 | $47.45 | $47.45 | 5,612,581 |
| 2018-06-27 | $34.30 | $49.25 | $33.80 | $44.75 | $44.75 | 16,830,307 |
| 2018-06-26 | $39.25 | $41.05 | $38.30 | $38.70 | $38.70 | 1,358,491 |
| 2018-06-25 | $41.55 | $42.15 | $38.70 | $39.10 | $39.10 | 1,147,761 |
| 2018-06-22 | $41.55 | $42.10 | $40.05 | $42.05 | $42.05 | 2,105,744 |
| 2018-06-21 | $42.50 | $42.55 | $39.15 | $41.35 | $41.35 | 1,200,490 |
| 2018-06-20 | $42.15 | $42.70 | $41.60 | $42.25 | $42.25 | 595,524 |
| 2018-06-19 | $41.30 | $42.60 | $40.60 | $41.95 | $41.95 | 886,641 |
| 2018-06-18 | $40.60 | $42.92 | $40.60 | $41.75 | $41.75 | 1,939,820 |
| 2018-06-15 | $44.55 | $45.45 | $37.10 | $40.05 | $40.05 | 4,361,114 |
| 2018-06-14 | $47.75 | $48.65 | $46.40 | $47.05 | $47.05 | 717,231 |
| 2018-06-13 | $47.40 | $48.70 | $46.28 | $47.55 | $47.55 | 686,353 |
| 2018-06-12 | $46.05 | $47.68 | $45.91 | $47.45 | $47.45 | 594,347 |
| 2018-06-11 | $46.40 | $46.70 | $45.05 | $45.80 | $45.80 | 787,473 |
| 2018-06-08 | $47.70 | $48.80 | $45.63 | $46.15 | $46.15 | 892,894 |
| 2018-06-07 | $49.70 | $50.50 | $48.00 | $48.05 | $48.05 | 489,090 |
| 2018-06-06 | $50.50 | $50.70 | $48.25 | $49.70 | $49.70 | 684,665 |
| 2018-06-05 | $49.90 | $51.45 | $49.75 | $49.95 | $49.95 | 803,295 |
| 2018-06-04 | $49.70 | $51.65 | $48.00 | $50.15 | $50.15 | 741,701 |
| 2018-06-01 | $48.60 | $50.15 | $48.55 | $49.75 | $49.75 | 968,949 |
| 2018-05-31 | $46.95 | $49.45 | $46.75 | $48.15 | $48.15 | 853,274 |
| 2018-05-30 | $46.95 | $48.43 | $46.20 | $46.80 | $46.80 | 521,021 |
| 2018-05-29 | $46.50 | $46.70 | $45.40 | $46.50 | $46.50 | 618,537 |
| 2018-05-25 | $46.80 | $47.15 | $45.75 | $46.65 | $46.65 | 431,952 |
| 2018-05-24 | $47.30 | $47.95 | $46.10 | $46.75 | $46.75 | 680,948 |
| 2018-05-23 | $46.90 | $49.20 | $46.85 | $47.20 | $47.20 | 798,161 |
| 2018-05-22 | $45.70 | $48.35 | $44.80 | $46.95 | $46.95 | 946,695 |
| 2018-05-21 | $46.45 | $47.45 | $45.15 | $45.65 | $45.65 | 481,999 |
| 2018-05-18 | $48.75 | $49.55 | $46.00 | $46.10 | $46.10 | 769,741 |
| 2018-05-17 | $48.25 | $48.65 | $47.30 | $48.10 | $48.10 | 647,993 |
| 2018-05-16 | $49.45 | $49.45 | $48.20 | $48.60 | $48.60 | 436,102 |
| 2018-05-15 | $49.65 | $49.80 | $48.40 | $49.30 | $49.30 | 524,849 |
| 2018-05-14 | $50.00 | $51.20 | $49.10 | $49.90 | $49.90 | 610,077 |
| 2018-05-11 | $47.00 | $49.50 | $46.85 | $49.50 | $49.50 | 610,769 |
| 2018-05-10 | $47.65 | $49.25 | $46.70 | $46.85 | $46.85 | 557,504 |
| 2018-05-09 | $48.80 | $48.80 | $45.95 | $47.60 | $47.60 | 1,011,154 |
| 2018-05-08 | $44.55 | $49.25 | $44.50 | $48.80 | $48.80 | 1,438,170 |
| 2018-05-07 | $43.95 | $45.50 | $43.29 | $45.20 | $45.20 | 430,164 |
| 2018-05-04 | $43.40 | $44.20 | $42.85 | $43.50 | $43.50 | 407,789 |
| 2018-05-03 | $44.80 | $45.47 | $43.10 | $43.35 | $43.35 | 423,989 |
| 2018-05-02 | $45.20 | $45.90 | $44.20 | $44.75 | $44.75 | 353,422 |
| 2018-05-01 | $44.00 | $45.20 | $43.40 | $45.20 | $45.20 | 393,441 |
| 2018-04-30 | $45.30 | $45.40 | $44.00 | $44.15 | $44.15 | 321,055 |
| 2018-04-27 | $45.90 | $46.55 | $44.85 | $44.95 | $44.95 | 566,418 |
| 2018-04-26 | $45.00 | $46.30 | $44.80 | $46.00 | $46.00 | 637,531 |
| 2018-04-25 | $43.25 | $45.55 | $41.70 | $44.60 | $44.60 | 694,598 |
| 2018-04-24 | $44.05 | $44.68 | $42.58 | $43.10 | $43.10 | 458,550 |
| 2018-04-23 | $43.45 | $44.05 | $42.05 | $43.80 | $43.80 | 565,851 |
| 2018-04-20 | $42.80 | $44.15 | $42.70 | $43.35 | $43.35 | 563,135 |
| 2018-04-19 | $45.35 | $45.70 | $42.88 | $43.00 | $43.00 | 484,302 |
| 2018-04-18 | $46.25 | $46.83 | $45.55 | $45.65 | $45.65 | 462,835 |
| 2018-04-17 | $45.50 | $46.80 | $45.35 | $45.95 | $45.95 | 454,918 |
| 2018-04-16 | $45.75 | $46.28 | $45.00 | $45.30 | $45.30 | 524,158 |
| 2018-04-13 | $46.90 | $46.90 | $44.30 | $45.60 | $45.60 | 527,030 |
| 2018-04-12 | $45.65 | $47.05 | $45.35 | $46.70 | $46.70 | 571,141 |
| 2018-04-11 | $47.00 | $47.65 | $44.60 | $45.05 | $45.05 | 652,326 |
| 2018-04-10 | $44.80 | $47.20 | $43.62 | $47.15 | $47.15 | 786,043 |
| 2018-04-09 | $42.45 | $45.30 | $42.45 | $43.80 | $43.80 | 624,559 |
| 2018-04-06 | $43.50 | $44.10 | $41.15 | $41.65 | $41.65 | 588,979 |
| 2018-04-05 | $45.60 | $45.65 | $43.40 | $44.00 | $44.00 | 745,578 |
| 2018-04-04 | $42.40 | $45.70 | $42.00 | $45.15 | $45.15 | 594,813 |
| 2018-04-03 | $44.90 | $45.40 | $42.70 | $43.35 | $43.35 | 989,251 |
| 2018-04-02 | $48.00 | $48.00 | $43.60 | $44.20 | $44.20 | 895,536 |
| 2018-03-29 | $48.10 | $49.10 | $46.60 | $48.30 | $48.30 | 932,951 |
| 2018-03-28 | $47.25 | $49.00 | $45.55 | $47.70 | $47.70 | 693,877 |
| 2018-03-27 | $50.20 | $50.20 | $47.20 | $47.45 | $47.45 | 1,109,465 |
| 2018-03-26 | $49.30 | $50.40 | $48.05 | $50.15 | $50.15 | 782,797 |
| 2018-03-23 | $49.30 | $50.80 | $48.10 | $48.15 | $48.15 | 952,051 |
| 2018-03-22 | $49.50 | $51.20 | $49.15 | $49.20 | $49.20 | 1,000,887 |
| 2018-03-21 | $51.35 | $52.85 | $49.50 | $50.35 | $50.35 | 1,465,761 |
| 2018-03-20 | $54.05 | $54.70 | $52.85 | $53.00 | $53.00 | 930,849 |
| 2018-03-19 | $52.50 | $54.80 | $51.55 | $54.15 | $54.15 | 1,136,873 |
| 2018-03-16 | $54.15 | $54.73 | $52.20 | $52.55 | $52.55 | 1,566,154 |
| 2018-03-15 | $54.65 | $55.20 | $53.90 | $54.40 | $54.40 | 1,012,726 |
| 2018-03-14 | $54.05 | $54.68 | $53.50 | $54.10 | $54.10 | 751,034 |
| 2018-03-13 | $54.50 | $55.02 | $53.00 | $53.75 | $53.75 | 1,499,331 |
| 2018-03-12 | $57.10 | $57.30 | $53.90 | $54.05 | $54.05 | 1,824,874 |
| 2018-03-09 | $55.80 | $58.10 | $53.80 | $57.15 | $57.15 | 4,334,915 |
| 2018-03-08 | $60.60 | $60.90 | $56.50 | $56.90 | $56.90 | 810,241 |
| 2018-03-07 | $61.00 | $62.25 | $59.35 | $60.15 | $60.15 | 807,319 |
| 2018-03-06 | $61.15 | $62.65 | $60.75 | $61.95 | $61.95 | 468,419 |
| 2018-03-05 | $60.35 | $62.75 | $60.30 | $61.15 | $61.15 | 474,075 |
| 2018-03-02 | $57.90 | $61.31 | $57.35 | $60.95 | $60.95 | 735,592 |
| 2018-03-01 | $59.15 | $60.25 | $56.01 | $58.80 | $58.80 | 1,439,595 |
| 2018-02-28 | $61.95 | $61.95 | $57.95 | $58.65 | $58.65 | 1,147,756 |
| 2018-02-27 | $62.60 | $63.45 | $61.00 | $61.45 | $61.45 | 441,925 |
| 2018-02-26 | $63.60 | $63.85 | $62.10 | $62.50 | $62.50 | 414,889 |
| 2018-02-23 | $63.55 | $63.60 | $61.38 | $62.85 | $62.85 | 538,161 |
| 2018-02-22 | $62.35 | $65.05 | $61.50 | $62.65 | $62.65 | 810,032 |
| 2018-02-21 | $66.25 | $68.05 | $61.40 | $61.50 | $61.50 | 867,791 |
