Genesco Inc (GCO) Exchange: NYSE
Data as of May 2, 2025
$20.43 ($0.95) 4.88%
Genesco Inc - Daily Information
Click for more stock information on Genesco Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.84 |
| Previous Close | $20.43 |
| High | $21.02 |
| Low | $19.81 |
| Adjusted Open | $19.84 |
| Previous Adjusted Close | $20.43 |
| Adjusted High | $21.02 |
| Adjusted Low | $19.81 |
About Genesco Inc (GCO)
Genesco Inc., a Nashville -based specialty retail and branded company, sells footwear and accessories in more than 1,430 retail stores throughout the U.S., Canada, the United Kingdom and the Republic of Ireland, principally under the names Journeys, Journeys Kidz, Little Burgundy, Schuh, Schuh Kids, Johnston & Murphy, and on internet websites www.journeys.com, www.journeyskidz.com, www.journeys.ca, www.littleburgundyshoes.com, www.schuh.co.uk, www.johnstonmurphy.com, www.johnstonmurphy.ca, www.nashvilleshoewarehouse.com, and www.dockersshoes.com. In addition, Genesco sells footwear at wholesale under its Johnston & Murphy brand, the licensed Levi's brand, the licensed Dockers brand, the licensed Bass brand, and other brands. Genesco is committed to progress in its diversity, equity and inclusion efforts, and the Company's environmental, social and governance stewardship.
Invest in Genesco Inc (GCO)
Historical Stock Data for Genesco Inc (GCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.84 | $21.02 | $19.81 | $20.43 | $20.43 | 164,766 |
| 2025-05-01 | $19.52 | $19.84 | $19.24 | $19.48 | $19.48 | 153,916 |
| 2025-04-30 | $19.30 | $19.47 | $18.75 | $19.40 | $19.40 | 172,198 |
| 2025-04-29 | $19.86 | $19.97 | $19.08 | $19.92 | $19.92 | 135,041 |
| 2025-04-28 | $20.19 | $20.54 | $19.47 | $19.85 | $19.85 | 358,723 |
| 2025-04-25 | $19.53 | $20.09 | $19.38 | $20.08 | $20.08 | 166,118 |
| 2025-04-24 | $19.50 | $20.33 | $19.32 | $20.04 | $20.04 | 169,876 |
| 2025-04-23 | $20.66 | $21.73 | $19.72 | $19.74 | $19.74 | 279,018 |
| 2025-04-22 | $19.45 | $19.75 | $18.77 | $19.35 | $19.35 | 621,555 |
| 2025-04-21 | $18.79 | $19.19 | $18.28 | $19.18 | $19.18 | 204,642 |
| 2025-04-17 | $17.83 | $19.11 | $17.81 | $19.07 | $19.07 | 327,657 |
| 2025-04-16 | $17.78 | $18.10 | $17.28 | $17.85 | $17.85 | 253,366 |
| 2025-04-15 | $18.04 | $18.71 | $17.54 | $17.92 | $17.92 | 693,791 |
| 2025-04-14 | $19.11 | $19.11 | $17.42 | $18.20 | $18.20 | 370,790 |
| 2025-04-11 | $18.98 | $19.11 | $17.53 | $18.62 | $18.62 | 352,835 |
| 2025-04-10 | $19.27 | $19.32 | $18.22 | $18.90 | $18.90 | 389,982 |
| 2025-04-09 | $16.95 | $21.31 | $16.89 | $20.42 | $20.42 | 738,370 |
| 2025-04-08 | $19.79 | $20.00 | $16.19 | $17.20 | $17.20 | 697,042 |
| 2025-04-07 | $17.07 | $20.00 | $16.42 | $19.25 | $19.25 | 481,172 |
| 2025-04-04 | $17.55 | $19.28 | $16.41 | $18.00 | $18.00 | 941,648 |
| 2025-04-03 | $19.57 | $19.74 | $18.33 | $18.55 | $18.55 | 698,113 |
| 2025-04-02 | $21.32 | $22.51 | $21.22 | $22.15 | $22.15 | 269,250 |
| 2025-04-01 | $21.21 | $22.25 | $21.01 | $21.78 | $21.78 | 223,836 |
| 2025-03-31 | $20.25 | $21.30 | $20.25 | $21.23 | $21.23 | 325,167 |
| 2025-03-28 | $21.77 | $22.04 | $20.58 | $20.93 | $20.93 | 360,896 |
| 2025-03-27 | $22.26 | $22.64 | $22.04 | $22.21 | $22.21 | 435,401 |
| 2025-03-26 | $22.40 | $22.49 | $21.39 | $22.37 | $22.37 | 372,935 |
| 2025-03-25 | $23.17 | $23.29 | $22.45 | $22.59 | $22.59 | 464,353 |
| 2025-03-24 | $22.39 | $23.27 | $22.35 | $23.11 | $23.11 | 205,215 |
| 2025-03-21 | $22.63 | $22.72 | $21.68 | $22.09 | $22.09 | 682,075 |
| 2025-03-20 | $22.37 | $23.22 | $21.49 | $22.04 | $22.04 | 380,149 |
| 2025-03-19 | $21.73 | $23.12 | $21.62 | $22.75 | $22.75 | 287,492 |
| 2025-03-18 | $21.51 | $21.94 | $21.07 | $21.49 | $21.49 | 427,650 |
| 2025-03-17 | $20.80 | $21.85 | $20.74 | $21.76 | $21.76 | 409,339 |
| 2025-03-14 | $21.35 | $21.91 | $20.64 | $20.71 | $20.71 | 345,097 |
| 2025-03-13 | $21.13 | $21.30 | $20.28 | $21.00 | $21.00 | 473,483 |
| 2025-03-12 | $20.58 | $21.42 | $20.09 | $21.22 | $21.22 | 548,570 |
| 2025-03-11 | $22.23 | $22.39 | $20.12 | $20.17 | $20.17 | 715,267 |
| 2025-03-10 | $26.12 | $27.40 | $21.94 | $22.51 | $22.51 | 1,040,576 |
| 2025-03-07 | $24.14 | $28.34 | $23.86 | $27.11 | $27.11 | 1,227,760 |
| 2025-03-06 | $31.96 | $33.36 | $31.77 | $32.40 | $32.40 | 280,734 |
| 2025-03-05 | $32.59 | $33.24 | $31.77 | $32.61 | $32.61 | 227,520 |
| 2025-03-04 | $33.58 | $33.90 | $32.51 | $32.97 | $32.97 | 278,841 |
| 2025-03-03 | $37.00 | $37.21 | $34.04 | $34.61 | $34.61 | 149,925 |
| 2025-02-28 | $35.94 | $36.95 | $35.68 | $36.57 | $36.57 | 128,040 |
| 2025-02-27 | $36.92 | $36.92 | $35.24 | $36.21 | $36.21 | 135,340 |
| 2025-02-26 | $37.07 | $38.25 | $36.78 | $36.78 | $36.78 | 127,254 |
| 2025-02-25 | $37.86 | $38.09 | $36.10 | $36.68 | $36.68 | 199,360 |
| 2025-02-24 | $37.86 | $38.94 | $37.22 | $37.30 | $37.30 | 217,403 |
| 2025-02-21 | $39.68 | $40.56 | $36.94 | $37.69 | $37.69 | 292,883 |
| 2025-02-20 | $39.16 | $40.06 | $38.19 | $39.06 | $39.06 | 220,251 |
| 2025-02-19 | $39.41 | $40.04 | $38.32 | $39.69 | $39.69 | 216,951 |
| 2025-02-18 | $40.96 | $41.32 | $39.71 | $39.96 | $39.96 | 172,915 |
| 2025-02-14 | $40.67 | $41.52 | $40.40 | $40.89 | $40.89 | 177,340 |
| 2025-02-13 | $38.82 | $40.52 | $38.80 | $40.11 | $40.11 | 145,185 |
| 2025-02-12 | $38.08 | $38.54 | $37.25 | $38.00 | $38.00 | 252,308 |
| 2025-02-11 | $40.09 | $40.30 | $38.10 | $38.96 | $38.96 | 366,279 |
| 2025-02-10 | $40.83 | $41.15 | $40.25 | $40.36 | $40.36 | 160,571 |
| 2025-02-07 | $40.98 | $41.07 | $39.95 | $40.46 | $40.46 | 164,189 |
| 2025-02-06 | $41.54 | $42.16 | $40.66 | $41.08 | $41.08 | 115,623 |
| 2025-02-05 | $39.46 | $41.24 | $39.01 | $40.89 | $40.89 | 160,199 |
| 2025-02-04 | $39.74 | $40.19 | $39.24 | $39.38 | $39.38 | 199,752 |
| 2025-02-03 | $40.11 | $40.98 | $38.90 | $39.49 | $39.49 | 303,024 |
| 2025-01-31 | $42.58 | $43.10 | $40.90 | $41.65 | $41.65 | 232,806 |
| 2025-01-30 | $42.30 | $43.15 | $41.97 | $42.93 | $42.93 | 204,538 |
| 2025-01-29 | $42.62 | $43.25 | $41.55 | $41.83 | $41.83 | 201,491 |
| 2025-01-28 | $41.73 | $43.52 | $40.94 | $42.84 | $42.84 | 161,793 |
| 2025-01-27 | $42.58 | $42.94 | $41.60 | $42.10 | $42.10 | 262,088 |
| 2025-01-24 | $43.22 | $43.81 | $42.03 | $42.78 | $42.78 | 204,602 |
| 2025-01-23 | $42.93 | $43.42 | $41.75 | $43.42 | $43.42 | 220,619 |
| 2025-01-22 | $41.86 | $43.46 | $41.63 | $43.12 | $43.12 | 169,450 |
| 2025-01-21 | $40.79 | $42.23 | $40.79 | $42.00 | $42.00 | 238,274 |
| 2025-01-17 | $40.57 | $40.86 | $39.63 | $40.34 | $40.34 | 274,283 |
| 2025-01-16 | $42.30 | $42.34 | $38.99 | $40.39 | $40.39 | 405,464 |
| 2025-01-15 | $42.86 | $43.00 | $41.31 | $42.18 | $42.18 | 192,664 |
| 2025-01-14 | $40.81 | $42.59 | $40.54 | $41.42 | $41.42 | 198,047 |
| 2025-01-13 | $40.59 | $41.00 | $39.48 | $40.42 | $40.42 | 193,261 |
| 2025-01-10 | $40.79 | $41.60 | $40.28 | $41.32 | $41.32 | 152,494 |
| 2025-01-08 | $41.52 | $41.69 | $40.62 | $41.39 | $41.39 | 140,667 |
| 2025-01-07 | $43.22 | $43.66 | $40.87 | $41.93 | $41.93 | 159,925 |
| 2025-01-06 | $43.01 | $43.33 | $41.44 | $43.02 | $43.02 | 204,789 |
| 2025-01-03 | $42.44 | $43.79 | $41.77 | $42.69 | $42.69 | 237,095 |
| 2025-01-02 | $42.76 | $43.61 | $40.57 | $41.82 | $41.82 | 266,251 |
| 2024-12-31 | $42.66 | $43.68 | $42.36 | $42.75 | $42.75 | 147,015 |
| 2024-12-30 | $41.21 | $42.57 | $40.54 | $42.30 | $42.30 | 165,686 |
| 2024-12-27 | $42.34 | $42.65 | $40.50 | $42.12 | $42.12 | 214,295 |
| 2024-12-26 | $40.80 | $42.89 | $40.70 | $42.84 | $42.84 | 149,410 |
| 2024-12-24 | $40.45 | $40.92 | $40.11 | $40.92 | $40.92 | 49,478 |
| 2024-12-23 | $41.10 | $41.55 | $39.82 | $40.28 | $40.28 | 150,195 |
| 2024-12-20 | $39.86 | $42.62 | $39.33 | $41.28 | $41.28 | 478,440 |
| 2024-12-19 | $41.52 | $43.49 | $40.29 | $40.59 | $40.59 | 202,791 |
| 2024-12-18 | $43.51 | $44.80 | $40.01 | $40.68 | $40.68 | 162,909 |
| 2024-12-17 | $42.68 | $43.64 | $42.54 | $43.51 | $43.51 | 126,865 |
| 2024-12-16 | $42.82 | $44.10 | $42.03 | $43.20 | $43.20 | 118,922 |
| 2024-12-13 | $43.54 | $43.54 | $42.14 | $43.19 | $43.19 | 186,034 |
| 2024-12-12 | $43.61 | $43.78 | $42.51 | $43.17 | $43.17 | 136,499 |
| 2024-12-11 | $43.32 | $44.34 | $41.95 | $43.99 | $43.99 | 242,613 |
| 2024-12-10 | $41.66 | $43.50 | $41.32 | $43.32 | $43.32 | 300,966 |
| 2024-12-09 | $42.00 | $43.56 | $40.64 | $41.66 | $41.66 | 266,664 |
| 2024-12-06 | $41.37 | $43.00 | $38.71 | $40.95 | $40.95 | 362,542 |
| 2024-12-05 | $39.34 | $39.34 | $36.50 | $37.41 | $37.41 | 300,531 |
| 2024-12-04 | $36.71 | $38.41 | $36.51 | $38.19 | $38.19 | 233,467 |
| 2024-12-03 | $35.55 | $36.96 | $34.59 | $36.93 | $36.93 | 174,624 |
| 2024-12-02 | $33.59 | $36.08 | $33.18 | $35.53 | $35.53 | 149,900 |
| 2024-11-29 | $34.54 | $35.10 | $32.82 | $33.59 | $33.59 | 145,195 |
| 2024-11-27 | $33.74 | $35.85 | $33.74 | $34.62 | $34.62 | 205,825 |
| 2024-11-26 | $34.59 | $34.63 | $32.56 | $32.91 | $32.91 | 160,375 |
| 2024-11-25 | $32.70 | $35.75 | $32.45 | $34.91 | $34.91 | 261,894 |
| 2024-11-22 | $29.43 | $31.85 | $29.43 | $31.60 | $31.60 | 180,189 |
| 2024-11-21 | $29.00 | $29.67 | $28.70 | $28.95 | $28.95 | 84,946 |
| 2024-11-20 | $29.05 | $29.05 | $28.08 | $28.86 | $28.86 | 98,746 |
| 2024-11-19 | $29.65 | $29.79 | $28.73 | $29.50 | $29.50 | 134,357 |
| 2024-11-18 | $30.00 | $30.34 | $29.72 | $30.23 | $30.23 | 125,957 |
| 2024-11-15 | $31.08 | $31.08 | $29.19 | $29.57 | $29.57 | 86,436 |
| 2024-11-14 | $31.15 | $31.68 | $30.42 | $30.74 | $30.74 | 115,338 |
| 2024-11-13 | $31.02 | $31.75 | $30.76 | $31.10 | $31.10 | 119,484 |
| 2024-11-12 | $30.65 | $31.06 | $29.89 | $30.52 | $30.52 | 91,545 |
| 2024-11-11 | $29.35 | $30.64 | $29.06 | $30.61 | $30.61 | 137,220 |
| 2024-11-08 | $29.63 | $29.82 | $28.70 | $29.02 | $29.02 | 85,526 |
| 2024-11-07 | $29.45 | $30.40 | $29.20 | $29.56 | $29.56 | 144,995 |
| 2024-11-06 | $29.12 | $29.98 | $28.31 | $29.45 | $29.45 | 337,705 |
| 2024-11-05 | $26.23 | $27.48 | $26.23 | $27.17 | $27.17 | 140,712 |
| 2024-11-04 | $24.95 | $26.53 | $24.95 | $26.14 | $26.14 | 162,342 |
| 2024-11-01 | $25.77 | $26.21 | $24.86 | $24.92 | $24.92 | 143,543 |
| 2024-10-31 | $26.60 | $26.64 | $25.31 | $25.62 | $25.62 | 155,556 |
| 2024-10-30 | $27.00 | $27.30 | $26.11 | $26.34 | $26.34 | 99,293 |
| 2024-10-29 | $26.98 | $27.39 | $26.68 | $27.05 | $27.05 | 124,114 |
| 2024-10-28 | $26.93 | $27.53 | $26.80 | $27.45 | $27.45 | 98,050 |
| 2024-10-25 | $27.90 | $28.11 | $26.65 | $26.69 | $26.69 | 108,189 |
| 2024-10-24 | $28.28 | $28.56 | $26.91 | $27.40 | $27.40 | 108,682 |
| 2024-10-23 | $28.38 | $28.51 | $27.10 | $28.01 | $28.01 | 109,665 |
| 2024-10-22 | $29.21 | $29.21 | $28.17 | $28.58 | $28.58 | 149,353 |
| 2024-10-21 | $30.00 | $30.00 | $28.68 | $29.50 | $29.50 | 128,797 |
| 2024-10-18 | $29.73 | $30.26 | $29.65 | $30.13 | $30.13 | 136,791 |
| 2024-10-17 | $29.22 | $29.67 | $28.97 | $29.66 | $29.66 | 85,860 |
| 2024-10-16 | $28.84 | $29.25 | $28.67 | $29.19 | $29.19 | 99,391 |
| 2024-10-15 | $28.24 | $29.32 | $28.24 | $28.67 | $28.67 | 123,291 |
| 2024-10-14 | $27.58 | $28.45 | $27.29 | $28.15 | $28.15 | 137,904 |
| 2024-10-11 | $26.66 | $27.52 | $26.66 | $27.50 | $27.50 | 159,454 |
| 2024-10-10 | $26.18 | $26.57 | $25.58 | $26.42 | $26.42 | 116,830 |
| 2024-10-09 | $26.98 | $27.26 | $26.61 | $26.65 | $26.65 | 138,902 |
| 2024-10-08 | $27.18 | $27.45 | $26.59 | $27.13 | $27.13 | 94,650 |
| 2024-10-07 | $28.22 | $28.68 | $27.02 | $27.36 | $27.36 | 101,942 |
| 2024-10-04 | $27.01 | $28.61 | $27.01 | $28.20 | $28.20 | 153,419 |
| 2024-10-03 | $25.90 | $26.41 | $25.37 | $26.38 | $26.38 | 118,782 |
| 2024-10-02 | $26.57 | $26.70 | $25.95 | $26.16 | $26.16 | 80,434 |
| 2024-10-01 | $26.95 | $26.97 | $26.32 | $26.73 | $26.73 | 90,354 |
| 2024-09-30 | $27.15 | $27.50 | $26.80 | $27.17 | $27.17 | 90,976 |
| 2024-09-27 | $27.41 | $27.76 | $26.93 | $27.11 | $27.11 | 89,904 |
| 2024-09-26 | $26.90 | $27.21 | $26.55 | $27.04 | $27.04 | 100,757 |
| 2024-09-25 | $26.75 | $26.75 | $25.87 | $26.41 | $26.41 | 87,350 |
| 2024-09-24 | $27.00 | $27.22 | $26.63 | $26.90 | $26.90 | 93,509 |
| 2024-09-23 | $26.76 | $27.12 | $25.90 | $26.58 | $26.58 | 142,088 |
| 2024-09-20 | $29.21 | $29.21 | $27.10 | $27.16 | $27.16 | 292,387 |
| 2024-09-19 | $29.22 | $29.87 | $28.50 | $29.56 | $29.56 | 168,280 |
| 2024-09-18 | $27.33 | $29.37 | $27.14 | $28.27 | $28.27 | 189,605 |
| 2024-09-17 | $25.36 | $27.33 | $25.36 | $27.08 | $27.08 | 189,779 |
| 2024-09-16 | $25.85 | $26.07 | $23.93 | $25.05 | $25.05 | 232,720 |
| 2024-09-13 | $24.78 | $26.30 | $24.68 | $25.72 | $25.72 | 205,981 |
| 2024-09-12 | $24.43 | $24.53 | $23.32 | $24.23 | $24.23 | 187,359 |
| 2024-09-11 | $26.22 | $26.29 | $23.76 | $24.52 | $24.52 | 239,106 |
| 2024-09-10 | $25.65 | $26.51 | $24.95 | $26.34 | $26.34 | 218,222 |
| 2024-09-09 | $25.51 | $26.56 | $25.02 | $25.77 | $25.77 | 243,791 |
| 2024-09-06 | $28.61 | $28.70 | $23.85 | $25.97 | $25.97 | 508,586 |
| 2024-09-05 | $30.21 | $30.58 | $29.39 | $29.50 | $29.50 | 195,025 |
| 2024-09-04 | $31.32 | $31.40 | $29.76 | $29.92 | $29.92 | 172,401 |
| 2024-09-03 | $30.03 | $32.11 | $29.92 | $31.27 | $31.27 | 376,892 |
| 2024-08-30 | $31.01 | $31.14 | $29.91 | $30.19 | $30.19 | 119,995 |
| 2024-08-29 | $30.35 | $30.95 | $29.71 | $30.56 | $30.56 | 151,836 |
| 2024-08-28 | $30.63 | $30.64 | $29.96 | $30.26 | $30.26 | 108,223 |
| 2024-08-27 | $30.88 | $30.88 | $30.26 | $30.68 | $30.68 | 70,005 |
| 2024-08-26 | $31.72 | $31.89 | $30.91 | $31.12 | $31.12 | 123,942 |
| 2024-08-23 | $29.80 | $31.34 | $29.60 | $31.19 | $31.19 | 112,257 |
| 2024-08-22 | $30.00 | $30.05 | $29.45 | $29.64 | $29.64 | 52,722 |
| 2024-08-21 | $30.59 | $31.00 | $29.99 | $30.00 | $30.00 | 154,500 |
| 2024-08-20 | $30.30 | $30.65 | $29.33 | $30.07 | $30.07 | 152,982 |
| 2024-08-19 | $29.44 | $30.44 | $29.10 | $30.30 | $30.30 | 126,351 |
| 2024-08-16 | $28.46 | $29.38 | $28.33 | $29.21 | $29.21 | 139,227 |
| 2024-08-15 | $27.71 | $28.89 | $27.60 | $28.56 | $28.56 | 154,147 |
| 2024-08-14 | $27.82 | $27.82 | $26.30 | $26.76 | $26.76 | 104,220 |
| 2024-08-13 | $26.96 | $27.76 | $26.81 | $27.63 | $27.63 | 115,838 |
| 2024-08-12 | $27.27 | $27.27 | $26.59 | $26.86 | $26.86 | 67,808 |
| 2024-08-09 | $27.03 | $27.29 | $26.69 | $27.06 | $27.06 | 76,982 |
| 2024-08-08 | $26.92 | $27.37 | $26.82 | $27.22 | $27.22 | 89,196 |
| 2024-08-07 | $27.32 | $27.82 | $26.28 | $26.41 | $26.41 | 82,906 |
| 2024-08-06 | $26.65 | $27.41 | $26.45 | $26.87 | $26.87 | 85,961 |
| 2024-08-05 | $25.84 | $27.04 | $25.40 | $26.70 | $26.70 | 152,672 |
| 2024-08-02 | $27.93 | $28.40 | $27.17 | $27.57 | $27.57 | 152,291 |
| 2024-08-01 | $30.69 | $30.73 | $28.62 | $29.40 | $29.40 | 159,270 |
| 2024-07-31 | $30.42 | $31.49 | $29.93 | $30.83 | $30.83 | 121,793 |
| 2024-07-30 | $30.10 | $31.01 | $30.04 | $30.41 | $30.41 | 106,077 |
| 2024-07-29 | $30.18 | $30.88 | $29.93 | $30.06 | $30.06 | 110,629 |
| 2024-07-26 | $29.74 | $30.24 | $29.13 | $30.08 | $30.08 | 93,045 |
| 2024-07-25 | $29.12 | $29.91 | $28.99 | $29.15 | $29.15 | 134,795 |
| 2024-07-24 | $28.99 | $29.66 | $28.41 | $29.11 | $29.11 | 84,840 |
| 2024-07-23 | $28.38 | $29.31 | $28.28 | $29.25 | $29.25 | 130,839 |
| 2024-07-22 | $27.48 | $28.85 | $27.00 | $28.50 | $28.50 | 115,160 |
| 2024-07-19 | $27.33 | $27.65 | $27.11 | $27.20 | $27.20 | 77,676 |
| 2024-07-18 | $27.91 | $28.13 | $27.19 | $27.42 | $27.42 | 62,714 |
| 2024-07-17 | $27.97 | $28.82 | $27.86 | $28.16 | $28.16 | 123,291 |
| 2024-07-16 | $27.09 | $28.54 | $27.09 | $28.40 | $28.40 | 111,319 |
| 2024-07-15 | $27.56 | $28.04 | $26.74 | $26.87 | $26.87 | 90,572 |
| 2024-07-12 | $27.75 | $27.90 | $27.06 | $27.57 | $27.57 | 138,856 |
| 2024-07-11 | $25.68 | $27.84 | $25.44 | $27.25 | $27.25 | 233,160 |
| 2024-07-10 | $25.11 | $25.11 | $24.64 | $24.88 | $24.88 | 88,618 |
| 2024-07-09 | $25.11 | $25.11 | $24.49 | $24.98 | $24.98 | 95,374 |
| 2024-07-08 | $24.46 | $25.29 | $24.38 | $25.20 | $25.20 | 80,714 |
| 2024-07-05 | $24.40 | $24.58 | $23.68 | $24.13 | $24.13 | 170,063 |
| 2024-07-03 | $23.61 | $24.61 | $23.45 | $24.40 | $24.40 | 88,595 |
| 2024-07-02 | $24.25 | $24.41 | $23.41 | $23.45 | $23.45 | 173,452 |
| 2024-07-01 | $25.79 | $25.90 | $24.32 | $24.34 | $24.34 | 174,771 |
| 2024-06-28 | $24.62 | $25.86 | $24.62 | $25.86 | $25.86 | 317,423 |
| 2024-06-27 | $24.84 | $24.95 | $24.39 | $24.55 | $24.55 | 256,664 |
| 2024-06-26 | $24.99 | $25.35 | $24.82 | $25.04 | $25.04 | 121,626 |
| 2024-06-25 | $25.18 | $25.22 | $24.61 | $25.16 | $25.16 | 113,395 |
| 2024-06-24 | $25.03 | $25.59 | $24.97 | $25.21 | $25.21 | 106,066 |
| 2024-06-21 | $24.43 | $25.84 | $24.43 | $24.73 | $24.73 | 447,283 |
| 2024-06-20 | $23.85 | $24.55 | $23.85 | $24.39 | $24.39 | 112,659 |
| 2024-06-18 | $24.68 | $24.85 | $23.21 | $23.70 | $23.70 | 189,156 |
| 2024-06-17 | $24.31 | $24.57 | $23.65 | $24.44 | $24.44 | 180,828 |
| 2024-06-14 | $24.44 | $24.63 | $24.02 | $24.34 | $24.34 | 119,824 |
| 2024-06-13 | $25.16 | $25.26 | $24.46 | $24.78 | $24.78 | 113,037 |
| 2024-06-12 | $26.38 | $26.43 | $25.28 | $25.31 | $25.31 | 114,850 |
| 2024-06-11 | $25.73 | $25.73 | $25.13 | $25.46 | $25.46 | 95,786 |
| 2024-06-10 | $25.74 | $26.28 | $25.56 | $25.78 | $25.78 | 95,348 |
| 2024-06-07 | $27.14 | $27.53 | $26.07 | $26.08 | $26.08 | 154,416 |
| 2024-06-06 | $28.03 | $28.13 | $27.43 | $27.50 | $27.50 | 98,107 |
| 2024-06-05 | $27.56 | $28.27 | $27.21 | $28.05 | $28.05 | 105,202 |
| 2024-06-04 | $28.87 | $28.87 | $27.17 | $27.33 | $27.33 | 179,608 |
| 2024-06-03 | $28.65 | $30.21 | $28.32 | $29.38 | $29.38 | 259,919 |
| 2024-05-31 | $32.37 | $33.61 | $27.75 | $28.50 | $28.50 | 719,632 |
| 2024-05-30 | $27.34 | $28.11 | $26.75 | $27.30 | $27.30 | 326,184 |
| 2024-05-29 | $26.64 | $27.55 | $26.50 | $26.98 | $26.98 | 155,434 |
| 2024-05-28 | $26.65 | $27.10 | $26.49 | $26.99 | $26.99 | 164,122 |
| 2024-05-24 | $26.35 | $26.86 | $25.75 | $26.53 | $26.53 | 110,897 |
| 2024-05-23 | $25.90 | $26.33 | $25.19 | $26.00 | $26.00 | 156,639 |
| 2024-05-22 | $26.81 | $27.18 | $25.72 | $26.12 | $26.12 | 171,069 |
| 2024-05-21 | $27.18 | $27.36 | $26.96 | $27.21 | $27.21 | 92,395 |
| 2024-05-20 | $27.02 | $27.39 | $26.96 | $27.18 | $27.18 | 122,273 |
| 2024-05-17 | $26.98 | $27.25 | $26.67 | $27.03 | $27.03 | 67,360 |
| 2024-05-16 | $26.78 | $27.15 | $26.61 | $26.98 | $26.98 | 81,929 |
| 2024-05-15 | $27.08 | $27.08 | $26.35 | $26.70 | $26.70 | 97,349 |
| 2024-05-14 | $27.47 | $27.54 | $26.41 | $26.66 | $26.66 | 119,503 |
| 2024-05-13 | $27.02 | $27.88 | $26.66 | $26.67 | $26.67 | 132,784 |
| 2024-05-10 | $27.02 | $27.03 | $26.26 | $26.49 | $26.49 | 75,692 |
| 2024-05-09 | $26.18 | $26.98 | $26.18 | $26.86 | $26.86 | 70,094 |
| 2024-05-08 | $25.23 | $26.30 | $25.18 | $26.30 | $26.30 | 73,380 |
| 2024-05-07 | $26.02 | $26.29 | $25.61 | $25.72 | $25.72 | 133,186 |
| 2024-05-06 | $24.58 | $25.84 | $24.58 | $25.81 | $25.81 | 118,576 |
| 2024-05-03 | $25.80 | $26.12 | $24.42 | $24.43 | $24.43 | 91,792 |
| 2024-05-02 | $26.26 | $26.26 | $24.88 | $25.11 | $25.11 | 287,992 |
| 2024-05-01 | $25.30 | $26.43 | $25.30 | $25.75 | $25.75 | 84,724 |
| 2024-04-30 | $25.56 | $25.87 | $25.28 | $25.31 | $25.31 | 155,254 |
| 2024-04-29 | $26.38 | $26.98 | $25.89 | $26.03 | $26.03 | 141,864 |
| 2024-04-26 | $26.41 | $26.79 | $25.95 | $26.20 | $26.20 | 121,901 |
| 2024-04-25 | $26.18 | $26.24 | $25.68 | $26.08 | $26.08 | 88,244 |
| 2024-04-24 | $26.51 | $26.70 | $26.05 | $26.55 | $26.55 | 110,752 |
| 2024-04-23 | $26.14 | $26.93 | $26.14 | $26.77 | $26.77 | 71,417 |
| 2024-04-22 | $25.77 | $26.48 | $25.39 | $25.93 | $25.93 | 86,328 |
| 2024-04-19 | $25.15 | $25.93 | $25.15 | $25.61 | $25.61 | 90,723 |
| 2024-04-18 | $25.41 | $25.84 | $25.15 | $25.33 | $25.33 | 99,872 |
| 2024-04-17 | $25.48 | $25.64 | $25.04 | $25.40 | $25.40 | 108,116 |
| 2024-04-16 | $25.50 | $25.65 | $25.01 | $25.16 | $25.16 | 128,075 |
| 2024-04-15 | $26.33 | $26.42 | $25.63 | $25.63 | $25.63 | 85,012 |
| 2024-04-12 | $26.19 | $26.74 | $25.81 | $26.09 | $26.09 | 78,530 |
| 2024-04-11 | $26.84 | $26.92 | $26.20 | $26.42 | $26.42 | 102,443 |
| 2024-04-10 | $26.87 | $26.99 | $26.01 | $26.38 | $26.38 | 135,341 |
| 2024-04-09 | $27.67 | $28.11 | $27.04 | $27.81 | $27.81 | 101,319 |
| 2024-04-08 | $26.48 | $27.97 | $26.47 | $27.39 | $27.39 | 148,864 |
| 2024-04-05 | $26.83 | $26.83 | $25.95 | $26.26 | $26.26 | 103,868 |
| 2024-04-04 | $28.22 | $28.22 | $26.53 | $26.91 | $26.91 | 106,551 |
| 2024-04-03 | $26.99 | $27.76 | $26.91 | $27.72 | $27.72 | 101,192 |
| 2024-04-02 | $27.11 | $27.25 | $26.50 | $27.17 | $27.17 | 126,461 |
| 2024-04-01 | $28.33 | $28.37 | $27.39 | $27.79 | $27.79 | 119,784 |
| 2024-03-28 | $27.27 | $28.55 | $27.27 | $28.14 | $28.14 | 230,539 |
| 2024-03-27 | $26.24 | $27.14 | $26.24 | $27.13 | $27.13 | 142,100 |
| 2024-03-26 | $25.74 | $25.97 | $25.36 | $25.76 | $25.76 | 90,622 |
| 2024-03-25 | $26.86 | $27.68 | $25.56 | $25.60 | $25.60 | 65,812 |
| 2024-03-22 | $27.13 | $27.51 | $26.84 | $26.86 | $26.86 | 77,403 |
| 2024-03-21 | $27.04 | $27.70 | $26.67 | $27.22 | $27.22 | 173,839 |
| 2024-03-20 | $25.99 | $27.43 | $25.99 | $27.13 | $27.13 | 121,816 |
| 2024-03-19 | $24.24 | $26.02 | $24.22 | $26.01 | $26.01 | 109,775 |
| 2024-03-18 | $25.07 | $25.10 | $24.48 | $24.53 | $24.53 | 106,280 |
| 2024-03-15 | $24.37 | $25.07 | $24.26 | $24.93 | $24.93 | 177,758 |
| 2024-03-14 | $25.85 | $25.97 | $24.34 | $24.55 | $24.55 | 138,721 |
| 2024-03-13 | $25.84 | $26.82 | $25.84 | $26.26 | $26.26 | 108,721 |
| 2024-03-12 | $24.92 | $26.45 | $24.74 | $25.78 | $25.78 | 148,915 |
| 2024-03-11 | $25.74 | $26.47 | $24.61 | $25.33 | $25.33 | 227,783 |