| 2018-02-20 | $63.25 | $66.75 | $63.13 | $65.90 | $65.90 | 1,160,565 |
| 2018-02-16 | $62.95 | $64.10 | $62.00 | $62.95 | $62.95 | 622,530 |
| 2018-02-15 | $63.25 | $65.20 | $62.36 | $63.65 | $63.65 | 793,670 |
| 2018-02-14 | $60.55 | $63.35 | $60.15 | $62.30 | $62.30 | 1,132,751 |
| 2018-02-13 | $59.70 | $60.85 | $59.25 | $60.35 | $60.35 | 415,063 |
| 2018-02-12 | $57.90 | $60.70 | $57.35 | $59.95 | $59.95 | 481,730 |
| 2018-02-09 | $59.30 | $60.20 | $53.00 | $57.15 | $57.15 | 1,263,606 |
| 2018-02-08 | $61.30 | $65.40 | $58.85 | $59.00 | $59.00 | 1,073,066 |
| 2018-02-07 | $58.25 | $63.65 | $57.75 | $61.45 | $61.45 | 968,346 |
| 2018-02-06 | $56.95 | $59.40 | $56.05 | $57.95 | $57.95 | 895,801 |
| 2018-02-05 | $59.85 | $61.75 | $57.25 | $57.73 | $57.73 | 747,131 |
| 2018-02-02 | $58.70 | $62.70 | $58.25 | $60.80 | $60.80 | 872,743 |
| 2018-02-01 | $57.30 | $60.40 | $56.55 | $59.60 | $59.60 | 696,979 |
| 2018-01-31 | $61.15 | $62.00 | $57.70 | $57.90 | $57.90 | 734,293 |
| 2018-01-30 | $61.20 | $61.70 | $59.20 | $59.60 | $59.60 | 783,162 |
| 2018-01-29 | $60.70 | $64.50 | $60.45 | $62.35 | $62.35 | 792,522 |
| 2018-01-26 | $60.35 | $61.05 | $59.50 | $60.15 | $60.15 | 605,271 |
| 2018-01-25 | $58.85 | $61.15 | $58.08 | $60.35 | $60.35 | 779,471 |
| 2018-01-24 | $60.00 | $60.00 | $57.30 | $58.15 | $58.15 | 942,297 |
| 2018-01-23 | $57.90 | $60.60 | $56.90 | $59.80 | $59.80 | 1,448,234 |
| 2018-01-22 | $55.35 | $56.65 | $53.86 | $56.35 | $56.35 | 1,121,510 |
| 2018-01-19 | $53.50 | $55.50 | $53.20 | $53.95 | $53.95 | 790,883 |
| 2018-01-18 | $53.80 | $54.15 | $52.60 | $53.00 | $53.00 | 703,856 |
| 2018-01-17 | $52.85 | $54.80 | $52.60 | $53.45 | $53.45 | 964,129 |
| 2018-01-16 | $56.55 | $57.60 | $51.35 | $52.10 | $52.10 | 1,782,567 |
| 2018-01-12 | $56.15 | $57.70 | $55.16 | $56.60 | $56.60 | 968,595 |
| 2018-01-11 | $55.05 | $57.75 | $52.80 | $56.45 | $56.45 | 2,643,596 |
| 2018-01-10 | $47.05 | $55.65 | $46.71 | $55.45 | $55.45 | 5,091,582 |
| 2018-01-09 | $42.40 | $48.85 | $41.35 | $47.15 | $47.15 | 4,272,417 |
| 2018-01-08 | $41.25 | $41.50 | $38.85 | $39.60 | $39.60 | 739,928 |
| 2018-01-05 | $42.00 | $42.05 | $41.00 | $41.50 | $41.50 | 501,597 |
| 2018-01-04 | $42.35 | $42.40 | $41.45 | $41.90 | $41.90 | 669,401 |
| 2018-01-03 | $41.85 | $43.35 | $41.35 | $42.35 | $42.35 | 681,779 |
| 2018-01-02 | $39.70 | $41.70 | $38.80 | $41.60 | $41.60 | 852,740 |
| 2017-12-29 | $41.00 | $41.55 | $39.10 | $39.35 | $39.35 | 589,530 |
| 2017-12-28 | $39.05 | $40.95 | $38.56 | $40.70 | $40.70 | 739,893 |
| 2017-12-27 | $39.50 | $40.25 | $38.85 | $39.00 | $39.00 | 603,218 |
| 2017-12-26 | $39.60 | $40.20 | $39.20 | $39.30 | $39.30 | 540,500 |
| 2017-12-22 | $38.55 | $40.65 | $38.50 | $39.80 | $39.80 | 998,000 |
| 2017-12-21 | $37.35 | $39.15 | $37.35 | $38.55 | $38.55 | 717,322 |
| 2017-12-20 | $36.65 | $38.60 | $36.32 | $37.45 | $37.45 | 1,240,074 |
| 2017-12-19 | $36.85 | $36.87 | $35.36 | $35.95 | $35.95 | 999,507 |
| 2017-12-18 | $36.55 | $37.35 | $36.05 | $36.80 | $36.80 | 1,164,380 |
| 2017-12-15 | $37.60 | $38.00 | $35.25 | $36.25 | $36.25 | 3,989,862 |
| 2017-12-14 | $39.05 | $41.25 | $38.75 | $39.40 | $39.40 | 2,548,459 |
| 2017-12-13 | $38.90 | $39.70 | $34.80 | $38.35 | $38.35 | 3,681,663 |
| 2017-12-12 | $44.70 | $44.80 | $38.25 | $38.40 | $38.40 | 2,835,038 |
| 2017-12-11 | $43.20 | $45.85 | $38.05 | $44.78 | $44.78 | 4,094,506 |
| 2017-12-08 | $43.85 | $45.75 | $43.25 | $45.70 | $45.70 | 1,477,224 |
| 2017-12-07 | $40.60 | $44.30 | $40.10 | $43.85 | $43.85 | 1,371,626 |
| 2017-12-06 | $39.85 | $40.56 | $38.75 | $40.30 | $40.30 | 492,667 |
| 2017-12-05 | $39.75 | $41.95 | $39.70 | $40.00 | $40.00 | 579,610 |
| 2017-12-04 | $42.40 | $43.40 | $39.60 | $39.75 | $39.75 | 985,781 |
| 2017-12-01 | $40.55 | $42.50 | $39.30 | $41.70 | $41.70 | 1,418,577 |
| 2017-11-30 | $37.60 | $39.65 | $37.50 | $39.45 | $39.45 | 748,058 |
| 2017-11-29 | $39.20 | $39.60 | $37.25 | $37.40 | $37.40 | 670,365 |
| 2017-11-28 | $39.45 | $39.50 | $38.46 | $39.25 | $39.25 | 417,030 |
| 2017-11-27 | $39.05 | $39.70 | $38.85 | $39.50 | $39.50 | 560,101 |
| 2017-11-24 | $38.75 | $39.45 | $38.15 | $39.20 | $39.20 | 247,822 |
| 2017-11-22 | $38.30 | $39.00 | $37.73 | $38.35 | $38.35 | 693,864 |
| 2017-11-21 | $40.70 | $41.15 | $38.00 | $38.30 | $38.30 | 1,096,137 |
| 2017-11-20 | $40.60 | $41.30 | $39.65 | $41.10 | $41.10 | 546,107 |
| 2017-11-17 | $39.75 | $40.65 | $39.05 | $40.50 | $40.50 | 375,034 |
| 2017-11-16 | $40.75 | $41.55 | $39.70 | $40.05 | $40.05 | 648,418 |
| 2017-11-15 | $37.10 | $41.30 | $36.60 | $40.75 | $40.75 | 1,261,015 |
| 2017-11-14 | $38.70 | $38.90 | $36.75 | $37.45 | $37.45 | 1,031,187 |
| 2017-11-13 | $38.75 | $39.85 | $38.00 | $38.95 | $38.95 | 816,752 |
| 2017-11-10 | $39.10 | $39.45 | $37.65 | $38.45 | $38.45 | 466,258 |
| 2017-11-09 | $38.50 | $39.85 | $37.80 | $39.15 | $39.15 | 613,809 |
| 2017-11-08 | $38.85 | $39.45 | $38.30 | $38.85 | $38.85 | 421,773 |
| 2017-11-07 | $41.70 | $42.60 | $38.50 | $39.05 | $39.05 | 852,920 |
| 2017-11-06 | $41.80 | $42.70 | $40.95 | $41.70 | $41.70 | 547,622 |
| 2017-11-03 | $38.55 | $43.95 | $37.60 | $41.55 | $41.55 | 2,445,788 |
| 2017-11-02 | $38.85 | $39.90 | $38.65 | $39.10 | $39.10 | 808,729 |
| 2017-11-01 | $40.15 | $40.40 | $37.20 | $39.05 | $39.05 | 1,816,878 |
| 2017-10-31 | $38.75 | $40.30 | $37.40 | $39.80 | $39.80 | 1,645,745 |
| 2017-10-30 | $34.70 | $39.30 | $34.50 | $38.65 | $38.65 | 3,092,392 |
| 2017-10-27 | $34.05 | $34.60 | $33.40 | $34.35 | $34.35 | 943,918 |
| 2017-10-26 | $34.45 | $34.50 | $33.55 | $33.90 | $33.90 | 1,085,439 |
| 2017-10-25 | $33.40 | $34.75 | $32.60 | $34.50 | $34.50 | 1,066,835 |
| 2017-10-24 | $32.15 | $33.60 | $32.15 | $33.20 | $33.20 | 1,283,133 |
| 2017-10-23 | $30.50 | $33.30 | $29.96 | $32.15 | $32.15 | 1,824,015 |
| 2017-10-20 | $32.40 | $32.70 | $31.50 | $32.55 | $32.55 | 674,181 |
| 2017-10-19 | $32.20 | $32.45 | $31.25 | $32.00 | $32.00 | 930,554 |
| 2017-10-18 | $33.25 | $33.70 | $31.95 | $32.45 | $32.45 | 770,857 |
| 2017-10-17 | $32.65 | $33.35 | $32.50 | $32.90 | $32.90 | 374,243 |
| 2017-10-16 | $32.70 | $33.05 | $32.05 | $32.90 | $32.90 | 574,749 |
| 2017-10-13 | $33.20 | $33.20 | $31.95 | $32.55 | $32.55 | 672,624 |
| 2017-10-12 | $33.10 | $33.40 | $31.95 | $32.95 | $32.95 | 996,744 |