| 2024-03-08 | $25.00 | $28.79 | $24.95 | $26.49 | $26.49 | 471,583 |
| 2024-03-07 | $28.94 | $29.40 | $28.13 | $29.27 | $29.27 | 153,345 |
| 2024-03-06 | $29.56 | $29.56 | $27.20 | $28.62 | $28.62 | 188,185 |
| 2024-03-05 | $29.66 | $29.82 | $27.57 | $29.68 | $29.68 | 154,996 |
| 2024-03-04 | $31.93 | $31.93 | $30.93 | $31.40 | $31.40 | 111,441 |
| 2024-03-01 | $31.98 | $32.42 | $31.39 | $31.73 | $31.73 | 79,692 |
| 2024-02-29 | $31.67 | $32.09 | $31.23 | $31.92 | $31.92 | 89,555 |
| 2024-02-28 | $31.21 | $31.93 | $30.84 | $30.98 | $30.98 | 70,153 |
| 2024-02-27 | $31.82 | $32.50 | $31.71 | $31.94 | $31.94 | 60,383 |
| 2024-02-26 | $31.31 | $31.98 | $30.98 | $31.54 | $31.54 | 102,730 |
| 2024-02-23 | $30.68 | $31.67 | $30.68 | $31.32 | $31.32 | 80,195 |
| 2024-02-22 | $31.14 | $31.51 | $30.53 | $30.75 | $30.75 | 56,894 |
| 2024-02-21 | $30.38 | $31.22 | $30.09 | $31.08 | $31.08 | 74,967 |
| 2024-02-20 | $31.92 | $31.92 | $30.02 | $30.73 | $30.73 | 98,225 |
| 2024-02-16 | $31.85 | $32.48 | $31.44 | $32.30 | $32.30 | 80,389 |
| 2024-02-15 | $30.83 | $32.47 | $30.83 | $32.27 | $32.27 | 89,175 |
| 2024-02-14 | $30.70 | $30.70 | $29.61 | $30.35 | $30.35 | 79,706 |
| 2024-02-13 | $30.52 | $30.73 | $29.65 | $30.05 | $30.05 | 142,480 |
| 2024-02-12 | $29.75 | $32.23 | $29.75 | $31.91 | $31.91 | 100,311 |
| 2024-02-09 | $29.41 | $30.09 | $28.96 | $29.75 | $29.75 | 82,163 |
| 2024-02-08 | $28.29 | $29.57 | $27.91 | $29.50 | $29.50 | 103,070 |
| 2024-02-07 | $28.30 | $28.30 | $27.60 | $28.00 | $28.00 | 97,603 |
| 2024-02-06 | $28.02 | $28.79 | $27.99 | $28.47 | $28.47 | 70,747 |
| 2024-02-05 | $28.20 | $28.23 | $27.54 | $28.06 | $28.06 | 95,763 |
| 2024-02-02 | $28.32 | $29.33 | $27.99 | $28.81 | $28.81 | 86,429 |
| 2024-02-01 | $28.00 | $29.23 | $27.44 | $29.17 | $29.17 | 145,164 |
| 2024-01-31 | $28.15 | $28.44 | $27.46 | $27.78 | $27.78 | 201,241 |
| 2024-01-30 | $27.95 | $28.46 | $27.72 | $28.26 | $28.26 | 65,229 |
| 2024-01-29 | $28.75 | $28.75 | $27.73 | $28.44 | $28.44 | 74,883 |
| 2024-01-26 | $28.73 | $28.77 | $28.13 | $28.76 | $28.76 | 64,214 |
| 2024-01-25 | $28.72 | $28.75 | $28.08 | $28.42 | $28.42 | 56,152 |
| 2024-01-24 | $28.50 | $28.63 | $27.64 | $28.04 | $28.04 | 123,254 |
| 2024-01-23 | $28.28 | $28.58 | $27.45 | $27.87 | $27.87 | 82,605 |
| 2024-01-22 | $27.08 | $27.81 | $27.08 | $27.76 | $27.76 | 85,363 |
| 2024-01-19 | $27.50 | $27.50 | $26.68 | $26.92 | $26.92 | 145,580 |
| 2024-01-18 | $27.70 | $27.70 | $26.68 | $27.32 | $27.32 | 157,356 |
| 2024-01-17 | $26.89 | $27.70 | $26.89 | $27.58 | $27.58 | 95,838 |
| 2024-01-16 | $27.38 | $27.62 | $26.75 | $27.39 | $27.39 | 224,866 |
| 2024-01-12 | $28.64 | $29.39 | $27.73 | $27.89 | $27.89 | 84,411 |
| 2024-01-11 | $29.28 | $29.51 | $28.01 | $28.49 | $28.49 | 95,811 |
| 2024-01-10 | $28.61 | $30.10 | $28.61 | $29.77 | $29.77 | 109,902 |
| 2024-01-09 | $29.98 | $29.98 | $28.42 | $28.86 | $28.86 | 162,062 |
| 2024-01-08 | $25.58 | $30.97 | $25.57 | $30.72 | $30.72 | 314,374 |
| 2024-01-05 | $31.48 | $32.43 | $30.87 | $31.06 | $31.06 | 193,610 |
| 2024-01-04 | $31.63 | $32.16 | $31.60 | $31.85 | $31.85 | 116,637 |
| 2024-01-03 | $33.89 | $33.98 | $31.82 | $32.09 | $32.09 | 122,536 |
| 2024-01-02 | $34.90 | $35.79 | $34.30 | $34.48 | $34.48 | 132,693 |
| 2023-12-29 | $36.21 | $36.51 | $35.12 | $35.21 | $35.21 | 121,650 |
| 2023-12-28 | $35.65 | $36.47 | $35.58 | $36.04 | $36.04 | 88,577 |
| 2023-12-27 | $35.16 | $35.95 | $35.02 | $35.93 | $35.93 | 89,946 |
| 2023-12-26 | $33.92 | $35.05 | $33.21 | $35.01 | $35.01 | 88,122 |
| 2023-12-22 | $33.77 | $34.05 | $33.21 | $33.66 | $33.66 | 71,903 |
| 2023-12-21 | $33.72 | $34.28 | $33.72 | $34.10 | $34.10 | 57,968 |
| 2023-12-20 | $35.18 | $35.63 | $33.08 | $33.23 | $33.23 | 131,809 |
| 2023-12-19 | $34.31 | $35.49 | $34.07 | $35.40 | $35.40 | 95,001 |
| 2023-12-18 | $35.37 | $35.37 | $33.77 | $34.01 | $34.01 | 160,467 |
| 2023-12-15 | $36.36 | $36.36 | $34.13 | $35.21 | $35.21 | 501,134 |
| 2023-12-14 | $33.17 | $35.16 | $32.99 | $34.91 | $34.91 | 224,904 |
| 2023-12-13 | $29.67 | $32.44 | $29.10 | $32.19 | $32.19 | 170,203 |
| 2023-12-12 | $30.52 | $30.52 | $28.95 | $29.53 | $29.53 | 168,571 |
| 2023-12-11 | $30.93 | $31.00 | $30.03 | $30.76 | $30.76 | 122,070 |
| 2023-12-08 | $31.81 | $31.96 | $30.42 | $30.49 | $30.49 | 115,365 |
| 2023-12-07 | $29.42 | $31.89 | $29.33 | $31.88 | $31.88 | 148,555 |
| 2023-12-06 | $29.89 | $30.71 | $29.36 | $29.48 | $29.48 | 167,942 |
| 2023-12-05 | $31.98 | $31.98 | $29.49 | $29.69 | $29.69 | 194,944 |
| 2023-12-04 | $31.02 | $32.58 | $31.00 | $32.58 | $32.58 | 234,108 |
| 2023-12-01 | $30.60 | $31.48 | $28.75 | $31.36 | $31.36 | 661,118 |
| 2023-11-30 | $37.39 | $37.89 | $36.74 | $37.37 | $37.37 | 386,908 |
| 2023-11-29 | $33.45 | $37.36 | $32.76 | $37.24 | $37.24 | 303,875 |
| 2023-11-28 | $32.14 | $32.74 | $31.41 | $32.32 | $32.32 | 74,693 |
| 2023-11-27 | $31.45 | $32.86 | $31.30 | $32.36 | $32.36 | 225,400 |
| 2023-11-24 | $31.51 | $31.64 | $31.15 | $31.48 | $31.48 | 52,456 |
| 2023-11-22 | $31.14 | $31.68 | $31.02 | $31.23 | $31.23 | 103,361 |
| 2023-11-21 | $31.35 | $31.73 | $30.80 | $30.96 | $30.96 | 177,621 |
| 2023-11-20 | $31.29 | $31.92 | $31.03 | $31.90 | $31.90 | 95,943 |
| 2023-11-17 | $30.82 | $31.68 | $30.05 | $31.49 | $31.49 | 128,456 |
| 2023-11-16 | $31.75 | $31.76 | $30.06 | $30.19 | $30.19 | 116,244 |
| 2023-11-15 | $31.04 | $32.00 | $30.79 | $31.86 | $31.86 | 154,440 |
| 2023-11-14 | $29.82 | $30.76 | $29.60 | $30.68 | $30.68 | 221,034 |
| 2023-11-13 | $28.76 | $29.16 | $28.32 | $28.35 | $28.35 | 84,603 |
| 2023-11-10 | $29.17 | $29.37 | $27.92 | $29.05 | $29.05 | 91,798 |
| 2023-11-09 | $29.64 | $29.83 | $28.83 | $29.17 | $29.17 | 95,021 |
| 2023-11-08 | $29.26 | $29.84 | $28.96 | $29.44 | $29.44 | 90,414 |
| 2023-11-07 | $29.20 | $29.81 | $29.00 | $29.51 | $29.51 | 71,111 |
| 2023-11-06 | $29.60 | $30.00 | $28.62 | $29.38 | $29.38 | 73,438 |
| 2023-11-03 | $29.21 | $30.76 | $29.21 | $29.88 | $29.88 | 100,159 |
| 2023-11-02 | $27.00 | $28.49 | $26.88 | $28.40 | $28.40 | 88,723 |
| 2023-11-01 | $27.23 | $27.80 | $26.23 | $26.60 | $26.60 | 125,416 |
| 2023-10-31 | $26.69 | $27.41 | $26.18 | $27.41 | $27.41 | 81,293 |
| 2023-10-30 | $26.27 | $27.21 | $25.96 | $27.00 | $27.00 | 168,341 |
| 2023-10-27 | $26.35 | $26.35 | $25.49 | $25.91 | $25.91 | 138,896 |
| 2023-10-26 | $27.53 | $27.85 | $26.31 | $26.42 | $26.42 | 86,057 |
| 2023-10-25 | $27.16 | $27.71 | $26.90 | $27.40 | $27.40 | 86,525 |
| 2023-10-24 | $27.38 | $28.32 | $27.10 | $27.21 | $27.21 | 101,632 |
| 2023-10-23 | $28.50 | $28.50 | $27.09 | $27.15 | $27.15 | 173,323 |
| 2023-10-20 | $28.60 | $29.00 | $28.15 | $28.71 | $28.71 | 84,121 |
| 2023-10-19 | $29.74 | $29.74 | $28.55 | $28.59 | $28.59 | 74,903 |
| 2023-10-18 | $29.82 | $30.32 | $29.32 | $29.95 | $29.95 | 102,954 |
| 2023-10-17 | $28.99 | $30.79 | $28.99 | $30.18 | $30.18 | 131,585 |
| 2023-10-16 | $27.73 | $29.68 | $27.64 | $29.15 | $29.15 | 207,397 |
| 2023-10-13 | $27.84 | $28.00 | $26.99 | $27.24 | $27.24 | 77,468 |
| 2023-10-12 | $29.92 | $29.92 | $27.20 | $27.81 | $27.81 | 177,581 |
| 2023-10-11 | $30.17 | $30.24 | $29.35 | $29.91 | $29.91 | 102,655 |
| 2023-10-10 | $29.04 | $30.29 | $29.04 | $30.21 | $30.21 | 127,835 |
| 2023-10-09 | $28.38 | $29.27 | $28.34 | $28.91 | $28.91 | 129,864 |
| 2023-10-06 | $28.33 | $29.28 | $27.60 | $28.86 | $28.86 | 93,903 |
| 2023-10-05 | $29.65 | $29.68 | $28.17 | $28.57 | $28.57 | 175,303 |
| 2023-10-04 | $30.42 | $30.60 | $29.62 | $29.80 | $29.80 | 86,493 |
| 2023-10-03 | $31.00 | $31.00 | $29.85 | $30.27 | $30.27 | 87,888 |
| 2023-10-02 | $30.69 | $31.21 | $30.11 | $31.02 | $31.02 | 170,531 |
| 2023-09-29 | $30.39 | $31.29 | $29.92 | $30.82 | $30.82 | 159,036 |
| 2023-09-28 | $28.94 | $30.06 | $28.94 | $29.81 | $29.81 | 165,860 |
| 2023-09-27 | $28.72 | $29.27 | $28.62 | $28.98 | $28.98 | 107,091 |
| 2023-09-26 | $29.17 | $29.60 | $28.49 | $28.57 | $28.57 | 119,375 |
| 2023-09-25 | $28.38 | $29.55 | $28.22 | $29.40 | $29.40 | 140,415 |
| 2023-09-22 | $30.31 | $30.31 | $28.78 | $28.81 | $28.81 | 124,734 |
| 2023-09-21 | $29.90 | $30.52 | $29.90 | $30.05 | $30.05 | 173,934 |
| 2023-09-20 | $30.97 | $31.40 | $30.10 | $30.10 | $30.10 | 148,554 |
| 2023-09-19 | $29.53 | $31.09 | $29.40 | $30.76 | $30.76 | 233,659 |
| 2023-09-18 | $30.04 | $30.04 | $29.05 | $29.66 | $29.66 | 255,967 |
| 2023-09-15 | $30.64 | $30.96 | $30.13 | $30.34 | $30.34 | 1,017,853 |
| 2023-09-14 | $30.16 | $31.18 | $30.16 | $30.94 | $30.94 | 141,648 |
| 2023-09-13 | $29.78 | $29.94 | $29.07 | $29.89 | $29.89 | 218,236 |
| 2023-09-12 | $30.18 | $30.62 | $29.82 | $29.84 | $29.84 | 170,893 |
| 2023-09-11 | $29.83 | $30.94 | $29.65 | $30.12 | $30.12 | 189,472 |
| 2023-09-08 | $30.68 | $30.68 | $29.70 | $29.79 | $29.79 | 179,231 |
| 2023-09-07 | $30.60 | $31.06 | $30.17 | $30.69 | $30.69 | 268,076 |
| 2023-09-06 | $30.99 | $31.31 | $30.21 | $30.59 | $30.59 | 212,427 |
| 2023-09-05 | $33.00 | $33.23 | $30.98 | $31.19 | $31.19 | 292,330 |
| 2023-09-01 | $35.00 | $35.47 | $33.21 | $33.57 | $33.57 | 301,258 |
| 2023-08-31 | $33.35 | $34.31 | $31.41 | $34.28 | $34.28 | 702,531 |
| 2023-08-30 | $28.33 | $29.28 | $28.27 | $29.16 | $29.16 | 225,493 |
| 2023-08-29 | $27.31 | $28.30 | $26.96 | $28.28 | $28.28 | 259,519 |
| 2023-08-28 | $26.91 | $28.05 | $26.91 | $27.46 | $27.46 | 147,776 |
| 2023-08-25 | $28.18 | $28.44 | $26.59 | $26.93 | $26.93 | 224,381 |
| 2023-08-24 | $28.92 | $29.52 | $27.66 | $27.86 | $27.86 | 421,533 |
| 2023-08-23 | $28.76 | $29.21 | $28.47 | $29.17 | $29.17 | 235,391 |
| 2023-08-22 | $29.69 | $30.17 | $29.06 | $29.26 | $29.26 | 227,783 |
| 2023-08-21 | $30.14 | $30.43 | $29.96 | $30.16 | $30.16 | 137,097 |
| 2023-08-18 | $29.83 | $30.91 | $29.83 | $30.10 | $30.10 | 134,497 |
| 2023-08-17 | $29.72 | $30.35 | $29.35 | $30.10 | $30.10 | 143,886 |
| 2023-08-16 | $29.14 | $29.96 | $29.14 | $29.71 | $29.71 | 191,185 |
| 2023-08-15 | $28.46 | $29.30 | $27.99 | $29.23 | $29.23 | 149,981 |
| 2023-08-14 | $28.58 | $28.95 | $28.11 | $28.95 | $28.95 | 124,075 |
| 2023-08-11 | $28.00 | $28.83 | $27.97 | $28.65 | $28.65 | 199,255 |
| 2023-08-10 | $28.76 | $29.16 | $27.99 | $28.07 | $28.07 | 160,144 |
| 2023-08-09 | $29.08 | $29.08 | $28.01 | $28.45 | $28.45 | 213,711 |
| 2023-08-08 | $29.00 | $29.65 | $28.75 | $28.93 | $28.93 | 149,411 |
| 2023-08-07 | $29.34 | $29.85 | $29.07 | $29.21 | $29.21 | 189,538 |
| 2023-08-04 | $28.96 | $29.44 | $28.56 | $29.28 | $29.28 | 120,871 |
| 2023-08-03 | $28.40 | $29.53 | $28.26 | $28.70 | $28.70 | 183,339 |
| 2023-08-02 | $27.48 | $28.66 | $27.42 | $28.41 | $28.41 | 177,564 |
| 2023-08-01 | $27.86 | $28.06 | $27.53 | $27.91 | $27.91 | 191,036 |
| 2023-07-31 | $27.77 | $28.52 | $27.77 | $28.21 | $28.21 | 186,571 |
| 2023-07-28 | $27.27 | $28.08 | $27.12 | $27.75 | $27.75 | 175,765 |
| 2023-07-27 | $27.50 | $28.13 | $26.89 | $27.12 | $27.12 | 209,112 |
| 2023-07-26 | $25.36 | $27.69 | $25.36 | $27.62 | $27.62 | 305,613 |
| 2023-07-25 | $24.50 | $25.41 | $24.30 | $25.34 | $25.34 | 173,090 |
| 2023-07-24 | $24.17 | $24.58 | $23.88 | $24.58 | $24.58 | 162,918 |
| 2023-07-21 | $24.81 | $24.81 | $23.95 | $23.97 | $23.97 | 138,077 |
| 2023-07-20 | $24.68 | $24.68 | $24.00 | $24.59 | $24.59 | 196,312 |
| 2023-07-19 | $24.78 | $25.05 | $24.20 | $24.63 | $24.63 | 231,387 |
| 2023-07-18 | $25.08 | $25.85 | $24.39 | $24.49 | $24.49 | 162,241 |
| 2023-07-17 | $25.38 | $25.91 | $25.09 | $25.12 | $25.12 | 249,260 |
| 2023-07-14 | $25.82 | $25.82 | $25.20 | $25.50 | $25.50 | 171,798 |
| 2023-07-13 | $26.69 | $26.69 | $25.97 | $26.00 | $26.00 | 237,583 |
| 2023-07-12 | $26.93 | $27.22 | $26.19 | $26.50 | $26.50 | 219,963 |
| 2023-07-11 | $25.59 | $26.44 | $25.49 | $26.40 | $26.40 | 188,235 |
| 2023-07-10 | $25.18 | $26.16 | $25.18 | $25.49 | $25.49 | 214,651 |
| 2023-07-07 | $24.89 | $25.53 | $24.78 | $25.28 | $25.28 | 252,760 |
| 2023-07-06 | $25.06 | $25.48 | $24.66 | $24.92 | $24.92 | 181,372 |
| 2023-07-05 | $26.10 | $26.34 | $25.59 | $25.63 | $25.63 | 308,771 |
| 2023-07-03 | $25.12 | $26.61 | $24.86 | $26.60 | $26.60 | 186,464 |
| 2023-06-30 | $25.24 | $25.28 | $24.06 | $25.04 | $25.04 | 387,672 |
| 2023-06-29 | $24.23 | $25.61 | $24.23 | $25.36 | $25.36 | 326,399 |
| 2023-06-28 | $25.25 | $25.25 | $23.72 | $24.26 | $24.26 | 291,620 |
| 2023-06-27 | $25.57 | $26.27 | $25.32 | $25.55 | $25.55 | 427,333 |
| 2023-06-26 | $25.00 | $26.44 | $24.89 | $25.77 | $25.77 | 449,185 |
| 2023-06-23 | $24.22 | $24.73 | $23.74 | $23.93 | $23.93 | 525,708 |
| 2023-06-22 | $23.53 | $24.46 | $23.28 | $24.42 | $24.42 | 461,156 |
| 2023-06-21 | $23.63 | $24.09 | $23.29 | $23.64 | $23.64 | 470,603 |
| 2023-06-20 | $23.13 | $23.92 | $22.95 | $23.61 | $23.61 | 525,475 |
| 2023-06-16 | $23.82 | $23.82 | $22.70 | $23.27 | $23.27 | 3,553,359 |
| 2023-06-15 | $22.28 | $23.97 | $22.00 | $23.77 | $23.77 | 766,055 |
| 2023-06-14 | $22.32 | $22.86 | $21.66 | $21.95 | $21.95 | 579,508 |
| 2023-06-13 | $21.55 | $21.96 | $21.19 | $21.74 | $21.74 | 453,114 |
| 2023-06-12 | $21.00 | $21.88 | $20.78 | $21.44 | $21.44 | 451,720 |
| 2023-06-09 | $21.59 | $22.27 | $20.37 | $20.99 | $20.99 | 345,884 |
| 2023-06-08 | $21.64 | $21.89 | $20.73 | $21.61 | $21.61 | 408,996 |
| 2023-06-07 | $20.54 | $21.79 | $20.50 | $21.62 | $21.62 | 366,026 |
| 2023-06-06 | $18.83 | $20.94 | $18.39 | $20.31 | $20.31 | 555,816 |
| 2023-06-05 | $18.01 | $18.60 | $17.31 | $18.29 | $18.29 | 853,893 |
| 2023-06-02 | $18.26 | $19.08 | $18.14 | $18.90 | $18.90 | 382,230 |
| 2023-06-01 | $18.03 | $18.67 | $17.52 | $17.88 | $17.88 | 553,481 |
| 2023-05-31 | $19.09 | $20.63 | $17.95 | $18.03 | $18.03 | 654,547 |
| 2023-05-30 | $19.27 | $19.53 | $17.96 | $18.38 | $18.38 | 629,403 |
| 2023-05-26 | $19.91 | $20.21 | $18.93 | $19.19 | $19.19 | 562,353 |
| 2023-05-25 | $23.15 | $23.15 | $19.47 | $20.19 | $20.19 | 727,065 |
| 2023-05-24 | $30.79 | $31.27 | $29.49 | $29.77 | $29.77 | 347,356 |
| 2023-05-23 | $29.62 | $30.60 | $29.50 | $30.00 | $30.00 | 187,046 |
| 2023-05-22 | $30.24 | $30.36 | $29.54 | $29.62 | $29.62 | 216,799 |
| 2023-05-19 | $31.41 | $31.46 | $29.18 | $30.08 | $30.08 | 232,706 |
| 2023-05-18 | $31.04 | $31.56 | $30.58 | $31.51 | $31.51 | 205,695 |
| 2023-05-17 | $29.81 | $31.19 | $29.61 | $31.11 | $31.11 | 239,054 |
| 2023-05-16 | $30.25 | $30.45 | $29.79 | $29.81 | $29.81 | 135,855 |
| 2023-05-15 | $30.58 | $30.77 | $30.17 | $30.50 | $30.50 | 199,346 |
| 2023-05-12 | $31.14 | $31.14 | $29.88 | $30.47 | $30.47 | 185,172 |
| 2023-05-11 | $30.68 | $30.94 | $30.41 | $30.79 | $30.79 | 181,107 |
| 2023-05-10 | $32.20 | $32.20 | $30.36 | $30.61 | $30.61 | 309,564 |
| 2023-05-09 | $31.15 | $31.65 | $30.78 | $31.52 | $31.52 | 105,623 |
| 2023-05-08 | $32.33 | $32.33 | $31.24 | $31.39 | $31.39 | 88,586 |
| 2023-05-05 | $31.40 | $31.98 | $31.13 | $31.96 | $31.96 | 114,215 |
| 2023-05-04 | $32.31 | $32.31 | $30.48 | $30.70 | $30.70 | 134,763 |
| 2023-05-03 | $33.11 | $33.43 | $32.28 | $32.39 | $32.39 | 160,670 |
| 2023-05-02 | $33.70 | $33.70 | $32.17 | $33.17 | $33.17 | 141,639 |
| 2023-05-01 | $34.69 | $35.00 | $33.81 | $33.93 | $33.93 | 159,597 |
| 2023-04-28 | $34.65 | $35.06 | $34.48 | $34.66 | $34.66 | 165,620 |
| 2023-04-27 | $34.85 | $35.16 | $34.48 | $34.77 | $34.77 | 142,009 |
| 2023-04-26 | $34.32 | $35.44 | $34.32 | $34.81 | $34.81 | 116,366 |
| 2023-04-25 | $35.64 | $35.79 | $34.29 | $34.61 | $34.61 | 193,071 |
| 2023-04-24 | $36.49 | $36.83 | $36.00 | $36.13 | $36.13 | 89,891 |
| 2023-04-21 | $36.39 | $36.61 | $36.06 | $36.41 | $36.41 | 132,803 |
| 2023-04-20 | $35.78 | $36.90 | $35.78 | $36.32 | $36.32 | 115,015 |
| 2023-04-19 | $36.05 | $36.40 | $35.94 | $36.13 | $36.13 | 82,446 |
| 2023-04-18 | $36.44 | $36.52 | $35.68 | $36.27 | $36.27 | 109,089 |
| 2023-04-17 | $36.40 | $36.66 | $36.00 | $36.24 | $36.24 | 120,464 |
| 2023-04-14 | $36.38 | $37.54 | $36.13 | $36.34 | $36.34 | 113,372 |
| 2023-04-13 | $36.50 | $36.68 | $35.87 | $35.94 | $35.94 | 131,237 |
| 2023-04-12 | $37.98 | $38.26 | $36.06 | $36.29 | $36.29 | 108,365 |
| 2023-04-11 | $37.28 | $37.95 | $37.06 | $37.60 | $37.60 | 137,670 |
| 2023-04-10 | $35.82 | $37.30 | $35.82 | $36.89 | $36.89 | 154,971 |
| 2023-04-06 | $36.08 | $36.31 | $35.60 | $36.17 | $36.17 | 108,095 |
| 2023-04-05 | $36.89 | $36.89 | $35.78 | $36.40 | $36.40 | 122,531 |
| 2023-04-04 | $37.69 | $37.82 | $36.62 | $37.22 | $37.22 | 241,627 |
| 2023-04-03 | $36.76 | $37.68 | $36.39 | $37.60 | $37.60 | 255,441 |
| 2023-03-31 | $37.08 | $37.32 | $36.24 | $36.88 | $36.88 | 183,690 |
| 2023-03-30 | $37.16 | $37.50 | $36.24 | $36.72 | $36.72 | 161,739 |
| 2023-03-29 | $36.95 | $36.95 | $35.53 | $36.71 | $36.71 | 181,088 |
| 2023-03-28 | $35.04 | $37.01 | $34.95 | $36.28 | $36.28 | 258,897 |
| 2023-03-27 | $35.86 | $35.86 | $33.54 | $33.72 | $33.72 | 231,178 |
| 2023-03-24 | $34.43 | $35.54 | $33.85 | $35.24 | $35.24 | 214,781 |
| 2023-03-23 | $35.60 | $35.98 | $34.52 | $34.83 | $34.83 | 260,933 |
| 2023-03-22 | $36.52 | $36.90 | $35.17 | $35.23 | $35.23 | 220,682 |
| 2023-03-21 | $37.30 | $38.29 | $36.42 | $36.44 | $36.44 | 144,714 |
| 2023-03-20 | $36.27 | $37.26 | $35.89 | $36.42 | $36.42 | 269,294 |
| 2023-03-17 | $36.75 | $36.94 | $35.62 | $35.74 | $35.74 | 586,026 |
| 2023-03-16 | $36.13 | $38.00 | $35.77 | $37.26 | $37.26 | 254,015 |
| 2023-03-15 | $35.14 | $36.98 | $34.82 | $36.45 | $36.45 | 287,372 |
| 2023-03-14 | $38.56 | $38.56 | $36.14 | $36.49 | $36.49 | 257,962 |
| 2023-03-13 | $40.79 | $40.79 | $37.29 | $37.38 | $37.38 | 288,006 |
| 2023-03-10 | $40.59 | $43.48 | $39.66 | $41.84 | $41.84 | 308,748 |
| 2023-03-09 | $42.00 | $43.31 | $40.51 | $41.30 | $41.30 | 644,421 |
| 2023-03-08 | $47.71 | $48.22 | $46.76 | $47.75 | $47.75 | 231,476 |
| 2023-03-07 | $46.43 | $47.65 | $46.43 | $47.52 | $47.52 | 218,415 |
| 2023-03-06 | $48.25 | $48.25 | $45.77 | $46.20 | $46.20 | 270,671 |
| 2023-03-03 | $47.01 | $48.11 | $46.35 | $48.07 | $48.07 | 181,989 |
| 2023-03-02 | $45.30 | $46.88 | $45.00 | $46.85 | $46.85 | 185,234 |
| 2023-03-01 | $44.52 | $45.69 | $44.48 | $45.40 | $45.40 | 166,177 |
| 2023-02-28 | $44.48 | $46.00 | $44.48 | $44.97 | $44.97 | 148,680 |
| 2023-02-27 | $45.19 | $45.23 | $44.07 | $44.43 | $44.43 | 110,912 |
| 2023-02-24 | $44.69 | $45.04 | $44.20 | $44.59 | $44.59 | 135,509 |
| 2023-02-23 | $45.42 | $46.04 | $44.57 | $45.53 | $45.53 | 147,581 |
| 2023-02-22 | $44.59 | $45.77 | $44.59 | $45.09 | $45.09 | 119,553 |
| 2023-02-21 | $46.19 | $46.45 | $44.44 | $44.48 | $44.48 | 167,290 |
| 2023-02-17 | $46.57 | $47.42 | $46.44 | $46.85 | $46.85 | 156,813 |
| 2023-02-16 | $46.90 | $48.00 | $46.28 | $46.28 | $46.28 | 184,957 |
| 2023-02-15 | $46.36 | $47.90 | $46.08 | $47.37 | $47.37 | 161,939 |
| 2023-02-14 | $46.64 | $47.38 | $46.04 | $46.52 | $46.52 | 132,259 |
| 2023-02-13 | $45.79 | $47.21 | $45.56 | $46.77 | $46.77 | 119,351 |
| 2023-02-10 | $45.08 | $45.90 | $44.37 | $45.79 | $45.79 | 116,030 |
| 2023-02-09 | $47.21 | $47.56 | $45.38 | $45.52 | $45.52 | 173,160 |
| 2023-02-08 | $47.75 | $47.75 | $46.15 | $46.39 | $46.39 | 112,584 |
| 2023-02-07 | $48.00 | $48.89 | $47.58 | $48.51 | $48.51 | 127,087 |
| 2023-02-06 | $49.47 | $49.95 | $48.04 | $48.21 | $48.21 | 140,968 |
| 2023-02-03 | $49.70 | $51.04 | $49.26 | $49.46 | $49.46 | 122,785 |
| 2023-02-02 | $49.50 | $50.82 | $48.58 | $50.33 | $50.33 | 174,838 |
| 2023-02-01 | $48.45 | $49.80 | $47.59 | $49.01 | $49.01 | 170,158 |
| 2023-01-31 | $48.21 | $49.82 | $48.07 | $48.29 | $48.29 | 179,311 |
| 2023-01-30 | $47.21 | $48.71 | $47.21 | $47.71 | $47.71 | 148,537 |
| 2023-01-27 | $47.74 | $48.09 | $46.94 | $47.76 | $47.76 | 137,465 |
| 2023-01-26 | $46.87 | $48.46 | $46.87 | $47.73 | $47.73 | 126,023 |
| 2023-01-25 | $44.40 | $46.72 | $44.15 | $46.56 | $46.56 | 112,279 |
| 2023-01-24 | $45.88 | $46.06 | $44.85 | $44.85 | $44.85 | 115,332 |
| 2023-01-23 | $45.34 | $46.39 | $45.34 | $46.15 | $46.15 | 149,724 |
| 2023-01-20 | $45.25 | $46.24 | $44.82 | $45.30 | $45.30 | 131,969 |
| 2023-01-19 | $45.53 | $45.91 | $44.67 | $45.11 | $45.11 | 79,535 |
| 2023-01-18 | $46.77 | $48.13 | $45.78 | $45.87 | $45.87 | 127,011 |
| 2023-01-17 | $47.92 | $47.93 | $46.31 | $46.45 | $46.45 | 121,928 |
| 2023-01-13 | $46.98 | $48.37 | $46.98 | $47.92 | $47.92 | 87,096 |
| 2023-01-12 | $47.87 | $48.23 | $46.78 | $47.83 | $47.83 | 148,619 |
| 2023-01-11 | $46.05 | $47.84 | $46.05 | $47.37 | $47.37 | 178,612 |
| 2023-01-10 | $44.15 | $46.14 | $44.15 | $45.91 | $45.91 | 131,221 |
| 2023-01-09 | $44.93 | $45.58 | $43.99 | $44.51 | $44.51 | 177,998 |
| 2023-01-06 | $44.39 | $45.04 | $43.60 | $45.00 | $45.00 | 234,808 |
| 2023-01-05 | $44.32 | $44.32 | $42.01 | $43.72 | $43.72 | 210,651 |
| 2023-01-04 | $45.34 | $45.98 | $44.81 | $44.92 | $44.92 | 161,342 |
| 2023-01-03 | $46.11 | $46.75 | $44.90 | $44.91 | $44.91 | 153,894 |
| 2022-12-30 | $45.12 | $46.40 | $45.12 | $46.02 | $46.02 | 119,911 |
| 2022-12-29 | $44.80 | $46.05 | $44.80 | $45.52 | $45.52 | 122,537 |
| 2022-12-28 | $45.34 | $45.34 | $44.13 | $44.30 | $44.30 | 85,604 |
| 2022-12-27 | $44.57 | $45.52 | $43.95 | $45.42 | $45.42 | 88,424 |
| 2022-12-23 | $43.47 | $44.33 | $43.03 | $44.17 | $44.17 | 78,265 |
| 2022-12-22 | $43.30 | $43.53 | $42.04 | $43.52 | $43.52 | 111,832 |
| 2022-12-21 | $43.17 | $43.85 | $42.74 | $43.79 | $43.79 | 131,461 |
| 2022-12-20 | $41.90 | $42.53 | $41.02 | $42.35 | $42.35 | 205,650 |
| 2022-12-19 | $40.99 | $42.08 | $40.77 | $41.80 | $41.80 | 144,659 |
| 2022-12-16 | $41.58 | $42.22 | $40.79 | $40.83 | $40.83 | 639,280 |
| 2022-12-15 | $43.33 | $43.33 | $42.08 | $42.37 | $42.37 | 122,644 |
| 2022-12-14 | $44.64 | $45.02 | $43.49 | $44.33 | $44.33 | 122,057 |
| 2022-12-13 | $45.26 | $46.08 | $43.93 | $44.39 | $44.39 | 148,961 |
| 2022-12-12 | $42.49 | $43.49 | $42.09 | $43.41 | $43.41 | 152,062 |
| 2022-12-09 | $44.52 | $45.12 | $42.78 | $42.81 | $42.81 | 119,722 |
| 2022-12-08 | $46.26 | $47.04 | $44.72 | $45.12 | $45.12 | 179,491 |
| 2022-12-07 | $43.32 | $46.28 | $43.32 | $45.93 | $45.93 | 214,555 |
| 2022-12-06 | $43.70 | $44.02 | $42.86 | $43.74 | $43.74 | 222,157 |
| 2022-12-05 | $44.53 | $45.23 | $43.38 | $43.70 | $43.70 | 197,692 |
| 2022-12-02 | $46.34 | $47.54 | $43.57 | $45.61 | $45.61 | 338,779 |
| 2022-12-01 | $52.03 | $52.07 | $48.01 | $48.41 | $48.41 | 224,554 |
| 2022-11-30 | $52.42 | $53.15 | $51.57 | $52.20 | $52.20 | 211,762 |
| 2022-11-29 | $52.23 | $53.22 | $51.92 | $52.29 | $52.29 | 115,708 |
| 2022-11-28 | $51.54 | $53.25 | $51.32 | $52.66 | $52.66 | 132,889 |
| 2022-11-25 | $52.52 | $52.88 | $52.01 | $52.14 | $52.14 | 35,862 |
| 2022-11-23 | $52.18 | $52.46 | $51.80 | $52.28 | $52.28 | 77,703 |
| 2022-11-22 | $51.42 | $53.00 | $50.07 | $52.80 | $52.80 | 108,649 |
| 2022-11-21 | $50.73 | $50.90 | $49.80 | $50.00 | $50.00 | 151,153 |
| 2022-11-18 | $52.43 | $52.69 | $50.64 | $51.39 | $51.39 | 141,021 |
| 2022-11-17 | $48.54 | $51.35 | $48.15 | $50.66 | $50.66 | 150,788 |
| 2022-11-16 | $49.34 | $49.81 | $47.80 | $49.40 | $49.40 | 106,793 |
| 2022-11-15 | $50.02 | $51.77 | $49.98 | $50.47 | $50.47 | 106,160 |
| 2022-11-14 | $48.48 | $49.49 | $48.09 | $48.30 | $48.30 | 95,920 |
| 2022-11-11 | $48.11 | $49.72 | $47.94 | $48.86 | $48.86 | 108,475 |
| 2022-11-10 | $45.33 | $48.06 | $45.33 | $47.81 | $47.81 | 150,097 |
| 2022-11-09 | $45.51 | $45.62 | $42.80 | $42.93 | $42.93 | 111,458 |
| 2022-11-08 | $46.70 | $46.74 | $45.17 | $45.81 | $45.81 | 75,128 |
| 2022-11-07 | $45.89 | $46.40 | $44.76 | $46.21 | $46.21 | 113,808 |
| 2022-11-04 | $46.01 | $46.64 | $44.82 | $45.65 | $45.65 | 78,017 |
| 2022-11-03 | $43.68 | $45.79 | $43.00 | $45.12 | $45.12 | 117,608 |
| 2022-11-02 | $46.21 | $46.59 | $43.73 | $43.80 | $43.80 | 130,406 |
| 2022-11-01 | $47.66 | $47.66 | $46.36 | $46.65 | $46.65 | 128,795 |
| 2022-10-31 | $47.58 | $47.97 | $46.65 | $47.04 | $47.04 | 191,947 |
| 2022-10-28 | $47.30 | $47.86 | $46.20 | $47.82 | $47.82 | 119,895 |
| 2022-10-27 | $47.24 | $48.15 | $46.80 | $47.39 | $47.39 | 150,621 |
| 2022-10-26 | $46.21 | $48.10 | $46.00 | $46.63 | $46.63 | 135,901 |
| 2022-10-25 | $43.76 | $46.50 | $43.76 | $46.21 | $46.21 | 95,534 |
| 2022-10-24 | $43.35 | $43.94 | $41.93 | $43.76 | $43.76 | 110,226 |
| 2022-10-21 | $42.18 | $43.35 | $41.76 | $43.25 | $43.25 | 73,364 |
| 2022-10-20 | $41.91 | $43.49 | $41.67 | $41.79 | $41.79 | 120,101 |
| 2022-10-19 | $42.11 | $42.24 | $41.28 | $41.94 | $41.94 | 102,790 |
| 2022-10-18 | $42.83 | $43.73 | $42.35 | $42.66 | $42.66 | 102,307 |
| 2022-10-17 | $41.31 | $42.17 | $41.17 | $41.90 | $41.90 | 133,367 |
| 2022-10-14 | $41.66 | $41.66 | $40.39 | $40.46 | $40.46 | 121,044 |
| 2022-10-13 | $40.09 | $41.93 | $39.12 | $41.49 | $41.49 | 150,423 |
| 2022-10-12 | $41.18 | $41.48 | $40.51 | $40.93 | $40.93 | 118,925 |
| 2022-10-11 | $41.00 | $42.39 | $40.54 | $41.20 | $41.20 | 131,279 |
| 2022-10-10 | $41.81 | $42.31 | $40.29 | $41.18 | $41.18 | 134,667 |
| 2022-10-07 | $41.08 | $41.67 | $40.53 | $41.48 | $41.48 | 179,545 |
| 2022-10-06 | $41.53 | $42.50 | $41.39 | $41.65 | $41.65 | 122,782 |
| 2022-10-05 | $42.01 | $42.38 | $40.98 | $41.98 | $41.98 | 133,760 |
| 2022-10-04 | $41.16 | $43.10 | $41.16 | $42.82 | $42.82 | 244,281 |
| 2022-10-03 | $40.12 | $40.89 | $38.82 | $40.16 | $40.16 | 204,547 |
| 2022-09-30 | $39.34 | $40.48 | $37.54 | $39.32 | $39.32 | 298,640 |
| 2022-09-29 | $41.37 | $41.37 | $39.60 | $40.19 | $40.19 | 130,082 |
| 2022-09-28 | $41.31 | $42.61 | $41.31 | $42.11 | $42.11 | 144,246 |
| 2022-09-27 | $41.14 | $41.69 | $40.37 | $41.14 | $41.14 | 125,749 |
| 2022-09-26 | $41.45 | $42.32 | $40.52 | $40.60 | $40.60 | 152,585 |
| 2022-09-23 | $41.38 | $41.90 | $40.62 | $41.70 | $41.70 | 186,888 |
| 2022-09-22 | $43.64 | $43.64 | $42.04 | $42.13 | $42.13 | 176,095 |
| 2022-09-21 | $44.27 | $45.21 | $43.70 | $43.88 | $43.88 | 168,083 |
| 2022-09-20 | $45.23 | $45.41 | $43.10 | $43.86 | $43.86 | 211,438 |
| 2022-09-19 | $44.23 | $46.11 | $44.23 | $45.99 | $45.99 | 187,398 |
| 2022-09-16 | $44.42 | $45.77 | $44.40 | $44.87 | $44.87 | 348,472 |
| 2022-09-15 | $44.57 | $46.56 | $44.57 | $45.31 | $45.31 | 208,879 |
| 2022-09-14 | $47.10 | $47.10 | $44.78 | $45.02 | $45.02 | 211,665 |
| 2022-09-13 | $47.70 | $48.77 | $46.83 | $46.87 | $46.87 | 229,292 |
| 2022-09-12 | $49.62 | $51.08 | $49.29 | $49.63 | $49.63 | 218,307 |
| 2022-09-09 | $47.29 | $49.56 | $47.29 | $49.37 | $49.37 | 240,131 |
| 2022-09-08 | $47.06 | $47.48 | $45.62 | $47.29 | $47.29 | 258,104 |
| 2022-09-07 | $44.41 | $46.57 | $43.93 | $46.44 | $46.44 | 240,686 |
| 2022-09-06 | $43.73 | $45.64 | $42.71 | $44.28 | $44.28 | 281,797 |
| 2022-09-02 | $45.78 | $46.12 | $42.72 | $43.01 | $43.01 | 404,671 |
| 2022-09-01 | $51.33 | $52.09 | $45.96 | $46.16 | $46.16 | 519,746 |
| 2022-08-31 | $58.37 | $58.37 | $56.55 | $56.58 | $56.58 | 239,829 |
| 2022-08-30 | $59.81 | $60.88 | $57.40 | $58.24 | $58.24 | 283,360 |
| 2022-08-29 | $61.87 | $62.85 | $61.59 | $61.75 | $61.75 | 113,864 |
| 2022-08-26 | $64.80 | $65.06 | $62.25 | $62.40 | $62.40 | 96,886 |
| 2022-08-25 | $62.01 | $65.09 | $61.78 | $64.27 | $64.27 | 123,790 |
| 2022-08-24 | $63.35 | $63.61 | $61.79 | $62.53 | $62.53 | 142,541 |
| 2022-08-23 | $64.13 | $65.94 | $63.70 | $63.90 | $63.90 | 131,640 |
| 2022-08-22 | $63.83 | $64.45 | $62.62 | $64.12 | $64.12 | 119,278 |
| 2022-08-19 | $64.99 | $65.16 | $63.32 | $64.75 | $64.75 | 109,912 |
| 2022-08-18 | $64.09 | $65.44 | $63.38 | $65.31 | $65.31 | 117,440 |
| 2022-08-17 | $63.74 | $65.02 | $62.53 | $64.47 | $64.47 | 120,353 |
| 2022-08-16 | $63.65 | $66.42 | $63.65 | $65.07 | $65.07 | 172,427 |
| 2022-08-15 | $63.47 | $64.07 | $62.28 | $63.65 | $63.65 | 91,858 |
| 2022-08-12 | $63.72 | $64.32 | $63.03 | $64.29 | $64.29 | 91,563 |
| 2022-08-11 | $62.53 | $63.80 | $62.39 | $63.04 | $63.04 | 146,578 |
| 2022-08-10 | $61.13 | $62.61 | $61.13 | $61.57 | $61.57 | 104,403 |
| 2022-08-09 | $60.93 | $60.93 | $58.70 | $59.44 | $59.44 | 79,094 |
| 2022-08-08 | $59.22 | $63.45 | $59.22 | $61.23 | $61.23 | 148,758 |
| 2022-08-05 | $57.87 | $59.12 | $57.87 | $58.85 | $58.85 | 78,563 |
| 2022-08-04 | $59.13 | $59.44 | $58.01 | $58.74 | $58.74 | 93,646 |
| 2022-08-03 | $57.16 | $58.98 | $56.95 | $58.87 | $58.87 | 112,707 |
| 2022-08-02 | $58.23 | $58.54 | $56.25 | $56.59 | $56.59 | 106,832 |
| 2022-08-01 | $55.76 | $58.72 | $55.56 | $58.56 | $58.56 | 316,970 |
| 2022-07-29 | $56.61 | $56.61 | $55.06 | $56.05 | $56.05 | 137,362 |
| 2022-07-28 | $55.31 | $56.46 | $54.70 | $56.34 | $56.34 | 163,674 |
| 2022-07-27 | $54.11 | $55.52 | $53.32 | $55.21 | $55.21 | 270,231 |
| 2022-07-26 | $55.89 | $55.89 | $53.08 | $53.49 | $53.49 | 234,672 |
| 2022-07-25 | $58.94 | $59.28 | $57.04 | $57.24 | $57.24 | 343,860 |
| 2022-07-22 | $59.15 | $60.97 | $57.92 | $58.71 | $58.71 | 219,078 |
| 2022-07-21 | $58.98 | $59.34 | $57.70 | $59.26 | $59.26 | 114,173 |
| 2022-07-20 | $57.18 | $59.28 | $57.18 | $59.14 | $59.14 | 172,694 |
| 2022-07-19 | $55.00 | $58.50 | $55.00 | $57.90 | $57.90 | 272,987 |
| 2022-07-18 | $52.80 | $55.74 | $52.80 | $54.21 | $54.21 | 185,549 |
| 2022-07-15 | $51.90 | $52.83 | $51.00 | $52.41 | $52.41 | 200,284 |
| 2022-07-14 | $49.57 | $50.95 | $49.31 | $50.85 | $50.85 | 152,493 |
| 2022-07-13 | $49.61 | $50.49 | $49.23 | $50.39 | $50.39 | 103,218 |
| 2022-07-12 | $49.69 | $51.24 | $49.49 | $49.97 | $49.97 | 112,559 |
| 2022-07-11 | $50.11 | $51.00 | $49.45 | $50.14 | $50.14 | 127,001 |
| 2022-07-08 | $50.13 | $51.04 | $49.37 | $50.14 | $50.14 | 122,556 |
| 2022-07-07 | $49.41 | $50.89 | $49.41 | $50.22 | $50.22 | 148,466 |
| 2022-07-06 | $50.97 | $51.14 | $48.54 | $49.32 | $49.32 | 194,573 |
| 2022-07-05 | $48.96 | $51.71 | $48.96 | $51.53 | $51.53 | 253,803 |
| 2022-07-01 | $49.34 | $50.35 | $48.55 | $49.53 | $49.53 | 217,782 |
| 2022-06-30 | $51.74 | $51.90 | $49.73 | $49.91 | $49.91 | 333,866 |
| 2022-06-29 | $54.82 | $54.82 | $52.44 | $52.65 | $52.65 | 260,507 |
| 2022-06-28 | $56.98 | $58.15 | $54.76 | $54.81 | $54.81 | 182,696 |
| 2022-06-27 | $56.92 | $57.27 | $55.92 | $56.61 | $56.61 | 167,048 |
| 2022-06-24 | $54.71 | $57.75 | $54.71 | $56.66 | $56.66 | 289,931 |
| 2022-06-23 | $54.24 | $54.36 | $52.88 | $54.28 | $54.28 | 181,616 |
| 2022-06-22 | $54.08 | $54.82 | $53.60 | $54.18 | $54.18 | 131,976 |
| 2022-06-21 | $54.70 | $56.47 | $54.04 | $55.20 | $55.20 | 201,297 |
| 2022-06-17 | $52.81 | $54.04 | $51.74 | $53.34 | $53.34 | 737,616 |
| 2022-06-16 | $53.44 | $53.44 | $52.05 | $52.89 | $52.89 | 226,012 |
| 2022-06-15 | $54.75 | $55.98 | $53.48 | $55.06 | $55.06 | 180,635 |
| 2022-06-14 | $54.35 | $55.25 | $53.78 | $54.40 | $54.40 | 190,605 |
| 2022-06-13 | $53.07 | $54.74 | $52.62 | $54.55 | $54.55 | 278,028 |
| 2022-06-10 | $56.83 | $57.99 | $54.42 | $54.93 | $54.93 | 225,717 |
| 2022-06-09 | $58.00 | $58.75 | $57.30 | $57.82 | $57.82 | 188,323 |
| 2022-06-08 | $58.64 | $59.43 | $57.18 | $58.18 | $58.18 | 170,191 |
| 2022-06-07 | $58.18 | $60.00 | $57.24 | $59.02 | $59.02 | 265,613 |
| 2022-06-06 | $59.29 | $59.86 | $57.55 | $59.24 | $59.24 | 265,545 |
| 2022-06-03 | $56.90 | $58.84 | $56.34 | $58.74 | $58.74 | 206,168 |
| 2022-06-02 | $55.94 | $58.20 | $55.92 | $57.24 | $57.24 | 199,039 |
| 2022-06-01 | $56.74 | $57.15 | $55.11 | $55.97 | $55.97 | 236,805 |
| 2022-05-31 | $58.18 | $59.25 | $56.13 | $56.31 | $56.31 | 325,933 |
| 2022-05-27 | $58.46 | $59.25 | $57.15 | $59.09 | $59.09 | 327,388 |
| 2022-05-26 | $57.53 | $61.27 | $56.13 | $59.33 | $59.33 | 385,658 |
| 2022-05-25 | $50.33 | $56.62 | $50.24 | $54.93 | $54.93 | 580,867 |
| 2022-05-24 | $54.17 | $54.17 | $50.01 | $50.96 | $50.96 | 292,515 |
| 2022-05-23 | $56.28 | $56.28 | $53.60 | $55.34 | $55.34 | 206,993 |
| 2022-05-20 | $56.13 | $56.42 | $53.84 | $56.14 | $56.14 | 270,518 |
| 2022-05-19 | $56.08 | $57.21 | $55.09 | $55.74 | $55.74 | 179,507 |
| 2022-05-18 | $59.22 | $59.22 | $55.42 | $56.89 | $56.89 | 271,159 |
| 2022-05-17 | $60.14 | $61.58 | $58.91 | $61.02 | $61.02 | 145,755 |
| 2022-05-16 | $59.04 | $60.21 | $57.94 | $59.39 | $59.39 | 110,522 |
| 2022-05-13 | $59.42 | $60.50 | $59.35 | $59.69 | $59.69 | 103,800 |
| 2022-05-12 | $57.14 | $59.64 | $56.92 | $58.58 | $58.58 | 232,545 |
| 2022-05-11 | $59.64 | $61.09 | $57.32 | $57.32 | $57.32 | 160,564 |
| 2022-05-10 | $60.29 | $61.53 | $57.73 | $59.31 | $59.31 | 176,388 |
| 2022-05-09 | $59.54 | $61.06 | $58.62 | $59.13 | $59.13 | 178,516 |
| 2022-05-06 | $62.30 | $62.30 | $59.85 | $60.66 | $60.66 | 152,892 |
| 2022-05-05 | $64.07 | $64.18 | $61.82 | $62.49 | $62.49 | 217,570 |
| 2022-05-04 | $63.91 | $65.56 | $62.67 | $65.00 | $65.00 | 134,884 |
| 2022-05-03 | $64.78 | $64.95 | $63.05 | $64.08 | $64.08 | 109,742 |
| 2022-05-02 | $62.02 | $64.94 | $62.02 | $64.77 | $64.77 | 193,829 |
| 2022-04-29 | $64.12 | $64.62 | $62.00 | $62.03 | $62.03 | 159,638 |
| 2022-04-28 | $64.82 | $65.75 | $63.27 | $64.65 | $64.65 | 143,388 |
| 2022-04-27 | $65.00 | $65.28 | $62.79 | $64.09 | $64.09 | 239,007 |
| 2022-04-26 | $64.55 | $66.18 | $64.55 | $65.00 | $65.00 | 184,922 |
| 2022-04-25 | $64.17 | $65.84 | $63.87 | $65.56 | $65.56 | 174,594 |
| 2022-04-22 | $67.31 | $67.78 | $65.14 | $65.29 | $65.29 | 160,101 |
| 2022-04-21 | $69.85 | $70.28 | $67.73 | $68.38 | $68.38 | 153,595 |
| 2022-04-20 | $70.74 | $71.78 | $69.03 | $69.17 | $69.17 | 98,047 |
| 2022-04-19 | $69.38 | $71.10 | $68.76 | $70.06 | $70.06 | 164,350 |
| 2022-04-18 | $68.83 | $70.35 | $68.50 | $69.25 | $69.25 | 214,471 |
| 2022-04-14 | $69.15 | $69.88 | $68.27 | $68.58 | $68.58 | 118,869 |
| 2022-04-13 | $67.10 | $69.44 | $67.10 | $68.59 | $68.59 | 184,537 |
| 2022-04-12 | $67.23 | $69.00 | $66.16 | $66.93 | $66.93 | 218,204 |
| 2022-04-11 | $64.78 | $66.83 | $64.78 | $65.74 | $65.74 | 260,430 |
| 2022-04-08 | $62.33 | $64.93 | $62.33 | $64.64 | $64.64 | 259,154 |
| 2022-04-07 | $61.85 | $63.76 | $61.17 | $63.55 | $63.55 | 215,459 |
| 2022-04-06 | $62.14 | $63.14 | $60.81 | $62.06 | $62.06 | 250,765 |
| 2022-04-05 | $63.15 | $63.57 | $61.63 | $62.69 | $62.69 | 154,402 |
| 2022-04-04 | $63.93 | $64.96 | $63.51 | $63.68 | $63.68 | 240,500 |
| 2022-04-01 | $63.99 | $64.28 | $62.19 | $63.88 | $63.88 | 349,710 |
| 2022-03-31 | $66.14 | $66.14 | $63.47 | $63.61 | $63.61 | 268,357 |
| 2022-03-30 | $70.62 | $70.71 | $66.33 | $66.56 | $66.56 | 136,670 |
| 2022-03-29 | $69.10 | $71.40 | $69.10 | $70.95 | $70.95 | 265,558 |
| 2022-03-28 | $68.10 | $68.33 | $66.40 | $68.10 | $68.10 | 158,119 |
| 2022-03-25 | $68.92 | $68.92 | $67.49 | $68.42 | $68.42 | 92,554 |
| 2022-03-24 | $68.41 | $69.15 | $67.04 | $68.29 | $68.29 | 114,288 |
| 2022-03-23 | $69.34 | $69.71 | $67.81 | $67.89 | $67.89 | 108,395 |
| 2022-03-22 | $69.58 | $71.10 | $68.44 | $69.94 | $69.94 | 155,066 |
| 2022-03-21 | $71.19 | $71.51 | $67.82 | $68.47 | $68.47 | 164,728 |
| 2022-03-18 | $68.87 | $71.42 | $68.30 | $71.20 | $71.20 | 500,160 |
| 2022-03-17 | $69.27 | $70.64 | $67.85 | $69.54 | $69.54 | 161,743 |
| 2022-03-16 | $68.10 | $72.34 | $68.10 | $70.22 | $70.22 | 214,882 |
| 2022-03-15 | $65.26 | $67.29 | $65.03 | $67.22 | $67.22 | 192,328 |
| 2022-03-14 | $67.92 | $68.09 | $65.08 | $65.52 | $65.52 | 202,693 |
| 2022-03-11 | $71.23 | $72.18 | $67.15 | $67.98 | $67.98 | 280,527 |
| 2022-03-10 | $65.50 | $71.74 | $65.00 | $70.49 | $70.49 | 299,590 |
| 2022-03-09 | $64.39 | $65.37 | $63.00 | $63.06 | $63.06 | 273,147 |
| 2022-03-08 | $62.51 | $64.72 | $61.26 | $62.85 | $62.85 | 244,755 |
| 2022-03-07 | $65.24 | $65.85 | $61.41 | $61.82 | $61.82 | 226,183 |
| 2022-03-04 | $64.58 | $64.58 | $62.48 | $64.49 | $64.49 | 166,035 |
| 2022-03-03 | $66.64 | $66.64 | $62.70 | $65.79 | $65.79 | 201,477 |
| 2022-03-02 | $63.47 | $66.50 | $63.47 | $66.22 | $66.22 | 215,480 |
| 2022-03-01 | $63.95 | $64.01 | $61.96 | $62.67 | $62.67 | 150,305 |
| 2022-02-28 | $64.15 | $65.21 | $62.85 | $64.15 | $64.15 | 211,140 |
| 2022-02-25 | $64.38 | $65.64 | $62.75 | $64.55 | $64.55 | 155,030 |
| 2022-02-24 | $61.21 | $65.05 | $59.55 | $64.76 | $64.76 | 224,181 |
| 2022-02-23 | $64.09 | $64.23 | $62.32 | $62.57 | $62.57 | 107,772 |
| 2022-02-22 | $66.15 | $66.96 | $62.88 | $63.16 | $63.16 | 190,521 |
| 2022-02-18 | $65.47 | $68.03 | $65.47 | $66.86 | $66.86 | 72,040 |
| 2022-02-17 | $67.81 | $68.42 | $66.05 | $66.37 | $66.37 | 78,738 |
| 2022-02-16 | $67.55 | $68.82 | $67.32 | $68.35 | $68.35 | 137,286 |
| 2022-02-15 | $65.66 | $68.03 | $65.66 | $67.78 | $67.78 | 86,935 |
| 2022-02-14 | $66.50 | $67.02 | $64.56 | $65.21 | $65.21 | 114,266 |
| 2022-02-11 | $68.34 | $69.71 | $65.64 | $66.49 | $66.49 | 106,859 |
| 2022-02-10 | $67.58 | $69.95 | $66.01 | $67.92 | $67.92 | 121,804 |
| 2022-02-09 | $69.11 | $69.93 | $68.38 | $69.26 | $69.26 | 95,665 |
| 2022-02-08 | $66.01 | $69.47 | $66.01 | $68.52 | $68.52 | 150,079 |
| 2022-02-07 | $64.05 | $67.47 | $63.90 | $66.42 | $66.42 | 199,033 |
| 2022-02-04 | $63.39 | $63.39 | $58.97 | $61.86 | $61.86 | 221,420 |
| 2022-02-03 | $62.57 | $64.72 | $61.86 | $62.13 | $62.13 | 143,093 |
| 2022-02-02 | $65.34 | $66.10 | $62.39 | $63.01 | $63.01 | 117,674 |
| 2022-02-01 | $64.17 | $65.36 | $63.50 | $65.24 | $65.24 | 91,003 |
| 2022-01-31 | $62.03 | $64.33 | $61.44 | $64.33 | $64.33 | 137,961 |
| 2022-01-28 | $62.53 | $63.26 | $60.94 | $62.94 | $62.94 | 123,218 |
| 2022-01-27 | $62.59 | $64.98 | $62.02 | $62.77 | $62.77 | 192,356 |
| 2022-01-26 | $65.00 | $65.83 | $61.46 | $62.04 | $62.04 | 234,617 |
| 2022-01-25 | $63.63 | $66.01 | $62.72 | $65.01 | $65.01 | 170,418 |
| 2022-01-24 | $58.23 | $65.11 | $57.73 | $64.71 | $64.71 | 316,676 |
| 2022-01-21 | $57.36 | $60.07 | $57.05 | $58.89 | $58.89 | 265,865 |
| 2022-01-20 | $60.76 | $62.73 | $57.77 | $57.83 | $57.83 | 216,229 |
| 2022-01-19 | $61.41 | $62.37 | $60.39 | $60.63 | $60.63 | 149,236 |
| 2022-01-18 | $62.97 | $63.29 | $60.80 | $61.09 | $61.09 | 158,669 |
| 2022-01-14 | $62.24 | $63.09 | $61.02 | $62.36 | $62.36 | 217,252 |
| 2022-01-13 | $63.22 | $64.68 | $62.73 | $63.40 | $63.40 | 111,190 |
| 2022-01-12 | $64.45 | $65.25 | $62.39 | $62.46 | $62.46 | 141,421 |
| 2022-01-11 | $63.19 | $65.19 | $61.80 | $64.07 | $64.07 | 150,420 |
| 2022-01-10 | $58.99 | $62.51 | $56.85 | $62.32 | $62.32 | 299,148 |
| 2022-01-07 | $61.50 | $62.92 | $59.81 | $60.20 | $60.20 | 149,660 |
| 2022-01-06 | $63.09 | $63.58 | $61.55 | $61.95 | $61.95 | 161,589 |
| 2022-01-05 | $64.86 | $65.84 | $62.52 | $62.66 | $62.66 | 106,223 |
| 2022-01-04 | $64.36 | $66.48 | $63.74 | $65.31 | $65.31 | 136,114 |
| 2022-01-03 | $64.55 | $67.49 | $63.23 | $63.57 | $63.57 | 163,454 |
| 2021-12-31 | $63.85 | $64.48 | $63.11 | $64.17 | $64.17 | 108,523 |
| 2021-12-30 | $64.28 | $66.03 | $64.14 | $64.33 | $64.33 | 112,630 |
| 2021-12-29 | $62.55 | $64.75 | $62.29 | $64.40 | $64.40 | 125,508 |
| 2021-12-28 | $61.40 | $63.53 | $61.40 | $62.54 | $62.54 | 128,004 |
| 2021-12-27 | $59.91 | $61.83 | $59.26 | $61.71 | $61.71 | 127,815 |
| 2021-12-23 | $60.82 | $61.05 | $59.27 | $59.82 | $59.82 | 116,221 |
| 2021-12-22 | $59.55 | $60.33 | $59.01 | $60.31 | $60.31 | 115,198 |
| 2021-12-21 | $59.60 | $60.79 | $59.03 | $59.91 | $59.91 | 120,774 |
| 2021-12-20 | $58.40 | $58.60 | $56.20 | $58.43 | $58.43 | 181,625 |
| 2021-12-17 | $59.08 | $60.01 | $57.25 | $59.42 | $59.42 | 502,240 |
| 2021-12-16 | $63.02 | $63.24 | $59.05 | $59.37 | $59.37 | 229,267 |
| 2021-12-15 | $61.34 | $62.77 | $59.46 | $62.19 | $62.19 | 168,251 |
| 2021-12-14 | $61.03 | $63.47 | $60.13 | $61.58 | $61.58 | 136,866 |
| 2021-12-13 | $64.25 | $64.25 | $60.18 | $61.16 | $61.16 | 211,926 |
| 2021-12-10 | $64.34 | $64.34 | $62.49 | $63.86 | $63.86 | 159,203 |
| 2021-12-09 | $64.12 | $65.00 | $63.21 | $63.28 | $63.28 | 133,161 |
| 2021-12-08 | $65.51 | $65.51 | $64.22 | $64.72 | $64.72 | 123,675 |
| 2021-12-07 | $65.31 | $67.63 | $64.52 | $65.27 | $65.27 | 169,762 |
| 2021-12-06 | $67.43 | $67.94 | $63.03 | $63.62 | $63.62 | 228,474 |
| 2021-12-03 | $66.73 | $67.50 | $64.04 | $65.57 | $65.57 | 253,414 |
| 2021-12-02 | $61.72 | $64.83 | $61.59 | $63.76 | $63.76 | 190,740 |
| 2021-12-01 | $65.59 | $68.02 | $60.98 | $61.24 | $61.24 | 149,213 |
| 2021-11-30 | $62.40 | $63.52 | $61.14 | $63.20 | $63.20 | 168,990 |
| 2021-11-29 | $65.38 | $66.39 | $61.80 | $63.54 | $63.54 | 164,074 |
| 2021-11-26 | $63.51 | $63.77 | $61.16 | $63.13 | $63.13 | 118,515 |
| 2021-11-24 | $68.13 | $68.76 | $66.75 | $67.30 | $67.30 | 104,003 |
| 2021-11-23 | $70.18 | $72.04 | $69.15 | $69.79 | $69.79 | 101,011 |
| 2021-11-22 | $70.03 | $72.09 | $69.07 | $71.35 | $71.35 | 146,612 |
| 2021-11-19 | $72.00 | $72.00 | $68.81 | $69.00 | $69.00 | 106,911 |
| 2021-11-18 | $71.56 | $73.72 | $71.19 | $73.49 | $73.49 | 181,562 |
| 2021-11-17 | $72.29 | $72.33 | $69.38 | $70.34 | $70.34 | 122,008 |
| 2021-11-16 | $71.39 | $72.53 | $69.96 | $72.51 | $72.51 | 136,818 |
| 2021-11-15 | $71.95 | $71.95 | $69.53 | $71.35 | $71.35 | 98,849 |
| 2021-11-12 | $70.84 | $71.48 | $69.28 | $71.19 | $71.19 | 75,449 |
| 2021-11-11 | $70.64 | $71.18 | $69.96 | $70.59 | $70.59 | 64,957 |
| 2021-11-10 | $71.03 | $71.91 | $69.33 | $69.83 | $69.83 | 80,912 |
| 2021-11-09 | $70.32 | $71.95 | $69.82 | $71.80 | $71.80 | 97,568 |
| 2021-11-08 | $70.94 | $71.13 | $69.41 | $70.30 | $70.30 | 84,082 |
| 2021-11-05 | $69.05 | $71.19 | $68.99 | $70.46 | $70.46 | 146,683 |
| 2021-11-04 | $67.01 | $68.01 | $65.86 | $67.27 | $67.27 | 128,466 |
| 2021-11-03 | $64.26 | $67.36 | $64.26 | $66.39 | $66.39 | 181,324 |
| 2021-11-02 | $64.62 | $64.64 | $63.03 | $63.87 | $63.87 | 101,198 |
| 2021-11-01 | $61.01 | $64.95 | $61.01 | $64.69 | $64.69 | 203,558 |
| 2021-10-29 | $59.31 | $60.87 | $58.28 | $60.59 | $60.59 | 234,163 |
| 2021-10-28 | $59.52 | $60.40 | $59.09 | $59.60 | $59.60 | 130,809 |
| 2021-10-27 | $59.61 | $60.41 | $58.70 | $58.72 | $58.72 | 114,426 |
| 2021-10-26 | $62.01 | $62.01 | $59.51 | $59.85 | $59.85 | 140,115 |
| 2021-10-25 | $60.48 | $62.22 | $60.30 | $62.07 | $62.07 | 110,465 |
| 2021-10-22 | $60.78 | $61.15 | $60.06 | $60.30 | $60.30 | 66,172 |
| 2021-10-21 | $59.89 | $62.31 | $59.89 | $60.72 | $60.72 | 78,680 |
| 2021-10-20 | $58.25 | $60.45 | $58.25 | $59.29 | $59.29 | 84,988 |
| 2021-10-19 | $59.58 | $59.58 | $57.66 | $58.43 | $58.43 | 121,713 |
| 2021-10-18 | $59.34 | $59.92 | $58.80 | $59.49 | $59.49 | 132,239 |
| 2021-10-15 | $61.95 | $62.54 | $59.61 | $59.75 | $59.75 | 64,995 |
| 2021-10-14 | $60.32 | $60.85 | $59.40 | $60.29 | $60.29 | 65,231 |
| 2021-10-13 | $57.59 | $59.58 | $57.59 | $59.25 | $59.25 | 107,847 |
| 2021-10-12 | $57.03 | $57.91 | $56.57 | $57.67 | $57.67 | 101,889 |
| 2021-10-11 | $58.11 | $59.15 | $56.22 | $56.28 | $56.28 | 134,390 |
| 2021-10-08 | $60.17 | $60.61 | $57.75 | $57.94 | $57.94 | 150,765 |
| 2021-10-07 | $59.90 | $62.08 | $59.90 | $60.96 | $60.96 | 103,491 |
| 2021-10-06 | $59.18 | $60.69 | $58.24 | $58.94 | $58.94 | 110,271 |
| 2021-10-05 | $60.98 | $62.09 | $60.09 | $60.32 | $60.32 | 131,200 |
| 2021-10-04 | $59.91 | $61.82 | $59.50 | $60.24 | $60.24 | 111,322 |
| 2021-10-01 | $58.39 | $60.77 | $57.57 | $59.90 | $59.90 | 181,716 |
| 2021-09-30 | $61.94 | $61.94 | $57.62 | $57.73 | $57.73 | 226,419 |
| 2021-09-29 | $61.98 | $62.91 | $60.98 | $62.23 | $62.23 | 75,921 |
| 2021-09-28 | $62.97 | $63.54 | $61.31 | $61.48 | $61.48 | 90,243 |
| 2021-09-27 | $60.46 | $63.95 | $60.46 | $63.13 | $63.13 | 140,486 |