| 2017-10-11 | $33.35 | $33.85 | $32.35 | $33.20 | $33.20 | 1,163,646 |
| 2017-10-10 | $31.80 | $33.15 | $31.75 | $32.95 | $32.95 | 672,449 |
| 2017-10-09 | $32.50 | $32.55 | $31.25 | $31.75 | $31.75 | 441,259 |
| 2017-10-06 | $32.35 | $33.15 | $31.65 | $32.35 | $32.35 | 654,260 |
| 2017-10-05 | $32.65 | $32.85 | $31.60 | $32.30 | $32.30 | 879,664 |
| 2017-10-04 | $30.30 | $33.70 | $29.60 | $32.35 | $32.35 | 2,251,226 |
| 2017-10-03 | $30.95 | $31.40 | $29.45 | $29.70 | $29.70 | 1,171,675 |
| 2017-10-02 | $31.15 | $31.90 | $30.65 | $31.00 | $31.00 | 1,314,544 |
| 2017-09-29 | $29.40 | $31.30 | $29.30 | $31.05 | $31.05 | 1,099,228 |
| 2017-09-28 | $28.65 | $29.85 | $28.45 | $29.50 | $29.50 | 1,065,340 |
| 2017-09-27 | $28.20 | $28.85 | $28.00 | $28.50 | $28.50 | 728,364 |
| 2017-09-26 | $28.25 | $28.35 | $27.55 | $28.15 | $28.15 | 612,087 |
| 2017-09-25 | $28.45 | $28.68 | $27.70 | $28.25 | $28.25 | 649,324 |
| 2017-09-22 | $27.25 | $28.95 | $27.15 | $28.50 | $28.50 | 923,930 |
| 2017-09-21 | $29.10 | $29.30 | $27.15 | $27.15 | $27.15 | 1,050,669 |
| 2017-09-20 | $28.50 | $29.00 | $28.10 | $28.60 | $28.60 | 543,748 |
| 2017-09-19 | $27.60 | $28.55 | $27.60 | $28.50 | $28.50 | 567,515 |
| 2017-09-18 | $26.80 | $28.75 | $26.80 | $27.80 | $27.80 | 633,403 |
| 2017-09-15 | $26.50 | $28.85 | $26.50 | $28.00 | $28.00 | 1,669,744 |
| 2017-09-14 | $26.15 | $27.15 | $26.10 | $26.40 | $26.40 | 503,178 |
| 2017-09-13 | $26.35 | $27.35 | $26.25 | $26.45 | $26.45 | 861,380 |
| 2017-09-12 | $27.60 | $27.90 | $26.20 | $26.25 | $26.25 | 938,504 |
| 2017-09-11 | $28.25 | $28.35 | $27.35 | $27.60 | $27.60 | 418,507 |
| 2017-09-08 | $28.15 | $28.50 | $27.50 | $27.60 | $27.60 | 399,331 |
| 2017-09-07 | $28.45 | $29.00 | $27.90 | $28.35 | $28.35 | 374,412 |
| 2017-09-06 | $28.60 | $29.05 | $28.13 | $28.40 | $28.40 | 569,217 |
| 2017-09-05 | $30.60 | $30.85 | $28.35 | $28.40 | $28.40 | 964,197 |
| 2017-09-01 | $30.40 | $30.66 | $28.90 | $30.30 | $30.30 | 820,840 |
| 2017-08-31 | $28.65 | $30.65 | $28.60 | $30.40 | $30.40 | 1,135,869 |
| 2017-08-30 | $28.05 | $29.08 | $27.75 | $28.60 | $28.60 | 565,058 |
| 2017-08-29 | $28.80 | $28.95 | $27.95 | $28.10 | $28.10 | 569,217 |
| 2017-08-28 | $27.75 | $29.50 | $27.65 | $29.15 | $29.15 | 1,462,462 |
| 2017-08-25 | $27.90 | $28.20 | $27.35 | $27.45 | $27.45 | 631,537 |
| 2017-08-24 | $26.65 | $27.75 | $26.50 | $27.65 | $27.65 | 690,527 |
| 2017-08-23 | $26.75 | $27.80 | $26.63 | $27.10 | $27.10 | 479,689 |
| 2017-08-22 | $26.80 | $27.60 | $26.65 | $27.10 | $27.10 | 471,003 |
| 2017-08-21 | $27.45 | $27.65 | $26.60 | $26.80 | $26.80 | 668,182 |
| 2017-08-18 | $27.35 | $28.30 | $27.15 | $27.60 | $27.60 | 426,972 |
| 2017-08-17 | $28.40 | $28.82 | $27.50 | $27.60 | $27.60 | 576,428 |
| 2017-08-16 | $28.75 | $29.45 | $28.30 | $28.60 | $28.60 | 613,093 |
| 2017-08-15 | $29.20 | $29.41 | $28.25 | $28.50 | $28.50 | 384,314 |
| 2017-08-14 | $28.90 | $29.79 | $28.55 | $29.30 | $29.30 | 586,690 |
| 2017-08-11 | $26.95 | $28.60 | $26.88 | $28.55 | $28.55 | 628,104 |
| 2017-08-10 | $27.25 | $27.65 | $26.35 | $27.00 | $27.00 | 599,879 |
| 2017-08-09 | $26.70 | $28.00 | $26.60 | $27.10 | $27.10 | 511,557 |
| 2017-08-08 | $29.00 | $29.40 | $26.80 | $26.95 | $26.95 | 694,620 |
| 2017-08-07 | $29.55 | $29.90 | $28.60 | $28.85 | $28.85 | 652,192 |
| 2017-08-04 | $28.00 | $29.85 | $27.60 | $29.45 | $29.45 | 1,258,784 |
| 2017-08-03 | $27.15 | $27.40 | $26.04 | $27.20 | $27.20 | 867,255 |
| 2017-08-02 | $25.20 | $27.60 | $25.20 | $27.20 | $27.20 | 1,047,936 |
| 2017-08-01 | $26.15 | $26.35 | $24.03 | $25.10 | $25.10 | 1,352,164 |
| 2017-07-31 | $26.45 | $26.55 | $25.95 | $26.10 | $26.10 | 655,530 |
| 2017-07-28 | $26.95 | $27.25 | $26.10 | $26.35 | $26.35 | 811,872 |
| 2017-07-27 | $27.85 | $28.25 | $26.85 | $27.00 | $27.00 | 697,603 |
| 2017-07-26 | $28.70 | $29.20 | $27.85 | $27.90 | $27.90 | 606,069 |
| 2017-07-25 | $30.35 | $30.40 | $28.70 | $28.70 | $28.70 | 910,324 |
| 2017-07-24 | $29.90 | $30.45 | $29.25 | $30.25 | $30.25 | 616,048 |
| 2017-07-21 | $28.95 | $30.15 | $28.70 | $29.95 | $29.95 | 841,939 |
| 2017-07-20 | $27.95 | $28.80 | $27.80 | $28.70 | $28.70 | 578,382 |
| 2017-07-19 | $28.25 | $28.50 | $27.75 | $28.05 | $28.05 | 339,479 |
| 2017-07-18 | $28.30 | $28.45 | $27.65 | $28.00 | $28.00 | 640,437 |
| 2017-07-17 | $28.40 | $29.00 | $28.10 | $28.15 | $28.15 | 362,704 |
| 2017-07-14 | $28.85 | $29.15 | $28.30 | $28.45 | $28.45 | 334,011 |
| 2017-07-13 | $28.45 | $28.95 | $27.73 | $28.65 | $28.65 | 568,710 |
| 2017-07-12 | $28.50 | $28.50 | $27.90 | $28.30 | $28.30 | 408,856 |
| 2017-07-11 | $28.15 | $28.65 | $27.75 | $28.10 | $28.10 | 405,275 |
| 2017-07-10 | $28.55 | $29.25 | $28.08 | $28.20 | $28.20 | 554,492 |
| 2017-07-07 | $29.15 | $29.50 | $28.55 | $28.85 | $28.85 | 379,271 |
| 2017-07-06 | $28.85 | $29.30 | $28.00 | $28.90 | $28.90 | 664,067 |
| 2017-07-05 | $28.75 | $29.23 | $27.80 | $29.20 | $29.20 | 689,524 |
| 2017-07-03 | $27.60 | $28.85 | $27.35 | $28.80 | $28.80 | 431,490 |
| 2017-06-30 | $28.75 | $29.10 | $27.35 | $27.35 | $27.35 | 1,240,771 |
| 2017-06-29 | $30.05 | $30.30 | $28.10 | $28.50 | $28.50 | 958,626 |
| 2017-06-28 | $29.20 | $30.25 | $28.55 | $30.00 | $30.00 | 1,134,375 |
| 2017-06-27 | $27.75 | $28.95 | $27.40 | $27.50 | $27.50 | 781,041 |
| 2017-06-26 | $29.80 | $30.30 | $27.85 | $27.90 | $27.90 | 860,428 |
| 2017-06-23 | $29.55 | $29.90 | $27.10 | $29.85 | $29.85 | 3,199,127 |
| 2017-06-22 | $30.75 | $31.75 | $28.55 | $29.25 | $29.25 | 1,299,640 |
| 2017-06-21 | $28.50 | $30.80 | $28.30 | $30.75 | $30.75 | 1,362,982 |
| 2017-06-20 | $27.20 | $30.40 | $27.00 | $28.45 | $28.45 | 1,774,554 |
| 2017-06-19 | $26.80 | $27.40 | $26.40 | $27.10 | $27.10 | 672,616 |
| 2017-06-16 | $26.45 | $27.20 | $25.65 | $26.70 | $26.70 | 3,552,467 |
| 2017-06-15 | $27.30 | $27.65 | $26.38 | $26.80 | $26.80 | 703,816 |
| 2017-06-14 | $29.20 | $30.15 | $27.40 | $27.85 | $27.85 | 1,049,918 |
| 2017-06-13 | $29.05 | $30.40 | $28.90 | $30.10 | $30.10 | 575,071 |
| 2017-06-12 | $28.80 | $29.50 | $27.60 | $28.90 | $28.90 | 542,751 |
| 2017-06-09 | $29.15 | $29.45 | $27.70 | $28.85 | $28.85 | 705,314 |
| 2017-06-08 | $29.05 | $29.38 | $28.45 | $29.30 | $29.30 | 331,929 |
| 2017-06-07 | $29.30 | $29.50 | $27.85 | $29.10 | $29.10 | 731,611 |
| 2017-06-06 | $28.05 | $29.45 | $27.70 | $29.35 | $29.35 | 613,189 |