| 2021-09-24 | $61.35 | $62.25 | $59.92 | $60.41 | $60.41 | 77,379 |
| 2021-09-23 | $62.72 | $64.98 | $62.61 | $62.67 | $62.67 | 133,261 |
| 2021-09-22 | $59.32 | $62.72 | $59.32 | $62.57 | $62.57 | 110,883 |
| 2021-09-21 | $58.30 | $59.62 | $57.05 | $58.97 | $58.97 | 99,123 |
| 2021-09-20 | $57.01 | $59.51 | $56.60 | $57.81 | $57.81 | 172,982 |
| 2021-09-17 | $60.57 | $61.30 | $58.41 | $58.98 | $58.98 | 463,298 |
| 2021-09-16 | $60.07 | $61.39 | $59.71 | $60.03 | $60.03 | 144,457 |
| 2021-09-15 | $59.93 | $60.70 | $59.28 | $59.94 | $59.94 | 130,342 |
| 2021-09-14 | $59.43 | $60.46 | $57.45 | $60.04 | $60.04 | 141,718 |
| 2021-09-13 | $59.38 | $59.38 | $57.84 | $58.53 | $58.53 | 174,770 |
| 2021-09-10 | $60.86 | $61.42 | $58.67 | $58.83 | $58.83 | 178,947 |
| 2021-09-09 | $57.18 | $60.86 | $56.84 | $60.62 | $60.62 | 504,762 |
| 2021-09-08 | $55.50 | $56.08 | $54.82 | $55.49 | $55.49 | 138,155 |
| 2021-09-07 | $57.34 | $58.32 | $55.60 | $55.70 | $55.70 | 162,541 |
| 2021-09-03 | $58.28 | $58.94 | $56.59 | $57.17 | $57.17 | 110,908 |
| 2021-09-02 | $61.98 | $62.02 | $56.80 | $57.75 | $57.75 | 266,622 |
| 2021-09-01 | $62.38 | $63.92 | $61.33 | $62.94 | $62.94 | 190,973 |
| 2021-08-31 | $63.02 | $63.77 | $60.33 | $62.03 | $62.03 | 110,927 |
| 2021-08-30 | $66.02 | $66.02 | $62.92 | $63.24 | $63.24 | 88,355 |
| 2021-08-27 | $63.31 | $66.22 | $63.17 | $65.59 | $65.59 | 142,026 |
| 2021-08-26 | $64.14 | $64.30 | $61.53 | $63.70 | $63.70 | 100,711 |
| 2021-08-25 | $65.00 | $65.32 | $63.37 | $63.92 | $63.92 | 64,847 |
| 2021-08-24 | $64.00 | $67.26 | $63.76 | $64.96 | $64.96 | 133,893 |
| 2021-08-23 | $62.98 | $63.92 | $61.22 | $62.73 | $62.73 | 111,034 |
| 2021-08-20 | $59.65 | $62.30 | $58.76 | $61.97 | $61.97 | 61,936 |
| 2021-08-19 | $58.13 | $60.46 | $57.30 | $59.93 | $59.93 | 83,748 |
| 2021-08-18 | $58.07 | $62.00 | $58.07 | $59.69 | $59.69 | 131,638 |
| 2021-08-17 | $58.81 | $59.60 | $56.18 | $58.25 | $58.25 | 121,775 |
| 2021-08-16 | $57.88 | $60.16 | $56.83 | $59.98 | $59.98 | 76,293 |
| 2021-08-13 | $60.02 | $60.02 | $58.17 | $58.67 | $58.67 | 56,843 |
| 2021-08-12 | $60.47 | $61.13 | $59.04 | $60.02 | $60.02 | 48,049 |
| 2021-08-11 | $58.73 | $60.73 | $58.27 | $60.69 | $60.69 | 73,709 |
| 2021-08-10 | $55.53 | $60.00 | $55.53 | $58.66 | $58.66 | 96,893 |
| 2021-08-09 | $56.13 | $56.42 | $54.50 | $55.30 | $55.30 | 47,731 |
| 2021-08-06 | $56.36 | $56.94 | $55.80 | $56.70 | $56.70 | 37,007 |
| 2021-08-05 | $53.21 | $56.45 | $53.21 | $55.34 | $55.34 | 68,995 |
| 2021-08-04 | $56.46 | $56.46 | $52.57 | $52.77 | $52.77 | 88,301 |
| 2021-08-03 | $57.92 | $58.10 | $55.10 | $57.40 | $57.40 | 99,242 |
| 2021-08-02 | $57.82 | $59.71 | $57.00 | $57.30 | $57.30 | 62,725 |
| 2021-07-30 | $57.62 | $60.09 | $56.93 | $57.45 | $57.45 | 55,266 |
| 2021-07-29 | $57.24 | $58.85 | $57.24 | $58.22 | $58.22 | 110,179 |
| 2021-07-28 | $58.09 | $59.26 | $56.17 | $56.76 | $56.76 | 70,924 |
| 2021-07-27 | $57.42 | $57.97 | $56.37 | $57.53 | $57.53 | 95,783 |
| 2021-07-26 | $58.05 | $59.49 | $57.22 | $58.51 | $58.51 | 66,656 |
| 2021-07-23 | $57.62 | $57.68 | $55.98 | $57.28 | $57.28 | 51,451 |
| 2021-07-22 | $58.57 | $59.21 | $56.11 | $56.64 | $56.64 | 69,716 |
| 2021-07-21 | $57.41 | $60.35 | $57.41 | $58.56 | $58.56 | 83,588 |
| 2021-07-20 | $53.68 | $57.41 | $52.72 | $56.45 | $56.45 | 119,000 |
| 2021-07-19 | $53.29 | $54.84 | $52.03 | $53.33 | $53.33 | 163,525 |
| 2021-07-16 | $59.25 | $59.73 | $55.43 | $55.58 | $55.58 | 102,259 |
| 2021-07-15 | $60.37 | $61.18 | $57.10 | $57.71 | $57.71 | 126,172 |
| 2021-07-14 | $62.02 | $63.48 | $61.18 | $61.18 | $61.18 | 71,657 |
| 2021-07-13 | $62.16 | $63.07 | $60.98 | $62.01 | $62.01 | 86,941 |
| 2021-07-12 | $61.41 | $63.25 | $61.02 | $62.79 | $62.79 | 107,406 |
| 2021-07-09 | $59.51 | $62.41 | $59.51 | $62.13 | $62.13 | 98,258 |
| 2021-07-08 | $57.00 | $58.83 | $55.10 | $57.80 | $57.80 | 147,680 |
| 2021-07-07 | $60.12 | $60.98 | $58.13 | $58.61 | $58.61 | 122,876 |
| 2021-07-06 | $62.34 | $62.34 | $58.01 | $59.92 | $59.92 | 88,319 |
| 2021-07-02 | $64.68 | $64.68 | $62.09 | $62.74 | $62.74 | 94,239 |
| 2021-07-01 | $64.03 | $65.20 | $63.74 | $64.41 | $64.41 | 77,414 |
| 2021-06-30 | $62.46 | $64.57 | $62.11 | $63.68 | $63.68 | 157,287 |
| 2021-06-29 | $62.63 | $63.35 | $61.68 | $62.32 | $62.32 | 86,307 |
| 2021-06-28 | $63.61 | $65.39 | $61.51 | $62.56 | $62.56 | 145,412 |
| 2021-06-25 | $63.77 | $66.00 | $63.46 | $63.62 | $63.62 | 320,928 |
| 2021-06-24 | $60.52 | $63.10 | $59.59 | $62.81 | $62.81 | 97,899 |
| 2021-06-23 | $58.25 | $60.35 | $57.55 | $59.87 | $59.87 | 75,072 |
| 2021-06-22 | $57.66 | $59.17 | $57.00 | $58.63 | $58.63 | 98,578 |
| 2021-06-21 | $56.13 | $58.45 | $55.74 | $57.54 | $57.54 | 125,574 |
| 2021-06-18 | $54.33 | $56.06 | $53.61 | $55.18 | $55.18 | 346,734 |
| 2021-06-17 | $57.34 | $57.99 | $53.70 | $55.66 | $55.66 | 139,310 |
| 2021-06-16 | $56.62 | $57.55 | $55.19 | $57.40 | $57.40 | 108,530 |
| 2021-06-15 | $60.63 | $60.63 | $56.48 | $57.59 | $57.59 | 103,482 |
| 2021-06-14 | $62.32 | $63.29 | $60.27 | $60.70 | $60.70 | 146,713 |
| 2021-06-11 | $59.60 | $62.35 | $59.60 | $62.33 | $62.33 | 77,712 |
| 2021-06-10 | $62.39 | $62.39 | $58.04 | $59.06 | $59.06 | 138,901 |
| 2021-06-09 | $61.76 | $62.43 | $59.12 | $61.85 | $61.85 | 163,397 |
| 2021-06-08 | $61.95 | $62.27 | $60.07 | $61.91 | $61.91 | 132,613 |
| 2021-06-07 | $59.65 | $62.15 | $59.50 | $62.15 | $62.15 | 176,056 |
| 2021-06-04 | $59.66 | $60.30 | $58.04 | $59.50 | $59.50 | 131,783 |
| 2021-06-03 | $57.35 | $58.87 | $55.83 | $57.99 | $57.99 | 117,879 |
| 2021-06-02 | $58.19 | $59.03 | $57.17 | $58.09 | $58.09 | 177,484 |
| 2021-06-01 | $55.78 | $58.17 | $54.77 | $58.07 | $58.07 | 196,611 |
| 2021-05-28 | $57.91 | $57.91 | $54.13 | $55.00 | $55.00 | 143,500 |
| 2021-05-27 | $60.37 | $60.37 | $54.06 | $56.63 | $56.63 | 203,318 |
| 2021-05-26 | $53.98 | $58.35 | $53.98 | $58.32 | $58.32 | 118,691 |
| 2021-05-25 | $54.55 | $56.61 | $53.09 | $53.44 | $53.44 | 85,747 |
| 2021-05-24 | $53.66 | $55.06 | $52.25 | $54.50 | $54.50 | 94,366 |
| 2021-05-21 | $53.86 | $55.49 | $52.86 | $53.28 | $53.28 | 83,729 |
| 2021-05-20 | $53.05 | $53.97 | $51.26 | $52.93 | $52.93 | 113,783 |
| 2021-05-19 | $54.73 | $54.73 | $51.33 | $53.42 | $53.42 | 114,104 |
| 2021-05-18 | $57.88 | $58.24 | $54.62 | $54.72 | $54.72 | 101,176 |
| 2021-05-17 | $55.43 | $57.77 | $54.82 | $57.62 | $57.62 | 109,097 |
| 2021-05-14 | $52.87 | $56.11 | $52.83 | $55.72 | $55.72 | 73,932 |
| 2021-05-13 | $49.13 | $52.76 | $49.13 | $52.21 | $52.21 | 117,270 |
| 2021-05-12 | $51.90 | $53.11 | $48.18 | $48.52 | $48.52 | 125,564 |
| 2021-05-11 | $52.18 | $53.97 | $49.62 | $52.55 | $52.55 | 124,716 |
| 2021-05-10 | $56.75 | $57.45 | $53.91 | $54.38 | $54.38 | 178,487 |
| 2021-05-07 | $52.13 | $56.61 | $52.13 | $56.45 | $56.45 | 123,486 |
| 2021-05-06 | $52.63 | $54.84 | $51.11 | $52.61 | $52.61 | 63,490 |
| 2021-05-05 | $52.39 | $53.26 | $51.61 | $52.35 | $52.35 | 58,995 |
| 2021-05-04 | $52.16 | $53.51 | $50.57 | $52.06 | $52.06 | 84,974 |
| 2021-05-03 | $51.00 | $53.15 | $50.19 | $52.92 | $52.92 | 165,074 |
| 2021-04-30 | $50.74 | $51.99 | $49.58 | $50.00 | $50.00 | 93,160 |
| 2021-04-29 | $52.97 | $53.56 | $50.80 | $51.43 | $51.43 | 79,625 |
| 2021-04-28 | $50.39 | $52.81 | $49.55 | $52.27 | $52.27 | 161,905 |
| 2021-04-27 | $47.22 | $51.11 | $46.53 | $50.81 | $50.81 | 217,913 |
| 2021-04-26 | $49.11 | $49.31 | $46.44 | $47.09 | $47.09 | 90,969 |
| 2021-04-23 | $46.89 | $49.30 | $46.89 | $48.75 | $48.75 | 98,709 |
| 2021-04-22 | $46.45 | $48.34 | $46.13 | $46.96 | $46.96 | 84,838 |
| 2021-04-21 | $45.18 | $46.76 | $45.18 | $46.10 | $46.10 | 137,661 |
| 2021-04-20 | $46.40 | $46.41 | $43.26 | $44.79 | $44.79 | 242,698 |
| 2021-04-19 | $49.59 | $49.65 | $45.50 | $46.10 | $46.10 | 210,053 |
| 2021-04-16 | $50.09 | $50.31 | $48.39 | $49.66 | $49.66 | 97,313 |
| 2021-04-15 | $50.56 | $50.56 | $49.26 | $49.64 | $49.64 | 82,537 |
| 2021-04-14 | $48.91 | $51.05 | $48.83 | $50.01 | $50.01 | 91,675 |
| 2021-04-13 | $50.42 | $50.88 | $47.58 | $48.74 | $48.74 | 146,373 |
| 2021-04-12 | $48.98 | $51.21 | $48.50 | $51.06 | $51.06 | 180,198 |
| 2021-04-09 | $47.78 | $48.78 | $46.72 | $48.67 | $48.67 | 81,507 |
| 2021-04-08 | $46.97 | $47.67 | $45.47 | $47.29 | $47.29 | 65,166 |
| 2021-04-07 | $48.56 | $48.82 | $46.78 | $46.97 | $46.97 | 64,849 |
| 2021-04-06 | $46.71 | $48.76 | $46.71 | $48.00 | $48.00 | 112,842 |
| 2021-04-05 | $47.86 | $48.06 | $45.05 | $46.57 | $46.57 | 191,741 |
| 2021-04-01 | $47.94 | $47.94 | $46.67 | $47.11 | $47.11 | 56,878 |
| 2021-03-31 | $47.44 | $48.95 | $47.42 | $47.50 | $47.50 | 140,945 |
| 2021-03-30 | $45.79 | $47.76 | $45.79 | $47.32 | $47.32 | 83,079 |
| 2021-03-29 | $47.73 | $48.85 | $45.48 | $45.49 | $45.49 | 104,876 |
| 2021-03-26 | $46.22 | $48.10 | $45.59 | $48.00 | $48.00 | 160,987 |
| 2021-03-25 | $41.28 | $45.12 | $40.70 | $45.08 | $45.08 | 207,752 |
| 2021-03-24 | $44.18 | $45.27 | $41.76 | $42.15 | $42.15 | 168,853 |
| 2021-03-23 | $44.82 | $45.59 | $42.78 | $43.17 | $43.17 | 101,742 |
| 2021-03-22 | $47.45 | $47.45 | $45.05 | $45.96 | $45.96 | 97,074 |
| 2021-03-19 | $45.71 | $47.22 | $44.06 | $46.91 | $46.91 | 232,195 |
| 2021-03-18 | $47.98 | $48.80 | $45.49 | $45.65 | $45.65 | 109,242 |
| 2021-03-17 | $46.31 | $48.35 | $45.98 | $48.12 | $48.12 | 99,992 |
| 2021-03-16 | $48.83 | $48.83 | $46.27 | $46.52 | $46.52 | 122,719 |
| 2021-03-15 | $49.41 | $50.51 | $48.84 | $49.16 | $49.16 | 145,268 |
| 2021-03-12 | $50.08 | $51.01 | $48.92 | $50.13 | $50.13 | 126,730 |
| 2021-03-11 | $51.72 | $52.37 | $48.31 | $49.91 | $49.91 | 194,136 |
| 2021-03-10 | $50.80 | $52.29 | $50.02 | $50.87 | $50.87 | 138,637 |
| 2021-03-09 | $50.72 | $51.47 | $48.71 | $50.55 | $50.55 | 156,045 |
| 2021-03-08 | $48.81 | $50.64 | $48.54 | $50.36 | $50.36 | 146,859 |
| 2021-03-05 | $48.36 | $48.36 | $43.81 | $47.75 | $47.75 | 137,386 |
| 2021-03-04 | $48.89 | $49.71 | $45.18 | $46.76 | $46.76 | 142,082 |
| 2021-03-03 | $48.24 | $50.22 | $47.78 | $48.78 | $48.78 | 118,145 |
| 2021-03-02 | $47.85 | $48.21 | $46.93 | $47.73 | $47.73 | 85,583 |
| 2021-03-01 | $46.38 | $48.19 | $46.28 | $47.98 | $47.98 | 189,295 |
| 2021-02-26 | $46.29 | $47.00 | $43.67 | $44.94 | $44.94 | 152,216 |
| 2021-02-25 | $49.05 | $49.05 | $45.65 | $46.20 | $46.20 | 127,191 |
| 2021-02-24 | $47.43 | $49.16 | $47.43 | $48.71 | $48.71 | 184,529 |
| 2021-02-23 | $47.50 | $47.50 | $45.46 | $46.95 | $46.95 | 117,599 |
| 2021-02-22 | $44.81 | $47.70 | $44.81 | $47.70 | $47.70 | 208,494 |
| 2021-02-19 | $44.96 | $46.00 | $44.19 | $45.04 | $45.04 | 83,214 |
| 2021-02-18 | $44.40 | $44.81 | $42.97 | $44.57 | $44.57 | 81,844 |
| 2021-02-17 | $44.79 | $45.16 | $43.30 | $44.68 | $44.68 | 82,154 |
| 2021-02-16 | $44.58 | $45.59 | $43.82 | $45.32 | $45.32 | 104,196 |
| 2021-02-12 | $44.20 | $44.67 | $43.42 | $43.58 | $43.58 | 97,197 |
| 2021-02-11 | $44.33 | $45.40 | $43.52 | $44.55 | $44.55 | 152,708 |
| 2021-02-10 | $45.00 | $45.00 | $43.26 | $44.20 | $44.20 | 116,598 |
| 2021-02-09 | $43.85 | $44.95 | $42.86 | $44.73 | $44.73 | 131,627 |
| 2021-02-08 | $43.51 | $44.88 | $43.23 | $44.04 | $44.04 | 141,346 |
| 2021-02-05 | $43.48 | $43.88 | $42.12 | $43.12 | $43.12 | 123,725 |
| 2021-02-04 | $42.00 | $43.41 | $41.18 | $42.85 | $42.85 | 133,686 |
| 2021-02-03 | $40.44 | $41.91 | $40.36 | $41.45 | $41.45 | 150,861 |
| 2021-02-02 | $40.84 | $41.00 | $39.18 | $40.32 | $40.32 | 184,672 |
| 2021-02-01 | $39.17 | $40.87 | $38.35 | $39.98 | $39.98 | 245,425 |
| 2021-01-29 | $38.96 | $40.50 | $38.19 | $38.81 | $38.81 | 225,676 |
| 2021-01-28 | $38.48 | $39.87 | $37.20 | $38.61 | $38.61 | 267,234 |
| 2021-01-27 | $37.95 | $38.52 | $35.48 | $38.36 | $38.36 | 316,999 |
| 2021-01-26 | $39.85 | $40.50 | $38.25 | $38.83 | $38.83 | 290,282 |
| 2021-01-25 | $38.01 | $39.99 | $37.25 | $39.16 | $39.16 | 183,290 |
| 2021-01-22 | $36.14 | $38.00 | $36.06 | $37.96 | $37.96 | 152,643 |
| 2021-01-21 | $37.38 | $38.36 | $36.48 | $36.88 | $36.88 | 194,808 |
| 2021-01-20 | $37.93 | $39.17 | $37.23 | $37.35 | $37.35 | 141,612 |
| 2021-01-19 | $38.87 | $39.50 | $37.30 | $37.94 | $37.94 | 236,621 |
| 2021-01-15 | $38.05 | $39.59 | $36.35 | $38.27 | $38.27 | 161,684 |
| 2021-01-14 | $37.71 | $40.81 | $37.14 | $38.93 | $38.93 | 265,613 |
| 2021-01-13 | $39.05 | $39.52 | $36.92 | $37.28 | $37.28 | 266,545 |
| 2021-01-12 | $37.21 | $39.90 | $36.57 | $39.43 | $39.43 | 307,565 |
| 2021-01-11 | $32.42 | $36.18 | $31.90 | $36.03 | $36.03 | 471,758 |
| 2021-01-08 | $31.82 | $32.28 | $30.85 | $32.21 | $32.21 | 170,305 |
| 2021-01-07 | $32.69 | $32.69 | $31.47 | $31.60 | $31.60 | 149,668 |
| 2021-01-06 | $29.95 | $32.79 | $29.95 | $32.38 | $32.38 | 276,667 |
| 2021-01-05 | $27.89 | $29.76 | $27.89 | $29.25 | $29.25 | 215,929 |
| 2021-01-04 | $30.20 | $30.20 | $27.80 | $28.23 | $28.23 | 257,290 |
| 2020-12-31 | $29.34 | $30.43 | $28.80 | $30.09 | $30.09 | 230,199 |
| 2020-12-30 | $29.51 | $29.77 | $29.04 | $29.29 | $29.29 | 173,462 |
| 2020-12-29 | $29.56 | $29.57 | $28.69 | $29.34 | $29.34 | 205,497 |
| 2020-12-28 | $28.30 | $29.94 | $28.01 | $29.56 | $29.56 | 280,406 |
| 2020-12-24 | $28.42 | $28.43 | $27.67 | $27.89 | $27.89 | 79,228 |
| 2020-12-23 | $28.09 | $28.77 | $28.00 | $28.34 | $28.34 | 169,105 |
| 2020-12-22 | $28.68 | $28.68 | $27.35 | $27.85 | $27.85 | 232,005 |
| 2020-12-21 | $26.92 | $28.67 | $26.81 | $28.21 | $28.21 | 201,365 |
| 2020-12-18 | $30.12 | $30.18 | $27.81 | $27.84 | $27.84 | 800,953 |
| 2020-12-17 | $29.66 | $30.87 | $28.69 | $30.20 | $30.20 | 304,224 |
| 2020-12-16 | $30.25 | $30.57 | $29.07 | $29.49 | $29.49 | 167,571 |
| 2020-12-15 | $29.18 | $30.56 | $29.15 | $30.20 | $30.20 | 145,002 |
| 2020-12-14 | $30.44 | $30.44 | $28.94 | $29.05 | $29.05 | 200,393 |
| 2020-12-11 | $29.70 | $30.36 | $29.09 | $29.76 | $29.76 | 155,962 |
| 2020-12-10 | $32.28 | $32.73 | $30.20 | $30.27 | $30.27 | 224,023 |
| 2020-12-09 | $33.83 | $34.31 | $32.15 | $32.93 | $32.93 | 397,101 |
| 2020-12-08 | $30.93 | $33.73 | $30.77 | $33.09 | $33.09 | 394,342 |
| 2020-12-07 | $32.49 | $33.04 | $30.81 | $31.28 | $31.28 | 421,122 |
| 2020-12-04 | $33.04 | $33.70 | $30.49 | $32.10 | $32.10 | 473,240 |
| 2020-12-03 | $30.47 | $31.29 | $30.10 | $30.75 | $30.75 | 260,538 |
| 2020-12-02 | $30.19 | $30.70 | $28.52 | $30.25 | $30.25 | 493,545 |
| 2020-12-01 | $31.85 | $32.28 | $29.50 | $30.62 | $30.62 | 571,254 |
| 2020-11-30 | $32.25 | $32.64 | $31.19 | $31.37 | $31.37 | 227,576 |
| 2020-11-27 | $32.49 | $33.55 | $32.25 | $32.60 | $32.60 | 142,840 |
| 2020-11-25 | $34.60 | $35.05 | $32.00 | $32.15 | $32.15 | 518,635 |
| 2020-11-24 | $34.80 | $35.63 | $33.68 | $35.44 | $35.44 | 324,778 |
| 2020-11-23 | $32.56 | $33.97 | $31.73 | $33.75 | $33.75 | 345,587 |
| 2020-11-20 | $32.52 | $32.86 | $31.59 | $31.72 | $31.72 | 257,685 |
| 2020-11-19 | $30.50 | $32.56 | $30.50 | $32.52 | $32.52 | 414,539 |
| 2020-11-18 | $28.97 | $30.87 | $28.86 | $30.60 | $30.60 | 585,552 |
| 2020-11-17 | $26.50 | $28.72 | $26.33 | $28.58 | $28.58 | 624,700 |
| 2020-11-16 | $24.24 | $27.01 | $24.10 | $27.00 | $27.00 | 705,195 |
| 2020-11-13 | $22.71 | $23.30 | $22.66 | $23.20 | $23.20 | 144,978 |
| 2020-11-12 | $22.48 | $23.16 | $21.88 | $22.39 | $22.39 | 293,655 |
| 2020-11-11 | $23.32 | $23.32 | $21.94 | $22.86 | $22.86 | 240,699 |
| 2020-11-10 | $23.68 | $23.96 | $22.49 | $23.03 | $23.03 | 230,066 |
| 2020-11-09 | $21.76 | $23.74 | $21.76 | $23.24 | $23.24 | 481,959 |
| 2020-11-06 | $19.77 | $19.83 | $19.33 | $19.51 | $19.51 | 190,054 |
| 2020-11-05 | $18.85 | $19.75 | $18.85 | $19.60 | $19.60 | 191,704 |
| 2020-11-04 | $18.86 | $19.51 | $18.50 | $18.68 | $18.68 | 145,986 |
| 2020-11-03 | $18.61 | $19.59 | $18.55 | $19.44 | $19.44 | 207,368 |
| 2020-11-02 | $17.84 | $18.52 | $17.75 | $18.14 | $18.14 | 172,244 |
| 2020-10-30 | $18.50 | $18.81 | $17.54 | $17.72 | $17.72 | 199,858 |
| 2020-10-29 | $18.03 | $18.82 | $17.74 | $18.55 | $18.55 | 261,475 |
| 2020-10-28 | $19.22 | $19.61 | $18.01 | $18.10 | $18.10 | 180,916 |
| 2020-10-27 | $20.33 | $20.47 | $19.74 | $19.81 | $19.81 | 137,343 |
| 2020-10-26 | $20.65 | $20.69 | $19.68 | $20.19 | $20.19 | 280,888 |
| 2020-10-23 | $20.94 | $21.20 | $20.32 | $21.13 | $21.13 | 108,729 |
| 2020-10-22 | $19.45 | $20.96 | $19.13 | $20.75 | $20.75 | 186,576 |
| 2020-10-21 | $19.49 | $19.94 | $19.24 | $19.50 | $19.50 | 122,635 |
| 2020-10-20 | $19.52 | $20.67 | $19.36 | $19.46 | $19.46 | 214,317 |
| 2020-10-19 | $19.75 | $20.47 | $19.26 | $19.37 | $19.37 | 149,197 |
| 2020-10-16 | $20.61 | $20.91 | $19.55 | $19.59 | $19.59 | 190,893 |
| 2020-10-15 | $20.38 | $20.95 | $19.98 | $20.76 | $20.76 | 189,951 |
| 2020-10-14 | $20.46 | $21.00 | $20.21 | $20.77 | $20.77 | 133,544 |
| 2020-10-13 | $21.24 | $21.24 | $20.16 | $20.35 | $20.35 | 175,622 |
| 2020-10-12 | $21.86 | $22.27 | $21.16 | $21.35 | $21.35 | 282,896 |
| 2020-10-09 | $21.95 | $22.27 | $21.27 | $21.69 | $21.69 | 229,447 |
| 2020-10-08 | $22.18 | $22.18 | $21.32 | $21.96 | $21.96 | 149,773 |
| 2020-10-07 | $21.63 | $22.17 | $21.33 | $21.83 | $21.83 | 235,397 |
| 2020-10-06 | $22.84 | $22.84 | $21.16 | $21.18 | $21.18 | 271,708 |
| 2020-10-05 | $23.04 | $23.52 | $22.06 | $22.59 | $22.59 | 277,740 |
| 2020-10-02 | $21.03 | $22.85 | $20.94 | $22.71 | $22.71 | 605,987 |
| 2020-10-01 | $21.56 | $22.44 | $21.35 | $21.85 | $21.85 | 414,814 |
| 2020-09-30 | $21.82 | $22.83 | $21.52 | $21.54 | $21.54 | 315,039 |
| 2020-09-29 | $22.32 | $22.32 | $20.80 | $21.68 | $21.68 | 403,214 |
| 2020-09-28 | $23.21 | $23.63 | $22.33 | $22.36 | $22.36 | 457,928 |
| 2020-09-25 | $22.89 | $23.46 | $22.23 | $22.71 | $22.71 | 221,160 |
| 2020-09-24 | $24.08 | $24.08 | $22.64 | $23.05 | $23.05 | 286,103 |
| 2020-09-23 | $24.92 | $25.67 | $24.07 | $24.22 | $24.22 | 313,808 |
| 2020-09-22 | $24.46 | $25.01 | $23.97 | $24.58 | $24.58 | 439,349 |
| 2020-09-21 | $25.25 | $25.43 | $23.50 | $24.30 | $24.30 | 297,805 |
| 2020-09-18 | $27.22 | $27.31 | $25.85 | $26.17 | $26.17 | 463,250 |
| 2020-09-17 | $26.43 | $27.29 | $26.12 | $27.03 | $27.03 | 470,994 |
| 2020-09-16 | $25.74 | $27.30 | $25.53 | $26.84 | $26.84 | 347,922 |
| 2020-09-15 | $24.22 | $25.72 | $23.75 | $25.54 | $25.54 | 358,000 |
| 2020-09-14 | $22.11 | $24.30 | $21.98 | $24.06 | $24.06 | 677,452 |
| 2020-09-11 | $21.05 | $21.83 | $20.52 | $21.76 | $21.76 | 195,880 |
| 2020-09-10 | $20.82 | $21.70 | $20.69 | $20.84 | $20.84 | 393,607 |
| 2020-09-09 | $20.64 | $20.70 | $19.40 | $20.53 | $20.53 | 290,713 |
| 2020-09-08 | $21.24 | $21.45 | $20.45 | $20.81 | $20.81 | 314,924 |
| 2020-09-04 | $23.36 | $23.36 | $20.51 | $21.48 | $21.48 | 400,472 |
| 2020-09-03 | $22.29 | $24.96 | $22.10 | $22.69 | $22.69 | 910,169 |
| 2020-09-02 | $21.13 | $22.09 | $20.81 | $21.86 | $21.86 | 464,191 |
| 2020-09-01 | $19.36 | $21.08 | $19.10 | $20.96 | $20.96 | 366,627 |
| 2020-08-31 | $18.98 | $19.93 | $18.50 | $19.50 | $19.50 | 312,376 |
| 2020-08-28 | $18.49 | $19.09 | $18.00 | $19.07 | $19.07 | 201,113 |
| 2020-08-27 | $17.58 | $18.41 | $17.58 | $18.21 | $18.21 | 295,577 |
| 2020-08-26 | $18.33 | $18.75 | $17.39 | $17.43 | $17.43 | 231,076 |
| 2020-08-25 | $18.06 | $18.35 | $17.54 | $18.21 | $18.21 | 180,853 |
| 2020-08-24 | $17.19 | $17.92 | $16.67 | $17.77 | $17.77 | 552,304 |
| 2020-08-21 | $17.39 | $17.85 | $16.94 | $17.12 | $17.12 | 222,697 |
| 2020-08-20 | $17.55 | $17.86 | $17.29 | $17.44 | $17.44 | 211,065 |
| 2020-08-19 | $17.99 | $18.22 | $17.44 | $17.91 | $17.91 | 208,331 |
| 2020-08-18 | $18.99 | $18.99 | $17.66 | $18.08 | $18.08 | 238,048 |
| 2020-08-17 | $19.46 | $19.53 | $18.35 | $19.11 | $19.11 | 186,600 |
| 2020-08-14 | $18.35 | $19.64 | $18.20 | $19.28 | $19.28 | 212,045 |
| 2020-08-13 | $18.86 | $19.12 | $18.29 | $18.59 | $18.59 | 186,448 |
| 2020-08-12 | $19.53 | $19.62 | $18.23 | $19.17 | $19.17 | 262,838 |
| 2020-08-11 | $18.87 | $19.86 | $18.65 | $19.19 | $19.19 | 342,267 |
| 2020-08-10 | $17.08 | $18.78 | $17.08 | $18.17 | $18.17 | 424,996 |
| 2020-08-07 | $15.64 | $17.09 | $15.30 | $16.71 | $16.71 | 329,819 |
| 2020-08-06 | $16.20 | $16.39 | $15.47 | $15.69 | $15.69 | 253,574 |
| 2020-08-05 | $15.51 | $16.64 | $15.43 | $16.42 | $16.42 | 370,232 |
| 2020-08-04 | $14.50 | $15.62 | $14.07 | $15.17 | $15.17 | 401,630 |
| 2020-08-03 | $15.51 | $15.58 | $14.28 | $14.38 | $14.38 | 380,901 |
| 2020-07-31 | $16.40 | $17.03 | $15.30 | $15.55 | $15.55 | 385,055 |
| 2020-07-30 | $16.89 | $17.10 | $16.20 | $16.61 | $16.61 | 232,870 |
| 2020-07-29 | $16.76 | $17.61 | $16.76 | $17.31 | $17.31 | 239,391 |
| 2020-07-28 | $16.67 | $17.26 | $16.61 | $16.77 | $16.77 | 145,516 |
| 2020-07-27 | $18.13 | $18.20 | $16.42 | $16.78 | $16.78 | 471,251 |
| 2020-07-24 | $18.71 | $19.20 | $18.22 | $18.27 | $18.27 | 450,970 |
| 2020-07-23 | $17.41 | $19.08 | $17.10 | $19.00 | $19.00 | 393,972 |
| 2020-07-22 | $17.10 | $17.59 | $16.95 | $17.41 | $17.41 | 223,777 |
| 2020-07-21 | $16.74 | $17.75 | $16.51 | $17.38 | $17.38 | 366,250 |
| 2020-07-20 | $17.37 | $17.56 | $15.93 | $16.09 | $16.09 | 387,954 |
| 2020-07-17 | $18.57 | $18.72 | $17.48 | $17.55 | $17.55 | 283,700 |
| 2020-07-16 | $18.30 | $19.07 | $18.20 | $18.61 | $18.61 | 262,900 |
| 2020-07-15 | $17.60 | $19.12 | $17.60 | $18.61 | $18.61 | 259,600 |
| 2020-07-14 | $17.12 | $17.33 | $16.51 | $16.72 | $16.72 | 301,600 |
| 2020-07-13 | $17.85 | $17.87 | $16.70 | $17.20 | $17.20 | 269,300 |
| 2020-07-10 | $17.47 | $18.07 | $17.02 | $17.61 | $17.61 | 375,700 |
| 2020-07-09 | $18.69 | $19.21 | $17.32 | $17.55 | $17.55 | 331,500 |
| 2020-07-08 | $18.73 | $18.86 | $17.43 | $18.76 | $18.76 | 333,600 |