| 2017-06-05 | $27.70 | $28.65 | $27.10 | $28.20 | $28.20 | 628,007 |
| 2017-06-02 | $27.30 | $27.95 | $26.50 | $27.75 | $27.75 | 696,434 |
| 2017-06-01 | $27.00 | $27.25 | $26.05 | $26.50 | $26.50 | 751,956 |
| 2017-05-31 | $27.30 | $28.00 | $26.41 | $27.00 | $27.00 | 669,829 |
| 2017-05-30 | $27.45 | $28.25 | $27.10 | $27.25 | $27.25 | 532,363 |
| 2017-05-26 | $29.25 | $29.50 | $27.55 | $27.75 | $27.75 | 557,097 |
| 2017-05-25 | $29.45 | $30.00 | $28.50 | $29.10 | $29.10 | 518,217 |
| 2017-05-24 | $29.10 | $29.35 | $28.35 | $29.20 | $29.20 | 544,379 |
| 2017-05-23 | $30.00 | $30.00 | $28.71 | $28.95 | $28.95 | 481,945 |
| 2017-05-22 | $29.60 | $30.00 | $29.05 | $30.00 | $30.00 | 540,452 |
| 2017-05-19 | $31.05 | $31.25 | $29.45 | $29.75 | $29.75 | 430,733 |
| 2017-05-18 | $29.40 | $30.65 | $29.33 | $30.25 | $30.25 | 472,747 |
| 2017-05-17 | $31.30 | $31.70 | $28.93 | $29.30 | $29.30 | 1,102,687 |
| 2017-05-16 | $32.35 | $32.90 | $31.20 | $32.20 | $32.20 | 518,703 |
| 2017-05-15 | $32.60 | $33.20 | $32.10 | $32.75 | $32.75 | 544,592 |
| 2017-05-12 | $31.50 | $33.00 | $31.50 | $32.60 | $32.60 | 611,052 |
| 2017-05-11 | $29.70 | $31.95 | $27.85 | $31.60 | $31.60 | 1,225,037 |
| 2017-05-10 | $28.95 | $31.00 | $28.75 | $30.25 | $30.25 | 826,950 |
| 2017-05-09 | $28.50 | $29.00 | $28.35 | $28.85 | $28.85 | 483,633 |
| 2017-05-08 | $30.05 | $30.05 | $28.30 | $28.55 | $28.55 | 742,406 |
| 2017-05-05 | $29.70 | $30.10 | $28.85 | $29.90 | $29.90 | 527,794 |
| 2017-05-04 | $30.50 | $30.75 | $29.55 | $29.75 | $29.75 | 611,531 |
| 2017-05-03 | $30.70 | $30.90 | $28.10 | $30.45 | $30.45 | 1,223,706 |
| 2017-05-02 | $31.25 | $33.48 | $29.73 | $31.05 | $31.05 | 1,475,392 |
| 2017-05-01 | $29.20 | $30.85 | $28.95 | $30.75 | $30.75 | 550,294 |
| 2017-04-28 | $29.55 | $29.95 | $28.75 | $28.95 | $28.95 | 429,115 |
| 2017-04-27 | $29.75 | $30.05 | $29.15 | $29.45 | $29.45 | 345,507 |
| 2017-04-26 | $30.35 | $30.70 | $29.52 | $29.70 | $29.70 | 499,999 |
| 2017-04-25 | $30.25 | $31.45 | $30.05 | $30.50 | $30.50 | 781,152 |
| 2017-04-24 | $29.30 | $30.90 | $28.30 | $30.55 | $30.55 | 788,492 |
| 2017-04-21 | $29.50 | $29.90 | $28.90 | $29.00 | $29.00 | 612,104 |
| 2017-04-20 | $29.25 | $30.00 | $29.00 | $29.80 | $29.80 | 587,229 |
| 2017-04-19 | $29.70 | $29.75 | $28.30 | $29.35 | $29.35 | 893,279 |
| 2017-04-18 | $29.85 | $30.05 | $28.50 | $29.25 | $29.25 | 1,020,257 |
| 2017-04-17 | $28.70 | $29.75 | $27.85 | $29.00 | $29.00 | 1,073,012 |
| 2017-04-13 | $30.30 | $31.20 | $28.75 | $28.90 | $28.90 | 1,348,435 |
| 2017-04-12 | $31.35 | $31.40 | $30.10 | $30.25 | $30.25 | 784,372 |
| 2017-04-11 | $32.20 | $32.85 | $30.10 | $31.45 | $31.45 | 1,385,494 |
| 2017-04-10 | $32.50 | $33.10 | $32.10 | $32.50 | $32.50 | 500,261 |
| 2017-04-07 | $33.25 | $33.35 | $32.10 | $32.50 | $32.50 | 808,728 |
| 2017-04-06 | $34.10 | $34.50 | $32.83 | $33.35 | $33.35 | 1,691,639 |
| 2017-04-05 | $35.80 | $36.15 | $34.10 | $34.25 | $34.25 | 1,364,152 |
| 2017-04-04 | $36.70 | $37.20 | $35.20 | $35.90 | $35.90 | 684,303 |
| 2017-04-03 | $36.75 | $37.50 | $35.60 | $36.65 | $36.65 | 871,212 |
| 2017-03-31 | $36.70 | $37.85 | $36.35 | $36.85 | $36.85 | 1,435,194 |
| 2017-03-30 | $37.50 | $38.20 | $36.78 | $37.40 | $37.40 | 837,120 |
| 2017-03-29 | $38.85 | $39.45 | $37.60 | $37.70 | $37.70 | 959,955 |
| 2017-03-28 | $39.35 | $39.85 | $38.61 | $38.85 | $38.85 | 583,647 |
| 2017-03-27 | $39.00 | $41.15 | $38.50 | $39.55 | $39.55 | 1,069,601 |
| 2017-03-24 | $38.50 | $39.70 | $38.45 | $39.15 | $39.15 | 506,260 |
| 2017-03-23 | $37.90 | $39.85 | $37.30 | $38.55 | $38.55 | 908,724 |
| 2017-03-22 | $36.00 | $38.50 | $35.56 | $38.00 | $38.00 | 1,047,682 |
| 2017-03-21 | $38.55 | $38.60 | $35.40 | $36.30 | $36.30 | 1,179,735 |
| 2017-03-20 | $36.55 | $37.60 | $35.70 | $37.35 | $37.35 | 943,338 |
| 2017-03-17 | $38.00 | $38.05 | $35.70 | $36.90 | $36.90 | 2,485,450 |
| 2017-03-16 | $39.30 | $39.65 | $37.45 | $37.75 | $37.75 | 1,126,212 |
| 2017-03-15 | $36.50 | $38.30 | $35.85 | $37.95 | $37.95 | 1,783,866 |
| 2017-03-14 | $37.20 | $37.30 | $35.25 | $36.40 | $36.40 | 1,516,262 |
| 2017-03-13 | $36.95 | $38.05 | $36.49 | $37.70 | $37.70 | 1,329,599 |
| 2017-03-10 | $37.05 | $37.85 | $35.90 | $37.00 | $37.00 | 1,916,004 |
| 2017-03-09 | $34.30 | $37.75 | $34.25 | $36.15 | $36.15 | 5,282,576 |
| 2017-03-08 | $28.85 | $37.45 | $28.30 | $34.25 | $34.25 | 14,138,030 |
| 2017-03-07 | $28.60 | $28.80 | $27.55 | $28.30 | $28.30 | 760,580 |
| 2017-03-06 | $28.05 | $28.75 | $27.43 | $28.60 | $28.60 | 1,178,474 |
| 2017-03-03 | $28.50 | $28.70 | $27.00 | $27.90 | $27.90 | 1,520,263 |
| 2017-03-02 | $30.00 | $31.00 | $26.35 | $27.05 | $27.05 | 4,981,911 |
| 2017-03-01 | $27.90 | $29.90 | $27.20 | $29.75 | $29.75 | 1,767,038 |
| 2017-02-28 | $28.30 | $28.70 | $27.50 | $27.85 | $27.85 | 1,380,860 |
| 2017-02-27 | $28.25 | $29.60 | $27.70 | $28.30 | $28.30 | 1,423,092 |
| 2017-02-24 | $26.00 | $28.45 | $25.74 | $28.15 | $28.15 | 1,503,906 |
| 2017-02-23 | $24.95 | $26.40 | $24.65 | $26.25 | $26.25 | 2,283,089 |
| 2017-02-22 | $25.60 | $26.50 | $23.55 | $24.40 | $24.40 | 8,239,076 |
| 2017-02-21 | $27.85 | $29.10 | $27.25 | $28.50 | $28.50 | 1,878,808 |
| 2017-02-17 | $24.80 | $28.00 | $24.10 | $26.90 | $26.90 | 1,632,331 |
| 2017-02-16 | $23.35 | $26.05 | $22.70 | $24.95 | $24.95 | 1,612,463 |
| 2017-02-15 | $22.30 | $23.80 | $21.85 | $23.35 | $23.35 | 1,553,655 |
| 2017-02-14 | $20.80 | $22.55 | $20.25 | $22.40 | $22.40 | 1,168,225 |
| 2017-02-13 | $21.50 | $23.00 | $19.35 | $20.50 | $20.50 | 1,722,827 |
| 2017-02-10 | $19.70 | $21.95 | $18.95 | $21.50 | $21.50 | 1,991,688 |
| 2017-02-09 | $17.75 | $20.35 | $17.70 | $19.70 | $19.70 | 1,120,012 |
| 2017-02-08 | $16.70 | $18.20 | $16.65 | $17.70 | $17.70 | 941,617 |
| 2017-02-07 | $16.20 | $16.95 | $16.15 | $16.80 | $16.80 | 675,935 |
| 2017-02-06 | $16.05 | $16.30 | $15.90 | $16.20 | $16.20 | 172,023 |
| 2017-02-03 | $16.25 | $16.35 | $15.75 | $16.10 | $16.10 | 183,799 |
| 2017-02-02 | $16.10 | $16.40 | $15.70 | $16.15 | $16.15 | 212,967 |
| 2017-02-01 | $16.15 | $16.25 | $15.85 | $16.10 | $16.10 | 262,042 |
| 2017-01-31 | $14.85 | $16.35 | $14.70 | $16.15 | $16.15 | 494,871 |
| 2017-01-30 | $15.90 | $16.00 | $14.90 | $14.95 | $14.95 | 637,958 |