| 2020-07-07 | $20.64 | $20.81 | $18.43 | $18.78 | $18.78 | 451,400 |
| 2020-07-06 | $22.24 | $22.31 | $20.64 | $21.05 | $21.05 | 207,000 |
| 2020-07-02 | $21.27 | $21.84 | $20.67 | $21.31 | $21.31 | 227,400 |
| 2020-07-01 | $21.80 | $22.81 | $20.29 | $20.31 | $20.31 | 418,800 |
| 2020-06-30 | $20.51 | $21.68 | $20.23 | $21.66 | $21.66 | 410,400 |
| 2020-06-29 | $19.01 | $21.14 | $18.58 | $20.96 | $20.96 | 419,800 |
| 2020-06-26 | $19.25 | $19.61 | $17.96 | $18.79 | $18.79 | 580,527 |
| 2020-06-25 | $19.07 | $20.24 | $18.66 | $19.53 | $19.53 | 210,853 |
| 2020-06-24 | $20.63 | $20.84 | $19.24 | $19.62 | $19.62 | 242,567 |
| 2020-06-23 | $21.26 | $21.52 | $19.60 | $21.28 | $21.28 | 432,710 |
| 2020-06-22 | $20.35 | $21.04 | $19.74 | $20.73 | $20.73 | 427,194 |
| 2020-06-19 | $21.78 | $21.88 | $20.22 | $20.47 | $20.47 | 819,441 |
| 2020-06-18 | $21.03 | $22.30 | $20.77 | $21.34 | $21.34 | 344,008 |
| 2020-06-17 | $23.48 | $23.48 | $21.40 | $21.63 | $21.63 | 386,657 |
| 2020-06-16 | $24.07 | $24.20 | $22.45 | $23.72 | $23.72 | 470,399 |
| 2020-06-15 | $20.67 | $22.73 | $20.30 | $22.17 | $22.17 | 404,744 |
| 2020-06-12 | $22.51 | $23.50 | $20.10 | $22.10 | $22.10 | 671,379 |
| 2020-06-11 | $21.50 | $22.80 | $21.26 | $21.38 | $21.38 | 367,125 |
| 2020-06-10 | $27.01 | $27.35 | $21.22 | $23.88 | $23.88 | 1,512,623 |
| 2020-06-09 | $25.25 | $29.72 | $23.76 | $27.38 | $27.38 | 489,187 |
| 2020-06-08 | $28.08 | $28.67 | $26.77 | $28.05 | $28.05 | 478,729 |
| 2020-06-05 | $25.44 | $29.59 | $25.44 | $26.71 | $26.71 | 725,985 |
| 2020-06-04 | $23.48 | $24.10 | $22.68 | $24.05 | $24.05 | 375,419 |
| 2020-06-03 | $21.79 | $23.94 | $21.58 | $23.61 | $23.61 | 289,920 |
| 2020-06-02 | $19.63 | $21.21 | $19.16 | $21.06 | $21.06 | 385,804 |
| 2020-06-01 | $18.27 | $19.88 | $17.80 | $19.12 | $19.12 | 321,705 |
| 2020-05-29 | $20.33 | $20.37 | $18.29 | $18.49 | $18.49 | 410,915 |
| 2020-05-28 | $22.29 | $22.29 | $20.42 | $20.87 | $20.87 | 416,838 |
| 2020-05-27 | $20.25 | $22.13 | $20.05 | $21.92 | $21.92 | 557,054 |
| 2020-05-26 | $18.49 | $19.45 | $18.13 | $19.43 | $19.43 | 362,265 |
| 2020-05-22 | $17.49 | $17.79 | $16.90 | $17.59 | $17.59 | 309,336 |
| 2020-05-21 | $16.36 | $17.91 | $16.35 | $17.61 | $17.61 | 243,820 |
| 2020-05-20 | $16.84 | $17.35 | $16.21 | $16.35 | $16.35 | 204,930 |
| 2020-05-19 | $17.41 | $17.41 | $16.26 | $16.29 | $16.29 | 215,253 |
| 2020-05-18 | $16.23 | $18.03 | $16.23 | $17.69 | $17.69 | 275,392 |
| 2020-05-15 | $15.21 | $15.91 | $14.90 | $15.33 | $15.33 | 251,362 |
| 2020-05-14 | $14.52 | $16.21 | $13.85 | $15.48 | $15.48 | 273,558 |
| 2020-05-13 | $16.05 | $16.06 | $14.64 | $15.16 | $15.16 | 266,559 |
| 2020-05-12 | $17.16 | $17.59 | $16.36 | $16.39 | $16.39 | 215,083 |
| 2020-05-11 | $18.31 | $18.31 | $16.86 | $17.02 | $17.02 | 368,471 |
| 2020-05-08 | $17.26 | $18.80 | $17.00 | $18.62 | $18.62 | 312,063 |
| 2020-05-07 | $15.73 | $17.17 | $15.71 | $16.77 | $16.77 | 347,691 |
| 2020-05-06 | $16.78 | $17.03 | $15.06 | $15.39 | $15.39 | 239,284 |
| 2020-05-05 | $17.92 | $19.00 | $16.53 | $16.59 | $16.59 | 290,311 |
| 2020-05-04 | $17.18 | $17.94 | $16.48 | $17.30 | $17.30 | 342,634 |
| 2020-05-01 | $17.90 | $18.35 | $16.73 | $18.01 | $18.01 | 488,390 |
| 2020-04-30 | $19.29 | $20.05 | $18.56 | $18.93 | $18.93 | 386,188 |
| 2020-04-29 | $17.84 | $20.06 | $17.75 | $19.97 | $19.97 | 406,804 |
| 2020-04-28 | $17.52 | $18.51 | $16.35 | $16.97 | $16.97 | 410,559 |
| 2020-04-27 | $15.94 | $16.89 | $15.19 | $16.68 | $16.68 | 456,054 |
| 2020-04-24 | $14.25 | $15.98 | $14.25 | $15.65 | $15.65 | 282,408 |
| 2020-04-23 | $14.48 | $15.35 | $14.03 | $14.10 | $14.10 | 455,441 |
| 2020-04-22 | $15.29 | $15.29 | $14.02 | $14.09 | $14.09 | 347,346 |
| 2020-04-21 | $15.41 | $16.06 | $14.91 | $15.11 | $15.11 | 387,895 |
| 2020-04-20 | $16.42 | $17.32 | $15.40 | $16.13 | $16.13 | 381,228 |
| 2020-04-17 | $15.33 | $17.20 | $15.33 | $17.18 | $17.18 | 662,024 |
| 2020-04-16 | $16.02 | $16.04 | $14.13 | $14.29 | $14.29 | 342,466 |
| 2020-04-15 | $16.06 | $16.34 | $15.37 | $16.02 | $16.02 | 366,897 |
| 2020-04-14 | $17.50 | $18.41 | $16.75 | $17.29 | $17.29 | 418,813 |
| 2020-04-13 | $19.40 | $19.76 | $16.83 | $17.03 | $17.03 | 352,555 |
| 2020-04-09 | $18.05 | $20.34 | $18.04 | $19.37 | $19.37 | 651,451 |
| 2020-04-08 | $14.19 | $17.66 | $13.95 | $17.29 | $17.29 | 706,330 |
| 2020-04-07 | $13.15 | $15.69 | $12.99 | $13.96 | $13.96 | 1,152,374 |
| 2020-04-06 | $10.79 | $12.08 | $10.20 | $12.08 | $12.08 | 691,555 |
| 2020-04-03 | $10.73 | $10.79 | $9.32 | $10.40 | $10.40 | 553,484 |
| 2020-04-02 | $11.79 | $11.90 | $10.27 | $10.76 | $10.76 | 450,656 |
| 2020-04-01 | $12.47 | $12.71 | $11.01 | $11.61 | $11.61 | 572,171 |
| 2020-03-31 | $13.55 | $14.24 | $13.11 | $13.34 | $13.34 | 512,945 |
| 2020-03-30 | $12.99 | $13.66 | $11.86 | $13.63 | $13.63 | 601,758 |
| 2020-03-27 | $14.09 | $14.09 | $13.05 | $13.41 | $13.41 | 505,735 |
| 2020-03-26 | $14.20 | $16.05 | $13.94 | $14.62 | $14.62 | 739,971 |
| 2020-03-25 | $14.07 | $15.17 | $13.30 | $14.06 | $14.06 | 776,601 |
| 2020-03-24 | $11.69 | $13.97 | $11.53 | $13.85 | $13.85 | 783,435 |
| 2020-03-23 | $11.63 | $11.63 | $10.00 | $10.88 | $10.88 | 1,044,021 |
| 2020-03-20 | $12.66 | $14.05 | $11.55 | $11.73 | $11.73 | 1,091,379 |
| 2020-03-19 | $9.38 | $12.79 | $8.53 | $12.33 | $12.33 | 1,353,888 |
| 2020-03-18 | $13.77 | $14.14 | $5.52 | $8.84 | $8.84 | 1,202,901 |
| 2020-03-17 | $16.69 | $16.97 | $14.14 | $14.75 | $14.75 | 765,546 |
| 2020-03-16 | $20.35 | $20.44 | $16.10 | $16.38 | $16.38 | 677,175 |
| 2020-03-13 | $24.06 | $24.99 | $21.42 | $22.10 | $22.10 | 770,576 |
| 2020-03-12 | $22.64 | $25.45 | $21.11 | $22.14 | $22.14 | 758,316 |
| 2020-03-11 | $25.78 | $26.44 | $23.97 | $24.11 | $24.11 | 582,652 |
| 2020-03-10 | $27.74 | $28.58 | $25.69 | $26.59 | $26.59 | 394,963 |
| 2020-03-09 | $26.82 | $27.23 | $25.66 | $26.88 | $26.88 | 370,313 |
| 2020-03-06 | $28.82 | $29.96 | $28.48 | $29.13 | $29.13 | 499,191 |
| 2020-03-05 | $31.75 | $31.75 | $29.58 | $29.90 | $29.90 | 458,227 |
| 2020-03-04 | $32.03 | $32.45 | $30.73 | $32.42 | $32.42 | 374,845 |
| 2020-03-03 | $34.15 | $34.32 | $30.97 | $31.91 | $31.91 | 378,656 |
| 2020-03-02 | $34.39 | $34.82 | $32.57 | $34.18 | $34.18 | 420,284 |
| 2020-02-28 | $32.02 | $35.37 | $31.99 | $34.41 | $34.41 | 681,758 |
| 2020-02-27 | $31.79 | $33.50 | $30.65 | $33.08 | $33.08 | 652,421 |
| 2020-02-26 | $34.63 | $34.83 | $32.60 | $32.69 | $32.69 | 337,457 |
| 2020-02-25 | $35.57 | $35.82 | $33.80 | $34.34 | $34.34 | 526,400 |
| 2020-02-24 | $35.71 | $35.93 | $34.75 | $35.50 | $35.50 | 323,106 |
| 2020-02-21 | $38.51 | $38.82 | $37.03 | $37.20 | $37.20 | 275,375 |
| 2020-02-20 | $37.91 | $39.32 | $37.75 | $38.72 | $38.72 | 293,066 |
| 2020-02-19 | $37.86 | $37.98 | $36.49 | $37.93 | $37.93 | 457,792 |
| 2020-02-18 | $38.73 | $38.97 | $37.51 | $37.69 | $37.69 | 323,855 |
| 2020-02-14 | $39.20 | $39.31 | $38.30 | $38.80 | $38.80 | 559,061 |
| 2020-02-13 | $40.35 | $40.43 | $39.13 | $39.16 | $39.16 | 198,368 |
| 2020-02-12 | $38.65 | $40.59 | $38.65 | $40.56 | $40.56 | 254,691 |
| 2020-02-11 | $38.88 | $38.88 | $37.92 | $38.30 | $38.30 | 199,098 |
| 2020-02-10 | $39.64 | $40.10 | $38.72 | $38.87 | $38.87 | 289,288 |
| 2020-02-07 | $40.69 | $40.75 | $39.24 | $39.65 | $39.65 | 227,896 |
| 2020-02-06 | $41.53 | $41.53 | $40.53 | $40.86 | $40.86 | 280,119 |
| 2020-02-05 | $40.41 | $41.77 | $40.27 | $41.41 | $41.41 | 265,878 |
| 2020-02-04 | $40.97 | $41.36 | $39.70 | $40.00 | $40.00 | 317,681 |
| 2020-02-03 | $39.39 | $41.23 | $39.18 | $40.40 | $40.40 | 388,273 |
| 2020-01-31 | $40.24 | $40.24 | $39.15 | $39.32 | $39.32 | 236,286 |
| 2020-01-30 | $40.91 | $41.15 | $39.54 | $40.28 | $40.28 | 247,898 |
| 2020-01-29 | $42.26 | $42.54 | $41.45 | $41.47 | $41.47 | 193,684 |
| 2020-01-28 | $42.05 | $42.59 | $41.50 | $42.38 | $42.38 | 132,690 |
| 2020-01-27 | $41.97 | $42.89 | $41.59 | $42.00 | $42.00 | 441,454 |
| 2020-01-24 | $43.69 | $43.69 | $42.30 | $42.90 | $42.90 | 197,327 |
| 2020-01-23 | $44.03 | $44.13 | $43.24 | $43.79 | $43.79 | 276,395 |
| 2020-01-22 | $43.87 | $44.88 | $43.87 | $44.35 | $44.35 | 250,568 |
| 2020-01-21 | $44.04 | $44.25 | $42.98 | $43.61 | $43.61 | 400,292 |
| 2020-01-17 | $43.83 | $43.88 | $42.86 | $43.14 | $43.14 | 167,372 |
| 2020-01-16 | $43.44 | $44.09 | $42.70 | $43.63 | $43.63 | 316,163 |
| 2020-01-15 | $44.64 | $45.02 | $43.06 | $43.22 | $43.22 | 286,625 |
| 2020-01-14 | $44.96 | $45.32 | $43.96 | $44.48 | $44.48 | 283,434 |
| 2020-01-13 | $47.93 | $47.97 | $44.58 | $44.75 | $44.75 | 371,528 |
| 2020-01-10 | $47.65 | $48.13 | $47.24 | $47.95 | $47.95 | 225,469 |
| 2020-01-09 | $48.72 | $48.86 | $47.22 | $47.79 | $47.79 | 356,130 |
| 2020-01-08 | $48.00 | $48.55 | $47.01 | $48.32 | $48.32 | 311,429 |
| 2020-01-07 | $47.37 | $47.86 | $46.99 | $47.53 | $47.53 | 164,878 |
| 2020-01-06 | $47.47 | $48.53 | $47.24 | $47.60 | $47.60 | 216,562 |
| 2020-01-03 | $46.95 | $47.55 | $46.46 | $47.47 | $47.47 | 284,758 |
| 2020-01-02 | $48.46 | $48.46 | $46.92 | $47.51 | $47.51 | 395,506 |
| 2019-12-31 | $48.42 | $48.56 | $47.50 | $47.92 | $47.92 | 223,118 |
| 2019-12-30 | $48.44 | $49.04 | $47.76 | $48.35 | $48.35 | 348,021 |
| 2019-12-27 | $49.30 | $49.70 | $48.14 | $48.20 | $48.20 | 252,153 |
| 2019-12-26 | $49.48 | $49.81 | $48.80 | $49.26 | $49.26 | 153,772 |
| 2019-12-24 | $49.40 | $50.06 | $48.97 | $49.26 | $49.26 | 199,881 |
| 2019-12-23 | $49.15 | $50.02 | $48.98 | $49.55 | $49.55 | 231,896 |
| 2019-12-20 | $49.41 | $49.98 | $48.67 | $48.82 | $48.82 | 574,495 |
| 2019-12-19 | $50.95 | $51.29 | $48.93 | $49.43 | $49.43 | 339,277 |
| 2019-12-18 | $49.56 | $50.88 | $49.39 | $50.54 | $50.54 | 336,535 |
| 2019-12-17 | $48.73 | $49.88 | $48.31 | $49.53 | $49.53 | 342,071 |
| 2019-12-16 | $48.84 | $49.40 | $48.52 | $48.69 | $48.69 | 474,949 |
| 2019-12-13 | $48.70 | $49.02 | $46.75 | $48.19 | $48.19 | 402,911 |
| 2019-12-12 | $49.12 | $49.72 | $48.46 | $48.63 | $48.63 | 401,556 |
| 2019-12-11 | $51.00 | $51.77 | $48.26 | $48.70 | $48.70 | 553,498 |
| 2019-12-10 | $50.65 | $53.20 | $50.65 | $52.11 | $52.11 | 599,691 |
| 2019-12-09 | $49.80 | $52.52 | $48.43 | $50.97 | $50.97 | 1,038,612 |
| 2019-12-06 | $42.33 | $49.69 | $42.27 | $48.82 | $48.82 | 2,240,758 |
| 2019-12-05 | $36.72 | $37.16 | $36.70 | $36.91 | $36.91 | 294,017 |
| 2019-12-04 | $36.97 | $37.10 | $36.15 | $36.54 | $36.54 | 266,888 |
| 2019-12-03 | $36.53 | $36.97 | $36.12 | $36.80 | $36.80 | 290,294 |
| 2019-12-02 | $37.13 | $37.23 | $36.46 | $36.91 | $36.91 | 342,663 |
| 2019-11-29 | $37.45 | $37.45 | $36.58 | $37.14 | $37.14 | 236,036 |
| 2019-11-27 | $37.20 | $38.00 | $36.94 | $37.52 | $37.52 | 271,809 |
| 2019-11-26 | $36.22 | $37.18 | $35.88 | $37.09 | $37.09 | 339,930 |
| 2019-11-25 | $36.41 | $36.78 | $36.13 | $36.28 | $36.28 | 273,938 |
| 2019-11-22 | $35.75 | $36.37 | $35.62 | $36.25 | $36.25 | 212,872 |
| 2019-11-21 | $35.99 | $36.25 | $35.18 | $35.59 | $35.59 | 264,193 |
| 2019-11-20 | $37.64 | $37.64 | $35.68 | $35.77 | $35.77 | 339,179 |
| 2019-11-19 | $40.62 | $40.62 | $37.85 | $37.94 | $37.94 | 330,105 |
| 2019-11-18 | $41.52 | $42.28 | $41.01 | $41.14 | $41.14 | 259,732 |
| 2019-11-15 | $40.95 | $41.41 | $40.06 | $41.27 | $41.27 | 254,267 |
| 2019-11-14 | $39.94 | $40.59 | $39.70 | $40.49 | $40.49 | 239,166 |
| 2019-11-13 | $39.10 | $39.88 | $38.12 | $39.76 | $39.76 | 208,039 |
| 2019-11-12 | $39.88 | $40.00 | $39.25 | $39.49 | $39.49 | 161,582 |
| 2019-11-11 | $39.11 | $39.96 | $38.67 | $39.79 | $39.79 | 187,632 |
| 2019-11-08 | $40.29 | $40.36 | $39.18 | $39.40 | $39.40 | 143,844 |
| 2019-11-07 | $41.62 | $41.92 | $40.29 | $40.49 | $40.49 | 146,406 |
| 2019-11-06 | $41.16 | $41.56 | $40.54 | $41.10 | $41.10 | 190,537 |
| 2019-11-05 | $39.41 | $41.29 | $39.41 | $41.24 | $41.24 | 219,789 |
| 2019-11-04 | $38.71 | $39.30 | $38.54 | $39.22 | $39.22 | 250,623 |
| 2019-11-01 | $39.32 | $40.08 | $38.80 | $38.84 | $38.84 | 187,304 |
| 2019-10-31 | $39.02 | $39.31 | $38.35 | $38.85 | $38.85 | 192,032 |
| 2019-10-30 | $39.72 | $39.79 | $38.72 | $39.40 | $39.40 | 161,480 |
| 2019-10-29 | $39.70 | $40.28 | $39.51 | $39.80 | $39.80 | 176,413 |
| 2019-10-28 | $40.58 | $40.82 | $39.72 | $39.78 | $39.78 | 176,161 |
| 2019-10-25 | $39.42 | $40.34 | $39.35 | $40.31 | $40.31 | 185,950 |
| 2019-10-24 | $41.52 | $41.52 | $39.77 | $39.87 | $39.87 | 168,881 |
| 2019-10-23 | $40.80 | $41.33 | $40.23 | $41.30 | $41.30 | 165,525 |
| 2019-10-22 | $40.04 | $41.11 | $39.82 | $40.86 | $40.86 | 163,731 |
| 2019-10-21 | $40.20 | $40.80 | $39.60 | $40.14 | $40.14 | 208,461 |
| 2019-10-18 | $39.61 | $40.22 | $39.56 | $39.77 | $39.77 | 200,569 |
| 2019-10-17 | $40.30 | $41.01 | $40.03 | $40.29 | $40.29 | 178,089 |
| 2019-10-16 | $39.10 | $40.33 | $39.10 | $40.18 | $40.18 | 224,870 |
| 2019-10-15 | $38.20 | $39.57 | $38.18 | $39.09 | $39.09 | 241,128 |
| 2019-10-14 | $38.02 | $38.56 | $37.47 | $37.98 | $37.98 | 188,908 |
| 2019-10-11 | $37.81 | $39.08 | $37.81 | $38.27 | $38.27 | 301,283 |
| 2019-10-10 | $36.82 | $37.52 | $36.71 | $37.19 | $37.19 | 213,938 |
| 2019-10-09 | $36.99 | $37.27 | $36.61 | $36.64 | $36.64 | 300,416 |
| 2019-10-08 | $36.37 | $37.10 | $35.53 | $36.66 | $36.66 | 235,137 |
| 2019-10-07 | $37.14 | $37.70 | $36.73 | $36.96 | $36.96 | 334,816 |
| 2019-10-04 | $37.91 | $38.35 | $36.89 | $37.52 | $37.52 | 176,422 |
| 2019-10-03 | $37.72 | $37.93 | $35.96 | $37.81 | $37.81 | 279,695 |
| 2019-10-02 | $38.27 | $38.69 | $37.59 | $37.92 | $37.92 | 286,117 |
| 2019-10-01 | $40.07 | $40.93 | $38.44 | $38.48 | $38.48 | 334,683 |
| 2019-09-30 | $39.61 | $40.64 | $39.44 | $40.02 | $40.02 | 306,042 |
| 2019-09-27 | $39.04 | $39.82 | $38.83 | $39.21 | $39.21 | 464,900 |
| 2019-09-26 | $40.07 | $40.11 | $37.70 | $38.83 | $38.83 | 296,851 |
| 2019-09-25 | $38.94 | $40.32 | $38.61 | $40.11 | $40.11 | 358,387 |
| 2019-09-24 | $39.55 | $39.99 | $38.51 | $38.56 | $38.56 | 308,930 |
| 2019-09-23 | $38.90 | $39.86 | $38.49 | $39.23 | $39.23 | 433,785 |
| 2019-09-20 | $40.52 | $41.23 | $38.85 | $39.05 | $39.05 | 835,854 |
| 2019-09-19 | $40.97 | $41.04 | $40.06 | $40.43 | $40.43 | 279,445 |
| 2019-09-18 | $41.48 | $41.48 | $39.99 | $40.66 | $40.66 | 264,603 |
| 2019-09-17 | $41.66 | $41.71 | $40.65 | $41.29 | $41.29 | 280,344 |
| 2019-09-16 | $42.57 | $43.12 | $41.71 | $41.96 | $41.96 | 260,976 |
| 2019-09-13 | $43.33 | $44.22 | $42.60 | $42.92 | $42.92 | 349,068 |
| 2019-09-12 | $42.95 | $44.28 | $42.23 | $43.04 | $43.04 | 350,623 |
| 2019-09-11 | $42.00 | $43.23 | $41.32 | $43.17 | $43.17 | 469,496 |
| 2019-09-10 | $41.25 | $42.83 | $40.86 | $42.67 | $42.67 | 614,558 |
| 2019-09-09 | $36.99 | $40.98 | $36.35 | $40.88 | $40.88 | 833,974 |
| 2019-09-06 | $40.77 | $42.30 | $35.92 | $36.14 | $36.14 | 1,220,630 |
| 2019-09-05 | $34.60 | $36.20 | $34.60 | $35.35 | $35.35 | 423,497 |
| 2019-09-04 | $35.13 | $35.25 | $33.68 | $34.46 | $34.46 | 304,090 |
| 2019-09-03 | $35.32 | $35.79 | $34.57 | $34.88 | $34.88 | 374,948 |
| 2019-08-30 | $36.29 | $36.82 | $35.50 | $35.68 | $35.68 | 280,864 |
| 2019-08-29 | $36.08 | $36.75 | $35.68 | $36.22 | $36.22 | 393,546 |
| 2019-08-28 | $35.07 | $36.53 | $34.70 | $35.69 | $35.69 | 431,293 |
| 2019-08-27 | $34.78 | $35.54 | $33.00 | $35.04 | $35.04 | 728,313 |
| 2019-08-26 | $32.86 | $33.39 | $32.29 | $32.90 | $32.90 | 734,991 |
| 2019-08-23 | $34.04 | $34.29 | $32.52 | $32.72 | $32.72 | 291,853 |
| 2019-08-22 | $33.57 | $35.20 | $33.46 | $34.61 | $34.61 | 297,360 |
| 2019-08-21 | $33.22 | $33.60 | $32.53 | $33.25 | $33.25 | 309,695 |
| 2019-08-20 | $33.11 | $33.11 | $32.00 | $32.60 | $32.60 | 245,738 |
| 2019-08-19 | $34.02 | $34.19 | $33.23 | $33.36 | $33.36 | 306,941 |
| 2019-08-16 | $32.54 | $33.58 | $32.18 | $33.47 | $33.47 | 269,781 |
| 2019-08-15 | $33.13 | $33.13 | $31.65 | $32.24 | $32.24 | 419,963 |
| 2019-08-14 | $34.50 | $34.65 | $31.87 | $32.73 | $32.73 | 566,999 |
| 2019-08-13 | $35.34 | $37.71 | $35.07 | $35.53 | $35.53 | 350,579 |
| 2019-08-12 | $37.78 | $37.91 | $35.53 | $35.59 | $35.59 | 423,862 |
| 2019-08-09 | $38.44 | $38.52 | $37.96 | $37.99 | $37.99 | 302,222 |
| 2019-08-08 | $38.36 | $39.17 | $37.96 | $38.60 | $38.60 | 275,646 |
| 2019-08-07 | $37.37 | $38.38 | $37.19 | $38.10 | $38.10 | 304,053 |
| 2019-08-06 | $36.91 | $37.87 | $36.56 | $37.77 | $37.77 | 301,279 |
| 2019-08-05 | $35.83 | $36.89 | $35.32 | $36.78 | $36.78 | 363,279 |
| 2019-08-02 | $36.62 | $36.97 | $35.71 | $36.50 | $36.50 | 338,655 |
| 2019-08-01 | $39.24 | $39.80 | $36.09 | $36.66 | $36.66 | 341,264 |
| 2019-07-31 | $39.57 | $40.09 | $38.84 | $39.38 | $39.38 | 279,710 |
| 2019-07-30 | $39.91 | $40.00 | $39.13 | $39.61 | $39.61 | 289,501 |
| 2019-07-29 | $40.28 | $40.52 | $39.41 | $40.05 | $40.05 | 162,286 |
| 2019-07-26 | $40.03 | $40.37 | $39.63 | $40.12 | $40.12 | 173,463 |
| 2019-07-25 | $40.69 | $41.15 | $39.90 | $39.91 | $39.91 | 223,995 |
| 2019-07-24 | $40.14 | $41.25 | $39.85 | $40.74 | $40.74 | 191,063 |
| 2019-07-23 | $40.11 | $40.47 | $39.35 | $40.15 | $40.15 | 223,965 |
| 2019-07-22 | $39.95 | $40.72 | $39.66 | $39.88 | $39.88 | 266,985 |
| 2019-07-19 | $40.27 | $40.90 | $39.98 | $39.98 | $39.98 | 252,535 |
| 2019-07-18 | $40.14 | $40.59 | $39.90 | $40.11 | $40.11 | 296,820 |
| 2019-07-17 | $41.72 | $41.82 | $40.22 | $40.24 | $40.24 | 239,175 |
| 2019-07-16 | $42.42 | $42.61 | $41.76 | $41.84 | $41.84 | 174,522 |
| 2019-07-15 | $42.88 | $43.56 | $41.80 | $42.43 | $42.43 | 173,798 |
| 2019-07-12 | $42.13 | $43.36 | $42.13 | $42.87 | $42.87 | 192,813 |
| 2019-07-11 | $42.09 | $42.61 | $41.55 | $42.23 | $42.23 | 236,296 |
| 2019-07-10 | $42.08 | $42.33 | $41.48 | $41.86 | $41.86 | 394,932 |
| 2019-07-09 | $41.77 | $42.41 | $41.50 | $41.78 | $41.78 | 245,098 |
| 2019-07-08 | $42.42 | $43.00 | $41.86 | $42.06 | $42.06 | 282,180 |
| 2019-07-05 | $41.33 | $42.88 | $41.09 | $42.59 | $42.59 | 231,195 |
| 2019-07-03 | $41.57 | $41.97 | $41.24 | $41.47 | $41.47 | 147,437 |
| 2019-07-02 | $41.94 | $42.22 | $40.88 | $41.50 | $41.50 | 323,589 |
| 2019-07-01 | $42.80 | $44.25 | $41.88 | $42.07 | $42.07 | 282,880 |
| 2019-06-28 | $42.65 | $42.87 | $41.89 | $42.29 | $42.29 | 518,366 |
| 2019-06-27 | $42.86 | $43.11 | $41.94 | $42.48 | $42.48 | 306,247 |
| 2019-06-26 | $43.15 | $43.73 | $42.44 | $42.48 | $42.48 | 331,145 |
| 2019-06-25 | $44.16 | $45.15 | $42.74 | $43.15 | $43.15 | 331,354 |
| 2019-06-24 | $44.44 | $45.18 | $44.06 | $44.16 | $44.16 | 313,486 |
| 2019-06-21 | $43.39 | $45.37 | $43.21 | $44.45 | $44.45 | 420,242 |
| 2019-06-20 | $45.02 | $45.40 | $42.68 | $43.55 | $43.55 | 351,146 |
| 2019-06-19 | $45.20 | $45.52 | $44.75 | $44.94 | $44.94 | 322,736 |
| 2019-06-18 | $44.90 | $46.09 | $44.85 | $45.17 | $45.17 | 265,373 |
| 2019-06-17 | $44.99 | $45.52 | $44.50 | $44.75 | $44.75 | 333,840 |
| 2019-06-14 | $45.27 | $45.48 | $44.49 | $44.87 | $44.87 | 268,617 |
| 2019-06-13 | $44.68 | $45.50 | $44.47 | $45.20 | $45.20 | 212,121 |
| 2019-06-12 | $44.27 | $44.79 | $43.66 | $44.33 | $44.33 | 192,588 |
| 2019-06-11 | $44.39 | $46.10 | $43.85 | $44.27 | $44.27 | 309,707 |
| 2019-06-10 | $43.98 | $44.33 | $43.40 | $44.02 | $44.02 | 205,610 |
| 2019-06-07 | $43.45 | $44.40 | $43.16 | $43.80 | $43.80 | 234,302 |
| 2019-06-06 | $43.06 | $43.59 | $41.57 | $43.50 | $43.50 | 381,605 |
| 2019-06-05 | $46.93 | $47.59 | $42.92 | $43.31 | $43.31 | 252,010 |
| 2019-06-04 | $46.63 | $48.07 | $46.43 | $46.58 | $46.58 | 495,705 |
| 2019-06-03 | $44.99 | $46.36 | $44.56 | $46.29 | $46.29 | 577,046 |
| 2019-05-31 | $45.79 | $47.85 | $44.78 | $44.98 | $44.98 | 1,156,062 |
| 2019-05-30 | $40.25 | $40.51 | $39.04 | $40.26 | $40.26 | 441,686 |
| 2019-05-29 | $42.70 | $43.15 | $39.21 | $40.66 | $40.66 | 442,636 |
| 2019-05-28 | $42.89 | $44.59 | $42.89 | $43.26 | $43.26 | 266,051 |
| 2019-05-24 | $42.65 | $43.29 | $42.14 | $42.80 | $42.80 | 437,023 |
| 2019-05-23 | $43.50 | $44.20 | $42.15 | $42.62 | $42.62 | 286,741 |
| 2019-05-22 | $43.21 | $44.50 | $42.51 | $43.81 | $43.81 | 321,472 |
| 2019-05-21 | $42.32 | $44.01 | $41.41 | $43.62 | $43.62 | 244,465 |
| 2019-05-20 | $44.85 | $44.98 | $42.09 | $42.22 | $42.22 | 413,498 |
| 2019-05-17 | $45.15 | $46.43 | $45.15 | $45.19 | $45.19 | 279,165 |
| 2019-05-16 | $45.59 | $46.43 | $45.37 | $45.55 | $45.55 | 176,057 |
| 2019-05-15 | $44.63 | $45.81 | $44.29 | $45.45 | $45.45 | 206,460 |
| 2019-05-14 | $44.58 | $45.30 | $43.94 | $44.97 | $44.97 | 152,178 |
| 2019-05-13 | $45.19 | $45.19 | $43.72 | $44.32 | $44.32 | 258,124 |
| 2019-05-10 | $45.55 | $46.38 | $45.00 | $46.04 | $46.04 | 269,883 |
| 2019-05-09 | $44.81 | $45.82 | $44.27 | $45.64 | $45.64 | 149,039 |
| 2019-05-08 | $44.82 | $45.82 | $44.50 | $45.10 | $45.10 | 191,468 |
| 2019-05-07 | $46.08 | $46.14 | $44.74 | $44.93 | $44.93 | 273,021 |
| 2019-05-06 | $45.70 | $46.75 | $45.67 | $46.46 | $46.46 | 223,226 |
| 2019-05-03 | $44.68 | $46.54 | $43.90 | $46.46 | $46.46 | 259,803 |
| 2019-05-02 | $43.45 | $44.27 | $43.16 | $43.80 | $43.80 | 168,295 |
| 2019-05-01 | $44.92 | $45.22 | $43.27 | $43.33 | $43.33 | 389,845 |
| 2019-04-30 | $45.39 | $45.61 | $44.56 | $44.81 | $44.81 | 245,984 |
| 2019-04-29 | $44.92 | $45.89 | $44.92 | $45.48 | $45.48 | 209,225 |
| 2019-04-26 | $44.12 | $45.35 | $43.83 | $44.96 | $44.96 | 184,036 |
| 2019-04-25 | $44.29 | $44.98 | $43.88 | $44.37 | $44.37 | 186,314 |
| 2019-04-24 | $43.28 | $44.79 | $43.28 | $44.51 | $44.51 | 184,770 |
| 2019-04-23 | $42.32 | $43.37 | $42.13 | $43.30 | $43.30 | 221,424 |
| 2019-04-22 | $44.20 | $44.20 | $42.03 | $42.15 | $42.15 | 224,749 |
| 2019-04-18 | $43.96 | $45.19 | $43.54 | $44.39 | $44.39 | 335,742 |