| 2017-01-27 | $15.80 | $16.20 | $15.75 | $16.00 | $16.00 | 233,775 |
| 2017-01-26 | $16.50 | $16.65 | $15.85 | $15.95 | $15.95 | 196,342 |
| 2017-01-25 | $16.70 | $16.80 | $16.35 | $16.45 | $16.45 | 205,857 |
| 2017-01-24 | $16.45 | $16.65 | $15.80 | $16.60 | $16.60 | 536,547 |
| 2017-01-23 | $16.65 | $16.75 | $16.20 | $16.45 | $16.45 | 195,809 |
| 2017-01-20 | $16.75 | $16.85 | $16.50 | $16.75 | $16.75 | 269,549 |
| 2017-01-19 | $16.75 | $16.75 | $16.25 | $16.65 | $16.65 | 334,436 |
| 2017-01-18 | $16.30 | $16.80 | $16.25 | $16.75 | $16.75 | 388,194 |
| 2017-01-17 | $16.65 | $16.65 | $15.90 | $16.40 | $16.40 | 397,861 |
| 2017-01-13 | $16.45 | $16.80 | $16.40 | $16.70 | $16.70 | 331,449 |
| 2017-01-12 | $16.20 | $16.75 | $16.05 | $16.45 | $16.45 | 226,334 |
| 2017-01-11 | $16.30 | $16.65 | $15.75 | $16.35 | $16.35 | 343,233 |
| 2017-01-10 | $16.50 | $16.55 | $15.70 | $16.40 | $16.40 | 378,872 |
| 2017-01-09 | $16.70 | $16.90 | $16.25 | $16.45 | $16.45 | 313,544 |
| 2017-01-06 | $16.40 | $16.55 | $15.80 | $16.45 | $16.45 | 406,374 |
| 2017-01-05 | $16.00 | $16.55 | $15.80 | $16.25 | $16.25 | 600,770 |
| 2017-01-04 | $15.10 | $16.25 | $14.70 | $15.85 | $15.85 | 1,284,449 |
| 2017-01-03 | $14.70 | $14.95 | $14.00 | $14.30 | $14.30 | 319,029 |
| 2016-12-30 | $13.80 | $14.50 | $13.60 | $14.45 | $14.45 | 499,132 |
| 2016-12-29 | $13.95 | $14.15 | $13.35 | $13.90 | $13.90 | 521,771 |
| 2016-12-28 | $14.60 | $14.80 | $13.70 | $13.95 | $13.95 | 448,938 |
| 2016-12-27 | $15.20 | $15.25 | $14.25 | $14.50 | $14.50 | 404,443 |
| 2016-12-23 | $14.45 | $15.45 | $14.45 | $15.15 | $15.15 | 400,429 |
| 2016-12-22 | $15.20 | $15.30 | $14.35 | $14.45 | $14.45 | 533,374 |
| 2016-12-21 | $16.30 | $16.30 | $15.00 | $15.15 | $15.15 | 445,341 |
| 2016-12-20 | $16.20 | $16.70 | $15.95 | $16.20 | $16.20 | 200,255 |
| 2016-12-19 | $16.30 | $16.75 | $16.03 | $16.10 | $16.10 | 308,118 |
| 2016-12-16 | $16.30 | $16.80 | $15.90 | $16.25 | $16.25 | 2,032,908 |
| 2016-12-15 | $15.75 | $16.48 | $15.50 | $16.40 | $16.40 | 907,953 |
| 2016-12-14 | $16.95 | $17.20 | $16.00 | $16.10 | $16.10 | 865,435 |
| 2016-12-13 | $16.70 | $17.55 | $16.40 | $17.00 | $17.00 | 1,001,370 |
| 2016-12-12 | $16.35 | $16.85 | $16.00 | $16.55 | $16.55 | 593,576 |
| 2016-12-09 | $16.45 | $16.65 | $16.10 | $16.25 | $16.25 | 442,217 |
| 2016-12-08 | $15.80 | $16.55 | $15.50 | $16.25 | $16.25 | 848,546 |
| 2016-12-07 | $16.05 | $16.40 | $15.55 | $15.95 | $15.95 | 573,778 |
| 2016-12-06 | $17.05 | $17.25 | $15.30 | $16.40 | $16.40 | 1,922,787 |
| 2016-12-05 | $20.15 | $20.29 | $17.05 | $17.25 | $17.25 | 1,636,466 |
| 2016-12-02 | $19.05 | $19.60 | $18.75 | $19.10 | $19.10 | 273,820 |
| 2016-12-01 | $19.25 | $19.35 | $18.50 | $19.20 | $19.20 | 482,970 |
| 2016-11-30 | $19.20 | $19.55 | $18.91 | $19.15 | $19.15 | 493,192 |
| 2016-11-29 | $18.15 | $18.90 | $17.87 | $18.65 | $18.65 | 242,860 |
| 2016-11-28 | $18.05 | $18.50 | $17.65 | $18.05 | $18.05 | 410,961 |
| 2016-11-25 | $17.80 | $18.65 | $17.50 | $18.55 | $18.55 | 175,562 |
| 2016-11-23 | $16.90 | $17.80 | $16.50 | $17.70 | $17.70 | 344,248 |
| 2016-11-22 | $17.90 | $18.10 | $17.05 | $17.15 | $17.15 | 400,215 |
| 2016-11-21 | $17.65 | $18.10 | $17.40 | $17.80 | $17.80 | 301,086 |
| 2016-11-18 | $17.60 | $17.70 | $17.25 | $17.55 | $17.55 | 644,626 |
| 2016-11-17 | $18.30 | $18.77 | $17.35 | $17.55 | $17.55 | 404,742 |
| 2016-11-16 | $19.30 | $19.80 | $18.10 | $18.25 | $18.25 | 735,360 |
| 2016-11-15 | $20.40 | $20.45 | $19.05 | $19.50 | $19.50 | 751,203 |
| 2016-11-14 | $19.45 | $20.80 | $19.30 | $20.70 | $20.70 | 496,711 |
| 2016-11-11 | $18.75 | $19.60 | $18.40 | $19.55 | $19.55 | 697,705 |
| 2016-11-10 | $17.70 | $19.59 | $17.00 | $18.75 | $18.75 | 1,211,063 |
| 2016-11-09 | $16.75 | $17.50 | $16.75 | $17.50 | $17.50 | 874,365 |
| 2016-11-08 | $16.45 | $16.95 | $16.25 | $16.25 | $16.25 | 295,237 |
| 2016-11-07 | $17.05 | $17.30 | $16.20 | $16.60 | $16.60 | 405,223 |
| 2016-11-04 | $14.80 | $16.85 | $14.80 | $16.70 | $16.70 | 939,690 |
| 2016-11-03 | $17.85 | $18.25 | $15.10 | $15.15 | $15.15 | 1,559,784 |
| 2016-11-02 | $18.20 | $19.00 | $17.35 | $17.65 | $17.65 | 1,493,872 |
| 2016-11-01 | $18.15 | $18.75 | $17.10 | $18.15 | $18.15 | 1,617,120 |
| 2016-10-31 | $17.70 | $17.70 | $16.65 | $17.45 | $17.45 | 395,631 |
| 2016-10-28 | $18.50 | $18.62 | $17.60 | $17.65 | $17.65 | 503,396 |
| 2016-10-27 | $19.55 | $19.95 | $18.50 | $18.60 | $18.60 | 435,912 |
| 2016-10-26 | $19.65 | $19.92 | $19.00 | $19.35 | $19.35 | 580,897 |
| 2016-10-25 | $20.75 | $21.65 | $19.25 | $19.75 | $19.75 | 2,579,249 |
| 2016-10-24 | $18.95 | $18.95 | $17.70 | $17.75 | $17.75 | 443,674 |
| 2016-10-21 | $18.50 | $19.10 | $18.47 | $18.85 | $18.85 | 333,081 |
| 2016-10-20 | $18.00 | $18.88 | $17.95 | $18.70 | $18.70 | 276,849 |
| 2016-10-19 | $18.30 | $18.45 | $17.70 | $18.05 | $18.05 | 293,426 |
| 2016-10-18 | $17.65 | $18.25 | $17.30 | $18.15 | $18.15 | 185,181 |
| 2016-10-17 | $17.45 | $17.70 | $16.90 | $17.25 | $17.25 | 293,884 |
| 2016-10-14 | $18.10 | $18.11 | $16.81 | $17.50 | $17.50 | 397,639 |
| 2016-10-13 | $17.45 | $18.25 | $17.11 | $18.20 | $18.20 | 321,713 |
| 2016-10-12 | $18.15 | $18.65 | $17.35 | $17.60 | $17.60 | 355,256 |
| 2016-10-11 | $18.50 | $18.65 | $17.55 | $18.25 | $18.25 | 435,572 |
| 2016-10-10 | $18.90 | $19.10 | $18.35 | $18.60 | $18.60 | 341,092 |
| 2016-10-07 | $18.70 | $19.20 | $17.85 | $18.50 | $18.50 | 547,911 |
| 2016-10-06 | $19.30 | $19.85 | $17.55 | $18.80 | $18.80 | 1,158,911 |
| 2016-10-05 | $22.85 | $23.25 | $18.80 | $19.60 | $19.60 | 1,885,561 |
| 2016-10-04 | $22.40 | $23.15 | $21.80 | $22.50 | $22.50 | 344,639 |
| 2016-10-03 | $23.25 | $23.80 | $21.35 | $22.30 | $22.30 | 415,564 |
| 2016-09-30 | $22.39 | $23.24 | $21.65 | $23.05 | $23.05 | 1,448,185 |
| 2016-09-29 | $21.77 | $21.79 | $20.25 | $20.46 | $20.46 | 272,543 |
| 2016-09-28 | $22.17 | $22.17 | $21.16 | $21.83 | $21.83 | 198,141 |
| 2016-09-27 | $21.93 | $22.09 | $21.12 | $22.02 | $22.02 | 304,956 |
| 2016-09-26 | $22.53 | $22.53 | $21.81 | $21.95 | $21.95 | 190,518 |
| 2016-09-23 | $23.36 | $24.10 | $22.64 | $22.75 | $22.75 | 366,175 |
| 2016-09-22 | $23.71 | $23.71 | $22.63 | $23.41 | $23.41 | 407,937 |
| 2016-09-21 | $22.92 | $23.88 | $22.83 | $23.50 | $23.50 | 582,366 |
| 2016-09-20 | $23.56 | $23.76 | $21.65 | $22.86 | $22.86 | 981,206 |
| 2016-09-19 | $22.50 | $23.65 | $22.20 | $22.89 | $22.89 | 597,817 |
| 2016-09-16 | $20.31 | $22.76 | $20.21 | $22.57 | $22.57 | 698,449 |
| 2016-09-15 | $20.65 | $20.83 | $20.03 | $20.47 | $20.47 | 447,907 |
| 2016-09-14 | $18.93 | $21.42 | $18.61 | $20.54 | $20.54 | 1,448,576 |
| 2016-09-13 | $18.90 | $19.09 | $18.21 | $18.47 | $18.47 | 199,874 |
| 2016-09-12 | $18.45 | $19.33 | $18.31 | $19.27 | $19.27 | 275,718 |
| 2016-09-09 | $19.67 | $19.90 | $18.52 | $18.58 | $18.58 | 528,386 |
| 2016-09-08 | $18.83 | $20.00 | $18.70 | $19.89 | $19.89 | 339,321 |
| 2016-09-07 | $17.82 | $18.92 | $17.82 | $18.84 | $18.84 | 435,446 |
| 2016-09-06 | $17.57 | $18.02 | $17.42 | $17.85 | $17.85 | 129,431 |
| 2016-09-02 | $17.41 | $17.91 | $17.06 | $17.45 | $17.45 | 147,216 |
| 2016-09-01 | $17.11 | $17.36 | $16.90 | $17.28 | $17.28 | 217,260 |
| 2016-08-31 | $18.24 | $18.24 | $16.90 | $16.99 | $16.99 | 225,560 |
| 2016-08-30 | $18.30 | $18.55 | $18.07 | $18.23 | $18.23 | 213,003 |
| 2016-08-29 | $18.35 | $18.59 | $18.00 | $18.17 | $18.17 | 121,346 |
| 2016-08-26 | $18.05 | $18.65 | $18.00 | $18.28 | $18.28 | 150,236 |
| 2016-08-25 | $18.50 | $19.63 | $17.78 | $18.05 | $18.05 | 599,646 |
| 2016-08-24 | $19.44 | $19.92 | $18.18 | $18.42 | $18.42 | 256,998 |
| 2016-08-23 | $19.56 | $19.77 | $19.14 | $19.38 | $19.38 | 195,783 |
| 2016-08-22 | $19.72 | $19.92 | $19.26 | $19.48 | $19.48 | 146,923 |
| 2016-08-19 | $19.87 | $20.15 | $19.24 | $19.54 | $19.54 | 364,603 |
| 2016-08-18 | $19.50 | $20.15 | $19.33 | $20.00 | $20.00 | 442,454 |
| 2016-08-17 | $21.65 | $21.65 | $19.33 | $19.52 | $19.52 | 566,404 |
| 2016-08-16 | $21.50 | $22.28 | $21.12 | $21.39 | $21.39 | 452,903 |
| 2016-08-15 | $21.91 | $22.22 | $21.27 | $22.00 | $22.00 | 370,322 |
| 2016-08-12 | $18.66 | $21.97 | $18.66 | $21.95 | $21.95 | 1,137,242 |
| 2016-08-11 | $17.79 | $18.83 | $17.51 | $18.64 | $18.64 | 335,593 |
| 2016-08-10 | $17.96 | $18.28 | $17.48 | $17.53 | $17.53 | 178,614 |
| 2016-08-09 | $17.95 | $18.17 | $17.66 | $17.98 | $17.98 | 148,017 |
| 2016-08-08 | $18.18 | $18.36 | $17.78 | $17.85 | $17.85 | 109,405 |
| 2016-08-05 | $18.61 | $18.61 | $18.12 | $18.18 | $18.18 | 255,472 |
| 2016-08-04 | $17.88 | $18.80 | $17.88 | $18.45 | $18.45 | 281,105 |
| 2016-08-03 | $17.75 | $18.24 | $17.37 | $18.13 | $18.13 | 253,982 |
| 2016-08-02 | $17.65 | $18.08 | $17.12 | $17.89 | $17.89 | 203,674 |
| 2016-08-01 | $17.93 | $18.21 | $17.48 | $17.70 | $17.70 | 211,905 |
| 2016-07-29 | $17.54 | $18.05 | $17.39 | $17.88 | $17.88 | 452,809 |
| 2016-07-28 | $17.80 | $18.18 | $17.37 | $17.61 | $17.61 | 171,215 |
| 2016-07-27 | $17.14 | $17.89 | $17.08 | $17.86 | $17.86 | 276,939 |
| 2016-07-26 | $17.22 | $17.39 | $16.90 | $17.05 | $17.05 | 230,653 |
| 2016-07-25 | $17.96 | $17.96 | $16.91 | $17.22 | $17.22 | 298,926 |
| 2016-07-22 | $18.28 | $18.28 | $17.81 | $17.95 | $17.95 | 150,733 |
| 2016-07-21 | $18.75 | $18.79 | $18.14 | $18.35 | $18.35 | 361,585 |
| 2016-07-20 | $18.64 | $18.72 | $18.31 | $18.61 | $18.61 | 425,809 |
| 2016-07-19 | $18.06 | $18.60 | $17.94 | $18.55 | $18.55 | 998,906 |
| 2016-07-18 | $16.62 | $17.97 | $16.58 | $17.96 | $17.96 | 752,838 |
| 2016-07-15 | $16.55 | $16.62 | $16.30 | $16.52 | $16.52 | 291,507 |
| 2016-07-14 | $17.31 | $17.33 | $16.43 | $16.51 | $16.51 | 269,912 |
| 2016-07-13 | $18.12 | $18.24 | $17.19 | $17.23 | $17.23 | 506,822 |
| 2016-07-12 | $17.68 | $18.12 | $17.54 | $18.00 | $18.00 | 270,155 |
| 2016-07-11 | $17.69 | $17.94 | $17.38 | $17.51 | $17.51 | 218,335 |
| 2016-07-08 | $17.21 | $17.74 | $17.08 | $17.62 | $17.62 | 349,624 |
| 2016-07-07 | $16.65 | $17.22 | $16.52 | $17.06 | $17.06 | 241,362 |
| 2016-07-06 | $16.48 | $16.98 | $16.07 | $16.63 | $16.63 | 276,755 |
| 2016-07-05 | $17.24 | $17.24 | $16.33 | $16.66 | $16.66 | 290,075 |
| 2016-07-01 | $16.42 | $17.75 | $16.42 | $17.37 | $17.37 | 1,226,718 |
| 2016-06-30 | $15.96 | $16.85 | $15.80 | $16.59 | $16.59 | 683,278 |
| 2016-06-29 | $16.02 | $16.45 | $15.64 | $16.10 | $16.10 | 635,137 |
| 2016-06-28 | $14.99 | $16.11 | $14.95 | $15.68 | $15.68 | 895,587 |
| 2016-06-27 | $15.64 | $15.69 | $14.22 | $14.70 | $14.70 | 1,285,421 |
| 2016-06-24 | $15.99 | $17.00 | $15.62 | $15.69 | $15.69 | 1,761,114 |
| 2016-06-23 | $17.68 | $17.90 | $16.50 | $16.74 | $16.74 | 1,159,485 |
| 2016-06-22 | $17.71 | $18.08 | $16.81 | $17.56 | $17.56 | 2,223,272 |
| 2016-06-21 | $19.89 | $20.14 | $17.42 | $17.80 | $17.80 | 7,342,520 |
| 2016-06-20 | $17.61 | $19.91 | $17.60 | $18.94 | $18.94 | 1,266,760 |
| 2016-06-17 | $19.00 | $19.24 | $17.76 | $17.83 | $17.83 | 494,811 |
| 2016-06-16 | $19.41 | $19.41 | $17.83 | $18.85 | $18.85 | 907,517 |
| 2016-06-15 | $20.60 | $20.87 | $19.24 | $19.50 | $19.50 | 864,998 |
| 2016-06-14 | $21.83 | $23.01 | $21.04 | $21.10 | $21.10 | 507,612 |
| 2016-06-13 | $23.50 | $23.62 | $21.10 | $22.02 | $22.02 | 1,106,446 |
| 2016-06-10 | $24.72 | $27.99 | $22.76 | $24.15 | $24.15 | 4,733,207 |
| 2016-06-09 | $23.99 | $24.50 | $22.02 | $22.15 | $22.15 | 546,042 |
| 2016-06-08 | $24.56 | $24.61 | $23.16 | $24.13 | $24.13 | 266,237 |
| 2016-06-07 | $25.62 | $25.90 | $24.30 | $24.36 | $24.36 | 278,077 |
| 2016-06-06 | $25.96 | $26.55 | $25.28 | $25.90 | $25.90 | 186,187 |
| 2016-06-03 | $26.29 | $26.65 | $25.08 | $25.95 | $25.95 | 303,358 |
| 2016-06-02 | $23.74 | $26.56 | $23.63 | $26.49 | $26.49 | 470,278 |
| 2016-06-01 | $23.69 | $24.00 | $22.63 | $23.74 | $23.74 | 216,735 |
| 2016-05-31 | $23.41 | $23.96 | $23.17 | $23.92 | $23.92 | 278,236 |
| 2016-05-27 | $22.28 | $23.37 | $21.98 | $23.16 | $23.16 | 157,995 |
| 2016-05-26 | $22.06 | $22.50 | $21.38 | $22.34 | $22.34 | 110,511 |
| 2016-05-25 | $21.54 | $22.50 | $21.31 | $22.18 | $22.18 | 258,914 |
| 2016-05-24 | $20.58 | $21.50 | $20.18 | $21.31 | $21.31 | 289,784 |
| 2016-05-23 | $20.69 | $20.78 | $20.28 | $20.52 | $20.52 | 99,975 |
| 2016-05-20 | $20.62 | $21.02 | $20.04 | $20.64 | $20.64 | 199,031 |
| 2016-05-19 | $19.16 | $20.78 | $19.03 | $20.73 | $20.73 | 607,590 |
| 2016-05-18 | $18.22 | $19.39 | $18.21 | $19.26 | $19.26 | 325,643 |
| 2016-05-17 | $19.38 | $19.40 | $18.27 | $18.34 | $18.34 | 581,866 |
| 2016-05-16 | $19.27 | $20.14 | $18.78 | $19.41 | $19.41 | 292,891 |
| 2016-05-13 | $17.58 | $19.39 | $17.58 | $19.26 | $19.26 | 455,452 |
| 2016-05-12 | $18.49 | $18.66 | $17.23 | $17.85 | $17.85 | 216,427 |