| 2019-04-17 | $44.17 | $44.36 | $43.58 | $44.18 | $44.18 | 243,173 |
| 2019-04-16 | $43.43 | $43.98 | $43.34 | $43.89 | $43.89 | 234,360 |
| 2019-04-15 | $43.68 | $43.99 | $43.18 | $43.23 | $43.23 | 205,608 |
| 2019-04-12 | $43.68 | $44.04 | $43.01 | $43.51 | $43.51 | 558,698 |
| 2019-04-11 | $43.89 | $43.96 | $43.22 | $43.58 | $43.58 | 357,486 |
| 2019-04-10 | $43.22 | $44.17 | $43.14 | $43.92 | $43.92 | 341,867 |
| 2019-04-09 | $44.15 | $44.15 | $42.88 | $43.12 | $43.12 | 436,136 |
| 2019-04-08 | $46.00 | $46.19 | $44.17 | $44.38 | $44.38 | 420,930 |
| 2019-04-05 | $45.98 | $46.89 | $45.80 | $46.21 | $46.21 | 265,924 |
| 2019-04-04 | $44.08 | $45.76 | $43.80 | $45.71 | $45.71 | 357,193 |
| 2019-04-03 | $44.85 | $45.25 | $44.04 | $44.08 | $44.08 | 250,106 |
| 2019-04-02 | $45.42 | $45.45 | $44.43 | $44.61 | $44.61 | 228,206 |
| 2019-04-01 | $45.76 | $46.14 | $45.02 | $45.56 | $45.56 | 321,526 |
| 2019-03-29 | $45.54 | $46.02 | $45.34 | $45.55 | $45.55 | 412,746 |
| 2019-03-28 | $44.96 | $45.93 | $44.79 | $45.40 | $45.40 | 301,010 |
| 2019-03-27 | $43.43 | $44.75 | $43.43 | $44.40 | $44.40 | 352,979 |
| 2019-03-26 | $42.70 | $44.08 | $42.49 | $43.04 | $43.04 | 508,224 |
| 2019-03-25 | $41.18 | $42.74 | $41.18 | $42.60 | $42.60 | 308,037 |
| 2019-03-22 | $41.65 | $42.25 | $41.07 | $41.28 | $41.28 | 372,402 |
| 2019-03-21 | $41.44 | $42.69 | $41.44 | $42.05 | $42.05 | 251,358 |
| 2019-03-20 | $42.24 | $42.27 | $41.22 | $41.64 | $41.64 | 339,541 |
| 2019-03-19 | $42.54 | $42.54 | $41.84 | $42.17 | $42.17 | 332,900 |
| 2019-03-18 | $42.04 | $43.08 | $42.04 | $42.60 | $42.60 | 318,413 |
| 2019-03-15 | $43.23 | $43.89 | $41.83 | $41.90 | $41.90 | 529,171 |
| 2019-03-14 | $45.06 | $46.40 | $42.93 | $43.13 | $43.13 | 778,876 |
| 2019-03-13 | $45.42 | $48.00 | $45.38 | $46.51 | $46.51 | 500,545 |
| 2019-03-12 | $45.14 | $45.83 | $44.98 | $45.39 | $45.39 | 296,868 |
| 2019-03-11 | $44.75 | $45.68 | $44.75 | $45.54 | $45.54 | 208,866 |
| 2019-03-08 | $45.24 | $45.30 | $44.56 | $44.76 | $44.76 | 252,338 |
| 2019-03-07 | $45.72 | $46.09 | $45.14 | $45.50 | $45.50 | 152,945 |
| 2019-03-06 | $46.00 | $46.74 | $45.98 | $46.00 | $46.00 | 249,619 |
| 2019-03-05 | $46.76 | $46.78 | $45.81 | $45.92 | $45.92 | 260,318 |
| 2019-03-04 | $48.38 | $48.44 | $46.36 | $46.49 | $46.49 | 355,388 |
| 2019-03-01 | $49.21 | $50.00 | $48.03 | $48.27 | $48.27 | 234,723 |
| 2019-02-28 | $48.26 | $49.45 | $47.65 | $48.27 | $48.27 | 173,302 |
| 2019-02-27 | $46.69 | $48.48 | $46.69 | $48.37 | $48.37 | 167,161 |
| 2019-02-26 | $46.65 | $47.08 | $46.47 | $46.73 | $46.73 | 161,646 |
| 2019-02-25 | $46.44 | $47.30 | $46.44 | $46.73 | $46.73 | 153,831 |
| 2019-02-22 | $45.90 | $46.49 | $45.41 | $46.27 | $46.27 | 167,577 |
| 2019-02-21 | $46.95 | $47.20 | $45.60 | $45.83 | $45.83 | 219,634 |
| 2019-02-20 | $46.53 | $47.14 | $46.06 | $46.88 | $46.88 | 257,838 |
| 2019-02-19 | $45.66 | $46.64 | $45.52 | $46.46 | $46.46 | 245,248 |
| 2019-02-15 | $44.72 | $46.17 | $44.47 | $45.81 | $45.81 | 256,883 |
| 2019-02-14 | $44.43 | $45.19 | $43.84 | $44.51 | $44.51 | 280,590 |
| 2019-02-13 | $44.39 | $44.82 | $44.10 | $44.53 | $44.53 | 202,172 |
| 2019-02-12 | $43.90 | $44.90 | $43.90 | $44.58 | $44.58 | 165,203 |
| 2019-02-11 | $43.12 | $43.90 | $42.66 | $43.78 | $43.78 | 200,143 |
| 2019-02-08 | $43.99 | $44.81 | $42.92 | $43.11 | $43.11 | 266,712 |
| 2019-02-07 | $43.82 | $44.91 | $43.66 | $44.15 | $44.15 | 210,010 |
| 2019-02-06 | $44.77 | $44.87 | $43.55 | $44.04 | $44.04 | 324,803 |
| 2019-02-05 | $45.97 | $46.06 | $44.23 | $44.84 | $44.84 | 427,694 |
| 2019-02-04 | $44.99 | $46.07 | $44.74 | $45.74 | $45.74 | 385,685 |
| 2019-02-01 | $45.42 | $45.53 | $43.83 | $45.13 | $45.13 | 329,066 |
| 2019-01-31 | $46.75 | $46.78 | $44.97 | $45.18 | $45.18 | 335,170 |
| 2019-01-30 | $49.15 | $49.26 | $46.75 | $46.93 | $46.93 | 278,902 |
| 2019-01-29 | $48.77 | $49.80 | $48.67 | $49.14 | $49.14 | 410,440 |
| 2019-01-28 | $48.02 | $49.33 | $47.85 | $48.80 | $48.80 | 301,186 |
| 2019-01-25 | $47.80 | $48.70 | $47.52 | $48.46 | $48.46 | 364,240 |
| 2019-01-24 | $47.30 | $47.96 | $47.07 | $47.65 | $47.65 | 223,914 |
| 2019-01-23 | $47.07 | $47.83 | $46.77 | $47.29 | $47.29 | 317,607 |
| 2019-01-22 | $48.12 | $48.64 | $46.66 | $46.96 | $46.96 | 361,359 |
| 2019-01-18 | $48.72 | $49.03 | $48.06 | $48.35 | $48.35 | 361,950 |
| 2019-01-17 | $47.10 | $48.68 | $46.81 | $48.25 | $48.25 | 399,503 |
| 2019-01-16 | $46.19 | $47.72 | $46.18 | $47.33 | $47.33 | 403,923 |
| 2019-01-15 | $46.94 | $46.94 | $45.61 | $46.58 | $46.58 | 239,935 |
| 2019-01-14 | $47.46 | $48.51 | $47.12 | $47.24 | $47.24 | 340,710 |
| 2019-01-11 | $46.70 | $47.74 | $46.15 | $47.48 | $47.48 | 416,280 |
| 2019-01-10 | $47.48 | $47.64 | $45.67 | $46.92 | $46.92 | 598,300 |
| 2019-01-09 | $50.40 | $50.73 | $47.98 | $49.15 | $49.15 | 781,070 |
| 2019-01-08 | $49.45 | $50.24 | $48.69 | $50.09 | $50.09 | 377,410 |
| 2019-01-07 | $47.56 | $49.45 | $47.00 | $48.99 | $48.99 | 441,567 |
| 2019-01-04 | $46.42 | $47.71 | $46.09 | $47.48 | $47.48 | 408,230 |
| 2019-01-03 | $44.73 | $46.33 | $44.10 | $45.79 | $45.79 | 452,791 |
| 2019-01-02 | $43.65 | $45.17 | $43.36 | $45.06 | $45.06 | 416,699 |
| 2018-12-31 | $44.09 | $44.38 | $43.63 | $44.30 | $44.30 | 239,311 |
| 2018-12-28 | $43.24 | $44.72 | $43.24 | $43.94 | $43.94 | 255,620 |
| 2018-12-27 | $42.20 | $43.21 | $41.49 | $43.17 | $43.17 | 236,969 |
| 2018-12-26 | $41.36 | $42.80 | $40.97 | $42.75 | $42.75 | 481,136 |
| 2018-12-24 | $41.25 | $42.59 | $40.16 | $41.17 | $41.17 | 248,952 |
| 2018-12-21 | $42.75 | $44.37 | $40.83 | $41.31 | $41.31 | 642,677 |
| 2018-12-20 | $43.61 | $43.61 | $41.32 | $42.75 | $42.75 | 396,650 |
| 2018-12-19 | $44.39 | $45.03 | $42.97 | $43.77 | $43.77 | 527,629 |
| 2018-12-18 | $43.79 | $45.15 | $43.72 | $44.21 | $44.21 | 514,051 |
| 2018-12-17 | $43.13 | $44.95 | $42.66 | $43.53 | $43.53 | 594,008 |
| 2018-12-14 | $42.25 | $44.90 | $42.00 | $42.93 | $42.93 | 469,094 |
| 2018-12-13 | $44.45 | $44.45 | $41.80 | $42.12 | $42.12 | 331,149 |
| 2018-12-12 | $42.93 | $44.87 | $42.73 | $44.48 | $44.48 | 261,405 |
| 2018-12-11 | $44.13 | $44.38 | $42.41 | $42.75 | $42.75 | 338,514 |
| 2018-12-10 | $44.26 | $44.35 | $41.39 | $43.23 | $43.23 | 503,442 |
| 2018-12-07 | $44.30 | $46.54 | $43.61 | $43.95 | $43.95 | 599,737 |
| 2018-12-06 | $41.65 | $44.05 | $37.51 | $43.93 | $43.93 | 585,339 |
| 2018-12-04 | $43.83 | $44.08 | $41.43 | $42.91 | $42.91 | 495,073 |
| 2018-12-03 | $42.08 | $43.85 | $41.39 | $43.71 | $43.71 | 342,564 |
| 2018-11-30 | $41.25 | $41.99 | $40.87 | $41.76 | $41.76 | 325,468 |
| 2018-11-29 | $43.10 | $43.18 | $41.75 | $41.78 | $41.78 | 356,985 |
| 2018-11-28 | $42.28 | $43.14 | $41.26 | $43.10 | $43.10 | 239,989 |
| 2018-11-27 | $41.14 | $42.33 | $41.14 | $42.22 | $42.22 | 245,970 |
| 2018-11-26 | $41.02 | $41.64 | $40.66 | $41.44 | $41.44 | 208,339 |
| 2018-11-23 | $40.10 | $40.85 | $40.10 | $40.39 | $40.39 | 68,697 |
| 2018-11-21 | $39.51 | $40.64 | $38.94 | $40.31 | $40.31 | 145,639 |
| 2018-11-20 | $39.25 | $40.00 | $38.56 | $38.88 | $38.88 | 287,839 |
| 2018-11-19 | $42.60 | $43.13 | $40.14 | $40.58 | $40.58 | 319,344 |
| 2018-11-16 | $42.48 | $43.11 | $41.67 | $42.77 | $42.77 | 320,401 |
| 2018-11-15 | $42.81 | $42.81 | $41.37 | $42.79 | $42.79 | 367,451 |
| 2018-11-14 | $45.01 | $45.50 | $43.09 | $43.28 | $43.28 | 366,753 |
| 2018-11-13 | $44.75 | $45.51 | $44.23 | $44.75 | $44.75 | 266,600 |
| 2018-11-12 | $45.24 | $45.91 | $44.77 | $44.82 | $44.82 | 410,537 |
| 2018-11-09 | $46.05 | $46.23 | $45.01 | $45.45 | $45.45 | 204,993 |
| 2018-11-08 | $45.27 | $46.31 | $45.04 | $46.18 | $46.18 | 127,463 |
| 2018-11-07 | $45.71 | $45.85 | $43.35 | $45.27 | $45.27 | 336,275 |
| 2018-11-06 | $45.59 | $45.95 | $44.85 | $45.87 | $45.87 | 183,816 |
| 2018-11-05 | $44.60 | $46.13 | $43.95 | $45.76 | $45.76 | 237,008 |
| 2018-11-02 | $44.44 | $45.38 | $44.37 | $44.64 | $44.64 | 271,749 |
| 2018-11-01 | $42.81 | $44.11 | $42.30 | $44.02 | $44.02 | 184,475 |
| 2018-10-31 | $45.11 | $45.32 | $42.73 | $42.79 | $42.79 | 258,951 |
| 2018-10-30 | $42.70 | $44.92 | $42.52 | $44.76 | $44.76 | 289,324 |
| 2018-10-29 | $42.11 | $44.19 | $42.11 | $42.70 | $42.70 | 282,702 |
| 2018-10-26 | $42.09 | $42.20 | $40.38 | $41.69 | $41.69 | 244,879 |
| 2018-10-25 | $42.38 | $42.92 | $42.15 | $42.57 | $42.57 | 228,561 |
| 2018-10-24 | $42.40 | $43.94 | $42.12 | $42.22 | $42.22 | 342,107 |
| 2018-10-23 | $41.83 | $42.72 | $40.67 | $42.45 | $42.45 | 200,027 |
| 2018-10-22 | $41.72 | $42.76 | $41.46 | $42.43 | $42.43 | 271,993 |
| 2018-10-19 | $42.58 | $42.58 | $41.30 | $41.59 | $41.59 | 296,074 |
| 2018-10-18 | $43.28 | $44.22 | $42.11 | $42.53 | $42.53 | 291,832 |
| 2018-10-17 | $44.24 | $44.43 | $42.36 | $43.62 | $43.62 | 252,421 |
| 2018-10-16 | $43.21 | $44.32 | $42.82 | $44.15 | $44.15 | 467,479 |
| 2018-10-15 | $42.50 | $43.61 | $42.50 | $43.00 | $43.00 | 324,604 |
| 2018-10-12 | $42.58 | $43.45 | $41.95 | $42.49 | $42.49 | 383,175 |
| 2018-10-11 | $41.76 | $43.11 | $41.62 | $41.88 | $41.88 | 301,559 |
| 2018-10-10 | $43.52 | $43.53 | $41.72 | $41.80 | $41.80 | 272,326 |
| 2018-10-09 | $43.74 | $44.36 | $43.30 | $43.66 | $43.66 | 267,009 |
| 2018-10-08 | $44.43 | $44.99 | $43.08 | $43.75 | $43.75 | 283,192 |
| 2018-10-05 | $44.94 | $45.11 | $44.05 | $44.50 | $44.50 | 302,591 |
| 2018-10-04 | $45.02 | $45.28 | $43.32 | $44.83 | $44.83 | 406,057 |
| 2018-10-03 | $44.43 | $45.22 | $44.11 | $45.17 | $45.17 | 356,946 |
| 2018-10-02 | $46.17 | $46.90 | $44.13 | $44.14 | $44.14 | 456,608 |
| 2018-10-01 | $47.25 | $47.25 | $46.13 | $46.22 | $46.22 | 353,496 |
| 2018-09-28 | $47.50 | $48.35 | $46.50 | $47.10 | $47.10 | 337,899 |
| 2018-09-27 | $47.20 | $47.70 | $46.65 | $47.55 | $47.55 | 239,525 |
| 2018-09-26 | $46.60 | $48.15 | $46.50 | $47.25 | $47.25 | 399,825 |
| 2018-09-25 | $46.15 | $46.70 | $45.20 | $46.20 | $46.20 | 199,441 |
| 2018-09-24 | $46.90 | $47.05 | $45.40 | $45.90 | $45.90 | 300,037 |
| 2018-09-21 | $47.35 | $48.00 | $46.80 | $47.05 | $47.05 | 618,386 |
| 2018-09-20 | $47.55 | $47.60 | $46.05 | $47.00 | $47.00 | 434,585 |
| 2018-09-19 | $47.55 | $48.10 | $47.10 | $47.40 | $47.40 | 310,844 |
| 2018-09-18 | $48.00 | $49.50 | $47.60 | $47.65 | $47.65 | 445,678 |
| 2018-09-17 | $47.40 | $48.05 | $46.20 | $47.85 | $47.85 | 382,430 |
| 2018-09-14 | $45.40 | $47.25 | $44.90 | $47.10 | $47.10 | 423,952 |
| 2018-09-13 | $47.15 | $47.15 | $45.25 | $45.65 | $45.65 | 322,892 |
| 2018-09-12 | $47.20 | $47.48 | $46.00 | $47.15 | $47.15 | 270,568 |
| 2018-09-11 | $47.60 | $48.30 | $47.05 | $47.25 | $47.25 | 367,457 |
| 2018-09-10 | $48.10 | $48.85 | $46.50 | $47.85 | $47.85 | 689,792 |
| 2018-09-07 | $50.10 | $50.25 | $43.90 | $47.50 | $47.50 | 778,691 |
| 2018-09-06 | $47.95 | $48.35 | $46.10 | $47.00 | $47.00 | 766,361 |
| 2018-09-05 | $48.90 | $49.25 | $46.80 | $47.60 | $47.60 | 767,600 |
| 2018-09-04 | $50.75 | $50.75 | $48.30 | $49.10 | $49.10 | 655,433 |
| 2018-08-31 | $49.55 | $51.35 | $49.40 | $50.85 | $50.85 | 617,842 |
| 2018-08-30 | $48.75 | $51.85 | $48.35 | $49.60 | $49.60 | 871,415 |
| 2018-08-29 | $45.60 | $46.60 | $44.45 | $46.35 | $46.35 | 217,362 |
| 2018-08-28 | $45.20 | $45.95 | $44.85 | $45.65 | $45.65 | 157,257 |
| 2018-08-27 | $45.05 | $45.50 | $44.60 | $44.80 | $44.80 | 255,023 |
| 2018-08-24 | $45.80 | $46.25 | $44.23 | $44.80 | $44.80 | 268,397 |
| 2018-08-23 | $46.10 | $46.60 | $45.48 | $46.50 | $46.50 | 216,168 |
| 2018-08-22 | $46.25 | $47.40 | $45.85 | $46.10 | $46.10 | 216,322 |
| 2018-08-21 | $45.95 | $46.43 | $44.82 | $46.20 | $46.20 | 325,105 |
| 2018-08-20 | $43.70 | $45.55 | $43.70 | $45.40 | $45.40 | 369,097 |
| 2018-08-17 | $41.85 | $44.05 | $41.80 | $43.70 | $43.70 | 249,654 |
| 2018-08-16 | $42.80 | $42.80 | $41.60 | $41.90 | $41.90 | 257,358 |
| 2018-08-15 | $44.05 | $44.05 | $42.10 | $42.60 | $42.60 | 268,040 |
| 2018-08-14 | $42.80 | $44.30 | $42.75 | $44.00 | $44.00 | 433,076 |
| 2018-08-13 | $41.85 | $42.90 | $41.48 | $42.80 | $42.80 | 354,651 |
| 2018-08-10 | $41.25 | $42.30 | $40.60 | $41.75 | $41.75 | 232,772 |
| 2018-08-09 | $41.50 | $42.25 | $41.05 | $41.50 | $41.50 | 269,425 |
| 2018-08-08 | $41.85 | $42.40 | $40.55 | $41.50 | $41.50 | 228,200 |
| 2018-08-07 | $42.35 | $42.45 | $41.40 | $41.85 | $41.85 | 201,748 |
| 2018-08-06 | $41.40 | $42.05 | $41.05 | $41.80 | $41.80 | 195,021 |
| 2018-08-03 | $41.00 | $42.20 | $40.60 | $41.45 | $41.45 | 187,902 |
| 2018-08-02 | $39.75 | $41.05 | $39.75 | $40.70 | $40.70 | 167,457 |
| 2018-08-01 | $40.45 | $40.93 | $39.60 | $40.05 | $40.05 | 189,562 |
| 2018-07-31 | $40.05 | $41.10 | $39.85 | $40.70 | $40.70 | 198,962 |
| 2018-07-30 | $39.95 | $41.15 | $39.75 | $39.95 | $39.95 | 342,873 |
| 2018-07-27 | $41.10 | $41.25 | $39.55 | $40.00 | $40.00 | 304,625 |
| 2018-07-26 | $40.90 | $42.20 | $40.10 | $41.05 | $41.05 | 185,108 |
| 2018-07-25 | $39.70 | $40.70 | $39.60 | $40.65 | $40.65 | 185,306 |
| 2018-07-24 | $41.20 | $41.40 | $39.45 | $39.85 | $39.85 | 238,802 |
| 2018-07-23 | $40.75 | $41.40 | $40.20 | $40.80 | $40.80 | 238,205 |
| 2018-07-20 | $41.25 | $41.50 | $40.50 | $40.75 | $40.75 | 266,539 |
| 2018-07-19 | $41.50 | $41.90 | $40.70 | $41.45 | $41.45 | 332,789 |
| 2018-07-18 | $40.00 | $41.55 | $40.00 | $41.40 | $41.40 | 218,606 |
| 2018-07-17 | $39.35 | $40.55 | $39.25 | $39.90 | $39.90 | 232,380 |
| 2018-07-16 | $39.65 | $40.25 | $39.00 | $39.40 | $39.40 | 218,787 |
| 2018-07-13 | $38.05 | $39.45 | $38.05 | $39.40 | $39.40 | 229,145 |
| 2018-07-12 | $38.35 | $38.60 | $37.50 | $38.10 | $38.10 | 303,995 |
| 2018-07-11 | $37.85 | $38.70 | $37.35 | $38.25 | $38.25 | 346,508 |
| 2018-07-10 | $39.35 | $39.75 | $37.00 | $37.95 | $37.95 | 562,568 |
| 2018-07-09 | $41.35 | $41.60 | $40.15 | $40.45 | $40.45 | 206,054 |
| 2018-07-06 | $40.15 | $41.30 | $40.15 | $41.05 | $41.05 | 136,283 |
| 2018-07-05 | $40.35 | $40.60 | $39.70 | $40.20 | $40.20 | 197,263 |
| 2018-07-03 | $40.15 | $40.75 | $39.70 | $39.90 | $39.90 | 123,812 |
| 2018-07-02 | $39.45 | $40.05 | $38.65 | $39.85 | $39.85 | 219,161 |
| 2018-06-29 | $41.00 | $41.40 | $39.50 | $39.70 | $39.70 | 310,736 |
| 2018-06-28 | $40.95 | $41.90 | $40.45 | $40.75 | $40.75 | 224,324 |
| 2018-06-27 | $42.10 | $42.40 | $40.85 | $40.90 | $40.90 | 155,400 |
| 2018-06-26 | $41.35 | $42.00 | $40.60 | $41.95 | $41.95 | 183,827 |
| 2018-06-25 | $41.95 | $42.45 | $41.00 | $41.40 | $41.40 | 224,760 |
| 2018-06-22 | $43.00 | $43.15 | $41.50 | $42.30 | $42.30 | 372,553 |
| 2018-06-21 | $42.05 | $43.70 | $42.05 | $42.70 | $42.70 | 310,678 |
| 2018-06-20 | $41.50 | $42.30 | $40.70 | $42.20 | $42.20 | 301,932 |
| 2018-06-19 | $40.30 | $41.45 | $40.25 | $41.25 | $41.25 | 296,356 |
| 2018-06-18 | $40.35 | $41.25 | $40.28 | $40.65 | $40.65 | 269,456 |
| 2018-06-15 | $39.70 | $40.75 | $39.70 | $40.50 | $40.50 | 382,616 |
| 2018-06-14 | $40.40 | $40.65 | $39.65 | $39.90 | $39.90 | 274,800 |
| 2018-06-13 | $40.90 | $41.65 | $40.30 | $40.50 | $40.50 | 288,733 |
| 2018-06-12 | $41.70 | $42.00 | $40.50 | $40.80 | $40.80 | 504,292 |
| 2018-06-11 | $41.10 | $42.00 | $41.05 | $41.45 | $41.45 | 305,695 |
| 2018-06-08 | $40.10 | $41.35 | $40.10 | $41.05 | $41.05 | 335,420 |
| 2018-06-07 | $40.00 | $40.55 | $39.70 | $40.10 | $40.10 | 423,896 |
| 2018-06-06 | $40.20 | $41.20 | $39.00 | $39.90 | $39.90 | 532,948 |
| 2018-06-05 | $44.55 | $44.55 | $37.92 | $40.95 | $40.95 | 1,104,735 |
| 2018-06-04 | $43.65 | $45.25 | $43.65 | $45.00 | $45.00 | 724,747 |
| 2018-06-01 | $42.75 | $43.40 | $41.60 | $43.35 | $43.35 | 389,387 |
| 2018-05-31 | $44.05 | $44.55 | $43.55 | $43.70 | $43.70 | 209,298 |
| 2018-05-30 | $43.80 | $44.60 | $43.60 | $43.80 | $43.80 | 372,728 |
| 2018-05-29 | $44.15 | $44.45 | $42.50 | $43.75 | $43.75 | 524,648 |
| 2018-05-25 | $45.55 | $45.90 | $45.05 | $45.90 | $45.90 | 162,423 |
| 2018-05-24 | $44.35 | $45.90 | $44.05 | $45.45 | $45.45 | 110,712 |
| 2018-05-23 | $44.05 | $44.90 | $43.65 | $44.60 | $44.60 | 110,068 |
| 2018-05-22 | $44.80 | $45.65 | $44.25 | $44.45 | $44.45 | 150,494 |
| 2018-05-21 | $44.50 | $44.80 | $44.20 | $44.65 | $44.65 | 272,160 |
| 2018-05-18 | $44.85 | $44.85 | $44.20 | $44.35 | $44.35 | 314,757 |
| 2018-05-17 | $45.00 | $45.60 | $44.83 | $45.00 | $45.00 | 208,622 |
| 2018-05-16 | $44.45 | $45.65 | $43.56 | $44.95 | $44.95 | 220,097 |
| 2018-05-15 | $43.60 | $44.75 | $43.40 | $44.15 | $44.15 | 143,304 |
| 2018-05-14 | $43.50 | $44.23 | $43.10 | $43.80 | $43.80 | 122,022 |
| 2018-05-11 | $42.65 | $43.45 | $42.50 | $43.30 | $43.30 | 147,579 |
| 2018-05-10 | $42.80 | $42.80 | $41.70 | $42.60 | $42.60 | 129,743 |
| 2018-05-09 | $42.25 | $42.95 | $41.85 | $42.75 | $42.75 | 146,806 |
| 2018-05-08 | $40.55 | $42.20 | $40.55 | $42.15 | $42.15 | 191,552 |
| 2018-05-07 | $41.70 | $41.70 | $40.40 | $40.90 | $40.90 | 166,974 |
| 2018-05-04 | $41.30 | $41.85 | $40.85 | $41.50 | $41.50 | 141,989 |
| 2018-05-03 | $41.75 | $41.75 | $40.74 | $41.50 | $41.50 | 152,390 |
| 2018-05-02 | $41.20 | $42.35 | $40.75 | $42.00 | $42.00 | 130,791 |
| 2018-05-01 | $42.50 | $42.50 | $40.10 | $41.40 | $41.40 | 300,780 |
| 2018-04-30 | $43.80 | $44.03 | $42.50 | $42.75 | $42.75 | 184,357 |
| 2018-04-27 | $43.55 | $44.10 | $42.90 | $43.65 | $43.65 | 211,438 |
| 2018-04-26 | $42.50 | $43.95 | $42.23 | $43.50 | $43.50 | 219,020 |
| 2018-04-25 | $42.25 | $42.65 | $41.90 | $42.45 | $42.45 | 177,738 |
| 2018-04-24 | $42.45 | $43.20 | $42.20 | $42.35 | $42.35 | 272,439 |
| 2018-04-23 | $41.55 | $42.40 | $41.25 | $42.10 | $42.10 | 149,540 |
| 2018-04-20 | $42.25 | $42.65 | $41.20 | $41.50 | $41.50 | 233,853 |
| 2018-04-19 | $43.40 | $43.95 | $42.25 | $42.70 | $42.70 | 154,231 |
| 2018-04-18 | $43.90 | $44.75 | $43.55 | $43.70 | $43.70 | 345,471 |
| 2018-04-17 | $43.20 | $43.85 | $42.75 | $43.55 | $43.55 | 276,405 |
| 2018-04-16 | $42.90 | $43.70 | $42.25 | $42.90 | $42.90 | 218,516 |
| 2018-04-13 | $45.00 | $45.00 | $42.15 | $42.55 | $42.55 | 490,440 |
| 2018-04-12 | $45.50 | $45.90 | $44.55 | $45.00 | $45.00 | 232,766 |
| 2018-04-11 | $45.20 | $45.85 | $44.25 | $45.30 | $45.30 | 283,892 |
| 2018-04-10 | $44.80 | $45.80 | $44.25 | $45.70 | $45.70 | 248,887 |
| 2018-04-09 | $44.30 | $44.90 | $43.65 | $44.10 | $44.10 | 304,260 |
| 2018-04-06 | $43.80 | $45.40 | $43.35 | $44.00 | $44.00 | 454,703 |
| 2018-04-05 | $42.90 | $44.00 | $41.95 | $43.85 | $43.85 | 274,738 |
| 2018-04-04 | $39.25 | $42.70 | $39.25 | $42.55 | $42.55 | 338,127 |
| 2018-04-03 | $39.40 | $40.20 | $39.00 | $39.90 | $39.90 | 215,261 |
| 2018-04-02 | $40.35 | $40.85 | $38.60 | $39.15 | $39.15 | 243,696 |
| 2018-03-29 | $39.85 | $41.25 | $39.85 | $40.60 | $40.60 | 253,768 |
| 2018-03-28 | $38.95 | $40.55 | $38.85 | $39.80 | $39.80 | 349,493 |
| 2018-03-27 | $39.60 | $40.30 | $38.70 | $38.95 | $38.95 | 216,314 |
| 2018-03-26 | $38.95 | $39.80 | $38.10 | $39.65 | $39.65 | 264,407 |
| 2018-03-23 | $38.70 | $38.90 | $37.95 | $38.10 | $38.10 | 255,164 |
| 2018-03-22 | $39.45 | $40.20 | $38.30 | $38.30 | $38.30 | 415,430 |
| 2018-03-21 | $39.50 | $40.55 | $39.50 | $39.95 | $39.95 | 237,235 |
| 2018-03-20 | $38.95 | $40.05 | $38.30 | $39.55 | $39.55 | 339,794 |
| 2018-03-19 | $39.75 | $40.35 | $38.20 | $39.05 | $39.05 | 536,460 |
| 2018-03-16 | $38.90 | $40.15 | $36.61 | $39.85 | $39.85 | 781,723 |
| 2018-03-15 | $38.90 | $41.28 | $38.00 | $38.95 | $38.95 | 786,972 |
| 2018-03-14 | $40.65 | $41.30 | $40.15 | $40.50 | $40.50 | 499,370 |
| 2018-03-13 | $40.45 | $40.75 | $39.75 | $40.30 | $40.30 | 392,692 |
| 2018-03-12 | $40.10 | $41.15 | $39.85 | $40.35 | $40.35 | 331,928 |
| 2018-03-09 | $39.10 | $40.30 | $38.60 | $40.10 | $40.10 | 334,715 |
| 2018-03-08 | $40.30 | $40.50 | $38.55 | $38.80 | $38.80 | 347,218 |
| 2018-03-07 | $40.50 | $41.25 | $39.60 | $40.05 | $40.05 | 225,896 |
| 2018-03-06 | $40.15 | $41.00 | $39.55 | $40.90 | $40.90 | 244,313 |
| 2018-03-05 | $39.20 | $40.45 | $38.95 | $40.00 | $40.00 | 250,464 |
| 2018-03-02 | $38.25 | $39.80 | $37.50 | $39.50 | $39.50 | 289,563 |
| 2018-03-01 | $39.10 | $39.80 | $37.90 | $38.85 | $38.85 | 366,115 |
| 2018-02-28 | $39.85 | $40.45 | $38.78 | $39.30 | $39.30 | 377,804 |
| 2018-02-27 | $40.25 | $42.80 | $39.30 | $39.60 | $39.60 | 595,140 |
| 2018-02-26 | $39.00 | $40.05 | $38.45 | $39.70 | $39.70 | 285,418 |
| 2018-02-23 | $38.80 | $39.15 | $38.03 | $38.70 | $38.70 | 242,084 |
| 2018-02-22 | $37.95 | $39.25 | $37.90 | $38.55 | $38.55 | 315,712 |
| 2018-02-21 | $37.70 | $38.90 | $37.55 | $37.80 | $37.80 | 284,358 |
| 2018-02-20 | $37.75 | $38.70 | $36.85 | $37.50 | $37.50 | 462,993 |
| 2018-02-16 | $38.05 | $39.40 | $37.70 | $38.15 | $38.15 | 378,256 |
| 2018-02-15 | $38.50 | $38.85 | $37.15 | $38.20 | $38.20 | 321,587 |
| 2018-02-14 | $35.00 | $38.85 | $34.60 | $38.30 | $38.30 | 748,842 |
| 2018-02-13 | $34.65 | $35.20 | $34.10 | $34.40 | $34.40 | 308,613 |
| 2018-02-12 | $35.10 | $35.10 | $33.60 | $34.80 | $34.80 | 289,987 |
| 2018-02-09 | $34.65 | $35.40 | $32.90 | $34.75 | $34.75 | 339,251 |
| 2018-02-08 | $35.75 | $35.90 | $33.70 | $34.15 | $34.15 | 400,558 |
| 2018-02-07 | $34.10 | $35.80 | $34.10 | $35.75 | $35.75 | 329,377 |
| 2018-02-06 | $32.00 | $34.40 | $32.00 | $34.10 | $34.10 | 398,396 |
| 2018-02-05 | $32.75 | $34.15 | $32.40 | $32.50 | $32.50 | 343,677 |
| 2018-02-02 | $34.35 | $34.35 | $33.00 | $33.15 | $33.15 | 371,999 |
| 2018-02-01 | $34.45 | $34.85 | $33.95 | $34.35 | $34.35 | 337,407 |
| 2018-01-31 | $35.40 | $35.84 | $34.25 | $34.85 | $34.85 | 331,783 |
| 2018-01-30 | $36.20 | $36.55 | $35.35 | $35.50 | $35.50 | 256,441 |
| 2018-01-29 | $36.65 | $36.85 | $36.50 | $36.50 | $36.50 | 236,316 |
| 2018-01-26 | $36.95 | $37.00 | $36.20 | $36.85 | $36.85 | 228,093 |