| 2016-05-11 | $18.95 | $19.25 | $18.06 | $18.33 | $18.33 | 214,913 |
| 2016-05-10 | $19.40 | $19.44 | $18.25 | $18.92 | $18.92 | 284,252 |
| 2016-05-09 | $18.34 | $19.48 | $18.01 | $19.27 | $19.27 | 412,280 |
| 2016-05-06 | $18.59 | $19.12 | $17.91 | $18.26 | $18.26 | 320,378 |
| 2016-05-05 | $19.75 | $19.75 | $18.28 | $18.71 | $18.71 | 556,911 |
| 2016-05-04 | $20.69 | $21.20 | $19.08 | $19.98 | $19.98 | 237,034 |
| 2016-05-03 | $20.51 | $21.04 | $20.07 | $21.01 | $21.01 | 163,270 |
| 2016-05-02 | $20.17 | $20.85 | $19.95 | $20.80 | $20.80 | 121,701 |
| 2016-04-29 | $20.90 | $21.40 | $19.33 | $20.17 | $20.17 | 297,899 |
| 2016-04-28 | $20.95 | $22.15 | $20.26 | $21.00 | $21.00 | 289,707 |
| 2016-04-27 | $20.32 | $21.38 | $19.99 | $21.04 | $21.04 | 191,730 |
| 2016-04-26 | $21.30 | $21.30 | $20.19 | $20.28 | $20.28 | 152,221 |
| 2016-04-25 | $21.32 | $21.86 | $20.94 | $21.24 | $21.24 | 140,459 |
| 2016-04-22 | $21.50 | $21.61 | $20.55 | $21.29 | $21.29 | 146,846 |
| 2016-04-21 | $20.76 | $21.49 | $20.00 | $21.26 | $21.26 | 294,599 |
| 2016-04-20 | $21.13 | $21.60 | $20.25 | $20.79 | $20.79 | 506,603 |
| 2016-04-19 | $21.07 | $21.29 | $19.82 | $19.98 | $19.98 | 220,358 |
| 2016-04-18 | $21.12 | $21.38 | $20.75 | $21.11 | $21.11 | 153,163 |
| 2016-04-15 | $20.46 | $21.53 | $20.13 | $21.36 | $21.36 | 148,488 |
| 2016-04-14 | $20.54 | $20.84 | $20.03 | $20.51 | $20.51 | 224,153 |
| 2016-04-13 | $19.67 | $20.60 | $19.39 | $20.52 | $20.52 | 126,634 |
| 2016-04-12 | $19.07 | $19.66 | $18.85 | $19.43 | $19.43 | 161,352 |
| 2016-04-11 | $19.21 | $19.77 | $18.53 | $19.06 | $19.06 | 183,468 |
| 2016-04-08 | $19.64 | $19.85 | $18.50 | $19.00 | $19.00 | 139,988 |
| 2016-04-07 | $20.39 | $21.25 | $18.90 | $19.25 | $19.25 | 403,491 |
| 2016-04-06 | $18.78 | $20.94 | $18.39 | $20.76 | $20.76 | 372,960 |
| 2016-04-05 | $17.88 | $19.37 | $17.69 | $18.68 | $18.68 | 217,519 |
| 2016-04-04 | $16.20 | $18.63 | $15.43 | $18.14 | $18.14 | 531,034 |
| 2016-04-01 | $15.57 | $16.31 | $15.10 | $16.13 | $16.13 | 220,123 |
| 2016-03-31 | $14.93 | $16.41 | $14.78 | $15.86 | $15.86 | 306,913 |
| 2016-03-30 | $14.71 | $15.16 | $14.47 | $14.97 | $14.97 | 159,266 |
| 2016-03-29 | $12.94 | $14.85 | $12.24 | $14.54 | $14.54 | 300,263 |
| 2016-03-28 | $14.23 | $14.64 | $12.79 | $12.99 | $12.99 | 341,476 |
| 2016-03-24 | $14.85 | $14.89 | $13.86 | $14.06 | $14.06 | 199,879 |
| 2016-03-23 | $16.05 | $16.15 | $14.87 | $15.00 | $15.00 | 314,319 |
| 2016-03-22 | $15.61 | $16.54 | $15.57 | $16.12 | $16.12 | 209,008 |
| 2016-03-21 | $15.58 | $16.08 | $15.31 | $15.83 | $15.83 | 119,153 |
| 2016-03-18 | $15.39 | $15.94 | $14.81 | $15.62 | $15.62 | 374,947 |
| 2016-03-17 | $15.98 | $16.04 | $15.19 | $15.27 | $15.27 | 172,608 |
| 2016-03-16 | $15.69 | $16.11 | $15.51 | $15.98 | $15.98 | 164,503 |
| 2016-03-15 | $16.51 | $17.23 | $15.51 | $15.77 | $15.77 | 237,836 |
| 2016-03-14 | $15.91 | $17.26 | $15.83 | $16.67 | $16.67 | 140,684 |
| 2016-03-11 | $15.29 | $16.49 | $15.25 | $16.02 | $16.02 | 196,310 |
| 2016-03-10 | $15.74 | $16.53 | $14.68 | $15.06 | $15.06 | 283,844 |
| 2016-03-09 | $16.19 | $16.46 | $15.36 | $15.58 | $15.58 | 165,090 |
| 2016-03-08 | $17.50 | $17.62 | $15.80 | $16.08 | $16.08 | 246,139 |
| 2016-03-07 | $16.41 | $17.70 | $16.26 | $17.70 | $17.70 | 240,850 |
| 2016-03-04 | $16.06 | $16.54 | $15.00 | $16.45 | $16.45 | 433,103 |
| 2016-03-03 | $15.62 | $16.51 | $15.61 | $16.00 | $16.00 | 263,178 |
| 2016-03-02 | $14.76 | $15.98 | $14.62 | $15.57 | $15.57 | 316,947 |
| 2016-03-01 | $15.08 | $15.19 | $14.63 | $15.01 | $15.01 | 232,832 |
| 2016-02-29 | $14.88 | $15.35 | $14.52 | $14.93 | $14.93 | 196,199 |
| 2016-02-26 | $15.03 | $15.51 | $14.55 | $14.87 | $14.87 | 205,163 |
| 2016-02-25 | $15.10 | $15.94 | $14.56 | $14.93 | $14.93 | 295,059 |
| 2016-02-24 | $15.30 | $15.30 | $14.78 | $14.96 | $14.96 | 186,631 |
| 2016-02-23 | $16.05 | $16.97 | $15.37 | $15.53 | $15.53 | 279,082 |
| 2016-02-22 | $16.81 | $17.20 | $16.26 | $16.30 | $16.30 | 193,715 |
| 2016-02-19 | $17.06 | $17.55 | $16.48 | $16.70 | $16.70 | 192,887 |
| 2016-02-18 | $17.56 | $17.65 | $16.93 | $17.15 | $17.15 | 210,655 |
| 2016-02-17 | $16.39 | $18.04 | $16.39 | $17.47 | $17.47 | 299,791 |
| 2016-02-16 | $15.14 | $16.69 | $15.14 | $16.17 | $16.17 | 608,375 |
| 2016-02-12 | $14.52 | $15.03 | $14.21 | $14.94 | $14.94 | 204,346 |
| 2016-02-11 | $13.39 | $14.43 | $12.89 | $14.36 | $14.36 | 343,797 |
| 2016-02-10 | $13.14 | $14.23 | $12.69 | $13.76 | $13.76 | 434,572 |
| 2016-02-09 | $14.70 | $15.50 | $12.85 | $12.95 | $12.95 | 403,681 |
| 2016-02-08 | $17.32 | $17.32 | $14.72 | $15.03 | $15.03 | 662,029 |
| 2016-02-05 | $19.32 | $19.32 | $18.35 | $18.58 | $18.58 | 232,335 |
| 2016-02-04 | $19.37 | $20.07 | $18.93 | $19.55 | $19.55 | 207,941 |
| 2016-02-03 | $19.02 | $19.60 | $17.71 | $19.53 | $19.53 | 346,716 |
| 2016-02-02 | $18.85 | $19.22 | $18.35 | $18.78 | $18.78 | 316,523 |
| 2016-02-01 | $18.63 | $19.62 | $16.99 | $19.24 | $19.24 | 500,651 |
| 2016-01-29 | $19.25 | $19.45 | $18.16 | $18.93 | $18.93 | 215,751 |
| 2016-01-28 | $19.88 | $19.88 | $18.50 | $19.32 | $19.32 | 345,880 |
| 2016-01-27 | $20.94 | $20.94 | $19.41 | $19.61 | $19.61 | 234,745 |
| 2016-01-26 | $19.62 | $21.26 | $19.47 | $20.94 | $20.94 | 312,851 |
| 2016-01-25 | $19.48 | $19.96 | $19.11 | $19.49 | $19.49 | 334,669 |
| 2016-01-22 | $19.78 | $20.05 | $19.04 | $19.50 | $19.50 | 329,861 |
| 2016-01-21 | $20.26 | $20.99 | $19.16 | $19.29 | $19.29 | 193,906 |
| 2016-01-20 | $19.85 | $20.97 | $18.40 | $20.21 | $20.21 | 339,434 |
| 2016-01-19 | $21.74 | $21.74 | $19.32 | $20.29 | $20.29 | 293,675 |
| 2016-01-15 | $21.66 | $22.38 | $20.38 | $21.31 | $21.31 | 314,707 |
| 2016-01-14 | $21.10 | $26.77 | $21.10 | $22.87 | $22.87 | 965,128 |
| 2016-01-13 | $23.63 | $23.73 | $20.43 | $21.32 | $21.32 | 390,144 |
| 2016-01-12 | $23.44 | $23.75 | $22.80 | $23.41 | $23.41 | 245,945 |
| 2016-01-11 | $23.89 | $24.11 | $21.50 | $23.34 | $23.34 | 643,540 |
| 2016-01-08 | $22.87 | $23.86 | $22.39 | $23.40 | $23.40 | 303,845 |
| 2016-01-07 | $23.69 | $23.93 | $21.70 | $22.46 | $22.46 | 404,267 |
| 2016-01-06 | $25.05 | $25.06 | $23.24 | $23.93 | $23.93 | 417,015 |
| 2016-01-05 | $29.26 | $29.63 | $26.41 | $27.18 | $27.18 | 440,471 |
| 2016-01-04 | $31.78 | $31.97 | $29.09 | $29.21 | $29.21 | 200,322 |
| 2015-12-31 | $31.20 | $33.14 | $30.74 | $32.33 | $32.33 | 195,884 |
| 2015-12-30 | $32.41 | $32.65 | $31.33 | $31.40 | $31.40 | 146,705 |
| 2015-12-29 | $33.05 | $33.60 | $31.57 | $32.62 | $32.62 | 310,576 |
| 2015-12-28 | $33.43 | $34.21 | $32.48 | $32.90 | $32.90 | 98,186 |
| 2015-12-24 | $33.11 | $33.96 | $33.05 | $33.54 | $33.54 | 79,727 |
| 2015-12-23 | $31.03 | $32.91 | $30.99 | $32.78 | $32.78 | 137,950 |
| 2015-12-22 | $30.61 | $31.95 | $30.03 | $30.88 | $30.88 | 254,463 |
| 2015-12-21 | $30.85 | $31.67 | $30.19 | $30.42 | $30.42 | 167,751 |
| 2015-12-18 | $33.59 | $34.33 | $30.38 | $30.38 | $30.38 | 1,000,391 |
| 2015-12-17 | $34.19 | $35.37 | $33.62 | $33.66 | $33.66 | 173,771 |
| 2015-12-16 | $33.25 | $34.59 | $32.98 | $34.44 | $34.44 | 169,901 |
| 2015-12-15 | $32.33 | $33.24 | $31.98 | $33.02 | $33.02 | 324,806 |
| 2015-12-14 | $33.23 | $33.57 | $31.69 | $31.89 | $31.89 | 536,871 |
| 2015-12-11 | $33.74 | $34.54 | $32.78 | $33.11 | $33.11 | 179,023 |
| 2015-12-10 | $33.76 | $35.00 | $33.50 | $34.17 | $34.17 | 308,513 |
| 2015-12-09 | $33.55 | $34.74 | $33.09 | $34.36 | $34.36 | 693,712 |
| 2015-12-08 | $33.94 | $36.50 | $28.73 | $33.37 | $33.37 | 1,221,379 |
| 2015-12-07 | $38.82 | $39.90 | $33.02 | $33.93 | $33.93 | 3,021,424 |
| 2015-12-04 | $51.18 | $51.95 | $44.34 | $45.67 | $45.67 | 475,513 |
| 2015-12-03 | $50.70 | $51.64 | $49.71 | $51.12 | $51.12 | 293,877 |
| 2015-12-02 | $47.04 | $50.50 | $47.04 | $50.48 | $50.48 | 331,808 |
| 2015-12-01 | $46.96 | $47.95 | $44.51 | $47.33 | $47.33 | 524,992 |
| 2015-11-30 | $49.66 | $54.99 | $46.22 | $46.96 | $46.96 | 311,655 |
| 2015-11-27 | $49.80 | $50.82 | $48.95 | $49.36 | $49.36 | 68,109 |
| 2015-11-25 | $48.97 | $50.66 | $48.37 | $49.73 | $49.73 | 293,259 |
| 2015-11-24 | $49.54 | $50.58 | $48.02 | $48.70 | $48.70 | 522,944 |
| 2015-11-23 | $51.44 | $51.60 | $49.17 | $49.60 | $49.60 | 239,129 |
| 2015-11-20 | $50.08 | $54.24 | $49.57 | $51.85 | $51.85 | 360,576 |
| 2015-11-19 | $54.43 | $54.57 | $49.99 | $50.09 | $50.09 | 356,053 |
| 2015-11-18 | $47.05 | $55.74 | $47.05 | $54.66 | $54.66 | 433,294 |
| 2015-11-17 | $43.60 | $48.11 | $42.76 | $46.86 | $46.86 | 185,121 |
| 2015-11-16 | $45.49 | $45.78 | $43.02 | $43.55 | $43.55 | 189,597 |
| 2015-11-13 | $41.63 | $45.48 | $41.42 | $45.35 | $45.35 | 226,864 |
| 2015-11-12 | $43.51 | $43.58 | $40.60 | $41.76 | $41.76 | 175,055 |
| 2015-11-11 | $44.20 | $44.61 | $43.19 | $43.66 | $43.66 | 182,795 |
| 2015-11-10 | $44.26 | $44.86 | $42.21 | $43.95 | $43.95 | 219,317 |
| 2015-11-09 | $44.75 | $44.77 | $42.03 | $44.53 | $44.53 | 796,421 |
| 2015-11-06 | $47.34 | $47.69 | $44.10 | $44.83 | $44.83 | 260,525 |
| 2015-11-05 | $50.06 | $50.56 | $47.76 | $47.89 | $47.89 | 152,936 |
| 2015-11-04 | $49.75 | $50.67 | $48.02 | $49.80 | $49.80 | 239,402 |
| 2015-11-03 | $47.33 | $51.91 | $47.33 | $51.01 | $51.01 | 166,006 |
| 2015-11-02 | $47.22 | $48.50 | $46.55 | $48.29 | $48.29 | 127,374 |
| 2015-10-30 | $45.91 | $46.85 | $45.57 | $46.63 | $46.63 | 63,994 |
| 2015-10-29 | $46.98 | $47.36 | $45.78 | $46.05 | $46.05 | 47,791 |
| 2015-10-28 | $46.24 | $47.25 | $45.60 | $47.07 | $47.07 | 191,405 |
| 2015-10-27 | $46.57 | $47.25 | $45.88 | $45.98 | $45.98 | 138,528 |
| 2015-10-26 | $45.71 | $47.88 | $44.14 | $46.92 | $46.92 | 120,743 |
| 2015-10-23 | $45.68 | $47.68 | $45.24 | $45.85 | $45.85 | 110,249 |
| 2015-10-22 | $45.00 | $46.04 | $44.25 | $45.06 | $45.06 | 204,091 |
| 2015-10-21 | $48.81 | $49.20 | $44.48 | $44.69 | $44.69 | 191,796 |
| 2015-10-20 | $49.52 | $50.13 | $47.40 | $48.42 | $48.42 | 140,992 |
| 2015-10-19 | $46.40 | $50.98 | $45.78 | $49.21 | $49.21 | 203,937 |
| 2015-10-16 | $47.39 | $47.46 | $45.87 | $46.92 | $46.92 | 75,235 |
| 2015-10-15 | $47.22 | $47.66 | $45.67 | $47.03 | $47.03 | 113,810 |
| 2015-10-14 | $46.93 | $47.61 | $45.25 | $47.24 | $47.24 | 136,499 |
| 2015-10-13 | $47.45 | $48.15 | $46.50 | $47.00 | $47.00 | 219,755 |
| 2015-10-12 | $48.51 | $49.26 | $47.57 | $47.70 | $47.70 | 120,921 |
| 2015-10-09 | $48.00 | $49.08 | $47.92 | $48.39 | $48.39 | 31,397 |
| 2015-10-08 | $48.67 | $48.90 | $47.05 | $48.08 | $48.08 | 103,628 |
| 2015-10-07 | $48.31 | $49.54 | $46.77 | $49.11 | $49.11 | 168,096 |
| 2015-10-06 | $48.91 | $49.39 | $46.26 | $48.04 | $48.04 | 165,126 |
| 2015-10-05 | $47.50 | $51.24 | $47.13 | $49.23 | $49.23 | 133,868 |
| 2015-10-02 | $42.89 | $46.98 | $42.82 | $46.89 | $46.89 | 133,320 |
| 2015-10-01 | $42.50 | $44.43 | $40.93 | $43.70 | $43.70 | 223,561 |
| 2015-09-30 | $40.29 | $45.07 | $40.29 | $42.16 | $42.16 | 1,146,309 |
| 2015-09-29 | $38.06 | $43.74 | $36.48 | $39.91 | $39.91 | 295,374 |
| 2015-09-28 | $44.86 | $45.59 | $36.36 | $37.74 | $37.74 | 369,692 |
| 2015-09-25 | $46.56 | $47.57 | $43.79 | $44.84 | $44.84 | 130,415 |
| 2015-09-24 | $46.17 | $46.69 | $44.90 | $45.58 | $45.58 | 100,241 |
| 2015-09-23 | $46.34 | $47.69 | $46.07 | $46.49 | $46.49 | 73,909 |
| 2015-09-22 | $47.07 | $48.85 | $43.29 | $45.97 | $45.97 | 264,478 |
| 2015-09-21 | $53.95 | $53.95 | $47.02 | $47.25 | $47.25 | 179,988 |
| 2015-09-18 | $51.22 | $52.68 | $51.22 | $52.21 | $52.21 | 149,676 |
| 2015-09-17 | $52.01 | $52.71 | $51.27 | $52.17 | $52.17 | 73,943 |
| 2015-09-16 | $52.89 | $53.49 | $52.02 | $52.26 | $52.26 | 84,215 |
| 2015-09-15 | $52.63 | $54.00 | $52.61 | $53.40 | $53.40 | 46,619 |
| 2015-09-14 | $53.06 | $53.65 | $51.02 | $52.75 | $52.75 | 37,759 |
| 2015-09-11 | $53.06 | $53.36 | $51.80 | $52.72 | $52.72 | 54,633 |
| 2015-09-10 | $52.49 | $53.96 | $51.79 | $53.07 | $53.07 | 57,439 |
| 2015-09-09 | $52.57 | $53.00 | $51.33 | $52.74 | $52.74 | 73,391 |
| 2015-09-08 | $54.00 | $57.00 | $49.63 | $52.29 | $52.29 | 293,806 |
| 2015-09-04 | $51.70 | $52.97 | $50.71 | $52.70 | $52.70 | 49,424 |
| 2015-09-03 | $51.75 | $52.90 | $51.01 | $52.35 | $52.35 | 162,129 |
| 2015-09-02 | $49.05 | $52.00 | $48.69 | $52.00 | $52.00 | 246,273 |
| 2015-09-01 | $47.51 | $50.00 | $46.51 | $49.15 | $49.15 | 76,925 |
| 2015-08-31 | $45.68 | $50.50 | $45.45 | $49.49 | $49.49 | 275,010 |
| 2015-08-28 | $41.78 | $46.95 | $40.66 | $45.44 | $45.44 | 114,532 |
| 2015-08-27 | $41.68 | $42.70 | $41.51 | $42.20 | $42.20 | 77,238 |
| 2015-08-26 | $44.32 | $44.32 | $38.51 | $40.76 | $40.76 | 301,529 |
| 2015-08-25 | $45.50 | $45.50 | $40.00 | $42.87 | $42.87 | 108,729 |