| 2018-01-25 | $37.05 | $37.05 | $35.65 | $36.60 | $36.60 | 318,386 |
| 2018-01-24 | $36.20 | $36.40 | $35.25 | $36.00 | $36.00 | 420,169 |
| 2018-01-23 | $36.75 | $36.90 | $35.05 | $36.15 | $36.15 | 413,735 |
| 2018-01-22 | $36.50 | $37.05 | $36.00 | $36.90 | $36.90 | 405,206 |
| 2018-01-19 | $35.00 | $36.65 | $34.55 | $36.40 | $36.40 | 343,683 |
| 2018-01-18 | $35.30 | $35.58 | $34.65 | $34.90 | $34.90 | 329,382 |
| 2018-01-17 | $34.35 | $36.15 | $34.25 | $35.30 | $35.30 | 580,345 |
| 2018-01-16 | $35.60 | $35.65 | $33.65 | $34.15 | $34.15 | 440,694 |
| 2018-01-12 | $35.30 | $36.75 | $35.10 | $35.30 | $35.30 | 484,996 |
| 2018-01-11 | $34.60 | $35.55 | $33.60 | $35.10 | $35.10 | 394,215 |
| 2018-01-10 | $33.40 | $34.65 | $33.08 | $34.45 | $34.45 | 561,836 |
| 2018-01-09 | $34.30 | $34.50 | $32.90 | $33.70 | $33.70 | 942,117 |
| 2018-01-08 | $32.90 | $34.40 | $32.05 | $34.15 | $34.15 | 992,727 |
| 2018-01-05 | $32.60 | $32.95 | $32.20 | $32.70 | $32.70 | 480,761 |
| 2018-01-04 | $33.80 | $33.80 | $31.25 | $33.00 | $33.00 | 738,839 |
| 2018-01-03 | $35.20 | $35.32 | $33.28 | $33.80 | $33.80 | 649,472 |
| 2018-01-02 | $34.00 | $35.85 | $33.85 | $35.20 | $35.20 | 694,601 |
| 2017-12-29 | $32.50 | $33.15 | $32.30 | $32.50 | $32.50 | 231,259 |
| 2017-12-28 | $32.50 | $33.35 | $32.36 | $32.50 | $32.50 | 280,614 |
| 2017-12-27 | $33.25 | $33.25 | $32.08 | $32.50 | $32.50 | 319,296 |
| 2017-12-26 | $32.75 | $33.80 | $32.40 | $33.25 | $33.25 | 328,463 |
| 2017-12-22 | $32.05 | $32.80 | $31.80 | $32.65 | $32.65 | 311,509 |
| 2017-12-21 | $32.45 | $32.70 | $32.20 | $32.40 | $32.40 | 193,578 |
| 2017-12-20 | $31.35 | $32.30 | $30.81 | $32.30 | $32.30 | 414,934 |
| 2017-12-19 | $31.35 | $31.95 | $30.90 | $31.05 | $31.05 | 417,339 |
| 2017-12-18 | $31.30 | $31.85 | $30.95 | $31.70 | $31.70 | 532,979 |
| 2017-12-15 | $31.00 | $31.30 | $30.25 | $31.05 | $31.05 | 951,648 |
| 2017-12-14 | $30.60 | $30.85 | $30.10 | $30.25 | $30.25 | 904,296 |
| 2017-12-13 | $30.25 | $31.05 | $29.81 | $30.60 | $30.60 | 694,798 |
| 2017-12-12 | $30.45 | $30.80 | $30.00 | $30.25 | $30.25 | 553,353 |
| 2017-12-11 | $30.00 | $30.50 | $29.50 | $30.35 | $30.35 | 635,192 |
| 2017-12-08 | $28.85 | $30.00 | $28.25 | $29.90 | $29.90 | 606,560 |
| 2017-12-07 | $28.95 | $29.45 | $28.45 | $28.75 | $28.75 | 484,344 |
| 2017-12-06 | $28.25 | $29.28 | $28.10 | $28.70 | $28.70 | 630,195 |
| 2017-12-05 | $27.65 | $28.25 | $27.20 | $28.00 | $28.00 | 1,185,983 |
| 2017-12-04 | $25.45 | $27.63 | $25.45 | $27.60 | $27.60 | 1,149,151 |
| 2017-12-01 | $25.50 | $26.00 | $24.50 | $25.55 | $25.55 | 3,013,982 |
| 2017-11-30 | $31.40 | $32.20 | $30.95 | $31.10 | $31.10 | 939,912 |
| 2017-11-29 | $30.20 | $31.80 | $30.20 | $31.25 | $31.25 | 956,827 |
| 2017-11-28 | $29.20 | $30.80 | $29.05 | $30.70 | $30.70 | 801,550 |
| 2017-11-27 | $28.80 | $29.80 | $28.25 | $29.15 | $29.15 | 442,008 |
| 2017-11-24 | $29.00 | $29.40 | $28.50 | $28.75 | $28.75 | 186,792 |
| 2017-11-22 | $28.80 | $29.35 | $28.45 | $28.95 | $28.95 | 404,420 |
| 2017-11-21 | $29.50 | $29.50 | $28.48 | $28.75 | $28.75 | 468,826 |
| 2017-11-20 | $29.70 | $30.03 | $28.73 | $29.85 | $29.85 | 675,809 |
| 2017-11-17 | $26.75 | $29.85 | $26.75 | $29.60 | $29.60 | 741,548 |
| 2017-11-16 | $25.35 | $26.20 | $25.30 | $25.95 | $25.95 | 265,672 |
| 2017-11-15 | $25.00 | $25.75 | $24.25 | $25.30 | $25.30 | 329,267 |
| 2017-11-14 | $24.75 | $25.20 | $24.40 | $25.00 | $25.00 | 294,537 |
| 2017-11-13 | $25.25 | $25.50 | $24.55 | $25.00 | $25.00 | 224,182 |
| 2017-11-10 | $24.85 | $25.75 | $24.75 | $25.25 | $25.25 | 476,682 |
| 2017-11-09 | $23.80 | $25.25 | $23.80 | $24.75 | $24.75 | 466,601 |
| 2017-11-08 | $23.65 | $24.15 | $23.25 | $23.90 | $23.90 | 282,015 |
| 2017-11-07 | $24.55 | $24.60 | $23.40 | $23.75 | $23.75 | 299,427 |
| 2017-11-06 | $24.60 | $25.30 | $24.35 | $24.50 | $24.50 | 311,196 |
| 2017-11-03 | $24.85 | $24.85 | $24.30 | $24.50 | $24.50 | 248,273 |
| 2017-11-02 | $24.50 | $25.20 | $24.30 | $24.80 | $24.80 | 278,798 |
| 2017-11-01 | $24.55 | $25.25 | $24.20 | $24.45 | $24.45 | 329,539 |
| 2017-10-31 | $24.25 | $24.85 | $23.95 | $24.50 | $24.50 | 424,634 |
| 2017-10-30 | $25.40 | $25.45 | $24.10 | $24.30 | $24.30 | 555,100 |
| 2017-10-27 | $25.85 | $26.05 | $24.65 | $25.45 | $25.45 | 445,952 |
| 2017-10-26 | $26.00 | $26.80 | $25.83 | $26.30 | $26.30 | 314,762 |
| 2017-10-25 | $26.45 | $26.45 | $25.15 | $25.85 | $25.85 | 407,388 |
| 2017-10-24 | $26.85 | $27.15 | $26.25 | $26.45 | $26.45 | 300,043 |
| 2017-10-23 | $25.80 | $27.23 | $25.70 | $26.80 | $26.80 | 483,457 |
| 2017-10-20 | $24.25 | $26.05 | $24.05 | $25.80 | $25.80 | 1,068,898 |
| 2017-10-19 | $23.30 | $24.25 | $23.10 | $23.90 | $23.90 | 426,271 |
| 2017-10-18 | $23.15 | $23.95 | $22.90 | $23.45 | $23.45 | 252,219 |
| 2017-10-17 | $23.05 | $23.35 | $22.55 | $22.95 | $22.95 | 292,724 |
| 2017-10-16 | $23.30 | $23.60 | $22.65 | $23.10 | $23.10 | 390,633 |
| 2017-10-13 | $24.20 | $24.60 | $23.35 | $23.50 | $23.50 | 401,827 |
| 2017-10-12 | $25.10 | $25.35 | $23.35 | $24.10 | $24.10 | 538,591 |
| 2017-10-11 | $25.90 | $26.05 | $25.08 | $25.35 | $25.35 | 424,728 |
| 2017-10-10 | $25.40 | $26.40 | $25.40 | $26.00 | $26.00 | 311,936 |
| 2017-10-09 | $26.45 | $26.55 | $25.25 | $25.30 | $25.30 | 477,407 |
| 2017-10-06 | $26.60 | $26.85 | $26.15 | $26.45 | $26.45 | 368,831 |
| 2017-10-05 | $25.80 | $26.75 | $25.55 | $26.75 | $26.75 | 329,498 |
| 2017-10-04 | $26.40 | $26.50 | $25.50 | $25.70 | $25.70 | 312,818 |
| 2017-10-03 | $26.10 | $26.65 | $26.00 | $26.40 | $26.40 | 270,485 |
| 2017-10-02 | $26.60 | $26.95 | $26.00 | $26.50 | $26.50 | 349,248 |
| 2017-09-29 | $26.40 | $26.80 | $26.10 | $26.60 | $26.60 | 393,603 |
| 2017-09-28 | $26.80 | $27.25 | $26.15 | $26.40 | $26.40 | 389,566 |
| 2017-09-27 | $26.85 | $27.02 | $25.85 | $26.80 | $26.80 | 420,086 |
| 2017-09-26 | $26.35 | $27.20 | $26.35 | $26.70 | $26.70 | 476,187 |
| 2017-09-25 | $25.70 | $27.15 | $25.70 | $26.35 | $26.35 | 605,810 |
| 2017-09-22 | $24.70 | $25.80 | $24.55 | $25.70 | $25.70 | 360,587 |
| 2017-09-21 | $25.30 | $25.30 | $24.65 | $24.80 | $24.80 | 426,611 |
| 2017-09-20 | $25.45 | $25.45 | $24.40 | $25.15 | $25.15 | 571,946 |
| 2017-09-19 | $26.10 | $26.15 | $25.05 | $25.50 | $25.50 | 539,235 |
| 2017-09-18 | $26.25 | $26.55 | $25.40 | $25.95 | $25.95 | 548,230 |
| 2017-09-15 | $25.10 | $26.45 | $24.70 | $26.25 | $26.25 | 888,161 |
| 2017-09-14 | $25.70 | $25.70 | $24.75 | $25.05 | $25.05 | 318,914 |
| 2017-09-13 | $25.15 | $26.40 | $25.15 | $25.75 | $25.75 | 446,008 |
| 2017-09-12 | $24.65 | $25.90 | $24.65 | $25.30 | $25.30 | 488,111 |
| 2017-09-11 | $24.45 | $24.90 | $23.90 | $24.65 | $24.65 | 565,306 |
| 2017-09-08 | $24.65 | $26.05 | $24.05 | $24.95 | $24.95 | 822,108 |
| 2017-09-07 | $24.55 | $24.75 | $23.45 | $23.85 | $23.85 | 536,864 |
| 2017-09-06 | $23.75 | $25.15 | $23.70 | $24.35 | $24.35 | 828,988 |
| 2017-09-05 | $23.25 | $24.10 | $22.90 | $23.60 | $23.60 | 810,957 |
| 2017-09-01 | $21.25 | $23.45 | $21.25 | $23.20 | $23.20 | 1,232,522 |
| 2017-08-31 | $23.95 | $25.15 | $20.90 | $21.15 | $21.15 | 2,655,804 |
| 2017-08-30 | $25.25 | $25.95 | $24.75 | $25.50 | $25.50 | 731,869 |
| 2017-08-29 | $24.85 | $25.40 | $24.75 | $25.30 | $25.30 | 396,412 |
| 2017-08-28 | $26.00 | $26.00 | $24.70 | $25.30 | $25.30 | 618,337 |
| 2017-08-25 | $25.40 | $28.00 | $25.40 | $27.75 | $27.75 | 703,130 |
| 2017-08-24 | $24.70 | $26.40 | $24.70 | $25.35 | $25.35 | 456,252 |
| 2017-08-23 | $23.65 | $24.35 | $23.60 | $24.15 | $24.15 | 468,198 |
| 2017-08-22 | $23.35 | $23.95 | $22.90 | $23.75 | $23.75 | 733,224 |
| 2017-08-21 | $23.85 | $23.85 | $21.86 | $22.70 | $22.70 | 765,060 |
| 2017-08-18 | $25.35 | $25.90 | $23.50 | $23.90 | $23.90 | 735,003 |
| 2017-08-17 | $26.65 | $27.15 | $26.03 | $26.15 | $26.15 | 310,105 |
| 2017-08-16 | $26.70 | $27.95 | $26.70 | $26.75 | $26.75 | 592,458 |
| 2017-08-15 | $28.00 | $28.40 | $26.30 | $26.45 | $26.45 | 344,940 |
| 2017-08-14 | $29.00 | $29.05 | $27.95 | $28.15 | $28.15 | 194,000 |
| 2017-08-11 | $28.55 | $28.93 | $27.75 | $28.70 | $28.70 | 340,805 |
| 2017-08-10 | $30.80 | $30.85 | $27.95 | $28.45 | $28.45 | 417,788 |
| 2017-08-09 | $32.20 | $32.20 | $30.55 | $31.25 | $31.25 | 488,595 |
| 2017-08-08 | $31.70 | $33.75 | $31.70 | $32.50 | $32.50 | 333,285 |
| 2017-08-07 | $31.60 | $32.15 | $31.25 | $31.40 | $31.40 | 167,033 |
| 2017-08-04 | $31.45 | $32.10 | $31.30 | $31.55 | $31.55 | 254,172 |
| 2017-08-03 | $31.55 | $32.35 | $31.10 | $31.30 | $31.30 | 137,492 |
| 2017-08-02 | $32.25 | $32.50 | $31.55 | $31.60 | $31.60 | 144,120 |
| 2017-08-01 | $32.25 | $32.60 | $31.50 | $32.50 | $32.50 | 212,305 |
| 2017-07-31 | $32.25 | $32.60 | $31.45 | $32.10 | $32.10 | 273,749 |
| 2017-07-28 | $32.35 | $32.75 | $31.55 | $32.15 | $32.15 | 217,988 |
| 2017-07-27 | $31.35 | $32.75 | $31.10 | $32.60 | $32.60 | 251,629 |
| 2017-07-26 | $31.10 | $31.55 | $30.30 | $31.30 | $31.30 | 180,114 |
| 2017-07-25 | $29.85 | $31.35 | $29.50 | $31.00 | $31.00 | 338,941 |
| 2017-07-24 | $31.90 | $31.90 | $28.88 | $29.70 | $29.70 | 705,824 |
| 2017-07-21 | $33.20 | $33.30 | $31.60 | $32.05 | $32.05 | 274,863 |
| 2017-07-20 | $32.55 | $33.20 | $32.25 | $33.05 | $33.05 | 204,072 |
| 2017-07-19 | $32.00 | $32.85 | $32.00 | $32.40 | $32.40 | 203,340 |
| 2017-07-18 | $32.55 | $32.55 | $31.25 | $31.90 | $31.90 | 185,125 |
| 2017-07-17 | $32.05 | $33.40 | $32.00 | $32.70 | $32.70 | 283,629 |
| 2017-07-14 | $32.20 | $32.30 | $31.60 | $32.00 | $32.00 | 254,897 |
| 2017-07-13 | $31.05 | $32.45 | $31.05 | $32.15 | $32.15 | 230,127 |
| 2017-07-12 | $31.45 | $31.85 | $30.70 | $31.05 | $31.05 | 196,629 |
| 2017-07-11 | $31.20 | $31.50 | $30.65 | $31.25 | $31.25 | 207,755 |
| 2017-07-10 | $32.80 | $32.85 | $31.10 | $31.25 | $31.25 | 358,642 |
| 2017-07-07 | $32.55 | $33.10 | $32.15 | $32.90 | $32.90 | 180,829 |
| 2017-07-06 | $33.40 | $33.40 | $32.05 | $32.30 | $32.30 | 242,335 |
| 2017-07-05 | $34.35 | $34.55 | $33.10 | $33.55 | $33.55 | 235,146 |
| 2017-07-03 | $34.10 | $34.80 | $33.65 | $34.40 | $34.40 | 383,545 |
| 2017-06-30 | $34.65 | $34.65 | $33.50 | $33.90 | $33.90 | 416,466 |
| 2017-06-29 | $33.60 | $34.50 | $33.55 | $34.40 | $34.40 | 341,022 |
| 2017-06-28 | $33.65 | $34.20 | $33.25 | $33.50 | $33.50 | 289,796 |
| 2017-06-27 | $33.25 | $34.15 | $33.15 | $33.55 | $33.55 | 287,157 |
| 2017-06-26 | $33.15 | $33.85 | $32.85 | $33.20 | $33.20 | 537,159 |
| 2017-06-23 | $31.95 | $33.10 | $31.80 | $32.90 | $32.90 | 480,684 |
| 2017-06-22 | $32.00 | $32.80 | $31.80 | $32.35 | $32.35 | 234,396 |
| 2017-06-21 | $33.25 | $33.45 | $31.85 | $32.00 | $32.00 | 320,280 |
| 2017-06-20 | $34.55 | $34.55 | $33.20 | $33.55 | $33.55 | 426,040 |
| 2017-06-19 | $34.55 | $35.25 | $34.00 | $34.65 | $34.65 | 492,784 |
| 2017-06-16 | $34.65 | $34.65 | $34.10 | $34.60 | $34.60 | 546,890 |
| 2017-06-15 | $35.15 | $35.65 | $34.65 | $34.90 | $34.90 | 277,785 |
| 2017-06-14 | $35.05 | $35.45 | $34.40 | $35.35 | $35.35 | 255,763 |
| 2017-06-13 | $35.35 | $35.70 | $34.65 | $35.05 | $35.05 | 299,497 |
| 2017-06-12 | $35.75 | $36.80 | $35.35 | $35.40 | $35.40 | 393,467 |
| 2017-06-09 | $34.95 | $36.05 | $34.40 | $35.75 | $35.75 | 477,223 |
| 2017-06-08 | $35.50 | $35.60 | $34.65 | $34.95 | $34.95 | 408,913 |
| 2017-06-07 | $35.40 | $35.55 | $34.80 | $35.40 | $35.40 | 362,096 |
| 2017-06-06 | $36.65 | $36.70 | $35.05 | $35.60 | $35.60 | 454,919 |
| 2017-06-05 | $36.50 | $36.55 | $35.59 | $36.50 | $36.50 | 634,230 |
| 2017-06-02 | $37.10 | $38.05 | $36.30 | $36.60 | $36.60 | 428,606 |
| 2017-06-01 | $37.15 | $37.85 | $36.60 | $37.85 | $37.85 | 473,457 |
| 2017-05-31 | $37.40 | $37.60 | $36.35 | $37.20 | $37.20 | 718,587 |
| 2017-05-30 | $36.75 | $37.40 | $36.00 | $37.15 | $37.15 | 1,038,548 |
| 2017-05-26 | $34.05 | $37.38 | $33.55 | $36.75 | $36.75 | 1,888,455 |
| 2017-05-25 | $38.15 | $38.20 | $33.55 | $34.40 | $34.40 | 3,557,024 |
| 2017-05-24 | $45.35 | $45.95 | $44.15 | $44.55 | $44.55 | 619,715 |
| 2017-05-23 | $46.00 | $46.00 | $45.35 | $45.75 | $45.75 | 524,183 |
| 2017-05-22 | $46.00 | $47.03 | $45.30 | $46.05 | $46.05 | 597,404 |
| 2017-05-19 | $47.65 | $47.80 | $45.00 | $45.05 | $45.05 | 968,583 |
| 2017-05-18 | $48.55 | $49.40 | $47.75 | $48.00 | $48.00 | 559,160 |
| 2017-05-17 | $49.85 | $49.85 | $48.00 | $48.40 | $48.40 | 625,698 |
| 2017-05-16 | $50.25 | $50.35 | $49.45 | $49.85 | $49.85 | 234,356 |
| 2017-05-15 | $51.30 | $51.45 | $50.40 | $50.70 | $50.70 | 345,061 |
| 2017-05-12 | $51.95 | $51.95 | $50.70 | $51.20 | $51.20 | 354,048 |
| 2017-05-11 | $53.75 | $53.75 | $51.85 | $52.30 | $52.30 | 385,837 |
| 2017-05-10 | $53.90 | $55.30 | $53.65 | $54.75 | $54.75 | 249,659 |
| 2017-05-09 | $54.10 | $54.45 | $53.55 | $53.85 | $53.85 | 203,659 |
| 2017-05-08 | $53.60 | $54.20 | $53.55 | $53.65 | $53.65 | 320,756 |
| 2017-05-05 | $53.20 | $53.65 | $52.25 | $53.40 | $53.40 | 171,093 |
| 2017-05-04 | $53.90 | $53.95 | $52.43 | $52.90 | $52.90 | 189,236 |
| 2017-05-03 | $53.35 | $53.70 | $52.70 | $53.60 | $53.60 | 184,774 |
| 2017-05-02 | $53.15 | $54.00 | $53.05 | $53.60 | $53.60 | 169,969 |
| 2017-05-01 | $53.55 | $53.60 | $52.35 | $53.05 | $53.05 | 235,655 |
| 2017-04-28 | $53.75 | $53.75 | $52.95 | $53.30 | $53.30 | 635,608 |
| 2017-04-27 | $54.55 | $54.55 | $53.05 | $53.70 | $53.70 | 171,992 |
| 2017-04-26 | $52.65 | $54.45 | $52.40 | $54.20 | $54.20 | 1,156,536 |
| 2017-04-25 | $53.00 | $53.10 | $51.88 | $51.95 | $51.95 | 204,230 |
| 2017-04-24 | $54.20 | $54.20 | $52.15 | $52.70 | $52.70 | 308,443 |
| 2017-04-21 | $54.05 | $54.35 | $53.10 | $53.15 | $53.15 | 286,999 |
| 2017-04-20 | $54.30 | $55.90 | $53.25 | $54.05 | $54.05 | 548,141 |
| 2017-04-19 | $50.70 | $51.80 | $50.70 | $51.25 | $51.25 | 201,212 |
| 2017-04-18 | $50.80 | $50.80 | $49.85 | $50.55 | $50.55 | 223,220 |
| 2017-04-17 | $51.10 | $51.55 | $50.25 | $50.75 | $50.75 | 191,936 |
| 2017-04-13 | $51.90 | $52.05 | $50.40 | $50.85 | $50.85 | 273,087 |
| 2017-04-12 | $52.50 | $53.10 | $51.95 | $51.95 | $51.95 | 226,260 |
| 2017-04-11 | $52.15 | $53.05 | $51.75 | $53.00 | $53.00 | 275,668 |
| 2017-04-10 | $51.40 | $52.50 | $51.05 | $52.10 | $52.10 | 192,281 |
| 2017-04-07 | $51.40 | $51.75 | $50.75 | $51.30 | $51.30 | 298,943 |
| 2017-04-06 | $51.20 | $53.05 | $51.20 | $51.85 | $51.85 | 250,601 |
| 2017-04-05 | $53.10 | $53.30 | $50.35 | $50.75 | $50.75 | 403,370 |
| 2017-04-04 | $54.35 | $54.35 | $52.20 | $52.65 | $52.65 | 322,918 |
| 2017-04-03 | $55.40 | $55.70 | $54.35 | $54.60 | $54.60 | 363,233 |
| 2017-03-31 | $56.05 | $56.10 | $54.90 | $55.45 | $55.45 | 293,312 |
| 2017-03-30 | $56.55 | $56.90 | $55.30 | $56.10 | $56.10 | 441,838 |
| 2017-03-29 | $56.15 | $57.70 | $55.80 | $56.90 | $56.90 | 256,963 |
| 2017-03-28 | $56.25 | $56.70 | $55.75 | $56.25 | $56.25 | 253,249 |
| 2017-03-27 | $54.95 | $57.05 | $54.95 | $56.50 | $56.50 | 256,230 |
| 2017-03-24 | $55.50 | $55.95 | $55.20 | $55.85 | $55.85 | 205,641 |
| 2017-03-23 | $55.40 | $57.05 | $55.40 | $55.75 | $55.75 | 275,459 |
| 2017-03-22 | $55.60 | $55.60 | $54.35 | $55.25 | $55.25 | 284,148 |
| 2017-03-21 | $58.35 | $58.35 | $55.05 | $55.80 | $55.80 | 265,097 |
| 2017-03-20 | $59.45 | $59.45 | $58.00 | $58.10 | $58.10 | 223,467 |
| 2017-03-17 | $59.75 | $59.75 | $58.40 | $59.15 | $59.15 | 311,852 |
| 2017-03-16 | $58.50 | $59.55 | $58.30 | $59.20 | $59.20 | 165,920 |
| 2017-03-15 | $58.25 | $58.85 | $57.50 | $58.70 | $58.70 | 242,653 |
| 2017-03-14 | $58.70 | $59.05 | $57.55 | $58.05 | $58.05 | 253,961 |
| 2017-03-13 | $61.10 | $61.10 | $58.15 | $58.60 | $58.60 | 388,196 |
| 2017-03-10 | $61.00 | $63.50 | $60.30 | $61.30 | $61.30 | 823,609 |
| 2017-03-09 | $57.00 | $57.15 | $55.90 | $56.40 | $56.40 | 408,961 |
| 2017-03-08 | $56.30 | $57.88 | $56.30 | $57.30 | $57.30 | 257,820 |
| 2017-03-07 | $57.50 | $57.65 | $56.45 | $56.45 | $56.45 | 221,829 |
| 2017-03-06 | $57.40 | $57.85 | $56.45 | $57.45 | $57.45 | 250,059 |
| 2017-03-03 | $58.70 | $59.60 | $57.15 | $57.80 | $57.80 | 341,013 |
| 2017-03-02 | $57.55 | $60.50 | $57.55 | $60.30 | $60.30 | 211,135 |
| 2017-03-01 | $59.30 | $59.40 | $56.85 | $57.75 | $57.75 | 323,697 |
| 2017-02-28 | $59.85 | $59.85 | $57.90 | $58.30 | $58.30 | 205,753 |
| 2017-02-27 | $59.85 | $61.20 | $59.50 | $60.35 | $60.35 | 154,529 |
| 2017-02-24 | $58.60 | $62.05 | $58.40 | $60.05 | $60.05 | 218,386 |
| 2017-02-23 | $61.15 | $61.55 | $58.50 | $58.65 | $58.65 | 162,774 |
| 2017-02-22 | $60.35 | $61.10 | $60.25 | $61.10 | $61.10 | 127,002 |
| 2017-02-21 | $60.90 | $61.80 | $60.10 | $60.60 | $60.60 | 151,855 |
| 2017-02-17 | $59.80 | $60.35 | $59.30 | $60.35 | $60.35 | 172,496 |
| 2017-02-16 | $62.25 | $62.35 | $59.60 | $59.95 | $59.95 | 186,276 |
| 2017-02-15 | $62.65 | $63.05 | $61.90 | $62.60 | $62.60 | 153,385 |
| 2017-02-14 | $61.35 | $63.20 | $61.35 | $63.00 | $63.00 | 152,420 |
| 2017-02-13 | $63.00 | $63.40 | $61.40 | $61.95 | $61.95 | 175,931 |
| 2017-02-10 | $61.40 | $62.85 | $61.10 | $62.75 | $62.75 | 184,428 |
| 2017-02-09 | $59.25 | $61.45 | $59.25 | $60.80 | $60.80 | 191,865 |
| 2017-02-08 | $57.80 | $59.40 | $57.35 | $59.15 | $59.15 | 298,162 |
| 2017-02-07 | $59.55 | $59.55 | $57.90 | $58.00 | $58.00 | 223,683 |
| 2017-02-06 | $59.85 | $61.05 | $59.20 | $59.50 | $59.50 | 166,016 |
| 2017-02-03 | $59.95 | $61.15 | $59.35 | $59.95 | $59.95 | 233,854 |
| 2017-02-02 | $59.70 | $61.30 | $59.20 | $60.00 | $60.00 | 237,508 |
| 2017-02-01 | $60.25 | $60.70 | $59.55 | $59.60 | $59.60 | 186,701 |
| 2017-01-31 | $59.30 | $60.30 | $57.80 | $60.20 | $60.20 | 271,791 |
| 2017-01-30 | $58.90 | $60.60 | $57.80 | $60.20 | $60.20 | 182,722 |
| 2017-01-27 | $60.80 | $61.25 | $59.05 | $59.30 | $59.30 | 268,751 |
| 2017-01-26 | $62.15 | $63.15 | $60.50 | $60.75 | $60.75 | 190,937 |
| 2017-01-25 | $61.60 | $62.70 | $61.60 | $62.35 | $62.35 | 94,004 |
| 2017-01-24 | $60.45 | $61.90 | $60.45 | $61.60 | $61.60 | 148,080 |
| 2017-01-23 | $60.80 | $60.85 | $59.55 | $60.20 | $60.20 | 157,664 |
| 2017-01-20 | $61.20 | $61.75 | $60.60 | $61.40 | $61.40 | 116,006 |
| 2017-01-19 | $62.85 | $63.45 | $60.45 | $61.00 | $61.00 | 121,511 |
| 2017-01-18 | $62.80 | $63.10 | $61.70 | $63.05 | $63.05 | 157,405 |
| 2017-01-17 | $62.90 | $65.70 | $62.70 | $63.15 | $63.15 | 233,153 |
| 2017-01-13 | $61.75 | $63.25 | $61.75 | $62.75 | $62.75 | 150,396 |
| 2017-01-12 | $62.05 | $62.05 | $60.60 | $61.50 | $61.50 | 182,113 |
| 2017-01-11 | $63.20 | $63.20 | $61.40 | $62.25 | $62.25 | 268,135 |
| 2017-01-10 | $61.45 | $63.25 | $61.45 | $63.05 | $63.05 | 459,313 |
| 2017-01-09 | $57.75 | $62.15 | $57.75 | $61.45 | $61.45 | 668,534 |
| 2017-01-06 | $60.50 | $60.70 | $57.05 | $57.20 | $57.20 | 450,753 |
| 2017-01-05 | $62.05 | $62.05 | $59.30 | $60.20 | $60.20 | 293,803 |
| 2017-01-04 | $62.50 | $63.90 | $62.50 | $63.40 | $63.40 | 279,498 |
| 2017-01-03 | $63.25 | $63.40 | $61.10 | $61.90 | $61.90 | 239,404 |
| 2016-12-30 | $62.15 | $62.65 | $61.55 | $62.10 | $62.10 | 143,452 |
| 2016-12-29 | $62.50 | $63.45 | $61.15 | $61.90 | $61.90 | 183,001 |
| 2016-12-28 | $62.75 | $62.75 | $61.70 | $62.30 | $62.30 | 171,461 |
| 2016-12-27 | $62.75 | $63.95 | $62.35 | $62.70 | $62.70 | 140,037 |
| 2016-12-23 | $63.30 | $63.50 | $61.90 | $62.45 | $62.45 | 223,789 |
| 2016-12-22 | $67.25 | $67.25 | $63.00 | $63.20 | $63.20 | 217,134 |
| 2016-12-21 | $66.00 | $67.70 | $65.30 | $67.40 | $67.40 | 323,032 |
| 2016-12-20 | $66.70 | $67.85 | $66.60 | $67.00 | $67.00 | 184,207 |
| 2016-12-19 | $65.80 | $67.00 | $65.10 | $66.55 | $66.55 | 201,181 |
| 2016-12-16 | $67.15 | $67.40 | $65.15 | $65.50 | $65.50 | 376,253 |
| 2016-12-15 | $68.80 | $69.05 | $66.40 | $66.85 | $66.85 | 250,516 |
| 2016-12-14 | $68.45 | $69.45 | $68.15 | $68.40 | $68.40 | 537,417 |
| 2016-12-13 | $68.80 | $69.90 | $67.85 | $69.10 | $69.10 | 580,761 |
| 2016-12-12 | $70.05 | $72.00 | $68.15 | $68.65 | $68.65 | 500,615 |
| 2016-12-09 | $71.00 | $71.00 | $69.15 | $70.40 | $70.40 | 221,473 |
| 2016-12-08 | $71.10 | $71.60 | $69.85 | $71.15 | $71.15 | 407,286 |
| 2016-12-07 | $68.35 | $71.70 | $67.45 | $70.90 | $70.90 | 316,927 |
| 2016-12-06 | $69.90 | $69.90 | $66.95 | $68.25 | $68.25 | 533,165 |
| 2016-12-05 | $66.40 | $70.85 | $65.55 | $69.85 | $69.85 | 592,944 |
| 2016-12-02 | $62.85 | $68.35 | $62.15 | $65.00 | $65.00 | 741,086 |
| 2016-12-01 | $62.75 | $65.45 | $62.75 | $63.25 | $63.25 | 497,150 |
| 2016-11-30 | $63.50 | $64.05 | $62.35 | $63.20 | $63.20 | 340,594 |
| 2016-11-29 | $66.10 | $66.30 | $62.90 | $63.30 | $63.30 | 346,294 |
| 2016-11-28 | $66.70 | $66.95 | $64.80 | $66.10 | $66.10 | 260,750 |
| 2016-11-25 | $68.30 | $68.30 | $66.90 | $67.30 | $67.30 | 96,563 |
| 2016-11-23 | $67.40 | $68.95 | $66.85 | $67.75 | $67.75 | 246,294 |
| 2016-11-22 | $66.45 | $68.45 | $65.50 | $68.25 | $68.25 | 167,408 |
| 2016-11-21 | $64.50 | $66.30 | $64.50 | $65.75 | $65.75 | 162,636 |
| 2016-11-18 | $66.25 | $66.70 | $64.45 | $65.05 | $65.05 | 269,842 |
| 2016-11-17 | $64.95 | $66.95 | $63.35 | $66.85 | $66.85 | 169,150 |
| 2016-11-16 | $64.90 | $66.45 | $64.35 | $66.15 | $66.15 | 154,178 |
| 2016-11-15 | $65.30 | $65.50 | $63.00 | $64.95 | $64.95 | 146,574 |
| 2016-11-14 | $64.50 | $67.35 | $64.50 | $65.75 | $65.75 | 249,984 |
| 2016-11-11 | $61.45 | $64.05 | $60.05 | $63.80 | $63.80 | 229,786 |
| 2016-11-10 | $58.65 | $61.70 | $58.65 | $61.10 | $61.10 | 203,603 |
| 2016-11-09 | $54.45 | $58.25 | $54.20 | $58.05 | $58.05 | 167,877 |
| 2016-11-08 | $55.50 | $55.70 | $54.45 | $55.70 | $55.70 | 122,208 |
| 2016-11-07 | $55.20 | $55.80 | $54.60 | $55.55 | $55.55 | 158,484 |
| 2016-11-04 | $53.60 | $54.50 | $53.40 | $54.30 | $54.30 | 243,643 |
| 2016-11-03 | $53.65 | $54.50 | $53.40 | $53.60 | $53.60 | 131,025 |
| 2016-11-02 | $52.50 | $53.75 | $52.05 | $53.35 | $53.35 | 160,583 |
| 2016-11-01 | $53.80 | $53.80 | $52.40 | $52.55 | $52.55 | 177,081 |
| 2016-10-31 | $52.95 | $53.80 | $51.91 | $53.80 | $53.80 | 245,861 |
| 2016-10-28 | $53.30 | $53.90 | $52.45 | $53.00 | $53.00 | 261,951 |
| 2016-10-27 | $54.40 | $54.85 | $52.85 | $53.45 | $53.45 | 199,731 |
| 2016-10-26 | $54.15 | $55.20 | $54.05 | $54.45 | $54.45 | 112,410 |
| 2016-10-25 | $55.00 | $55.95 | $53.90 | $54.40 | $54.40 | 198,797 |
| 2016-10-24 | $56.00 | $56.70 | $55.65 | $55.80 | $55.80 | 130,507 |
| 2016-10-21 | $55.10 | $56.20 | $55.10 | $55.75 | $55.75 | 266,373 |
| 2016-10-20 | $55.10 | $55.80 | $54.65 | $55.60 | $55.60 | 303,784 |
| 2016-10-19 | $53.55 | $55.45 | $52.90 | $55.30 | $55.30 | 225,605 |
| 2016-10-18 | $54.50 | $55.03 | $54.00 | $54.05 | $54.05 | 153,455 |
| 2016-10-17 | $55.30 | $55.65 | $53.90 | $53.95 | $53.95 | 279,271 |
| 2016-10-14 | $54.92 | $55.57 | $54.92 | $55.37 | $55.37 | 139,740 |
| 2016-10-13 | $55.86 | $55.93 | $54.60 | $54.79 | $54.79 | 298,213 |
| 2016-10-12 | $55.99 | $56.76 | $55.82 | $56.42 | $56.42 | 139,623 |
| 2016-10-11 | $56.50 | $56.71 | $55.63 | $55.85 | $55.85 | 147,150 |
| 2016-10-10 | $55.75 | $56.66 | $55.75 | $56.33 | $56.33 | 154,751 |
| 2016-10-07 | $55.22 | $55.92 | $55.14 | $55.53 | $55.53 | 148,363 |
| 2016-10-06 | $55.55 | $55.55 | $55.00 | $55.03 | $55.03 | 162,256 |
| 2016-10-05 | $54.91 | $55.73 | $54.86 | $55.34 | $55.34 | 165,072 |
| 2016-10-04 | $53.72 | $55.17 | $53.58 | $54.80 | $54.80 | 362,583 |
| 2016-10-03 | $54.41 | $54.75 | $53.54 | $53.78 | $53.78 | 310,982 |
| 2016-09-30 | $54.15 | $54.74 | $53.71 | $54.46 | $54.46 | 232,313 |
| 2016-09-29 | $53.72 | $54.50 | $53.72 | $54.13 | $54.13 | 344,022 |
| 2016-09-28 | $53.39 | $54.15 | $53.08 | $54.04 | $54.04 | 304,871 |
| 2016-09-27 | $53.03 | $53.67 | $52.83 | $53.56 | $53.56 | 270,243 |
| 2016-09-26 | $53.03 | $53.42 | $52.48 | $53.08 | $53.08 | 340,720 |
| 2016-09-23 | $53.09 | $54.27 | $53.09 | $53.35 | $53.35 | 335,890 |
| 2016-09-22 | $52.20 | $53.25 | $51.92 | $53.09 | $53.09 | 300,381 |
| 2016-09-21 | $51.90 | $52.00 | $51.28 | $51.90 | $51.90 | 339,872 |
| 2016-09-20 | $52.31 | $52.39 | $51.28 | $51.50 | $51.50 | 384,962 |
| 2016-09-19 | $50.86 | $52.06 | $50.86 | $51.82 | $51.82 | 314,925 |
| 2016-09-16 | $51.24 | $51.59 | $50.23 | $50.36 | $50.36 | 436,043 |
| 2016-09-15 | $49.38 | $51.05 | $49.08 | $51.03 | $51.03 | 247,708 |
| 2016-09-14 | $49.54 | $50.01 | $49.10 | $49.56 | $49.56 | 374,599 |
| 2016-09-13 | $50.10 | $50.25 | $48.55 | $49.57 | $49.57 | 316,549 |
| 2016-09-12 | $48.74 | $50.35 | $48.44 | $50.18 | $50.18 | 321,814 |
| 2016-09-09 | $48.02 | $49.35 | $48.00 | $48.53 | $48.53 | 412,878 |
| 2016-09-08 | $49.01 | $49.03 | $48.04 | $48.10 | $48.10 | 281,617 |
| 2016-09-07 | $48.51 | $49.47 | $47.94 | $49.40 | $49.40 | 343,284 |
| 2016-09-06 | $49.50 | $49.50 | $47.66 | $48.75 | $48.75 | 604,038 |
| 2016-09-02 | $48.04 | $52.00 | $48.02 | $49.04 | $49.04 | 2,045,278 |
| 2016-09-01 | $56.25 | $57.98 | $48.43 | $48.79 | $48.79 | 4,060,200 |
| 2016-08-31 | $72.46 | $73.17 | $71.83 | $72.64 | $72.64 | 190,160 |
| 2016-08-30 | $72.73 | $73.45 | $71.86 | $72.26 | $72.26 | 194,155 |
| 2016-08-29 | $72.72 | $73.45 | $72.63 | $73.37 | $73.37 | 75,056 |
| 2016-08-26 | $73.00 | $73.30 | $72.09 | $72.58 | $72.58 | 69,505 |
| 2016-08-25 | $72.38 | $73.13 | $71.77 | $73.00 | $73.00 | 111,682 |
| 2016-08-24 | $73.52 | $73.52 | $72.15 | $72.42 | $72.42 | 116,021 |
| 2016-08-23 | $73.20 | $73.98 | $72.98 | $73.83 | $73.83 | 73,089 |
| 2016-08-22 | $73.47 | $73.85 | $72.30 | $72.85 | $72.85 | 96,645 |
| 2016-08-19 | $71.89 | $74.21 | $71.72 | $73.58 | $73.58 | 187,291 |
| 2016-08-18 | $71.10 | $72.13 | $70.49 | $71.99 | $71.99 | 82,861 |
| 2016-08-17 | $71.35 | $71.98 | $70.28 | $70.76 | $70.76 | 136,304 |
| 2016-08-16 | $71.60 | $71.99 | $71.03 | $71.67 | $71.67 | 146,124 |
| 2016-08-15 | $70.51 | $71.53 | $70.07 | $71.50 | $71.50 | 75,859 |
| 2016-08-12 | $69.92 | $70.48 | $69.39 | $70.21 | $70.21 | 57,351 |
| 2016-08-11 | $68.78 | $70.46 | $68.78 | $69.86 | $69.86 | 90,741 |
| 2016-08-10 | $68.79 | $69.51 | $67.96 | $67.97 | $67.97 | 72,924 |
| 2016-08-09 | $69.25 | $69.56 | $68.31 | $68.40 | $68.40 | 85,534 |
| 2016-08-08 | $69.98 | $69.98 | $69.28 | $69.49 | $69.49 | 103,080 |
| 2016-08-05 | $67.92 | $70.26 | $67.91 | $69.84 | $69.84 | 142,116 |
| 2016-08-04 | $67.14 | $68.36 | $66.88 | $67.34 | $67.34 | 259,847 |
| 2016-08-03 | $65.78 | $67.07 | $65.07 | $66.98 | $66.98 | 116,034 |
| 2016-08-02 | $68.79 | $69.20 | $66.16 | $66.34 | $66.34 | 134,710 |
| 2016-08-01 | $69.38 | $69.56 | $68.39 | $68.71 | $68.71 | 109,213 |
| 2016-07-29 | $68.83 | $69.64 | $68.49 | $69.42 | $69.42 | 199,378 |
| 2016-07-28 | $69.72 | $69.91 | $68.43 | $68.87 | $68.87 | 168,198 |
| 2016-07-27 | $68.61 | $69.94 | $68.43 | $69.76 | $69.76 | 253,353 |
| 2016-07-26 | $67.68 | $68.68 | $66.77 | $68.34 | $68.34 | 118,622 |
| 2016-07-25 | $66.65 | $67.61 | $66.10 | $67.53 | $67.53 | 75,022 |
| 2016-07-22 | $66.55 | $66.92 | $66.24 | $66.67 | $66.67 | 113,510 |
| 2016-07-21 | $67.19 | $67.45 | $66.47 | $66.77 | $66.77 | 102,902 |
| 2016-07-20 | $66.50 | $67.35 | $65.55 | $66.96 | $66.96 | 189,075 |
| 2016-07-19 | $68.16 | $68.50 | $67.68 | $67.77 | $67.77 | 135,640 |
| 2016-07-18 | $67.19 | $68.31 | $67.19 | $68.05 | $68.05 | 120,736 |
| 2016-07-15 | $67.15 | $67.49 | $66.10 | $66.95 | $66.95 | 149,916 |
| 2016-07-14 | $67.39 | $67.77 | $66.46 | $66.78 | $66.78 | 156,425 |
| 2016-07-13 | $67.81 | $67.81 | $66.41 | $66.96 | $66.96 | 172,144 |
| 2016-07-12 | $66.80 | $67.91 | $66.80 | $67.73 | $67.73 | 122,176 |
| 2016-07-11 | $66.41 | $66.82 | $66.07 | $66.76 | $66.76 | 109,885 |
| 2016-07-08 | $64.71 | $66.78 | $64.71 | $66.25 | $66.25 | 158,825 |
| 2016-07-07 | $63.63 | $64.35 | $63.37 | $63.89 | $63.89 | 107,205 |
| 2016-07-06 | $62.24 | $63.75 | $62.18 | $63.64 | $63.64 | 114,143 |
| 2016-07-05 | $64.20 | $64.20 | $61.72 | $62.41 | $62.41 | 141,489 |
| 2016-07-01 | $64.38 | $65.17 | $64.03 | $64.51 | $64.51 | 107,876 |
| 2016-06-30 | $63.75 | $64.77 | $62.66 | $64.31 | $64.31 | 178,497 |
| 2016-06-29 | $62.78 | $63.81 | $62.73 | $63.56 | $63.56 | 165,792 |
| 2016-06-28 | $62.84 | $63.37 | $61.82 | $62.05 | $62.05 | 196,348 |
| 2016-06-27 | $64.56 | $64.79 | $61.69 | $62.33 | $62.33 | 291,769 |
| 2016-06-24 | $64.14 | $65.21 | $63.31 | $64.98 | $64.98 | 340,450 |
| 2016-06-23 | $66.56 | $66.56 | $65.58 | $65.75 | $65.75 | 126,727 |
| 2016-06-22 | $65.90 | $66.66 | $65.44 | $65.69 | $65.69 | 113,275 |
| 2016-06-21 | $66.16 | $66.55 | $65.79 | $65.94 | $65.94 | 127,325 |
| 2016-06-20 | $67.41 | $67.41 | $65.97 | $66.01 | $66.01 | 149,028 |
| 2016-06-17 | $65.85 | $66.81 | $65.85 | $66.14 | $66.14 | 234,792 |
| 2016-06-16 | $65.98 | $66.25 | $65.34 | $65.72 | $65.72 | 222,851 |
| 2016-06-15 | $65.35 | $67.23 | $65.34 | $66.22 | $66.22 | 222,522 |
| 2016-06-14 | $65.05 | $65.50 | $64.26 | $64.95 | $64.95 | 165,758 |
| 2016-06-13 | $65.16 | $65.61 | $64.49 | $64.95 | $64.95 | 190,381 |
| 2016-06-10 | $63.67 | $65.47 | $63.65 | $65.14 | $65.14 | 207,743 |
| 2016-06-09 | $65.33 | $65.64 | $64.39 | $64.92 | $64.92 | 152,755 |
| 2016-06-08 | $65.15 | $65.77 | $64.83 | $65.54 | $65.54 | 137,759 |
| 2016-06-07 | $64.34 | $65.51 | $64.22 | $65.12 | $65.12 | 267,011 |
| 2016-06-06 | $65.17 | $65.22 | $64.19 | $64.77 | $64.77 | 116,940 |
| 2016-06-03 | $65.16 | $65.49 | $64.61 | $64.99 | $64.99 | 194,505 |
| 2016-06-02 | $64.85 | $65.50 | $64.57 | $65.16 | $65.16 | 258,356 |
| 2016-06-01 | $64.50 | $65.43 | $64.33 | $65.06 | $65.06 | 288,602 |
| 2016-05-31 | $65.65 | $66.62 | $64.09 | $64.60 | $64.60 | 486,826 |
| 2016-05-27 | $64.49 | $66.12 | $63.75 | $65.40 | $65.40 | 694,627 |
| 2016-05-26 | $65.66 | $69.89 | $63.34 | $64.26 | $64.26 | 1,356,100 |
| 2016-05-25 | $57.66 | $59.23 | $57.43 | $58.88 | $58.88 | 292,495 |
| 2016-05-24 | $58.65 | $58.66 | $57.23 | $57.71 | $57.71 | 561,606 |
| 2016-05-23 | $61.36 | $61.99 | $60.02 | $60.05 | $60.05 | 265,702 |
| 2016-05-20 | $61.36 | $61.80 | $60.19 | $61.46 | $61.46 | 233,937 |
| 2016-05-19 | $60.81 | $62.87 | $60.33 | $61.60 | $61.60 | 190,109 |
| 2016-05-18 | $61.43 | $61.63 | $60.40 | $60.84 | $60.84 | 234,116 |
| 2016-05-17 | $63.13 | $63.22 | $61.33 | $61.63 | $61.63 | 191,114 |
| 2016-05-16 | $61.87 | $63.47 | $61.19 | $63.01 | $63.01 | 181,558 |
| 2016-05-13 | $63.17 | $64.15 | $61.80 | $61.85 | $61.85 | 224,242 |
| 2016-05-12 | $63.12 | $63.83 | $62.26 | $63.60 | $63.60 | 248,598 |
| 2016-05-11 | $65.98 | $65.98 | $62.73 | $63.11 | $63.11 | 224,749 |
| 2016-05-10 | $66.34 | $66.78 | $65.34 | $66.60 | $66.60 | 128,878 |
| 2016-05-09 | $65.96 | $67.26 | $65.89 | $66.73 | $66.73 | 174,252 |
| 2016-05-06 | $65.06 | $65.75 | $63.69 | $65.57 | $65.57 | 179,070 |
| 2016-05-05 | $67.42 | $67.81 | $65.05 | $65.09 | $65.09 | 211,724 |
| 2016-05-04 | $67.76 | $68.35 | $67.24 | $67.87 | $67.87 | 190,692 |
| 2016-05-03 | $68.66 | $69.14 | $67.50 | $68.11 | $68.11 | 172,536 |
| 2016-05-02 | $69.64 | $69.81 | $69.00 | $69.29 | $69.29 | 118,793 |
| 2016-04-29 | $69.67 | $69.67 | $68.42 | $69.18 | $69.18 | 174,677 |
| 2016-04-28 | $70.37 | $70.53 | $69.55 | $69.63 | $69.63 | 171,833 |
| 2016-04-27 | $70.83 | $71.16 | $70.01 | $70.99 | $70.99 | 126,108 |
| 2016-04-26 | $69.63 | $71.69 | $69.28 | $70.78 | $70.78 | 165,366 |
| 2016-04-25 | $70.45 | $70.45 | $68.89 | $69.55 | $69.55 | 150,779 |
| 2016-04-22 | $70.33 | $71.55 | $70.28 | $70.50 | $70.50 | 199,852 |
| 2016-04-21 | $70.17 | $70.64 | $69.67 | $69.92 | $69.92 | 156,889 |
| 2016-04-20 | $69.87 | $70.42 | $69.44 | $69.95 | $69.95 | 170,959 |
| 2016-04-19 | $70.69 | $71.34 | $69.28 | $69.86 | $69.86 | 257,500 |
| 2016-04-18 | $70.84 | $71.69 | $70.65 | $71.19 | $71.19 | 98,879 |
| 2016-04-15 | $69.80 | $71.16 | $69.80 | $70.85 | $70.85 | 119,832 |
| 2016-04-14 | $70.45 | $70.68 | $69.34 | $69.89 | $69.89 | 160,260 |
| 2016-04-13 | $69.33 | $70.66 | $69.24 | $70.57 | $70.57 | 261,326 |
| 2016-04-12 | $67.73 | $69.39 | $66.70 | $68.90 | $68.90 | 190,022 |
| 2016-04-11 | $67.66 | $68.81 | $67.63 | $67.77 | $67.77 | 180,454 |
| 2016-04-08 | $67.61 | $67.81 | $66.42 | $67.52 | $67.52 | 209,478 |
| 2016-04-07 | $69.31 | $69.60 | $67.15 | $67.56 | $67.56 | 273,943 |
| 2016-04-06 | $69.06 | $70.00 | $68.27 | $69.65 | $69.65 | 168,821 |
| 2016-04-05 | $69.87 | $70.38 | $68.88 | $68.95 | $68.95 | 248,548 |
| 2016-04-04 | $71.77 | $72.02 | $69.99 | $70.10 | $70.10 | 186,617 |
| 2016-04-01 | $72.00 | $72.25 | $70.45 | $71.51 | $71.51 | 253,748 |
| 2016-03-31 | $71.33 | $72.51 | $71.10 | $72.25 | $72.25 | 243,224 |
| 2016-03-30 | $72.27 | $72.51 | $70.79 | $71.07 | $71.07 | 190,954 |
| 2016-03-29 | $70.02 | $72.63 | $69.92 | $71.94 | $71.94 | 231,938 |
| 2016-03-28 | $69.66 | $70.69 | $69.17 | $69.97 | $69.97 | 153,002 |
| 2016-03-24 | $68.53 | $69.39 | $68.02 | $69.26 | $69.26 | 186,068 |
| 2016-03-23 | $69.76 | $69.76 | $68.71 | $68.81 | $68.81 | 199,612 |
| 2016-03-22 | $69.66 | $70.71 | $69.66 | $69.79 | $69.79 | 210,065 |
| 2016-03-21 | $70.79 | $71.40 | $70.01 | $70.11 | $70.11 | 234,932 |
| 2016-03-18 | $70.68 | $71.28 | $70.31 | $70.91 | $70.91 | 384,409 |
| 2016-03-17 | $66.93 | $70.49 | $66.61 | $70.25 | $70.25 | 252,430 |
| 2016-03-16 | $65.80 | $67.60 | $65.63 | $67.05 | $67.05 | 250,167 |
| 2016-03-15 | $66.06 | $66.44 | $65.13 | $65.82 | $65.82 | 266,238 |
| 2016-03-14 | $64.80 | $66.10 | $63.66 | $65.96 | $65.96 | 322,915 |
| 2016-03-11 | $63.42 | $67.20 | $63.04 | $65.29 | $65.29 | 644,156 |
| 2016-03-10 | $67.44 | $68.51 | $66.53 | $67.70 | $67.70 | 228,150 |
| 2016-03-09 | $66.73 | $67.21 | $65.99 | $67.12 | $67.12 | 235,069 |
| 2016-03-08 | $66.30 | $67.37 | $65.97 | $66.05 | $66.05 | 246,242 |
| 2016-03-07 | $66.01 | $67.18 | $65.60 | $66.39 | $66.39 | 264,974 |
| 2016-03-04 | $66.66 | $67.03 | $66.02 | $66.59 | $66.59 | 200,322 |
| 2016-03-03 | $66.70 | $66.98 | $65.80 | $66.59 | $66.59 | 193,773 |
| 2016-03-02 | $66.84 | $67.08 | $66.08 | $66.88 | $66.88 | 185,982 |
| 2016-03-01 | $66.21 | $66.82 | $65.30 | $66.79 | $66.79 | 153,542 |
| 2016-02-29 | $66.11 | $66.48 | $65.43 | $65.98 | $65.98 | 184,633 |
| 2016-02-26 | $66.95 | $66.95 | $65.34 | $66.27 | $66.27 | 209,214 |
| 2016-02-25 | $66.03 | $66.95 | $65.40 | $66.82 | $66.82 | 163,918 |
| 2016-02-24 | $64.07 | $66.27 | $63.76 | $65.96 | $65.96 | 169,444 |
| 2016-02-23 | $64.80 | $65.77 | $64.06 | $65.01 | $65.01 | 203,137 |
| 2016-02-22 | $64.75 | $65.32 | $64.36 | $64.76 | $64.76 | 196,963 |
| 2016-02-19 | $65.08 | $65.10 | $63.78 | $64.12 | $64.12 | 316,453 |
| 2016-02-18 | $65.78 | $66.27 | $64.85 | $65.88 | $65.88 | 124,094 |
| 2016-02-17 | $65.50 | $66.60 | $65.44 | $65.96 | $65.96 | 188,308 |
| 2016-02-16 | $63.68 | $65.47 | $62.65 | $64.79 | $64.79 | 236,487 |
| 2016-02-12 | $61.96 | $63.28 | $61.57 | $62.95 | $62.95 | 219,382 |
| 2016-02-11 | $62.46 | $62.74 | $60.81 | $61.56 | $61.56 | 207,661 |
| 2016-02-10 | $63.39 | $64.70 | $63.22 | $63.26 | $63.26 | 125,868 |
| 2016-02-09 | $62.97 | $64.14 | $62.09 | $63.01 | $63.01 | 175,186 |
| 2016-02-08 | $62.32 | $64.11 | $61.81 | $63.73 | $63.73 | 210,522 |
| 2016-02-05 | $64.53 | $65.13 | $62.95 | $63.02 | $63.02 | 319,935 |
| 2016-02-04 | $64.32 | $65.22 | $63.50 | $65.03 | $65.03 | 196,910 |
| 2016-02-03 | $65.96 | $65.96 | $63.59 | $64.94 | $64.94 | 166,701 |
| 2016-02-02 | $65.79 | $66.26 | $65.14 | $65.55 | $65.55 | 150,292 |
| 2016-02-01 | $65.50 | $66.41 | $64.48 | $65.97 | $65.97 | 255,147 |
| 2016-01-29 | $63.69 | $66.16 | $63.58 | $66.14 | $66.14 | 596,143 |
| 2016-01-28 | $63.75 | $64.28 | $62.91 | $63.20 | $63.20 | 196,270 |
| 2016-01-27 | $63.46 | $64.44 | $62.54 | $63.27 | $63.27 | 262,654 |
| 2016-01-26 | $62.17 | $64.70 | $61.68 | $64.42 | $64.42 | 250,139 |
| 2016-01-25 | $62.72 | $63.20 | $61.59 | $61.78 | $61.78 | 226,208 |
| 2016-01-22 | $62.23 | $62.92 | $61.72 | $62.78 | $62.78 | 324,066 |
| 2016-01-21 | $61.37 | $62.13 | $59.65 | $61.35 | $61.35 | 329,425 |
| 2016-01-20 | $56.63 | $62.66 | $55.72 | $61.35 | $61.35 | 654,545 |
| 2016-01-19 | $56.80 | $57.18 | $54.51 | $54.87 | $54.87 | 278,469 |
| 2016-01-15 | $56.00 | $56.93 | $55.07 | $56.37 | $56.37 | 299,722 |
| 2016-01-14 | $58.38 | $58.38 | $56.35 | $57.43 | $57.43 | 320,383 |
| 2016-01-13 | $60.00 | $60.00 | $57.43 | $57.61 | $57.61 | 237,553 |
| 2016-01-12 | $60.41 | $61.21 | $58.75 | $59.89 | $59.89 | 424,504 |
| 2016-01-11 | $55.90 | $59.71 | $55.90 | $59.50 | $59.50 | 458,578 |
| 2016-01-08 | $58.04 | $58.04 | $55.50 | $55.62 | $55.62 | 245,645 |
| 2016-01-07 | $56.91 | $59.76 | $56.91 | $58.23 | $58.23 | 196,853 |
| 2016-01-06 | $58.01 | $58.73 | $57.40 | $58.12 | $58.12 | 150,789 |
| 2016-01-05 | $58.10 | $59.01 | $57.71 | $59.01 | $59.01 | 167,239 |
| 2016-01-04 | $55.47 | $58.64 | $55.47 | $57.81 | $57.81 | 236,724 |
| 2015-12-31 | $57.08 | $57.82 | $56.79 | $56.83 | $56.83 | 137,719 |
| 2015-12-30 | $58.20 | $58.40 | $57.34 | $57.65 | $57.65 | 106,325 |
| 2015-12-29 | $57.47 | $58.55 | $57.23 | $58.36 | $58.36 | 106,693 |
| 2015-12-28 | $57.73 | $58.13 | $56.82 | $57.03 | $57.03 | 126,121 |
| 2015-12-24 | $58.25 | $58.29 | $57.02 | $57.99 | $57.99 | 100,117 |
| 2015-12-23 | $57.07 | $58.42 | $56.07 | $58.36 | $58.36 | 228,135 |
| 2015-12-22 | $55.22 | $56.93 | $54.60 | $56.73 | $56.73 | 179,767 |
| 2015-12-21 | $55.44 | $55.51 | $54.53 | $54.97 | $54.97 | 174,302 |
| 2015-12-18 | $55.50 | $56.25 | $54.91 | $54.98 | $54.98 | 456,660 |
| 2015-12-17 | $56.80 | $56.92 | $55.79 | $55.87 | $55.87 | 206,138 |
| 2015-12-16 | $55.41 | $56.83 | $55.13 | $56.63 | $56.63 | 166,907 |
| 2015-12-15 | $54.99 | $55.85 | $54.39 | $54.81 | $54.81 | 159,468 |
| 2015-12-14 | $56.11 | $57.10 | $53.83 | $54.55 | $54.55 | 268,089 |
| 2015-12-11 | $55.21 | $56.42 | $55.17 | $55.86 | $55.86 | 194,057 |
| 2015-12-10 | $55.73 | $56.65 | $55.51 | $56.21 | $56.21 | 120,768 |
| 2015-12-09 | $56.14 | $57.67 | $55.31 | $55.54 | $55.54 | 203,841 |
| 2015-12-08 | $56.94 | $57.91 | $56.19 | $56.29 | $56.29 | 173,267 |
| 2015-12-07 | $57.10 | $58.98 | $56.55 | $57.51 | $57.51 | 290,140 |
| 2015-12-04 | $51.65 | $58.08 | $50.64 | $57.60 | $57.60 | 402,914 |
| 2015-12-03 | $54.69 | $55.07 | $51.89 | $52.24 | $52.24 | 297,976 |
| 2015-12-02 | $54.30 | $55.01 | $54.08 | $54.35 | $54.35 | 135,833 |
| 2015-12-01 | $54.42 | $54.96 | $53.55 | $54.14 | $54.14 | 185,670 |
| 2015-11-30 | $56.39 | $56.39 | $54.04 | $54.16 | $54.16 | 164,655 |
| 2015-11-27 | $56.34 | $56.64 | $55.20 | $56.46 | $56.46 | 66,325 |
| 2015-11-25 | $55.77 | $56.43 | $55.34 | $56.21 | $56.21 | 134,963 |
| 2015-11-24 | $54.12 | $55.96 | $54.12 | $55.56 | $55.56 | 95,928 |
| 2015-11-23 | $54.13 | $54.88 | $53.83 | $54.54 | $54.54 | 105,994 |
| 2015-11-20 | $52.92 | $54.88 | $52.92 | $54.24 | $54.24 | 204,706 |
| 2015-11-19 | $52.57 | $53.27 | $52.07 | $52.35 | $52.35 | 185,097 |
| 2015-11-18 | $52.41 | $52.83 | $51.76 | $52.75 | $52.75 | 273,265 |
| 2015-11-17 | $53.81 | $53.87 | $51.70 | $52.12 | $52.12 | 203,115 |
| 2015-11-16 | $53.58 | $54.05 | $52.26 | $53.73 | $53.73 | 224,072 |
| 2015-11-13 | $55.28 | $55.28 | $53.45 | $53.84 | $53.84 | 287,724 |
| 2015-11-12 | $57.16 | $57.52 | $56.30 | $56.34 | $56.34 | 220,981 |
| 2015-11-11 | $60.83 | $61.02 | $57.37 | $57.59 | $57.59 | 200,289 |
| 2015-11-10 | $59.91 | $61.04 | $59.25 | $60.95 | $60.95 | 174,266 |
| 2015-11-09 | $62.07 | $62.07 | $59.62 | $60.01 | $60.01 | 228,105 |
| 2015-11-06 | $62.45 | $63.25 | $61.79 | $62.24 | $62.24 | 196,787 |
| 2015-11-05 | $62.40 | $63.00 | $62.00 | $62.92 | $62.92 | 118,791 |
| 2015-11-04 | $63.62 | $64.29 | $61.91 | $62.27 | $62.27 | 222,645 |
| 2015-11-03 | $63.13 | $64.56 | $63.13 | $64.09 | $64.09 | 136,475 |
| 2015-11-02 | $62.65 | $63.08 | $60.76 | $62.88 | $62.88 | 107,548 |
| 2015-10-30 | $62.21 | $63.58 | $61.12 | $62.65 | $62.65 | 178,896 |
| 2015-10-29 | $61.79 | $62.54 | $61.54 | $62.27 | $62.27 | 219,087 |
| 2015-10-28 | $59.45 | $62.24 | $59.45 | $62.19 | $62.19 | 264,692 |
| 2015-10-27 | $60.27 | $60.27 | $58.46 | $59.32 | $59.32 | 207,058 |
| 2015-10-26 | $58.78 | $60.92 | $58.58 | $60.38 | $60.38 | 280,898 |
| 2015-10-23 | $62.07 | $62.07 | $57.69 | $58.87 | $58.87 | 323,527 |
| 2015-10-22 | $61.67 | $62.34 | $60.74 | $61.33 | $61.33 | 216,650 |
| 2015-10-21 | $62.49 | $62.52 | $61.23 | $61.33 | $61.33 | 210,089 |
| 2015-10-20 | $62.52 | $62.93 | $61.95 | $62.24 | $62.24 | 214,674 |
| 2015-10-19 | $61.87 | $62.80 | $61.57 | $62.76 | $62.76 | 288,073 |
| 2015-10-16 | $60.29 | $62.07 | $60.09 | $62.01 | $62.01 | 335,865 |
| 2015-10-15 | $60.23 | $60.46 | $58.40 | $60.29 | $60.29 | 283,346 |
| 2015-10-14 | $61.35 | $61.76 | $59.74 | $60.15 | $60.15 | 268,376 |
| 2015-10-13 | $60.66 | $62.53 | $60.28 | $61.39 | $61.39 | 451,688 |
| 2015-10-12 | $60.07 | $60.67 | $59.78 | $59.94 | $59.94 | 164,612 |
| 2015-10-09 | $60.44 | $60.45 | $59.47 | $60.17 | $60.17 | 181,955 |
| 2015-10-08 | $58.78 | $60.98 | $58.78 | $60.57 | $60.57 | 315,342 |
| 2015-10-07 | $57.29 | $57.86 | $56.83 | $57.86 | $57.86 | 215,937 |
| 2015-10-06 | $57.17 | $57.83 | $56.53 | $57.05 | $57.05 | 160,981 |
| 2015-10-05 | $56.65 | $57.65 | $56.37 | $57.43 | $57.43 | 170,355 |
| 2015-10-02 | $55.10 | $56.18 | $54.03 | $56.16 | $56.16 | 239,841 |
| 2015-10-01 | $56.92 | $57.15 | $54.90 | $55.76 | $55.76 | 293,847 |
| 2015-09-30 | $57.16 | $57.31 | $56.19 | $57.07 | $57.07 | 287,980 |
| 2015-09-29 | $56.80 | $57.21 | $55.78 | $56.60 | $56.60 | 268,284 |
| 2015-09-28 | $59.23 | $59.27 | $56.77 | $56.80 | $56.80 | 324,681 |
| 2015-09-25 | $59.16 | $60.21 | $58.61 | $59.57 | $59.57 | 364,451 |
| 2015-09-24 | $58.09 | $58.99 | $57.87 | $58.64 | $58.64 | 314,851 |
| 2015-09-23 | $58.82 | $59.31 | $58.11 | $58.45 | $58.45 | 175,103 |
| 2015-09-22 | $58.41 | $59.52 | $58.01 | $58.63 | $58.63 | 243,293 |
| 2015-09-21 | $58.17 | $59.28 | $57.85 | $58.51 | $58.51 | 221,915 |
| 2015-09-18 | $59.02 | $59.47 | $57.58 | $57.70 | $57.70 | 407,672 |
| 2015-09-17 | $59.92 | $60.47 | $58.91 | $59.62 | $59.62 | 355,032 |
| 2015-09-16 | $58.01 | $59.95 | $57.72 | $59.90 | $59.90 | 270,544 |
| 2015-09-15 | $57.55 | $58.12 | $56.87 | $57.85 | $57.85 | 310,316 |
| 2015-09-14 | $57.77 | $58.18 | $57.23 | $57.62 | $57.62 | 292,906 |
| 2015-09-11 | $59.32 | $60.14 | $57.59 | $57.85 | $57.85 | 376,197 |
| 2015-09-10 | $59.84 | $60.38 | $59.51 | $59.68 | $59.68 | 266,195 |
| 2015-09-09 | $61.82 | $62.14 | $59.89 | $60.04 | $60.04 | 317,879 |
| 2015-09-08 | $62.55 | $62.55 | $61.66 | $61.93 | $61.93 | 284,242 |
| 2015-09-04 | $61.82 | $62.80 | $61.54 | $61.84 | $61.84 | 270,103 |
| 2015-09-03 | $64.01 | $65.78 | $61.75 | $62.71 | $62.71 | 829,959 |
| 2015-09-02 | $58.63 | $59.65 | $58.09 | $58.70 | $58.70 | 364,312 |
| 2015-09-01 | $59.06 | $60.25 | $58.67 | $58.75 | $58.75 | 156,442 |
| 2015-08-31 | $60.46 | $61.32 | $59.79 | $59.89 | $59.89 | 223,445 |
| 2015-08-28 | $60.57 | $62.63 | $60.42 | $61.05 | $61.05 | 174,765 |
| 2015-08-27 | $59.53 | $61.40 | $58.63 | $60.85 | $60.85 | 180,127 |
| 2015-08-26 | $58.60 | $59.14 | $57.72 | $59.14 | $59.14 | 108,058 |
Genesco Inc (GCO) News Headlines
.jpg)
El accionista mayoritario de Catalana Occidente lanza una OPA de exclusin
None
reuters.com March 28, 2025.jpg)
Catalana Occidente's majority shareholder launches bid, plans to delist shares
None
reuters.com March 28, 2025Recent Genesco Inc (GCO) News
Similar Companies to Genesco Inc (GCO) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |