Genmab (GMAB) Exchange: NASDAQ
Data as of Dec. 6, 2024
$20.59 ($-0.59) -2.79%
Genmab - Daily Information
Click for more stock information on Genmab.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $21.01 |
| Previous Close | $20.59 |
| High | $21.01 |
| Low | $20.50 |
| Adjusted Open | $21.01 |
| Previous Adjusted Close | $20.59 |
| Adjusted High | $21.01 |
| Adjusted Low | $20.50 |
About Genmab (GMAB)
Genmab is a world-leading biotechnology company that specializes in the development and commercialization of antibody therapeutics. Founded in 1999, Genmab is headquartered in Denmark, with offices in the Netherlands, Sweden, and Switzerland. The companyâs portfolio comprises over 35 fully human antibodies targeting tumor-associated antigens (TAAs) with the potential to treat multiple cancer types. In terms of market capitalization, Genmab is one of the worldâs largest publicly traded biotechnology companies. Since its inception, Genmabâs share price has grown more than six-fold. Additionally, the companyâs revenues have grown steadily over the years, with revenues reaching $870 million in 2021. Genmabâs success can be attributed to its strong research and development capabilities, and its focus on therapeutic antibody engineering with a combination of advanced technology and expertise. Genmab is well-positioned to continue its success in the future and drive further advances in the cancer therapeutics field.
Invest in Genmab (GMAB)
Historical Stock Data for Genmab (GMAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $21.01 | $21.01 | $20.50 | $20.59 | $20.59 | 1,310,575 |
| 2024-11-14 | $21.75 | $21.82 | $21.17 | $21.18 | $21.18 | 2,462,424 |
| 2024-11-13 | $21.94 | $22.20 | $21.59 | $21.66 | $21.66 | 2,583,750 |
| 2024-11-12 | $22.90 | $22.94 | $22.41 | $22.47 | $22.47 | 1,373,718 |
| 2024-11-11 | $23.18 | $23.47 | $22.95 | $23.20 | $23.20 | 1,654,197 |
| 2024-11-08 | $22.85 | $23.18 | $22.80 | $23.08 | $23.08 | 1,560,527 |
| 2024-11-07 | $22.64 | $23.19 | $22.64 | $23.11 | $23.11 | 1,374,743 |
| 2024-11-06 | $22.20 | $22.76 | $21.90 | $22.33 | $22.33 | 1,846,730 |
| 2024-11-05 | $22.56 | $22.84 | $22.18 | $22.75 | $22.75 | 1,729,706 |
| 2024-11-04 | $22.69 | $22.89 | $22.65 | $22.78 | $22.78 | 1,294,385 |
| 2024-11-01 | $22.61 | $22.63 | $22.53 | $22.56 | $22.56 | 1,113,174 |
| 2024-10-31 | $22.36 | $22.40 | $22.22 | $22.32 | $22.32 | 964,928 |
| 2024-10-30 | $22.69 | $22.82 | $22.56 | $22.57 | $22.57 | 882,485 |
| 2024-10-29 | $23.05 | $23.15 | $22.87 | $23.12 | $23.12 | 1,919,449 |
| 2024-10-28 | $23.08 | $23.21 | $22.95 | $23.14 | $23.14 | 866,155 |
| 2024-10-25 | $22.74 | $23.30 | $22.73 | $23.12 | $23.12 | 2,491,240 |
| 2024-10-24 | $22.82 | $22.98 | $22.78 | $22.82 | $22.82 | 1,034,755 |
| 2024-10-23 | $22.84 | $22.98 | $22.67 | $22.73 | $22.73 | 1,014,965 |
| 2024-10-22 | $22.43 | $22.79 | $22.39 | $22.77 | $22.77 | 1,244,804 |
| 2024-10-21 | $22.76 | $22.80 | $22.54 | $22.78 | $22.78 | 1,591,359 |
| 2024-10-18 | $22.78 | $23.09 | $22.73 | $22.98 | $22.98 | 2,087,791 |
| 2024-10-17 | $22.95 | $22.99 | $22.78 | $22.96 | $22.96 | 1,047,238 |
| 2024-10-16 | $22.83 | $22.85 | $22.52 | $22.60 | $22.60 | 1,330,865 |
| 2024-10-15 | $23.59 | $23.63 | $23.16 | $23.18 | $23.18 | 1,079,518 |
| 2024-10-14 | $23.53 | $23.68 | $23.41 | $23.66 | $23.66 | 3,333,383 |
| 2024-10-11 | $23.54 | $23.75 | $23.45 | $23.53 | $23.53 | 2,008,331 |
| 2024-10-10 | $23.56 | $23.74 | $23.50 | $23.71 | $23.71 | 1,104,689 |
| 2024-10-09 | $23.54 | $23.66 | $23.43 | $23.65 | $23.65 | 1,511,383 |
| 2024-10-08 | $23.57 | $23.68 | $23.48 | $23.59 | $23.59 | 637,476 |
| 2024-10-07 | $23.47 | $23.56 | $23.40 | $23.43 | $23.43 | 556,007 |
| 2024-10-04 | $23.31 | $23.52 | $23.28 | $23.49 | $23.49 | 604,712 |
| 2024-10-03 | $23.50 | $23.58 | $23.34 | $23.40 | $23.40 | 746,021 |
| 2024-10-02 | $23.39 | $23.74 | $23.24 | $23.69 | $23.69 | 1,093,193 |
| 2024-10-01 | $24.27 | $24.31 | $23.95 | $24.15 | $24.15 | 717,510 |
| 2024-09-30 | $24.30 | $24.40 | $24.17 | $24.38 | $24.38 | 545,571 |
| 2024-09-27 | $24.27 | $24.43 | $24.23 | $24.33 | $24.33 | 483,996 |
| 2024-09-26 | $24.06 | $24.12 | $23.85 | $24.12 | $24.12 | 552,217 |
| 2024-09-25 | $24.23 | $24.23 | $23.80 | $23.83 | $23.83 | 507,851 |
| 2024-09-24 | $24.17 | $24.18 | $23.85 | $24.01 | $24.01 | 640,347 |
| 2024-09-23 | $24.47 | $24.47 | $24.05 | $24.14 | $24.14 | 1,244,496 |
| 2024-09-20 | $25.92 | $25.94 | $25.53 | $25.53 | $25.53 | 618,656 |
| 2024-09-19 | $26.28 | $26.53 | $26.18 | $26.48 | $26.48 | 531,085 |
| 2024-09-18 | $26.31 | $26.57 | $26.10 | $26.20 | $26.20 | 447,014 |
| 2024-09-17 | $26.54 | $26.59 | $26.36 | $26.43 | $26.43 | 321,518 |
| 2024-09-16 | $26.75 | $26.77 | $26.39 | $26.58 | $26.58 | 531,897 |
| 2024-09-13 | $26.55 | $26.90 | $26.55 | $26.90 | $26.90 | 506,451 |
| 2024-09-12 | $26.66 | $26.71 | $26.28 | $26.49 | $26.49 | 363,422 |
| 2024-09-11 | $27.15 | $27.18 | $26.68 | $26.93 | $26.93 | 338,331 |
| 2024-09-10 | $27.62 | $27.62 | $27.38 | $27.50 | $27.50 | 398,586 |
| 2024-09-09 | $27.39 | $27.62 | $27.34 | $27.46 | $27.46 | 369,343 |
| 2024-09-06 | $27.82 | $27.91 | $27.46 | $27.52 | $27.52 | 370,163 |
| 2024-09-05 | $27.80 | $27.82 | $27.54 | $27.69 | $27.69 | 403,372 |
| 2024-09-04 | $27.43 | $27.73 | $27.42 | $27.59 | $27.59 | 315,266 |
| 2024-09-03 | $27.73 | $27.81 | $27.38 | $27.41 | $27.41 | 577,728 |
| 2024-08-30 | $27.72 | $27.86 | $27.62 | $27.80 | $27.80 | 347,187 |
| 2024-08-29 | $27.84 | $27.93 | $27.74 | $27.81 | $27.81 | 351,050 |
| 2024-08-28 | $27.77 | $27.86 | $27.64 | $27.70 | $27.70 | 390,488 |
| 2024-08-27 | $27.79 | $27.94 | $27.73 | $27.89 | $27.89 | 437,839 |
| 2024-08-26 | $27.42 | $27.63 | $27.32 | $27.36 | $27.36 | 306,646 |
| 2024-08-23 | $27.00 | $27.40 | $26.86 | $27.34 | $27.34 | 384,208 |
| 2024-08-22 | $27.38 | $27.40 | $26.95 | $27.02 | $27.02 | 395,070 |
| 2024-08-21 | $27.62 | $27.70 | $27.36 | $27.49 | $27.49 | 363,453 |
| 2024-08-20 | $26.81 | $27.25 | $26.76 | $27.19 | $27.19 | 606,448 |
| 2024-08-19 | $27.13 | $27.75 | $27.13 | $27.75 | $27.75 | 581,574 |
| 2024-08-16 | $27.01 | $27.03 | $26.86 | $26.95 | $26.95 | 445,132 |
| 2024-08-15 | $27.18 | $27.27 | $27.07 | $27.21 | $27.21 | 278,565 |
| 2024-08-14 | $26.94 | $26.97 | $26.72 | $26.80 | $26.80 | 398,893 |
| 2024-08-13 | $26.15 | $26.64 | $26.06 | $26.57 | $26.57 | 456,936 |
| 2024-08-12 | $26.85 | $26.86 | $26.50 | $26.51 | $26.51 | 637,209 |
| 2024-08-09 | $26.59 | $26.61 | $26.33 | $26.43 | $26.43 | 482,367 |
| 2024-08-08 | $26.52 | $27.39 | $26.35 | $27.07 | $27.07 | 967,679 |
| 2024-08-07 | $26.84 | $26.89 | $26.41 | $26.46 | $26.46 | 809,237 |
| 2024-08-06 | $26.38 | $26.62 | $26.24 | $26.47 | $26.47 | 1,117,199 |
| 2024-08-05 | $26.30 | $26.58 | $26.05 | $26.07 | $26.07 | 885,760 |
| 2024-08-02 | $28.43 | $28.43 | $27.95 | $28.24 | $28.24 | 550,025 |
| 2024-08-01 | $28.33 | $28.54 | $28.30 | $28.35 | $28.35 | 527,183 |
| 2024-07-31 | $28.44 | $28.56 | $28.26 | $28.29 | $28.29 | 702,013 |
| 2024-07-30 | $28.48 | $28.49 | $28.11 | $28.21 | $28.21 | 651,834 |
| 2024-07-29 | $28.34 | $28.56 | $28.17 | $28.48 | $28.48 | 937,524 |
| 2024-07-26 | $28.18 | $28.47 | $28.14 | $28.38 | $28.38 | 692,108 |
| 2024-07-25 | $27.73 | $28.33 | $27.73 | $28.13 | $28.13 | 740,898 |
| 2024-07-24 | $27.83 | $28.03 | $27.72 | $27.88 | $27.88 | 841,740 |
| 2024-07-23 | $27.70 | $28.08 | $27.62 | $27.94 | $27.94 | 900,695 |
| 2024-07-22 | $27.56 | $27.82 | $27.42 | $27.80 | $27.80 | 872,315 |
| 2024-07-19 | $27.11 | $27.87 | $27.10 | $27.75 | $27.75 | 2,347,424 |
| 2024-07-18 | $27.19 | $27.28 | $27.05 | $27.24 | $27.24 | 858,062 |
| 2024-07-17 | $26.67 | $27.00 | $26.67 | $26.83 | $26.83 | 661,659 |
| 2024-07-16 | $26.31 | $27.00 | $26.31 | $27.00 | $27.00 | 525,265 |
| 2024-07-15 | $26.53 | $26.66 | $26.38 | $26.54 | $26.54 | 999,080 |
| 2024-07-12 | $26.74 | $27.14 | $26.71 | $27.05 | $27.05 | 558,311 |
| 2024-07-11 | $26.12 | $26.30 | $26.09 | $26.24 | $26.24 | 393,298 |
| 2024-07-10 | $25.63 | $25.73 | $25.52 | $25.71 | $25.71 | 245,146 |
| 2024-07-09 | $25.59 | $25.71 | $25.50 | $25.64 | $25.64 | 320,852 |
| 2024-07-08 | $25.71 | $25.72 | $25.38 | $25.48 | $25.48 | 401,448 |
| 2024-07-05 | $25.55 | $25.59 | $25.31 | $25.54 | $25.54 | 332,614 |
| 2024-07-03 | $25.10 | $25.27 | $25.08 | $25.15 | $25.15 | 236,621 |
| 2024-07-02 | $24.70 | $24.92 | $24.53 | $24.90 | $24.90 | 750,022 |
| 2024-07-01 | $24.97 | $25.30 | $24.80 | $24.85 | $24.85 | 555,684 |
| 2024-06-28 | $25.00 | $25.24 | $24.94 | $25.13 | $25.13 | 568,921 |
| 2024-06-27 | $25.72 | $25.77 | $25.53 | $25.58 | $25.58 | 413,347 |
| 2024-06-26 | $25.60 | $25.77 | $25.53 | $25.67 | $25.67 | 379,400 |
| 2024-06-25 | $25.83 | $25.91 | $25.67 | $25.78 | $25.78 | 522,600 |
| 2024-06-24 | $26.17 | $26.27 | $25.77 | $25.82 | $25.82 | 751,680 |
| 2024-06-21 | $26.03 | $26.05 | $25.77 | $26.03 | $26.03 | 579,704 |
| 2024-06-20 | $25.69 | $25.95 | $25.54 | $25.88 | $25.88 | 508,842 |
| 2024-06-18 | $26.00 | $26.12 | $25.38 | $25.80 | $25.80 | 2,119,743 |
| 2024-06-17 | $25.96 | $25.96 | $25.73 | $25.78 | $25.78 | 432,105 |
| 2024-06-14 | $26.40 | $26.48 | $26.15 | $26.19 | $26.19 | 356,594 |
| 2024-06-13 | $26.59 | $26.62 | $26.34 | $26.41 | $26.41 | 480,987 |
| 2024-06-12 | $27.00 | $27.05 | $26.73 | $26.77 | $26.77 | 631,425 |
| 2024-06-11 | $27.41 | $27.46 | $27.16 | $27.32 | $27.32 | 480,960 |
| 2024-06-10 | $27.73 | $27.92 | $27.56 | $27.92 | $27.92 | 508,576 |
| 2024-06-07 | $27.90 | $28.11 | $27.75 | $27.77 | $27.77 | 291,606 |
| 2024-06-06 | $28.36 | $28.56 | $28.27 | $28.55 | $28.55 | 559,211 |
| 2024-06-05 | $28.73 | $28.96 | $28.46 | $28.74 | $28.74 | 203,670 |
| 2024-06-04 | $28.46 | $28.54 | $28.29 | $28.50 | $28.50 | 234,502 |
| 2024-06-03 | $28.44 | $28.89 | $28.36 | $28.83 | $28.83 | 507,872 |
| 2024-05-31 | $28.13 | $28.42 | $27.98 | $28.20 | $28.20 | 479,399 |
| 2024-05-30 | $28.05 | $28.16 | $27.94 | $27.99 | $27.99 | 251,301 |
| 2024-05-29 | $27.98 | $28.08 | $27.77 | $27.99 | $27.99 | 404,485 |
| 2024-05-28 | $28.51 | $28.53 | $27.90 | $28.01 | $28.01 | 587,753 |
| 2024-05-24 | $27.91 | $28.17 | $27.81 | $28.00 | $28.00 | 594,512 |
| 2024-05-23 | $29.96 | $29.96 | $29.13 | $29.34 | $29.34 | 364,201 |
| 2024-05-22 | $29.66 | $30.06 | $29.66 | $29.81 | $29.81 | 383,745 |
| 2024-05-21 | $29.44 | $29.44 | $29.13 | $29.15 | $29.15 | 335,499 |
| 2024-05-20 | $29.83 | $30.01 | $29.63 | $29.69 | $29.69 | 247,020 |
| 2024-05-17 | $29.65 | $30.00 | $29.52 | $29.98 | $29.98 | 375,160 |
| 2024-05-16 | $29.71 | $29.83 | $29.50 | $29.65 | $29.65 | 587,476 |
| 2024-05-15 | $29.84 | $30.41 | $29.73 | $30.22 | $30.22 | 514,415 |
| 2024-05-14 | $29.35 | $29.53 | $29.24 | $29.53 | $29.53 | 652,226 |
| 2024-05-13 | $28.75 | $29.52 | $28.69 | $29.16 | $29.16 | 688,696 |
| 2024-05-10 | $28.90 | $28.93 | $28.71 | $28.84 | $28.84 | 259,973 |
| 2024-05-09 | $28.66 | $28.95 | $28.66 | $28.81 | $28.81 | 330,417 |
| 2024-05-08 | $29.22 | $29.25 | $28.74 | $28.80 | $28.80 | 592,927 |
| 2024-05-07 | $28.96 | $29.36 | $28.89 | $29.29 | $29.29 | 676,857 |
| 2024-05-06 | $29.15 | $29.29 | $28.89 | $29.03 | $29.03 | 406,782 |
| 2024-05-03 | $29.73 | $29.92 | $29.46 | $29.72 | $29.72 | 721,270 |
| 2024-05-02 | $28.27 | $28.27 | $27.42 | $27.72 | $27.72 | 665,337 |
| 2024-05-01 | $28.05 | $29.00 | $27.97 | $28.75 | $28.75 | 876,260 |
| 2024-04-30 | $27.94 | $28.40 | $27.66 | $27.69 | $27.69 | 933,125 |
| 2024-04-29 | $28.01 | $28.65 | $28.01 | $28.57 | $28.57 | 593,112 |
| 2024-04-26 | $28.09 | $28.18 | $27.91 | $28.15 | $28.15 | 339,610 |
| 2024-04-25 | $27.66 | $27.80 | $27.43 | $27.46 | $27.46 | 436,367 |
| 2024-04-24 | $28.75 | $28.76 | $28.09 | $28.47 | $28.47 | 456,129 |
| 2024-04-23 | $28.76 | $29.04 | $28.54 | $28.56 | $28.56 | 560,041 |
| 2024-04-22 | $28.85 | $29.21 | $28.72 | $28.97 | $28.97 | 452,366 |
| 2024-04-19 | $28.47 | $28.81 | $28.45 | $28.70 | $28.70 | 361,029 |
| 2024-04-18 | $28.46 | $28.62 | $28.29 | $28.33 | $28.33 | 243,953 |
| 2024-04-17 | $28.78 | $28.84 | $28.44 | $28.53 | $28.53 | 358,638 |
| 2024-04-16 | $29.06 | $29.61 | $28.77 | $29.43 | $29.43 | 342,404 |
| 2024-04-15 | $29.36 | $29.67 | $29.26 | $29.51 | $29.51 | 544,079 |
| 2024-04-12 | $29.76 | $29.79 | $29.15 | $29.26 | $29.26 | 413,219 |
| 2024-04-11 | $30.03 | $30.11 | $29.42 | $29.74 | $29.74 | 327,641 |
| 2024-04-10 | $29.57 | $30.13 | $29.54 | $29.95 | $29.95 | 375,458 |
| 2024-04-09 | $29.72 | $30.00 | $29.63 | $29.97 | $29.97 | 385,110 |
| 2024-04-08 | $29.82 | $29.94 | $29.67 | $29.86 | $29.86 | 222,156 |
| 2024-04-05 | $29.79 | $29.89 | $29.60 | $29.76 | $29.76 | 237,451 |
| 2024-04-04 | $30.32 | $30.50 | $29.63 | $29.65 | $29.65 | 517,560 |
| 2024-04-03 | $29.35 | $29.68 | $29.17 | $29.30 | $29.30 | 780,447 |
| 2024-04-02 | $29.90 | $30.31 | $29.75 | $29.96 | $29.96 | 281,668 |
| 2024-04-01 | $29.91 | $30.34 | $29.70 | $30.27 | $30.27 | 362,312 |
| 2024-03-28 | $30.47 | $30.56 | $29.84 | $29.91 | $29.91 | 361,406 |
| 2024-03-27 | $30.50 | $30.63 | $30.11 | $30.63 | $30.63 | 319,427 |
| 2024-03-26 | $30.92 | $31.02 | $30.67 | $30.83 | $30.83 | 538,488 |
| 2024-03-25 | $29.93 | $30.10 | $29.89 | $29.98 | $29.98 | 332,671 |
| 2024-03-22 | $29.90 | $30.27 | $29.83 | $29.92 | $29.92 | 358,837 |
| 2024-03-21 | $29.79 | $29.93 | $29.49 | $29.56 | $29.56 | 369,800 |
| 2024-03-20 | $29.56 | $29.57 | $29.27 | $29.44 | $29.44 | 286,676 |
| 2024-03-19 | $29.50 | $29.68 | $29.36 | $29.64 | $29.64 | 326,680 |
| 2024-03-18 | $29.97 | $30.01 | $29.67 | $29.69 | $29.69 | 411,189 |
| 2024-03-15 | $30.12 | $30.22 | $29.69 | $29.94 | $29.94 | 1,007,301 |
| 2024-03-14 | $31.26 | $31.26 | $30.11 | $30.30 | $30.30 | 631,113 |
| 2024-03-13 | $31.72 | $31.88 | $31.27 | $31.34 | $31.34 | 368,521 |
| 2024-03-12 | $31.18 | $31.48 | $31.05 | $31.43 | $31.43 | 749,957 |
| 2024-03-11 | $30.97 | $31.81 | $30.96 | $31.68 | $31.68 | 1,217,435 |
| 2024-03-08 | $29.86 | $30.31 | $29.84 | $30.30 | $30.30 | 492,561 |
| 2024-03-07 | $29.24 | $29.52 | $29.22 | $29.41 | $29.41 | 254,755 |
| 2024-03-06 | $28.92 | $29.19 | $28.86 | $28.86 | $28.86 | 479,237 |
| 2024-03-05 | $28.84 | $28.90 | $28.50 | $28.75 | $28.75 | 618,549 |
| 2024-03-04 | $28.49 | $28.81 | $28.39 | $28.51 | $28.51 | 553,591 |
| 2024-03-01 | $28.69 | $29.48 | $28.58 | $29.29 | $29.29 | 551,819 |
| 2024-02-29 | $28.19 | $28.26 | $27.76 | $27.77 | $27.77 | 893,184 |
| 2024-02-28 | $28.32 | $28.34 | $27.51 | $27.67 | $27.67 | 1,753,279 |
| 2024-02-27 | $28.93 | $29.25 | $28.85 | $29.05 | $29.05 | 435,996 |
| 2024-02-26 | $29.28 | $29.46 | $29.14 | $29.40 | $29.40 | 893,513 |
| 2024-02-23 | $29.11 | $29.31 | $29.05 | $29.16 | $29.16 | 663,123 |
| 2024-02-22 | $29.03 | $29.19 | $28.96 | $29.11 | $29.11 | 450,480 |
| 2024-02-21 | $28.64 | $28.97 | $28.64 | $28.95 | $28.95 | 500,302 |
| 2024-02-20 | $28.90 | $28.97 | $28.69 | $28.95 | $28.95 | 563,731 |
| 2024-02-16 | $28.45 | $29.00 | $28.43 | $28.71 | $28.71 | 633,159 |
| 2024-02-15 | $29.06 | $29.15 | $27.98 | $28.23 | $28.23 | 1,324,702 |
| 2024-02-14 | $26.78 | $28.21 | $26.70 | $27.59 | $27.59 | 1,174,900 |
| 2024-02-13 | $26.76 | $26.85 | $26.32 | $26.43 | $26.43 | 585,397 |
| 2024-02-12 | $27.94 | $28.01 | $27.38 | $27.49 | $27.49 | 832,062 |
| 2024-02-09 | $27.76 | $27.88 | $27.60 | $27.84 | $27.84 | 483,682 |
| 2024-02-08 | $27.77 | $27.82 | $27.50 | $27.79 | $27.79 | 426,247 |
| 2024-02-07 | $27.92 | $27.99 | $27.73 | $27.97 | $27.97 | 505,472 |
| 2024-02-06 | $27.88 | $28.23 | $27.80 | $28.15 | $28.15 | 709,059 |
| 2024-02-05 | $27.50 | $27.74 | $27.34 | $27.57 | $27.57 | 800,360 |
| 2024-02-02 | $27.83 | $28.03 | $27.54 | $27.80 | $27.80 | 959,913 |
| 2024-02-01 | $27.92 | $28.25 | $27.67 | $28.17 | $28.17 | 562,920 |
| 2024-01-31 | $28.08 | $28.31 | $27.58 | $27.61 | $27.61 | 472,216 |
| 2024-01-30 | $28.41 | $28.42 | $28.06 | $28.13 | $28.13 | 406,539 |
| 2024-01-29 | $27.83 | $28.34 | $27.73 | $28.29 | $28.29 | 579,835 |
| 2024-01-26 | $27.99 | $28.14 | $27.86 | $27.92 | $27.92 | 593,335 |
| 2024-01-25 | $27.93 | $28.20 | $27.79 | $28.15 | $28.15 | 658,627 |
| 2024-01-24 | $27.90 | $27.98 | $27.42 | $27.63 | $27.63 | 828,785 |
| 2024-01-23 | $28.04 | $28.04 | $27.31 | $27.96 | $27.96 | 1,099,060 |
| 2024-01-22 | $28.43 | $28.90 | $28.34 | $28.68 | $28.68 | 739,331 |
| 2024-01-19 | $28.67 | $29.01 | $28.52 | $28.94 | $28.94 | 710,763 |
| 2024-01-18 | $28.78 | $28.78 | $28.26 | $28.72 | $28.72 | 1,089,779 |
| 2024-01-17 | $29.17 | $29.23 | $28.79 | $29.15 | $29.15 | 940,181 |
| 2024-01-16 | $29.89 | $30.00 | $29.48 | $29.98 | $29.98 | 1,128,998 |
| 2024-01-12 | $31.59 | $31.97 | $31.58 | $31.61 | $31.61 | 958,732 |
| 2024-01-11 | $31.62 | $31.89 | $31.20 | $31.89 | $31.89 | 711,651 |
| 2024-01-10 | $32.43 | $32.56 | $32.13 | $32.29 | $32.29 | 220,305 |
| 2024-01-09 | $32.41 | $32.56 | $32.26 | $32.39 | $32.39 | 299,314 |
| 2024-01-08 | $32.08 | $32.88 | $31.90 | $32.77 | $32.77 | 589,646 |
| 2024-01-05 | $31.60 | $31.92 | $31.37 | $31.61 | $31.61 | 333,919 |
| 2024-01-04 | $31.55 | $31.86 | $31.55 | $31.75 | $31.75 | 303,798 |
| 2024-01-03 | $31.54 | $31.60 | $31.02 | $31.16 | $31.16 | 374,894 |
| 2024-01-02 | $31.35 | $32.48 | $31.33 | $32.11 | $32.11 | 563,181 |
| 2023-12-29 | $31.82 | $32.02 | $31.77 | $31.84 | $31.84 | 241,408 |
| 2023-12-28 | $32.02 | $32.19 | $31.78 | $31.95 | $31.95 | 220,409 |
| 2023-12-27 | $31.88 | $31.96 | $31.63 | $31.76 | $31.76 | 274,995 |
| 2023-12-26 | $31.44 | $31.86 | $31.29 | $31.67 | $31.67 | 447,992 |
| 2023-12-22 | $31.02 | $31.61 | $31.01 | $31.44 | $31.44 | 472,457 |
| 2023-12-21 | $31.06 | $31.17 | $30.83 | $31.07 | $31.07 | 373,109 |
| 2023-12-20 | $31.18 | $31.18 | $30.56 | $30.56 | $30.56 | 389,736 |
| 2023-12-19 | $31.06 | $31.44 | $31.01 | $31.34 | $31.34 | 551,295 |
| 2023-12-18 | $31.06 | $31.11 | $30.57 | $30.60 | $30.60 | 648,228 |
| 2023-12-15 | $31.05 | $31.13 | $30.61 | $30.86 | $30.86 | 1,073,972 |
| 2023-12-14 | $31.86 | $31.90 | $31.52 | $31.53 | $31.53 | 605,935 |
| 2023-12-13 | $31.01 | $31.86 | $30.70 | $31.83 | $31.83 | 667,655 |
| 2023-12-12 | $30.22 | $30.36 | $29.83 | $30.26 | $30.26 | 929,332 |
| 2023-12-11 | $32.11 | $32.21 | $31.75 | $31.92 | $31.92 | 732,907 |
| 2023-12-08 | $32.42 | $32.65 | $32.14 | $32.28 | $32.28 | 301,229 |
| 2023-12-07 | $32.29 | $32.36 | $31.77 | $32.36 | $32.36 | 496,287 |
| 2023-12-06 | $32.18 | $32.40 | $32.00 | $32.17 | $32.17 | 660,797 |
| 2023-12-05 | $32.04 | $32.13 | $31.24 | $31.29 | $31.29 | 1,024,081 |
| 2023-12-04 | $31.65 | $32.29 | $31.64 | $32.27 | $32.27 | 673,865 |
| 2023-12-01 | $31.36 | $31.99 | $31.19 | $31.97 | $31.97 | 681,224 |
| 2023-11-30 | $31.12 | $31.82 | $31.12 | $31.61 | $31.61 | 501,304 |
| 2023-11-29 | $31.19 | $31.57 | $31.19 | $31.28 | $31.28 | 594,204 |
| 2023-11-28 | $30.49 | $30.51 | $30.20 | $30.38 | $30.38 | 629,999 |
| 2023-11-27 | $30.94 | $31.03 | $30.64 | $30.70 | $30.70 | 611,848 |
| 2023-11-24 | $31.54 | $31.80 | $31.51 | $31.62 | $31.62 | 199,897 |
| 2023-11-22 | $31.19 | $31.61 | $31.11 | $31.55 | $31.55 | 359,419 |
| 2023-11-21 | $31.54 | $31.66 | $30.98 | $31.00 | $31.00 | 801,071 |
| 2023-11-20 | $32.49 | $32.88 | $32.44 | $32.46 | $32.46 | 656,346 |
| 2023-11-17 | $32.24 | $32.89 | $32.15 | $32.80 | $32.80 | 696,238 |
| 2023-11-16 | $31.89 | $32.19 | $31.72 | $31.96 | $31.96 | 514,355 |
| 2023-11-15 | $31.98 | $32.20 | $31.60 | $31.71 | $31.71 | 741,263 |
| 2023-11-14 | $32.40 | $32.50 | $32.21 | $32.39 | $32.39 | 1,182,810 |
| 2023-11-13 | $32.09 | $32.42 | $31.89 | $32.15 | $32.15 | 1,365,353 |
| 2023-11-10 | $31.23 | $31.45 | $30.65 | $31.45 | $31.45 | 704,224 |
| 2023-11-09 | $31.78 | $31.78 | $31.14 | $31.16 | $31.16 | 1,373,132 |
| 2023-11-08 | $31.69 | $31.83 | $30.99 | $31.00 | $31.00 | 1,796,622 |
| 2023-11-07 | $28.92 | $29.92 | $28.75 | $29.52 | $29.52 | 626,552 |
| 2023-11-06 | $29.25 | $29.38 | $28.61 | $28.85 | $28.85 | 1,070,597 |
| 2023-11-03 | $28.86 | $29.24 | $28.85 | $29.09 | $29.09 | 1,090,623 |
| 2023-11-02 | $28.99 | $28.99 | $27.74 | $27.94 | $27.94 | 1,885,364 |
| 2023-11-01 | $28.52 | $29.06 | $28.44 | $28.95 | $28.95 | 662,255 |
| 2023-10-31 | $28.34 | $28.55 | $28.16 | $28.40 | $28.40 | 866,949 |
| 2023-10-30 | $28.39 | $28.56 | $28.10 | $28.22 | $28.22 | 748,572 |
| 2023-10-27 | $28.58 | $28.71 | $28.32 | $28.42 | $28.42 | 691,379 |
| 2023-10-26 | $28.68 | $28.82 | $28.29 | $28.29 | $28.29 | 887,246 |
| 2023-10-25 | $29.09 | $29.35 | $28.42 | $29.05 | $29.05 | 1,419,104 |
| 2023-10-24 | $28.79 | $29.74 | $28.79 | $29.52 | $29.52 | 1,383,373 |
| 2023-10-23 | $29.48 | $29.72 | $29.29 | $29.60 | $29.60 | 839,425 |
| 2023-10-20 | $29.02 | $30.08 | $28.95 | $29.84 | $29.84 | 2,473,376 |
| 2023-10-19 | $28.75 | $28.80 | $28.05 | $28.65 | $28.65 | 2,498,952 |
| 2023-10-18 | $29.54 | $30.00 | $29.08 | $29.38 | $29.38 | 2,288,918 |
| 2023-10-17 | $31.72 | $33.45 | $31.56 | $31.92 | $31.92 | 1,503,288 |
| 2023-10-16 | $32.00 | $32.60 | $31.76 | $32.55 | $32.55 | 2,698,750 |
| 2023-10-13 | $32.34 | $32.49 | $31.80 | $32.28 | $32.28 | 915,303 |
| 2023-10-12 | $33.33 | $33.60 | $32.66 | $32.70 | $32.70 | 1,532,908 |
| 2023-10-11 | $35.80 | $35.88 | $35.05 | $35.28 | $35.28 | 458,682 |
| 2023-10-10 | $35.40 | $35.63 | $35.15 | $35.44 | $35.44 | 631,577 |
| 2023-10-09 | $34.78 | $34.95 | $34.48 | $34.91 | $34.91 | 573,961 |
| 2023-10-06 | $35.09 | $35.35 | $34.93 | $35.17 | $35.17 | 524,243 |
| 2023-10-05 | $34.57 | $35.02 | $34.53 | $34.98 | $34.98 | 405,513 |
| 2023-10-04 | $34.65 | $34.79 | $34.17 | $34.54 | $34.54 | 493,489 |
| 2023-10-03 | $34.22 | $34.33 | $33.81 | $34.12 | $34.12 | 342,615 |
| 2023-10-02 | $34.60 | $34.60 | $34.14 | $34.24 | $34.24 | 557,871 |
| 2023-09-29 | $35.78 | $35.78 | $35.17 | $35.27 | $35.27 | 325,170 |
| 2023-09-28 | $35.76 | $35.80 | $35.26 | $35.33 | $35.33 | 439,894 |
| 2023-09-27 | $35.96 | $36.12 | $35.28 | $35.55 | $35.55 | 492,282 |
| 2023-09-26 | $36.48 | $36.71 | $36.40 | $36.53 | $36.53 | 487,570 |
| 2023-09-25 | $36.03 | $36.34 | $35.76 | $36.26 | $36.26 | 486,241 |
| 2023-09-22 | $36.24 | $36.42 | $35.98 | $36.08 | $36.08 | 315,497 |
| 2023-09-21 | $37.00 | $37.00 | $36.45 | $36.49 | $36.49 | 418,350 |
| 2023-09-20 | $37.80 | $37.97 | $37.42 | $37.43 | $37.43 | 280,216 |
| 2023-09-19 | $37.24 | $37.49 | $37.08 | $37.36 | $37.36 | 288,372 |
| 2023-09-18 | $37.81 | $37.81 | $37.25 | $37.39 | $37.39 | 334,925 |
| 2023-09-15 | $38.39 | $38.47 | $37.86 | $37.98 | $37.98 | 1,055,654 |
| 2023-09-14 | $38.12 | $38.80 | $37.91 | $38.53 | $38.53 | 668,863 |
| 2023-09-13 | $36.35 | $36.55 | $36.20 | $36.31 | $36.31 | 342,325 |
| 2023-09-12 | $36.92 | $37.10 | $36.61 | $36.94 | $36.94 | 359,387 |
| 2023-09-11 | $37.29 | $37.67 | $37.19 | $37.51 | $37.51 | 215,228 |
| 2023-09-08 | $38.08 | $38.08 | $37.66 | $37.79 | $37.79 | 218,119 |
| 2023-09-07 | $37.31 | $37.94 | $37.28 | $37.70 | $37.70 | 284,371 |
| 2023-09-06 | $38.05 | $38.12 | $37.15 | $37.43 | $37.43 | 768,387 |
| 2023-09-05 | $38.60 | $38.60 | $37.97 | $38.00 | $38.00 | 337,485 |
| 2023-09-01 | $38.66 | $38.73 | $38.35 | $38.38 | $38.38 | 385,281 |
| 2023-08-31 | $38.96 | $38.96 | $38.19 | $38.29 | $38.29 | 340,525 |
| 2023-08-30 | $39.42 | $39.53 | $39.16 | $39.19 | $39.19 | 308,181 |
| 2023-08-29 | $38.41 | $38.94 | $38.41 | $38.87 | $38.87 | 469,672 |
| 2023-08-28 | $38.19 | $38.29 | $37.92 | $38.27 | $38.27 | 353,527 |
| 2023-08-25 | $37.64 | $37.72 | $37.13 | $37.43 | $37.43 | 225,832 |
| 2023-08-24 | $37.74 | $37.86 | $37.29 | $37.30 | $37.30 | 391,397 |
| 2023-08-23 | $37.23 | $37.44 | $37.23 | $37.35 | $37.35 | 310,010 |
| 2023-08-22 | $36.95 | $37.11 | $36.77 | $36.93 | $36.93 | 382,528 |
| 2023-08-21 | $36.47 | $36.76 | $36.28 | $36.65 | $36.65 | 506,860 |
| 2023-08-18 | $35.85 | $36.36 | $35.74 | $36.29 | $36.29 | 623,797 |
| 2023-08-17 | $36.67 | $36.67 | $36.05 | $36.07 | $36.07 | 301,979 |
| 2023-08-16 | $36.95 | $37.03 | $36.73 | $36.75 | $36.75 | 432,475 |
| 2023-08-15 | $37.26 | $37.39 | $37.08 | $37.19 | $37.19 | 217,571 |
| 2023-08-14 | $37.12 | $37.39 | $36.91 | $37.30 | $37.30 | 266,297 |
| 2023-08-11 | $37.64 | $37.67 | $37.33 | $37.42 | $37.42 | 319,145 |
| 2023-08-10 | $38.21 | $38.39 | $37.61 | $37.62 | $37.62 | 220,537 |
| 2023-08-09 | $37.69 | $38.01 | $37.68 | $37.80 | $37.80 | 219,410 |
| 2023-08-08 | $37.46 | $37.83 | $37.40 | $37.54 | $37.54 | 317,830 |
| 2023-08-07 | $37.71 | $37.80 | $37.45 | $37.60 | $37.60 | 395,546 |
| 2023-08-04 | $37.48 | $37.84 | $37.32 | $37.41 | $37.41 | 638,152 |
| 2023-08-03 | $38.69 | $39.42 | $38.56 | $39.28 | $39.28 | 534,058 |
| 2023-08-02 | $39.65 | $39.81 | $39.28 | $39.58 | $39.58 | 469,450 |
| 2023-08-01 | $40.62 | $40.68 | $39.88 | $40.08 | $40.08 | 410,429 |
| 2023-07-31 | $41.38 | $41.58 | $41.06 | $41.36 | $41.36 | 783,131 |
| 2023-07-28 | $40.00 | $42.72 | $39.82 | $42.25 | $42.25 | 1,959,661 |
| 2023-07-27 | $39.95 | $39.95 | $39.42 | $39.52 | $39.52 | 1,223,090 |
| 2023-07-26 | $39.40 | $39.40 | $39.08 | $39.14 | $39.14 | 256,911 |
| 2023-07-25 | $39.32 | $39.71 | $39.25 | $39.51 | $39.51 | 436,548 |
| 2023-07-24 | $40.56 | $40.56 | $39.72 | $39.78 | $39.78 | 547,902 |
| 2023-07-21 | $41.36 | $41.74 | $41.27 | $41.59 | $41.59 | 714,918 |
| 2023-07-20 | $41.35 | $41.65 | $41.29 | $41.45 | $41.45 | 1,161,430 |
| 2023-07-19 | $40.87 | $41.01 | $40.81 | $40.90 | $40.90 | 957,575 |
| 2023-07-18 | $40.36 | $40.91 | $40.24 | $40.48 | $40.48 | 385,055 |
| 2023-07-17 | $40.21 | $40.78 | $40.19 | $40.68 | $40.68 | 636,289 |
| 2023-07-14 | $39.60 | $40.08 | $39.41 | $40.02 | $40.02 | 461,978 |
| 2023-07-13 | $38.93 | $39.08 | $38.65 | $38.74 | $38.74 | 475,646 |
| 2023-07-12 | $38.35 | $38.72 | $38.14 | $38.63 | $38.63 | 672,259 |
| 2023-07-11 | $38.00 | $38.00 | $37.62 | $37.75 | $37.75 | 498,405 |
| 2023-07-10 | $37.55 | $37.98 | $37.53 | $37.86 | $37.86 | 427,944 |
| 2023-07-07 | $37.93 | $38.03 | $37.60 | $37.68 | $37.68 | 537,370 |
| 2023-07-06 | $38.28 | $38.30 | $37.71 | $38.25 | $38.25 | 671,612 |
| 2023-07-05 | $38.44 | $38.67 | $38.33 | $38.48 | $38.48 | 364,209 |
| 2023-07-03 | $38.03 | $38.21 | $37.90 | $38.16 | $38.16 | 237,859 |
| 2023-06-30 | $37.67 | $38.12 | $37.65 | $38.01 | $38.01 | 681,632 |
| 2023-06-29 | $36.97 | $37.49 | $36.82 | $37.45 | $37.45 | 767,996 |
| 2023-06-28 | $37.08 | $37.44 | $36.96 | $37.40 | $37.40 | 526,610 |
| 2023-06-27 | $37.71 | $37.82 | $37.35 | $37.56 | $37.56 | 512,239 |
| 2023-06-26 | $38.33 | $38.35 | $37.86 | $38.20 | $38.20 | 336,833 |
| 2023-06-23 | $37.90 | $38.69 | $37.89 | $38.38 | $38.38 | 365,100 |
| 2023-06-22 | $37.92 | $38.50 | $37.92 | $38.48 | $38.48 | 317,095 |
| 2023-06-21 | $38.08 | $38.36 | $37.60 | $38.20 | $38.20 | 495,282 |
| 2023-06-20 | $38.25 | $38.52 | $37.95 | $38.42 | $38.42 | 426,205 |
| 2023-06-16 | $39.27 | $39.53 | $38.77 | $38.77 | $38.77 | 600,709 |
| 2023-06-15 | $38.45 | $38.80 | $38.16 | $38.75 | $38.75 | 680,801 |
| 2023-06-14 | $38.83 | $38.94 | $38.36 | $38.47 | $38.47 | 361,869 |
| 2023-06-13 | $38.73 | $38.85 | $38.32 | $38.46 | $38.46 | 490,692 |
| 2023-06-12 | $38.91 | $39.00 | $38.63 | $38.91 | $38.91 | 244,890 |
| 2023-06-09 | $38.68 | $38.75 | $38.51 | $38.51 | $38.51 | 173,090 |
| 2023-06-08 | $38.63 | $39.02 | $38.57 | $38.85 | $38.85 | 302,819 |
| 2023-06-07 | $38.99 | $38.99 | $38.52 | $38.78 | $38.78 | 252,687 |
| 2023-06-06 | $39.34 | $39.38 | $39.04 | $39.15 | $39.15 | 233,976 |
| 2023-06-05 | $39.57 | $39.67 | $39.09 | $39.16 | $39.16 | 242,393 |
| 2023-06-02 | $39.07 | $39.57 | $39.01 | $39.57 | $39.57 | 258,086 |
| 2023-06-01 | $39.33 | $39.58 | $39.16 | $39.33 | $39.33 | 255,051 |
| 2023-05-31 | $39.09 | $39.36 | $38.73 | $39.21 | $39.21 | 319,807 |
| 2023-05-30 | $39.94 | $39.94 | $39.12 | $39.28 | $39.28 | 494,810 |
| 2023-05-26 | $40.46 | $40.79 | $40.35 | $40.62 | $40.62 | 214,548 |
| 2023-05-25 | $40.95 | $40.98 | $40.30 | $40.53 | $40.53 | 291,871 |
| 2023-05-24 | $41.22 | $41.22 | $40.63 | $40.68 | $40.68 | 319,793 |
| 2023-05-23 | $41.99 | $42.21 | $41.60 | $41.80 | $41.80 | 399,860 |
| 2023-05-22 | $41.67 | $42.41 | $41.67 | $42.37 | $42.37 | 351,191 |
| 2023-05-19 | $40.90 | $41.72 | $40.80 | $41.64 | $41.64 | 422,920 |
| 2023-05-18 | $41.49 | $41.55 | $40.33 | $40.68 | $40.68 | 327,829 |
| 2023-05-17 | $41.17 | $41.46 | $40.82 | $41.40 | $41.40 | 356,701 |
| 2023-05-16 | $41.41 | $41.67 | $41.17 | $41.55 | $41.55 | 374,317 |
| 2023-05-15 | $41.85 | $42.23 | $41.83 | $42.14 | $42.14 | 237,818 |
| 2023-05-12 | $41.43 | $42.01 | $41.43 | $41.69 | $41.69 | 357,931 |
| 2023-05-11 | $42.09 | $42.20 | $41.74 | $41.96 | $41.96 | 708,415 |
| 2023-05-10 | $39.64 | $40.48 | $39.59 | $40.35 | $40.35 | 529,301 |
| 2023-05-09 | $39.46 | $39.79 | $39.42 | $39.58 | $39.58 | 267,699 |
| 2023-05-08 | $40.43 | $40.60 | $40.23 | $40.37 | $40.37 | 335,202 |
| 2023-05-05 | $40.24 | $40.47 | $39.91 | $40.37 | $40.37 | 375,836 |
| 2023-05-04 | $40.51 | $40.51 | $40.13 | $40.24 | $40.24 | 384,829 |
| 2023-05-03 | $40.75 | $41.52 | $40.66 | $40.95 | $40.95 | 329,818 |
| 2023-05-02 | $40.72 | $41.02 | $40.66 | $40.89 | $40.89 | 323,751 |
| 2023-05-01 | $41.30 | $41.38 | $40.79 | $40.86 | $40.86 | 274,216 |
| 2023-04-28 | $41.01 | $41.35 | $40.80 | $41.01 | $41.01 | 432,277 |
| 2023-04-27 | $40.87 | $41.10 | $40.64 | $41.00 | $41.00 | 261,283 |
| 2023-04-26 | $41.75 | $41.75 | $40.75 | $40.84 | $40.84 | 476,419 |
| 2023-04-25 | $41.51 | $41.65 | $41.09 | $41.11 | $41.11 | 429,616 |
| 2023-04-24 | $41.15 | $41.56 | $41.15 | $41.55 | $41.55 | 471,570 |
| 2023-04-21 | $40.73 | $41.12 | $40.68 | $40.99 | $40.99 | 541,308 |
| 2023-04-20 | $41.20 | $41.22 | $40.63 | $40.69 | $40.69 | 527,227 |
| 2023-04-19 | $40.11 | $40.92 | $40.08 | $40.56 | $40.56 | 447,502 |
| 2023-04-18 | $41.74 | $41.85 | $40.85 | $41.67 | $41.67 | 596,288 |
| 2023-04-17 | $42.31 | $43.00 | $42.17 | $42.94 | $42.94 | 498,076 |
| 2023-04-14 | $41.44 | $41.64 | $41.30 | $41.58 | $41.58 | 437,905 |
| 2023-04-13 | $39.72 | $40.87 | $39.71 | $40.76 | $40.76 | 379,365 |
| 2023-04-12 | $38.91 | $39.38 | $38.85 | $39.12 | $39.12 | 348,600 |
| 2023-04-11 | $38.85 | $39.06 | $38.68 | $39.00 | $39.00 | 384,934 |
| 2023-04-10 | $38.59 | $38.84 | $38.32 | $38.84 | $38.84 | 407,470 |
| 2023-04-06 | $38.60 | $38.94 | $38.23 | $38.88 | $38.88 | 272,553 |
| 2023-04-05 | $38.10 | $38.41 | $38.06 | $38.28 | $38.28 | 471,228 |
| 2023-04-04 | $37.65 | $37.77 | $37.41 | $37.52 | $37.52 | 222,652 |
| 2023-04-03 | $37.32 | $37.57 | $37.17 | $37.56 | $37.56 | 295,430 |
| 2023-03-31 | $37.66 | $37.89 | $37.58 | $37.76 | $37.76 | 337,146 |
| 2023-03-30 | $37.71 | $37.73 | $37.35 | $37.56 | $37.56 | 220,930 |
| 2023-03-29 | $37.39 | $37.69 | $37.35 | $37.57 | $37.57 | 353,469 |
| 2023-03-28 | $37.65 | $37.74 | $37.00 | $37.12 | $37.12 | 692,058 |
| 2023-03-27 | $37.64 | $37.98 | $37.57 | $37.76 | $37.76 | 416,502 |
| 2023-03-24 | $37.10 | $37.42 | $36.82 | $37.36 | $37.36 | 433,997 |
| 2023-03-23 | $36.81 | $37.35 | $36.71 | $36.88 | $36.88 | 494,123 |
| 2023-03-22 | $36.85 | $36.88 | $36.26 | $36.26 | $36.26 | 509,483 |
| 2023-03-21 | $36.72 | $36.91 | $36.52 | $36.77 | $36.77 | 346,405 |
| 2023-03-20 | $36.06 | $36.19 | $35.80 | $35.96 | $35.96 | 393,040 |
| 2023-03-17 | $35.81 | $35.97 | $35.66 | $35.85 | $35.85 | 630,693 |
| 2023-03-16 | $35.33 | $36.04 | $35.01 | $36.01 | $36.01 | 711,893 |
| 2023-03-15 | $35.37 | $35.86 | $35.11 | $35.71 | $35.71 | 568,611 |
| 2023-03-14 | $36.13 | $36.18 | $35.60 | $36.03 | $36.03 | 555,924 |
| 2023-03-13 | $35.07 | $36.14 | $35.06 | $36.03 | $36.03 | 834,810 |
| 2023-03-10 | $35.08 | $35.34 | $34.65 | $34.88 | $34.88 | 678,165 |
| 2023-03-09 | $35.52 | $35.63 | $34.97 | $35.07 | $35.07 | 599,952 |
| 2023-03-08 | $35.21 | $35.52 | $34.95 | $35.11 | $35.11 | 459,236 |
| 2023-03-07 | $36.25 | $36.34 | $35.76 | $35.78 | $35.78 | 514,790 |
| 2023-03-06 | $36.59 | $36.74 | $36.32 | $36.46 | $36.46 | 400,444 |
| 2023-03-03 | $36.13 | $36.73 | $36.08 | $36.70 | $36.70 | 448,247 |
| 2023-03-02 | $36.69 | $36.77 | $36.09 | $36.39 | $36.39 | 546,567 |
| 2023-03-01 | $37.29 | $37.80 | $36.91 | $36.99 | $36.99 | 647,991 |
| 2023-02-28 | $37.64 | $37.85 | $37.33 | $37.56 | $37.56 | 535,954 |
| 2023-02-27 | $38.27 | $38.33 | $37.71 | $37.87 | $37.87 | 536,054 |
| 2023-02-24 | $37.68 | $37.85 | $37.12 | $37.43 | $37.43 | 670,536 |
| 2023-02-23 | $37.41 | $37.92 | $36.89 | $37.38 | $37.38 | 936,259 |
| 2023-02-22 | $39.05 | $39.18 | $37.09 | $37.98 | $37.98 | 955,045 |
| 2023-02-21 | $39.69 | $39.83 | $39.11 | $39.26 | $39.26 | 650,348 |
| 2023-02-17 | $39.21 | $40.01 | $39.12 | $40.00 | $40.00 | 665,523 |
| 2023-02-16 | $39.19 | $39.45 | $39.08 | $39.10 | $39.10 | 318,413 |
| 2023-02-15 | $39.45 | $39.82 | $39.29 | $39.72 | $39.72 | 337,275 |
| 2023-02-14 | $39.15 | $39.45 | $38.99 | $39.18 | $39.18 | 308,493 |
| 2023-02-13 | $39.06 | $39.33 | $39.01 | $39.27 | $39.27 | 248,400 |
| 2023-02-10 | $38.81 | $39.00 | $38.64 | $38.69 | $38.69 | 477,281 |
| 2023-02-09 | $39.74 | $40.14 | $39.47 | $39.63 | $39.63 | 501,726 |
| 2023-02-08 | $39.24 | $39.35 | $38.82 | $38.96 | $38.96 | 405,447 |
| 2023-02-07 | $38.60 | $39.27 | $38.44 | $39.24 | $39.24 | 365,955 |
| 2023-02-06 | $38.62 | $39.05 | $38.49 | $38.93 | $38.93 | 485,996 |
| 2023-02-03 | $38.27 | $38.86 | $38.15 | $38.26 | $38.26 | 408,710 |
| 2023-02-02 | $38.59 | $38.64 | $38.01 | $38.37 | $38.37 | 484,544 |
| 2023-02-01 | $39.15 | $39.33 | $38.50 | $39.12 | $39.12 | 424,903 |
| 2023-01-31 | $38.78 | $39.16 | $38.68 | $39.15 | $39.15 | 250,743 |
| 2023-01-30 | $39.01 | $39.14 | $38.36 | $38.53 | $38.53 | 316,076 |
| 2023-01-27 | $38.60 | $39.04 | $38.52 | $38.87 | $38.87 | 578,372 |
| 2023-01-26 | $38.88 | $38.92 | $38.61 | $38.68 | $38.68 | 601,286 |
| 2023-01-25 | $38.77 | $38.82 | $38.44 | $38.80 | $38.80 | 1,063,701 |
| 2023-01-24 | $39.50 | $39.53 | $38.93 | $39.01 | $39.01 | 590,374 |
| 2023-01-23 | $39.80 | $39.95 | $39.58 | $39.88 | $39.88 | 410,561 |
| 2023-01-20 | $40.19 | $40.44 | $39.81 | $40.39 | $40.39 | 682,816 |
| 2023-01-19 | $39.62 | $39.74 | $39.26 | $39.47 | $39.47 | 419,805 |
| 2023-01-18 | $40.15 | $40.22 | $39.38 | $39.41 | $39.41 | 541,397 |
| 2023-01-17 | $40.40 | $40.40 | $39.87 | $40.00 | $40.00 | 484,070 |
| 2023-01-13 | $40.17 | $40.52 | $39.85 | $40.16 | $40.16 | 567,574 |
| 2023-01-12 | $39.71 | $40.16 | $39.30 | $40.00 | $40.00 | 789,428 |
| 2023-01-11 | $41.29 | $41.29 | $39.56 | $40.31 | $40.31 | 1,593,009 |
| 2023-01-10 | $42.60 | $43.41 | $42.50 | $43.22 | $43.22 | 342,024 |
| 2023-01-09 | $43.48 | $43.66 | $42.69 | $42.77 | $42.77 | 437,228 |
| 2023-01-06 | $42.32 | $43.04 | $41.97 | $42.89 | $42.89 | 413,919 |
| 2023-01-05 | $42.01 | $42.33 | $41.90 | $42.12 | $42.12 | 290,208 |
| 2023-01-04 | $43.27 | $43.29 | $42.37 | $42.51 | $42.51 | 401,029 |
| 2023-01-03 | $42.99 | $43.45 | $42.76 | $43.03 | $43.03 | 531,382 |
| 2022-12-30 | $42.31 | $42.47 | $41.81 | $42.38 | $42.38 | 572,630 |
| 2022-12-29 | $42.38 | $42.91 | $42.30 | $42.56 | $42.56 | 491,906 |
| 2022-12-28 | $42.11 | $42.44 | $41.94 | $42.00 | $42.00 | 493,828 |
| 2022-12-27 | $43.27 | $43.34 | $42.64 | $42.77 | $42.77 | 364,430 |
| 2022-12-23 | $42.94 | $43.12 | $42.70 | $43.05 | $43.05 | 440,522 |
| 2022-12-22 | $42.85 | $43.13 | $42.60 | $43.11 | $43.11 | 553,470 |
| 2022-12-21 | $41.92 | $43.22 | $41.82 | $43.14 | $43.14 | 941,075 |
| 2022-12-20 | $43.04 | $43.49 | $42.60 | $43.17 | $43.17 | 1,171,220 |
| 2022-12-19 | $43.59 | $43.65 | $42.83 | $43.04 | $43.04 | 595,927 |
| 2022-12-16 | $43.90 | $44.40 | $43.25 | $44.27 | $44.27 | 1,268,216 |
| 2022-12-15 | $45.22 | $45.45 | $44.38 | $44.76 | $44.76 | 739,824 |
| 2022-12-14 | $45.43 | $46.28 | $45.30 | $45.85 | $45.85 | 1,362,631 |
| 2022-12-13 | $45.88 | $46.24 | $45.64 | $45.93 | $45.93 | 1,121,983 |
| 2022-12-12 | $45.54 | $47.12 | $45.52 | $46.83 | $46.83 | 1,251,905 |
| 2022-12-09 | $45.67 | $45.86 | $45.34 | $45.50 | $45.50 | 1,390,793 |
| 2022-12-08 | $46.32 | $46.37 | $45.71 | $45.84 | $45.84 | 992,861 |
| 2022-12-07 | $45.66 | $46.13 | $45.31 | $45.72 | $45.72 | 563,694 |
| 2022-12-06 | $46.09 | $46.10 | $45.26 | $45.29 | $45.29 | 740,664 |
| 2022-12-05 | $46.85 | $46.94 | $45.67 | $46.04 | $46.04 | 794,516 |
| 2022-12-02 | $45.55 | $47.50 | $45.47 | $47.06 | $47.06 | 789,610 |
| 2022-12-01 | $46.44 | $46.70 | $46.28 | $46.39 | $46.39 | 449,842 |
| 2022-11-30 | $45.20 | $46.57 | $45.11 | $46.53 | $46.53 | 682,183 |
| 2022-11-29 | $44.74 | $44.76 | $44.14 | $44.31 | $44.31 | 583,954 |
| 2022-11-28 | $44.85 | $45.72 | $44.78 | $44.83 | $44.83 | 714,331 |
| 2022-11-25 | $44.33 | $44.56 | $44.14 | $44.32 | $44.32 | 155,333 |
| 2022-11-23 | $43.69 | $44.07 | $43.59 | $43.98 | $43.98 | 332,528 |
| 2022-11-22 | $43.67 | $43.89 | $43.32 | $43.82 | $43.82 | 283,036 |
| 2022-11-21 | $43.75 | $43.94 | $43.11 | $43.44 | $43.44 | 445,812 |
| 2022-11-18 | $43.49 | $43.89 | $43.23 | $43.55 | $43.55 | 302,684 |
| 2022-11-17 | $43.48 | $43.65 | $42.98 | $43.27 | $43.27 | 439,536 |
| 2022-11-16 | $43.44 | $43.68 | $42.99 | $43.50 | $43.50 | 575,512 |
| 2022-11-15 | $43.04 | $43.38 | $42.33 | $43.10 | $43.10 | 554,697 |
| 2022-11-14 | $42.12 | $42.96 | $41.90 | $42.54 | $42.54 | 1,036,781 |
| 2022-11-11 | $41.91 | $42.17 | $41.04 | $41.84 | $41.84 | 1,314,761 |
| 2022-11-10 | $42.86 | $43.62 | $42.58 | $43.50 | $43.50 | 1,097,884 |
| 2022-11-09 | $40.13 | $41.86 | $39.98 | $41.28 | $41.28 | 626,413 |
| 2022-11-08 | $40.05 | $40.71 | $39.79 | $40.03 | $40.03 | 644,083 |
| 2022-11-07 | $39.29 | $39.98 | $39.10 | $39.61 | $39.61 | 596,856 |
| 2022-11-04 | $39.58 | $39.95 | $39.07 | $39.95 | $39.95 | 573,617 |
| 2022-11-03 | $38.15 | $39.87 | $37.77 | $39.35 | $39.35 | 630,846 |
| 2022-11-02 | $38.69 | $39.87 | $38.48 | $38.82 | $38.82 | 557,083 |
| 2022-11-01 | $39.01 | $39.19 | $38.27 | $38.36 | $38.36 | 454,182 |
| 2022-10-31 | $38.68 | $38.84 | $38.28 | $38.51 | $38.51 | 342,366 |
| 2022-10-28 | $38.39 | $39.09 | $38.26 | $39.09 | $39.09 | 452,940 |
| 2022-10-27 | $38.56 | $38.72 | $38.13 | $38.40 | $38.40 | 455,131 |
| 2022-10-26 | $38.03 | $39.40 | $38.03 | $39.28 | $39.28 | 557,703 |
| 2022-10-25 | $37.53 | $38.13 | $37.53 | $37.97 | $37.97 | 388,540 |
| 2022-10-24 | $36.95 | $37.71 | $36.72 | $37.66 | $37.66 | 628,934 |
| 2022-10-21 | $35.23 | $37.10 | $35.11 | $36.92 | $36.92 | 2,593,273 |
| 2022-10-20 | $36.30 | $36.83 | $35.63 | $35.74 | $35.74 | 1,051,101 |
| 2022-10-19 | $37.04 | $37.07 | $36.05 | $36.37 | $36.37 | 357,951 |
| 2022-10-18 | $37.46 | $37.64 | $37.09 | $37.24 | $37.24 | 390,073 |
| 2022-10-17 | $36.71 | $37.49 | $36.63 | $37.43 | $37.43 | 461,538 |
| 2022-10-14 | $37.18 | $37.55 | $36.46 | $36.50 | $36.50 | 427,199 |
| 2022-10-13 | $35.40 | $37.10 | $35.39 | $36.81 | $36.81 | 487,044 |
| 2022-10-12 | $35.65 | $36.29 | $35.59 | $36.24 | $36.24 | 408,915 |
| 2022-10-11 | $35.21 | $36.04 | $34.88 | $35.11 | $35.11 | 485,427 |
| 2022-10-10 | $35.50 | $35.55 | $34.91 | $35.18 | $35.18 | 395,921 |
| 2022-10-07 | $35.70 | $35.83 | $35.00 | $35.10 | $35.10 | 358,050 |
| 2022-10-06 | $36.25 | $36.87 | $36.10 | $36.72 | $36.72 | 519,382 |
| 2022-10-05 | $35.40 | $35.87 | $34.95 | $35.74 | $35.74 | 635,560 |
| 2022-10-04 | $35.06 | $35.59 | $35.06 | $35.45 | $35.45 | 721,348 |
| 2022-10-03 | $33.42 | $34.08 | $33.12 | $33.80 | $33.80 | 823,410 |
| 2022-09-30 | $31.86 | $32.56 | $31.86 | $32.13 | $32.13 | 802,635 |
| 2022-09-29 | $32.42 | $32.43 | $31.40 | $31.93 | $31.93 | 1,469,796 |
| 2022-09-28 | $31.59 | $32.74 | $31.59 | $32.64 | $32.64 | 442,572 |
| 2022-09-27 | $31.87 | $32.28 | $31.43 | $31.82 | $31.82 | 554,263 |
| 2022-09-26 | $31.76 | $32.24 | $31.47 | $31.52 | $31.52 | 517,236 |
| 2022-09-23 | $32.06 | $32.36 | $31.54 | $31.83 | $31.83 | 759,910 |
| 2022-09-22 | $33.68 | $33.68 | $33.12 | $33.34 | $33.34 | 565,635 |
| 2022-09-21 | $34.76 | $34.98 | $34.05 | $34.09 | $34.09 | 384,038 |
| 2022-09-20 | $34.50 | $35.05 | $34.38 | $34.78 | $34.78 | 420,891 |
| 2022-09-19 | $35.28 | $35.32 | $34.30 | $34.92 | $34.92 | 654,075 |
| 2022-09-16 | $36.06 | $36.57 | $35.82 | $36.46 | $36.46 | 746,503 |
| 2022-09-15 | $36.43 | $36.68 | $36.13 | $36.42 | $36.42 | 366,818 |
| 2022-09-14 | $37.01 | $37.02 | $36.03 | $36.43 | $36.43 | 447,859 |
| 2022-09-13 | $36.90 | $37.02 | $36.12 | $36.30 | $36.30 | 269,610 |
| 2022-09-12 | $37.03 | $37.51 | $36.99 | $37.31 | $37.31 | 268,927 |
| 2022-09-09 | $37.46 | $37.68 | $37.33 | $37.44 | $37.44 | 319,121 |
| 2022-09-08 | $36.30 | $37.49 | $36.25 | $37.49 | $37.49 | 466,840 |
| 2022-09-07 | $35.61 | $36.56 | $35.61 | $36.44 | $36.44 | 379,866 |
| 2022-09-06 | $35.69 | $36.35 | $35.24 | $35.60 | $35.60 | 457,978 |
| 2022-09-02 | $35.75 | $36.14 | $34.86 | $35.13 | $35.13 | 592,563 |
| 2022-09-01 | $34.66 | $35.69 | $34.30 | $35.66 | $35.66 | 816,610 |
| 2022-08-31 | $35.54 | $35.99 | $35.46 | $35.49 | $35.49 | 411,680 |
| 2022-08-30 | $35.53 | $35.63 | $34.98 | $35.26 | $35.26 | 618,068 |
| 2022-08-29 | $34.77 | $35.47 | $34.70 | $34.98 | $34.98 | 486,475 |
| 2022-08-26 | $36.74 | $36.81 | $35.12 | $35.14 | $35.14 | 595,588 |
| 2022-08-25 | $36.80 | $36.95 | $36.44 | $36.69 | $36.69 | 309,265 |
| 2022-08-24 | $35.78 | $36.92 | $35.77 | $36.59 | $36.59 | 529,656 |
| 2022-08-23 | $34.80 | $35.34 | $34.60 | $35.20 | $35.20 | 380,963 |
| 2022-08-22 | $35.54 | $35.96 | $35.21 | $35.30 | $35.30 | 334,807 |
| 2022-08-19 | $35.95 | $36.18 | $35.78 | $35.89 | $35.89 | 334,070 |
| 2022-08-18 | $35.84 | $36.04 | $35.47 | $35.93 | $35.93 | 487,715 |
| 2022-08-17 | $36.46 | $36.71 | $36.20 | $36.27 | $36.27 | 368,842 |
| 2022-08-16 | $36.57 | $36.68 | $35.96 | $36.44 | $36.44 | 423,560 |
| 2022-08-15 | $36.84 | $37.29 | $36.80 | $37.24 | $37.24 | 345,560 |
| 2022-08-12 | $36.88 | $37.15 | $36.45 | $37.01 | $37.01 | 563,806 |
| 2022-08-11 | $37.25 | $38.17 | $37.25 | $37.70 | $37.70 | 1,296,042 |
| 2022-08-10 | $35.95 | $36.18 | $35.44 | $35.69 | $35.69 | 789,410 |
| 2022-08-09 | $35.49 | $35.60 | $35.00 | $35.13 | $35.13 | 621,044 |
| 2022-08-08 | $35.12 | $35.41 | $34.36 | $35.21 | $35.21 | 1,056,210 |
| 2022-08-05 | $35.11 | $35.34 | $34.72 | $35.15 | $35.15 | 622,431 |
| 2022-08-04 | $35.77 | $36.29 | $35.72 | $36.01 | $36.01 | 492,817 |
| 2022-08-03 | $34.83 | $35.50 | $34.78 | $35.43 | $35.43 | 836,700 |
| 2022-08-02 | $34.73 | $35.20 | $34.68 | $34.81 | $34.81 | 707,040 |
| 2022-08-01 | $34.97 | $35.90 | $34.97 | $35.08 | $35.08 | 969,589 |
| 2022-07-29 | $35.67 | $35.98 | $35.38 | $35.62 | $35.62 | 412,318 |
| 2022-07-28 | $35.97 | $36.03 | $35.03 | $35.80 | $35.80 | 776,115 |
| 2022-07-27 | $35.52 | $36.68 | $35.52 | $36.47 | $36.47 | 1,016,251 |
| 2022-07-26 | $35.47 | $35.90 | $35.24 | $35.77 | $35.77 | 635,104 |
| 2022-07-25 | $35.40 | $35.58 | $34.88 | $35.54 | $35.54 | 566,840 |
| 2022-07-22 | $35.84 | $36.30 | $35.50 | $35.68 | $35.68 | 463,787 |
| 2022-07-21 | $35.27 | $35.95 | $35.21 | $35.95 | $35.95 | 334,304 |
| 2022-07-20 | $35.17 | $35.47 | $34.77 | $35.04 | $35.04 | 452,028 |
| 2022-07-19 | $35.28 | $35.81 | $35.09 | $35.73 | $35.73 | 475,896 |
| 2022-07-18 | $34.59 | $34.99 | $34.08 | $34.19 | $34.19 | 575,886 |
| 2022-07-15 | $34.22 | $34.69 | $34.06 | $34.31 | $34.31 | 2,364,683 |
| 2022-07-14 | $33.59 | $34.50 | $33.38 | $34.09 | $34.09 | 1,430,554 |
| 2022-07-13 | $32.86 | $34.25 | $32.80 | $33.75 | $33.75 | 596,154 |
| 2022-07-12 | $33.56 | $33.70 | $32.85 | $33.33 | $33.33 | 406,602 |
| 2022-07-11 | $33.85 | $34.19 | $33.49 | $33.83 | $33.83 | 444,268 |
| 2022-07-08 | $33.54 | $34.26 | $33.50 | $34.25 | $34.25 | 332,601 |
| 2022-07-07 | $33.13 | $33.90 | $33.04 | $33.90 | $33.90 | 582,812 |
| 2022-07-06 | $33.04 | $33.45 | $32.97 | $33.30 | $33.30 | 567,638 |
| 2022-07-05 | $32.89 | $33.95 | $32.83 | $33.94 | $33.94 | 481,827 |
| 2022-07-01 | $32.24 | $33.48 | $32.14 | $33.43 | $33.43 | 324,427 |
| 2022-06-30 | $32.12 | $32.92 | $32.01 | $32.49 | $32.49 | 475,634 |
| 2022-06-29 | $31.07 | $31.95 | $31.03 | $31.76 | $31.76 | 307,354 |
| 2022-06-28 | $31.78 | $31.85 | $31.29 | $31.44 | $31.44 | 356,667 |
| 2022-06-27 | $32.29 | $32.64 | $32.04 | $32.39 | $32.39 | 396,331 |
| 2022-06-24 | $32.19 | $32.34 | $31.47 | $32.31 | $32.31 | 567,975 |
| 2022-06-23 | $30.22 | $31.11 | $30.18 | $31.09 | $31.09 | 515,789 |
| 2022-06-22 | $29.80 | $30.96 | $29.80 | $30.43 | $30.43 | 483,972 |
| 2022-06-21 | $29.44 | $30.08 | $29.41 | $29.90 | $29.90 | 666,863 |
| 2022-06-17 | $26.96 | $28.63 | $26.94 | $28.54 | $28.54 | 1,369,324 |
| 2022-06-16 | $26.78 | $26.93 | $26.19 | $26.83 | $26.83 | 631,433 |
| 2022-06-15 | $27.35 | $27.83 | $27.00 | $27.68 | $27.68 | 498,130 |
| 2022-06-14 | $27.82 | $27.93 | $27.08 | $27.49 | $27.49 | 486,540 |
| 2022-06-13 | $27.94 | $28.24 | $27.68 | $27.83 | $27.83 | 715,619 |
| 2022-06-10 | $29.28 | $29.31 | $28.70 | $28.89 | $28.89 | 578,245 |
| 2022-06-09 | $30.62 | $30.63 | $29.77 | $29.79 | $29.79 | 389,901 |
| 2022-06-08 | $30.65 | $31.43 | $30.63 | $31.06 | $31.06 | 286,989 |
| 2022-06-07 | $29.76 | $30.81 | $29.76 | $30.76 | $30.76 | 354,167 |
| 2022-06-06 | $30.35 | $30.45 | $29.50 | $29.80 | $29.80 | 385,067 |
| 2022-06-03 | $30.19 | $30.48 | $30.01 | $30.11 | $30.11 | 331,718 |
| 2022-06-02 | $29.91 | $30.43 | $29.72 | $30.31 | $30.31 | 461,969 |
| 2022-06-01 | $30.47 | $30.54 | $29.43 | $30.03 | $30.03 | 538,686 |
| 2022-05-31 | $30.74 | $30.78 | $30.05 | $30.25 | $30.25 | 611,436 |
| 2022-05-27 | $29.98 | $30.52 | $29.93 | $30.36 | $30.36 | 1,338,108 |
| 2022-05-26 | $29.89 | $30.44 | $29.57 | $29.81 | $29.81 | 694,938 |
| 2022-05-25 | $30.42 | $30.64 | $29.79 | $30.00 | $30.00 | 626,054 |
| 2022-05-24 | $31.11 | $31.13 | $30.44 | $30.53 | $30.53 | 1,909,692 |
| 2022-05-23 | $31.03 | $31.11 | $30.73 | $30.83 | $30.83 | 353,916 |
| 2022-05-20 | $30.87 | $31.11 | $30.48 | $31.08 | $31.08 | 531,395 |
| 2022-05-19 | $29.99 | $30.60 | $29.96 | $30.43 | $30.43 | 519,596 |
| 2022-05-18 | $29.83 | $30.24 | $29.53 | $29.59 | $29.59 | 940,144 |
| 2022-05-17 | $30.00 | $30.49 | $29.63 | $30.40 | $30.40 | 936,749 |
| 2022-05-16 | $29.18 | $29.84 | $29.08 | $29.38 | $29.38 | 689,532 |
| 2022-05-13 | $28.71 | $29.47 | $28.48 | $29.32 | $29.32 | 758,626 |
| 2022-05-12 | $27.98 | $28.61 | $27.73 | $28.32 | $28.32 | 1,004,096 |
| 2022-05-11 | $29.28 | $29.56 | $27.42 | $27.98 | $27.98 | 1,062,494 |
| 2022-05-10 | $29.59 | $30.00 | $29.07 | $29.44 | $29.44 | 959,071 |
| 2022-05-09 | $30.39 | $30.44 | $29.00 | $29.16 | $29.16 | 998,306 |
| 2022-05-06 | $32.01 | $32.06 | $30.66 | $30.81 | $30.81 | 957,182 |
| 2022-05-05 | $34.04 | $34.22 | $32.99 | $33.32 | $33.32 | 1,837,502 |
| 2022-05-04 | $34.01 | $34.03 | $32.37 | $33.55 | $33.55 | 824,052 |
| 2022-05-03 | $34.33 | $34.76 | $34.26 | $34.36 | $34.36 | 402,382 |
| 2022-05-02 | $34.51 | $34.98 | $34.06 | $34.81 | $34.81 | 383,536 |
| 2022-04-29 | $35.56 | $35.85 | $35.05 | $35.18 | $35.18 | 387,850 |
| 2022-04-28 | $35.22 | $35.35 | $34.43 | $35.07 | $35.07 | 511,027 |
| 2022-04-27 | $35.14 | $35.49 | $34.80 | $35.05 | $35.05 | 587,202 |
| 2022-04-26 | $36.05 | $36.17 | $34.74 | $34.74 | $34.74 | 550,986 |
| 2022-04-25 | $35.84 | $36.42 | $35.59 | $36.09 | $36.09 | 819,738 |
| 2022-04-22 | $37.23 | $37.31 | $36.42 | $36.46 | $36.46 | 419,716 |
| 2022-04-21 | $38.12 | $38.20 | $37.33 | $37.48 | $37.48 | 405,635 |
| 2022-04-20 | $38.21 | $38.22 | $37.86 | $38.00 | $38.00 | 495,087 |
| 2022-04-19 | $37.21 | $38.13 | $37.15 | $37.89 | $37.89 | 864,036 |
| 2022-04-18 | $36.59 | $36.65 | $36.00 | $36.43 | $36.43 | 722,081 |
| 2022-04-14 | $36.78 | $37.62 | $36.11 | $36.75 | $36.75 | 432,427 |
| 2022-04-13 | $37.10 | $37.38 | $36.74 | $37.10 | $37.10 | 870,566 |
| 2022-04-12 | $37.03 | $37.09 | $36.31 | $36.53 | $36.53 | 1,575,322 |
| 2022-04-11 | $37.20 | $37.30 | $35.74 | $35.78 | $35.78 | 1,934,255 |
| 2022-04-08 | $37.04 | $37.44 | $36.68 | $36.72 | $36.72 | 1,010,957 |
| 2022-04-07 | $38.38 | $38.70 | $38.01 | $38.57 | $38.57 | 401,557 |
| 2022-04-06 | $37.62 | $37.81 | $37.22 | $37.61 | $37.61 | 409,329 |
| 2022-04-05 | $38.48 | $38.59 | $37.84 | $38.17 | $38.17 | 413,088 |
| 2022-04-04 | $37.43 | $37.88 | $37.24 | $37.85 | $37.85 | 326,189 |
| 2022-04-01 | $36.20 | $36.68 | $36.05 | $36.64 | $36.64 | 264,737 |
| 2022-03-31 | $36.80 | $36.96 | $36.15 | $36.18 | $36.18 | 224,409 |
| 2022-03-30 | $36.65 | $37.68 | $36.56 | $36.80 | $36.80 | 409,212 |
| 2022-03-29 | $36.23 | $36.45 | $35.47 | $35.64 | $35.64 | 587,206 |
| 2022-03-28 | $35.13 | $36.07 | $35.13 | $36.03 | $36.03 | 507,743 |
| 2022-03-25 | $35.57 | $35.57 | $34.89 | $35.14 | $35.14 | 368,758 |
| 2022-03-24 | $35.00 | $35.18 | $34.73 | $35.15 | $35.15 | 290,354 |
| 2022-03-23 | $35.23 | $35.56 | $34.72 | $34.80 | $34.80 | 316,397 |
| 2022-03-22 | $35.62 | $36.02 | $35.46 | $35.91 | $35.91 | 281,216 |
| 2022-03-21 | $35.72 | $36.26 | $35.52 | $35.88 | $35.88 | 659,305 |
| 2022-03-18 | $35.44 | $36.49 | $35.44 | $36.13 | $36.13 | 1,591,626 |
| 2022-03-17 | $35.72 | $36.52 | $35.49 | $36.49 | $36.49 | 633,352 |
| 2022-03-16 | $34.47 | $36.01 | $34.47 | $35.84 | $35.84 | 812,485 |
| 2022-03-15 | $33.02 | $33.51 | $32.83 | $33.51 | $33.51 | 571,006 |
| 2022-03-14 | $32.38 | $33.13 | $32.33 | $32.54 | $32.54 | 518,286 |
| 2022-03-11 | $32.66 | $32.80 | $31.63 | $31.71 | $31.71 | 324,535 |
| 2022-03-10 | $32.56 | $32.84 | $32.35 | $32.57 | $32.57 | 404,794 |
| 2022-03-09 | $32.28 | $33.15 | $32.20 | $32.93 | $32.93 | 505,519 |
| 2022-03-08 | $31.71 | $32.78 | $31.20 | $31.81 | $31.81 | 626,016 |
| 2022-03-07 | $31.75 | $32.27 | $31.63 | $31.97 | $31.97 | 850,614 |
| 2022-03-04 | $30.97 | $31.52 | $30.83 | $31.02 | $31.02 | 435,788 |
| 2022-03-03 | $33.16 | $33.25 | $32.11 | $32.30 | $32.30 | 440,823 |
| 2022-03-02 | $33.78 | $33.81 | $33.03 | $33.47 | $33.47 | 463,920 |
| 2022-03-01 | $33.91 | $34.66 | $33.70 | $34.03 | $34.03 | 631,760 |
| 2022-02-28 | $33.21 | $33.81 | $33.13 | $33.46 | $33.46 | 749,536 |
| 2022-02-25 | $32.16 | $33.08 | $32.01 | $32.84 | $32.84 | 546,399 |
| 2022-02-24 | $30.10 | $32.57 | $30.08 | $32.48 | $32.48 | 1,023,403 |
| 2022-02-23 | $31.48 | $31.48 | $30.91 | $30.96 | $30.96 | 559,554 |
| 2022-02-22 | $31.11 | $31.78 | $30.84 | $31.15 | $31.15 | 770,839 |
| 2022-02-18 | $32.59 | $32.70 | $31.71 | $32.20 | $32.20 | 544,817 |
| 2022-02-17 | $33.64 | $33.74 | $32.57 | $32.68 | $32.68 | 894,472 |
| 2022-02-16 | $34.11 | $34.42 | $33.42 | $33.54 | $33.54 | 1,109,027 |
| 2022-02-15 | $33.44 | $34.00 | $33.34 | $33.90 | $33.90 | 994,967 |
| 2022-02-14 | $33.35 | $33.55 | $32.71 | $32.97 | $32.97 | 611,943 |
| 2022-02-11 | $34.08 | $34.25 | $33.02 | $33.32 | $33.32 | 582,472 |
| 2022-02-10 | $33.94 | $34.77 | $33.68 | $34.00 | $34.00 | 586,610 |
| 2022-02-09 | $34.27 | $35.09 | $34.26 | $34.90 | $34.90 | 803,771 |
| 2022-02-08 | $34.62 | $34.71 | $33.75 | $34.07 | $34.07 | 663,017 |
| 2022-02-07 | $34.86 | $35.38 | $34.83 | $35.12 | $35.12 | 296,077 |
| 2022-02-04 | $34.31 | $34.98 | $34.27 | $34.67 | $34.67 | 414,437 |
| 2022-02-03 | $34.58 | $34.91 | $33.93 | $34.20 | $34.20 | 865,719 |
| 2022-02-02 | $35.31 | $35.36 | $34.68 | $34.72 | $34.72 | 666,579 |
| 2022-02-01 | $34.48 | $34.68 | $33.78 | $34.62 | $34.62 | 835,017 |
| 2022-01-31 | $33.26 | $34.32 | $33.25 | $34.08 | $34.08 | 1,072,391 |
| 2022-01-28 | $32.21 | $32.99 | $31.94 | $32.85 | $32.85 | 608,361 |
| 2022-01-27 | $32.04 | $32.42 | $31.60 | $31.71 | $31.71 | 674,473 |
| 2022-01-26 | $33.03 | $33.82 | $32.47 | $32.72 | $32.72 | 485,709 |
| 2022-01-25 | $32.81 | $33.02 | $32.07 | $32.59 | $32.59 | 809,782 |
| 2022-01-24 | $32.72 | $34.24 | $32.24 | $34.14 | $34.14 | 810,883 |
| 2022-01-21 | $34.16 | $34.33 | $33.35 | $33.50 | $33.50 | 441,598 |
| 2022-01-20 | $34.68 | $35.26 | $34.24 | $34.39 | $34.39 | 614,414 |
| 2022-01-19 | $34.77 | $35.29 | $34.56 | $34.75 | $34.75 | 523,945 |
| 2022-01-18 | $34.81 | $35.25 | $34.39 | $34.45 | $34.45 | 664,572 |
| 2022-01-14 | $35.37 | $35.77 | $34.95 | $35.70 | $35.70 | 626,355 |
| 2022-01-13 | $36.01 | $36.06 | $34.78 | $34.86 | $34.86 | 678,841 |
| 2022-01-12 | $36.72 | $36.84 | $36.37 | $36.43 | $36.43 | 291,147 |
| 2022-01-11 | $36.33 | $36.93 | $36.30 | $36.92 | $36.92 | 390,739 |
| 2022-01-10 | $35.83 | $36.81 | $35.70 | $36.77 | $36.77 | 436,469 |
| 2022-01-07 | $36.00 | $36.41 | $35.87 | $36.29 | $36.29 | 473,376 |
| 2022-01-06 | $36.31 | $37.01 | $36.26 | $36.31 | $36.31 | 691,436 |
| 2022-01-05 | $38.67 | $38.82 | $37.39 | $37.44 | $37.44 | 420,410 |
| 2022-01-04 | $39.07 | $39.12 | $38.52 | $38.58 | $38.58 | 600,520 |
| 2022-01-03 | $39.82 | $39.87 | $39.23 | $39.68 | $39.68 | 439,095 |
| 2021-12-31 | $39.92 | $40.13 | $39.40 | $39.56 | $39.56 | 295,253 |
| 2021-12-30 | $39.78 | $40.25 | $39.75 | $39.86 | $39.86 | 195,527 |
| 2021-12-29 | $39.61 | $39.90 | $39.54 | $39.81 | $39.81 | 194,974 |
| 2021-12-28 | $39.67 | $39.79 | $39.38 | $39.42 | $39.42 | 199,201 |
| 2021-12-27 | $39.70 | $39.97 | $39.40 | $39.89 | $39.89 | 205,015 |
| 2021-12-23 | $39.42 | $39.78 | $39.29 | $39.69 | $39.69 | 180,163 |
| 2021-12-22 | $39.41 | $40.00 | $39.34 | $39.88 | $39.88 | 195,925 |
| 2021-12-21 | $39.07 | $39.42 | $38.74 | $39.24 | $39.24 | 308,996 |
| 2021-12-20 | $38.29 | $38.91 | $38.18 | $38.83 | $38.83 | 328,616 |
| 2021-12-17 | $37.22 | $38.37 | $36.95 | $37.94 | $37.94 | 1,553,716 |
| 2021-12-16 | $37.65 | $37.89 | $37.36 | $37.48 | $37.48 | 932,769 |
| 2021-12-15 | $36.53 | $36.75 | $36.08 | $36.50 | $36.50 | 1,127,711 |
| 2021-12-14 | $36.63 | $37.00 | $35.81 | $35.87 | $35.87 | 549,201 |
| 2021-12-13 | $38.17 | $38.26 | $37.74 | $38.07 | $38.07 | 388,351 |
| 2021-12-10 | $38.20 | $38.50 | $37.95 | $38.04 | $38.04 | 560,655 |
| 2021-12-09 | $40.22 | $40.33 | $39.40 | $39.40 | $39.40 | 496,258 |
| 2021-12-08 | $40.02 | $40.27 | $39.63 | $40.16 | $40.16 | 694,578 |
| 2021-12-07 | $38.31 | $39.10 | $38.28 | $38.74 | $38.74 | 520,654 |
| 2021-12-06 | $37.04 | $37.16 | $36.40 | $36.92 | $36.92 | 502,012 |
| 2021-12-03 | $37.87 | $37.94 | $36.91 | $37.16 | $37.16 | 338,551 |
| 2021-12-02 | $37.24 | $37.75 | $37.14 | $37.46 | $37.46 | 501,287 |
| 2021-12-01 | $38.73 | $38.96 | $38.00 | $38.00 | $38.00 | 375,466 |
| 2021-11-30 | $38.99 | $39.16 | $37.80 | $38.52 | $38.52 | 392,410 |
| 2021-11-29 | $38.45 | $39.04 | $38.34 | $38.64 | $38.64 | 400,886 |
| 2021-11-26 | $39.83 | $40.11 | $38.94 | $39.18 | $39.18 | 262,301 |
| 2021-11-24 | $38.47 | $39.04 | $38.43 | $39.01 | $39.01 | 272,192 |
| 2021-11-23 | $38.60 | $39.32 | $38.16 | $38.71 | $38.71 | 565,132 |
| 2021-11-22 | $40.29 | $40.33 | $38.80 | $38.83 | $38.83 | 683,924 |
| 2021-11-19 | $41.98 | $42.06 | $41.20 | $41.47 | $41.47 | 345,068 |
| 2021-11-18 | $42.57 | $42.58 | $42.10 | $42.36 | $42.36 | 371,786 |
| 2021-11-17 | $42.41 | $42.61 | $41.93 | $42.59 | $42.59 | 555,558 |
| 2021-11-16 | $40.92 | $41.41 | $40.84 | $41.13 | $41.13 | 481,692 |
| 2021-11-15 | $42.29 | $42.34 | $41.13 | $41.17 | $41.17 | 440,838 |
| 2021-11-12 | $43.44 | $43.52 | $43.08 | $43.48 | $43.48 | 318,156 |
| 2021-11-11 | $43.94 | $43.98 | $42.88 | $43.17 | $43.17 | 638,034 |
| 2021-11-10 | $42.87 | $43.49 | $41.80 | $42.36 | $42.36 | 540,313 |
| 2021-11-09 | $45.99 | $46.06 | $44.83 | $45.08 | $45.08 | 1,155,770 |
| 2021-11-08 | $46.67 | $47.07 | $46.45 | $46.87 | $46.87 | 250,156 |
| 2021-11-05 | $46.81 | $46.94 | $46.17 | $46.46 | $46.46 | 420,437 |
| 2021-11-04 | $46.91 | $47.28 | $46.78 | $47.12 | $47.12 | 316,942 |
| 2021-11-03 | $46.02 | $46.58 | $45.57 | $46.49 | $46.49 | 278,087 |
| 2021-11-02 | $44.82 | $45.31 | $44.68 | $45.01 | $45.01 | 265,136 |
| 2021-11-01 | $44.63 | $44.81 | $44.40 | $44.77 | $44.77 | 314,212 |
| 2021-10-29 | $44.91 | $45.05 | $44.58 | $44.64 | $44.64 | 483,700 |
| 2021-10-28 | $44.15 | $44.67 | $44.07 | $44.43 | $44.43 | 396,522 |
| 2021-10-27 | $45.74 | $45.78 | $45.13 | $45.20 | $45.20 | 167,912 |
| 2021-10-26 | $45.93 | $46.15 | $45.52 | $45.66 | $45.66 | 239,625 |
| 2021-10-25 | $46.58 | $46.75 | $46.39 | $46.41 | $46.41 | 142,516 |
| 2021-10-22 | $46.50 | $46.88 | $46.45 | $46.73 | $46.73 | 203,258 |
| 2021-10-21 | $46.19 | $46.42 | $45.82 | $46.39 | $46.39 | 163,114 |
| 2021-10-20 | $46.20 | $46.20 | $45.65 | $45.84 | $45.84 | 160,142 |
| 2021-10-19 | $45.06 | $45.78 | $44.98 | $45.30 | $45.30 | 188,377 |
| 2021-10-18 | $44.23 | $44.58 | $44.15 | $44.50 | $44.50 | 220,139 |
| 2021-10-15 | $43.96 | $44.50 | $43.79 | $44.43 | $44.43 | 211,655 |
| 2021-10-14 | $43.57 | $44.10 | $43.43 | $43.78 | $43.78 | 255,834 |
| 2021-10-13 | $43.08 | $43.94 | $43.08 | $43.46 | $43.46 | 258,181 |
| 2021-10-12 | $42.35 | $42.41 | $42.00 | $42.00 | $42.00 | 177,925 |
| 2021-10-11 | $42.20 | $42.65 | $41.98 | $42.01 | $42.01 | 312,294 |
| 2021-10-08 | $43.44 | $43.57 | $42.82 | $42.90 | $42.90 | 235,513 |
| 2021-10-07 | $42.98 | $43.68 | $42.86 | $43.24 | $43.24 | 260,175 |
| 2021-10-06 | $42.49 | $43.28 | $42.34 | $42.97 | $42.97 | 336,818 |
| 2021-10-05 | $43.06 | $43.24 | $42.64 | $42.77 | $42.77 | 438,840 |
| 2021-10-04 | $43.15 | $43.22 | $42.34 | $42.60 | $42.60 | 330,061 |
| 2021-10-01 | $43.26 | $43.44 | $42.56 | $43.16 | $43.16 | 331,301 |
| 2021-09-30 | $43.11 | $44.10 | $42.94 | $43.70 | $43.70 | 376,887 |
| 2021-09-29 | $42.80 | $42.91 | $42.26 | $42.34 | $42.34 | 208,608 |
| 2021-09-28 | $42.39 | $42.39 | $41.95 | $42.05 | $42.05 | 193,847 |
| 2021-09-27 | $43.21 | $43.43 | $42.79 | $43.03 | $43.03 | 244,884 |
| 2021-09-24 | $43.96 | $44.10 | $43.42 | $43.43 | $43.43 | 326,284 |
| 2021-09-23 | $44.90 | $45.04 | $44.50 | $44.88 | $44.88 | 418,701 |
| 2021-09-22 | $44.27 | $44.56 | $43.93 | $44.04 | $44.04 | 226,017 |
| 2021-09-21 | $44.29 | $44.61 | $44.18 | $44.26 | $44.26 | 406,592 |
| 2021-09-20 | $42.80 | $43.24 | $42.68 | $42.94 | $42.94 | 305,798 |
| 2021-09-17 | $42.61 | $43.24 | $42.42 | $43.12 | $43.12 | 739,901 |
| 2021-09-16 | $42.29 | $42.50 | $42.05 | $42.28 | $42.28 | 461,996 |
| 2021-09-15 | $43.27 | $43.28 | $42.79 | $42.86 | $42.86 | 446,142 |
| 2021-09-14 | $44.13 | $44.44 | $43.79 | $43.81 | $43.81 | 328,674 |
| 2021-09-13 | $44.80 | $44.84 | $43.81 | $44.02 | $44.02 | 631,888 |
| 2021-09-10 | $44.47 | $44.48 | $43.94 | $43.98 | $43.98 | 394,931 |
| 2021-09-09 | $45.20 | $45.63 | $44.74 | $44.85 | $44.85 | 535,146 |
| 2021-09-08 | $45.82 | $46.20 | $45.56 | $45.75 | $45.75 | 483,169 |
| 2021-09-07 | $47.82 | $47.95 | $46.71 | $47.05 | $47.05 | 549,573 |
| 2021-09-03 | $48.55 | $48.90 | $48.39 | $48.72 | $48.72 | 161,204 |
| 2021-09-02 | $49.00 | $49.07 | $48.60 | $48.71 | $48.71 | 255,272 |
| 2021-09-01 | $47.36 | $48.08 | $47.35 | $47.84 | $47.84 | 299,845 |
| 2021-08-31 | $48.15 | $48.19 | $47.15 | $47.39 | $47.39 | 350,815 |
| 2021-08-30 | $47.47 | $47.99 | $47.46 | $47.55 | $47.55 | 271,004 |
| 2021-08-27 | $47.28 | $47.57 | $46.99 | $47.09 | $47.09 | 202,903 |
| 2021-08-26 | $47.35 | $47.56 | $47.08 | $47.28 | $47.28 | 212,907 |
| 2021-08-25 | $46.69 | $47.06 | $46.57 | $46.91 | $46.91 | 322,209 |
| 2021-08-24 | $47.40 | $47.62 | $47.15 | $47.25 | $47.25 | 433,369 |
| 2021-08-23 | $47.72 | $48.85 | $47.56 | $48.58 | $48.58 | 698,426 |
| 2021-08-20 | $47.62 | $48.16 | $47.51 | $48.02 | $48.02 | 556,551 |
| 2021-08-19 | $46.15 | $46.69 | $46.04 | $46.40 | $46.40 | 233,532 |
| 2021-08-18 | $47.04 | $47.12 | $46.41 | $46.48 | $46.48 | 354,441 |
| 2021-08-17 | $46.13 | $46.64 | $46.09 | $46.58 | $46.58 | 335,953 |
| 2021-08-16 | $46.45 | $46.58 | $45.87 | $46.34 | $46.34 | 307,154 |
| 2021-08-13 | $46.34 | $46.80 | $46.32 | $46.57 | $46.57 | 355,953 |
| 2021-08-12 | $46.10 | $46.63 | $45.85 | $46.56 | $46.56 | 619,201 |
| 2021-08-11 | $45.27 | $45.31 | $44.51 | $44.88 | $44.88 | 532,052 |
| 2021-08-10 | $45.48 | $45.61 | $44.93 | $45.40 | $45.40 | 500,296 |
| 2021-08-09 | $45.57 | $45.90 | $45.48 | $45.53 | $45.53 | 365,808 |
| 2021-08-06 | $45.47 | $45.78 | $44.76 | $45.60 | $45.60 | 720,104 |
| 2021-08-05 | $47.14 | $47.64 | $46.95 | $47.51 | $47.51 | 193,321 |
| 2021-08-04 | $46.58 | $46.95 | $46.19 | $46.38 | $46.38 | 459,443 |
| 2021-08-03 | $46.30 | $46.59 | $45.92 | $46.27 | $46.27 | 435,053 |
| 2021-08-02 | $45.30 | $45.45 | $44.86 | $45.18 | $45.18 | 342,692 |
| 2021-07-30 | $45.35 | $45.48 | $44.88 | $45.06 | $45.06 | 242,457 |
| 2021-07-29 | $44.67 | $45.11 | $44.44 | $44.63 | $44.63 | 303,841 |
| 2021-07-28 | $43.89 | $44.97 | $43.82 | $44.74 | $44.74 | 271,435 |
| 2021-07-27 | $44.11 | $44.15 | $43.62 | $44.05 | $44.05 | 245,873 |
| 2021-07-26 | $44.56 | $44.56 | $44.05 | $44.08 | $44.08 | 275,588 |
| 2021-07-23 | $44.91 | $45.21 | $44.76 | $44.85 | $44.85 | 218,927 |
| 2021-07-22 | $44.53 | $44.71 | $44.32 | $44.36 | $44.36 | 256,028 |
| 2021-07-21 | $43.94 | $44.38 | $43.55 | $44.15 | $44.15 | 356,088 |
| 2021-07-20 | $43.10 | $43.82 | $42.77 | $43.78 | $43.78 | 556,636 |
| 2021-07-19 | $43.06 | $43.54 | $42.93 | $43.22 | $43.22 | 161,721 |
| 2021-07-16 | $43.37 | $43.59 | $43.06 | $43.22 | $43.22 | 337,185 |
| 2021-07-15 | $43.59 | $43.61 | $43.05 | $43.12 | $43.12 | 412,944 |
| 2021-07-14 | $43.53 | $43.53 | $43.15 | $43.21 | $43.21 | 287,524 |
| 2021-07-13 | $43.38 | $43.95 | $43.29 | $43.49 | $43.49 | 215,656 |
| 2021-07-12 | $44.39 | $44.45 | $43.81 | $43.83 | $43.83 | 259,026 |
| 2021-07-09 | $42.60 | $43.29 | $42.56 | $43.26 | $43.26 | 304,510 |
| 2021-07-08 | $42.56 | $42.86 | $42.27 | $42.77 | $42.77 | 244,293 |
| 2021-07-07 | $42.67 | $42.85 | $42.20 | $42.73 | $42.73 | 497,208 |
| 2021-07-06 | $41.97 | $42.11 | $41.50 | $41.97 | $41.97 | 235,728 |
| 2021-07-02 | $41.32 | $41.70 | $41.20 | $41.61 | $41.61 | 193,521 |
| 2021-07-01 | $40.73 | $41.60 | $40.62 | $41.55 | $41.55 | 384,384 |
| 2021-06-30 | $41.21 | $41.24 | $40.71 | $40.83 | $40.83 | 571,360 |
| 2021-06-29 | $41.73 | $41.73 | $41.44 | $41.46 | $41.46 | 260,425 |
| 2021-06-28 | $41.97 | $42.18 | $41.83 | $42.08 | $42.08 | 171,493 |
| 2021-06-25 | $42.08 | $42.27 | $41.74 | $42.10 | $42.10 | 315,620 |
| 2021-06-24 | $42.04 | $42.34 | $41.84 | $41.97 | $41.97 | 394,915 |
| 2021-06-23 | $42.47 | $42.50 | $41.75 | $41.81 | $41.81 | 592,971 |
| 2021-06-22 | $43.07 | $43.34 | $42.59 | $43.30 | $43.30 | 526,403 |
| 2021-06-21 | $43.05 | $43.62 | $42.79 | $43.03 | $43.03 | 780,673 |
| 2021-06-18 | $43.68 | $44.11 | $42.80 | $42.92 | $42.92 | 6,153,789 |
| 2021-06-17 | $43.15 | $44.16 | $43.03 | $43.53 | $43.53 | 1,303,223 |
| 2021-06-16 | $43.96 | $44.92 | $43.96 | $44.57 | $44.57 | 798,462 |
| 2021-06-15 | $44.24 | $44.32 | $43.97 | $44.02 | $44.02 | 468,630 |
| 2021-06-14 | $43.96 | $44.39 | $43.80 | $44.14 | $44.14 | 511,582 |
| 2021-06-11 | $43.23 | $43.81 | $43.00 | $43.74 | $43.74 | 614,537 |
| 2021-06-10 | $42.64 | $43.70 | $42.58 | $43.63 | $43.63 | 459,736 |
| 2021-06-09 | $42.45 | $43.06 | $42.45 | $42.73 | $42.73 | 592,034 |
| 2021-06-08 | $42.00 | $42.14 | $41.31 | $41.57 | $41.57 | 448,302 |
| 2021-06-07 | $40.84 | $41.58 | $40.77 | $41.35 | $41.35 | 451,216 |
| 2021-06-04 | $40.32 | $41.10 | $40.31 | $40.95 | $40.95 | 388,618 |
| 2021-06-03 | $40.02 | $40.81 | $39.76 | $40.64 | $40.64 | 284,703 |
| 2021-06-02 | $40.21 | $40.63 | $39.96 | $40.59 | $40.59 | 312,588 |
| 2021-06-01 | $40.54 | $40.58 | $40.15 | $40.21 | $40.21 | 355,617 |
| 2021-05-28 | $40.36 | $41.07 | $40.35 | $40.62 | $40.62 | 390,845 |
| 2021-05-27 | $39.61 | $40.33 | $39.43 | $40.26 | $40.26 | 455,799 |
| 2021-05-26 | $40.09 | $40.37 | $39.90 | $40.25 | $40.25 | 329,405 |
| 2021-05-25 | $40.24 | $40.34 | $39.69 | $40.13 | $40.13 | 484,565 |
| 2021-05-24 | $39.67 | $39.96 | $39.38 | $39.49 | $39.49 | 225,825 |
| 2021-05-21 | $39.20 | $39.48 | $38.93 | $39.25 | $39.25 | 286,503 |
| 2021-05-20 | $38.22 | $38.99 | $38.18 | $38.68 | $38.68 | 217,470 |
| 2021-05-19 | $37.79 | $38.13 | $37.61 | $38.08 | $38.08 | 250,479 |
| 2021-05-18 | $38.30 | $38.45 | $37.70 | $37.79 | $37.79 | 399,490 |
| 2021-05-17 | $38.14 | $38.85 | $38.00 | $38.18 | $38.18 | 629,358 |
| 2021-05-14 | $36.95 | $37.55 | $36.90 | $37.08 | $37.08 | 299,024 |
| 2021-05-13 | $36.54 | $36.85 | $36.11 | $36.70 | $36.70 | 296,117 |
| 2021-05-12 | $36.35 | $36.69 | $36.17 | $36.33 | $36.33 | 416,131 |
| 2021-05-11 | $36.06 | $36.87 | $36.05 | $36.73 | $36.73 | 329,833 |
| 2021-05-10 | $37.58 | $37.73 | $37.21 | $37.24 | $37.24 | 266,481 |
| 2021-05-07 | $36.93 | $37.74 | $36.92 | $37.40 | $37.40 | 573,472 |
| 2021-05-06 | $36.91 | $37.27 | $36.38 | $37.22 | $37.22 | 414,759 |
| 2021-05-05 | $35.76 | $37.20 | $35.57 | $36.68 | $36.68 | 596,209 |
| 2021-05-04 | $36.05 | $36.18 | $35.45 | $35.59 | $35.59 | 507,555 |
| 2021-05-03 | $36.74 | $36.80 | $36.06 | $36.24 | $36.24 | 999,338 |
| 2021-04-30 | $37.10 | $37.46 | $36.86 | $36.87 | $36.87 | 241,324 |
| 2021-04-29 | $37.41 | $37.41 | $36.86 | $37.28 | $37.28 | 259,660 |
| 2021-04-28 | $36.74 | $37.21 | $36.59 | $37.00 | $37.00 | 241,948 |
| 2021-04-27 | $36.95 | $37.09 | $36.75 | $37.03 | $37.03 | 270,511 |
| 2021-04-26 | $36.88 | $37.20 | $36.50 | $37.13 | $37.13 | 549,800 |
| 2021-04-23 | $36.68 | $36.95 | $36.41 | $36.81 | $36.81 | 189,167 |
| 2021-04-22 | $36.99 | $37.26 | $36.57 | $36.84 | $36.84 | 420,406 |
| 2021-04-21 | $36.08 | $36.58 | $35.92 | $36.56 | $36.56 | 309,989 |
| 2021-04-20 | $35.90 | $36.09 | $35.34 | $35.74 | $35.74 | 371,127 |
| 2021-04-19 | $35.60 | $35.71 | $35.41 | $35.59 | $35.59 | 342,369 |
| 2021-04-16 | $35.22 | $35.32 | $35.02 | $35.23 | $35.23 | 340,435 |
| 2021-04-15 | $34.68 | $35.13 | $34.65 | $34.98 | $34.98 | 308,166 |
| 2021-04-14 | $35.10 | $35.18 | $34.62 | $34.67 | $34.67 | 314,589 |
| 2021-04-13 | $34.33 | $34.73 | $34.25 | $34.65 | $34.65 | 363,339 |
| 2021-04-12 | $33.91 | $33.96 | $33.44 | $33.58 | $33.58 | 423,750 |
| 2021-04-09 | $34.09 | $34.29 | $33.82 | $34.18 | $34.18 | 506,573 |
| 2021-04-08 | $33.74 | $34.07 | $33.42 | $33.60 | $33.60 | 426,781 |
| 2021-04-07 | $32.93 | $33.10 | $32.71 | $33.03 | $33.03 | 349,122 |
| 2021-04-06 | $33.13 | $33.50 | $32.80 | $32.88 | $32.88 | 480,268 |
| 2021-04-05 | $33.05 | $33.54 | $32.94 | $33.47 | $33.47 | 280,005 |
| 2021-04-01 | $32.85 | $33.35 | $32.70 | $32.94 | $32.94 | 255,302 |
| 2021-03-31 | $32.65 | $33.06 | $32.49 | $32.83 | $32.83 | 602,806 |
| 2021-03-30 | $31.95 | $31.95 | $31.52 | $31.73 | $31.73 | 745,113 |
| 2021-03-29 | $32.13 | $32.46 | $31.90 | $32.10 | $32.10 | 573,178 |
| 2021-03-26 | $32.40 | $33.01 | $32.28 | $33.01 | $33.01 | 440,771 |
| 2021-03-25 | $31.90 | $32.41 | $31.71 | $32.39 | $32.39 | 378,169 |
| 2021-03-24 | $32.49 | $32.49 | $31.60 | $31.65 | $31.65 | 364,377 |
| 2021-03-23 | $33.27 | $33.40 | $32.51 | $32.74 | $32.74 | 877,842 |
| 2021-03-22 | $32.97 | $33.64 | $32.82 | $33.45 | $33.45 | 522,465 |
| 2021-03-19 | $32.75 | $33.08 | $32.20 | $32.38 | $32.38 | 2,286,523 |
| 2021-03-18 | $33.00 | $33.01 | $32.11 | $32.28 | $32.28 | 1,101,826 |
| 2021-03-17 | $33.09 | $33.66 | $32.84 | $33.61 | $33.61 | 456,341 |
| 2021-03-16 | $34.02 | $34.18 | $33.23 | $33.64 | $33.64 | 734,108 |
| 2021-03-15 | $33.47 | $33.81 | $33.25 | $33.50 | $33.50 | 529,834 |
| 2021-03-12 | $32.70 | $32.95 | $32.51 | $32.89 | $32.89 | 317,010 |
| 2021-03-11 | $32.93 | $33.16 | $32.70 | $33.10 | $33.10 | 587,478 |
| 2021-03-10 | $32.33 | $32.58 | $32.05 | $32.14 | $32.14 | 431,077 |
| 2021-03-09 | $31.59 | $32.09 | $31.56 | $31.84 | $31.84 | 532,990 |
| 2021-03-08 | $31.37 | $31.46 | $31.03 | $31.24 | $31.24 | 1,492,847 |
| 2021-03-05 | $31.44 | $31.76 | $30.18 | $31.75 | $31.75 | 1,018,266 |
| 2021-03-04 | $31.76 | $31.96 | $30.10 | $30.92 | $30.92 | 1,539,330 |
| 2021-03-03 | $32.95 | $33.14 | $32.50 | $32.55 | $32.55 | 804,242 |
| 2021-03-02 | $34.44 | $34.45 | $33.76 | $33.83 | $33.83 | 665,216 |
| 2021-03-01 | $35.21 | $35.24 | $34.61 | $35.12 | $35.12 | 514,821 |
| 2021-02-26 | $34.73 | $34.73 | $33.34 | $33.87 | $33.87 | 802,899 |
| 2021-02-25 | $34.69 | $34.80 | $33.45 | $33.68 | $33.68 | 1,188,294 |
| 2021-02-24 | $35.69 | $35.79 | $34.61 | $35.13 | $35.13 | 1,764,370 |
| 2021-02-23 | $37.33 | $37.80 | $35.33 | $36.70 | $36.70 | 1,691,336 |
| 2021-02-22 | $38.95 | $38.95 | $38.15 | $38.25 | $38.25 | 711,613 |
| 2021-02-19 | $40.60 | $40.64 | $39.90 | $40.08 | $40.08 | 266,950 |
| 2021-02-18 | $40.74 | $40.80 | $40.35 | $40.47 | $40.47 | 262,708 |
| 2021-02-17 | $40.60 | $40.93 | $40.06 | $40.87 | $40.87 | 393,571 |
| 2021-02-16 | $41.90 | $41.95 | $40.75 | $40.95 | $40.95 | 751,277 |
| 2021-02-12 | $40.81 | $41.06 | $40.52 | $40.63 | $40.63 | 271,320 |
| 2021-02-11 | $40.92 | $41.12 | $40.62 | $41.02 | $41.02 | 309,751 |
| 2021-02-10 | $40.82 | $40.93 | $40.27 | $40.37 | $40.37 | 194,465 |
| 2021-02-09 | $40.75 | $41.27 | $40.66 | $40.98 | $40.98 | 438,550 |
| 2021-02-08 | $40.26 | $40.66 | $40.24 | $40.56 | $40.56 | 248,252 |
| 2021-02-05 | $40.45 | $40.79 | $40.28 | $40.57 | $40.57 | 241,799 |
| 2021-02-04 | $39.66 | $40.24 | $39.50 | $40.17 | $40.17 | 246,325 |
| 2021-02-03 | $40.55 | $40.63 | $39.58 | $39.68 | $39.68 | 471,762 |
| 2021-02-02 | $40.51 | $40.76 | $40.27 | $40.59 | $40.59 | 260,758 |
| 2021-02-01 | $40.89 | $40.90 | $40.01 | $40.21 | $40.21 | 791,469 |
| 2021-01-29 | $39.93 | $40.15 | $39.35 | $39.68 | $39.68 | 672,518 |
| 2021-01-28 | $40.96 | $41.00 | $40.10 | $40.20 | $40.20 | 607,136 |
| 2021-01-27 | $40.62 | $40.79 | $39.76 | $40.23 | $40.23 | 1,045,724 |
| 2021-01-26 | $42.97 | $42.97 | $42.03 | $42.06 | $42.06 | 548,166 |
| 2021-01-25 | $43.03 | $43.20 | $42.07 | $42.70 | $42.70 | 781,548 |
| 2021-01-22 | $43.23 | $43.36 | $43.00 | $43.06 | $43.06 | 547,475 |
| 2021-01-21 | $43.41 | $43.49 | $42.98 | $43.07 | $43.07 | 441,568 |
| 2021-01-20 | $43.94 | $44.06 | $43.13 | $43.26 | $43.26 | 853,555 |
| 2021-01-19 | $44.19 | $44.40 | $43.85 | $44.33 | $44.33 | 789,103 |
| 2021-01-15 | $43.32 | $44.83 | $43.10 | $44.40 | $44.40 | 1,276,043 |
| 2021-01-14 | $43.10 | $44.14 | $43.02 | $44.12 | $44.12 | 882,325 |
| 2021-01-13 | $41.74 | $42.84 | $41.47 | $42.83 | $42.83 | 690,206 |
| 2021-01-12 | $41.22 | $41.33 | $40.64 | $41.13 | $41.13 | 321,059 |
| 2021-01-11 | $41.72 | $41.98 | $41.40 | $41.96 | $41.96 | 270,141 |
| 2021-01-08 | $41.58 | $41.98 | $40.93 | $41.38 | $41.38 | 467,606 |
| 2021-01-07 | $40.83 | $41.06 | $40.68 | $41.03 | $41.03 | 255,651 |
| 2021-01-06 | $40.73 | $41.06 | $39.85 | $40.27 | $40.27 | 519,979 |
| 2021-01-05 | $42.23 | $42.50 | $41.30 | $42.07 | $42.07 | 623,527 |
| 2021-01-04 | $40.73 | $41.15 | $40.29 | $40.76 | $40.76 | 452,041 |
| 2020-12-31 | $41.49 | $41.50 | $40.33 | $40.66 | $40.66 | 257,487 |
| 2020-12-30 | $40.34 | $40.92 | $40.31 | $40.76 | $40.76 | 275,673 |
| 2020-12-29 | $40.02 | $40.15 | $39.67 | $39.79 | $39.79 | 256,839 |
| 2020-12-28 | $39.37 | $39.59 | $38.90 | $39.07 | $39.07 | 271,765 |
| 2020-12-24 | $39.32 | $39.35 | $39.01 | $39.11 | $39.11 | 96,466 |
| 2020-12-23 | $39.28 | $39.32 | $38.73 | $39.09 | $39.09 | 416,580 |
| 2020-12-22 | $39.76 | $40.13 | $39.59 | $39.99 | $39.99 | 301,553 |
| 2020-12-21 | $39.71 | $40.00 | $39.48 | $39.93 | $39.93 | 351,607 |
| 2020-12-18 | $39.99 | $40.28 | $39.83 | $40.23 | $40.23 | 828,262 |
| 2020-12-17 | $39.92 | $40.60 | $39.89 | $40.44 | $40.44 | 532,681 |
| 2020-12-16 | $39.61 | $39.77 | $39.44 | $39.70 | $39.70 | 314,076 |
| 2020-12-15 | $39.07 | $39.11 | $38.75 | $39.04 | $39.04 | 454,923 |
| 2020-12-14 | $38.59 | $39.63 | $38.59 | $39.11 | $39.11 | 536,598 |
| 2020-12-11 | $38.64 | $39.11 | $38.64 | $39.10 | $39.10 | 324,628 |
| 2020-12-10 | $38.34 | $39.00 | $38.27 | $38.84 | $38.84 | 298,604 |
| 2020-12-09 | $38.76 | $38.80 | $37.89 | $38.35 | $38.35 | 644,924 |
| 2020-12-08 | $38.63 | $39.00 | $38.49 | $38.65 | $38.65 | 538,207 |
| 2020-12-07 | $38.50 | $38.85 | $38.01 | $38.12 | $38.12 | 300,153 |
| 2020-12-04 | $37.98 | $38.46 | $37.94 | $38.45 | $38.45 | 244,613 |
| 2020-12-03 | $38.40 | $38.68 | $38.26 | $38.35 | $38.35 | 262,619 |
| 2020-12-02 | $38.34 | $38.62 | $38.06 | $38.32 | $38.32 | 535,677 |
| 2020-12-01 | $38.03 | $38.49 | $37.99 | $38.24 | $38.24 | 593,956 |
| 2020-11-30 | $38.25 | $38.66 | $37.93 | $38.61 | $38.61 | 624,471 |
| 2020-11-27 | $36.75 | $37.29 | $36.69 | $37.13 | $37.13 | 171,318 |
| 2020-11-25 | $35.75 | $36.19 | $35.71 | $35.91 | $35.91 | 251,064 |
| 2020-11-24 | $35.58 | $35.64 | $34.78 | $35.23 | $35.23 | 754,911 |
| 2020-11-23 | $36.64 | $36.65 | $35.93 | $36.04 | $36.04 | 269,093 |
| 2020-11-20 | $36.31 | $36.70 | $36.19 | $36.53 | $36.53 | 355,995 |
| 2020-11-19 | $35.89 | $36.26 | $35.70 | $36.13 | $36.13 | 407,744 |
| 2020-11-18 | $35.75 | $36.29 | $35.57 | $35.84 | $35.84 | 546,881 |
| 2020-11-17 | $35.45 | $35.46 | $34.90 | $35.28 | $35.28 | 657,735 |
| 2020-11-16 | $35.83 | $35.90 | $35.33 | $35.48 | $35.48 | 345,673 |
| 2020-11-13 | $36.58 | $36.58 | $36.08 | $36.22 | $36.22 | 396,069 |
| 2020-11-12 | $36.47 | $36.73 | $36.24 | $36.33 | $36.33 | 310,842 |
| 2020-11-11 | $36.35 | $36.54 | $36.09 | $36.29 | $36.29 | 495,264 |
| 2020-11-10 | $37.16 | $37.21 | $36.27 | $36.40 | $36.40 | 494,082 |
| 2020-11-09 | $37.31 | $37.93 | $36.87 | $37.54 | $37.54 | 820,068 |
| 2020-11-06 | $39.36 | $39.81 | $38.97 | $39.63 | $39.63 | 643,216 |
| 2020-11-05 | $39.61 | $39.79 | $39.06 | $39.43 | $39.43 | 584,006 |
| 2020-11-04 | $35.35 | $38.12 | $35.35 | $38.03 | $38.03 | 742,629 |
| 2020-11-03 | $34.16 | $34.64 | $33.93 | $34.38 | $34.38 | 446,402 |
| 2020-11-02 | $33.81 | $34.21 | $33.73 | $33.97 | $33.97 | 624,136 |
| 2020-10-30 | $34.20 | $34.23 | $33.29 | $33.66 | $33.66 | 607,261 |
| 2020-10-29 | $34.20 | $34.64 | $33.91 | $34.34 | $34.34 | 547,482 |
| 2020-10-28 | $34.07 | $34.18 | $33.60 | $33.67 | $33.67 | 411,701 |
| 2020-10-27 | $35.16 | $35.27 | $34.76 | $34.97 | $34.97 | 491,187 |
| 2020-10-26 | $34.84 | $35.39 | $34.70 | $34.97 | $34.97 | 835,004 |
| 2020-10-23 | $35.18 | $35.74 | $35.03 | $35.67 | $35.67 | 700,486 |
| 2020-10-22 | $35.36 | $35.62 | $35.09 | $35.40 | $35.40 | 444,241 |
| 2020-10-21 | $35.87 | $36.01 | $35.31 | $35.37 | $35.37 | 353,382 |
| 2020-10-20 | $35.94 | $36.13 | $35.66 | $35.80 | $35.80 | 359,027 |
| 2020-10-19 | $37.03 | $37.03 | $36.12 | $36.21 | $36.21 | 406,534 |
| 2020-10-16 | $36.99 | $37.25 | $36.79 | $36.79 | $36.79 | 482,901 |
| 2020-10-15 | $36.85 | $36.93 | $36.36 | $36.69 | $36.69 | 364,405 |
| 2020-10-14 | $38.28 | $38.50 | $37.99 | $37.99 | $37.99 | 273,076 |
| 2020-10-13 | $37.96 | $38.30 | $37.95 | $38.19 | $38.19 | 306,888 |
| 2020-10-12 | $38.02 | $38.34 | $37.95 | $38.13 | $38.13 | 349,985 |
| 2020-10-09 | $37.35 | $37.48 | $37.21 | $37.45 | $37.45 | 236,134 |
| 2020-10-08 | $37.05 | $37.38 | $36.93 | $37.20 | $37.20 | 377,235 |
| 2020-10-07 | $37.05 | $37.14 | $36.51 | $36.73 | $36.73 | 421,731 |
| 2020-10-06 | $37.77 | $37.95 | $37.34 | $37.37 | $37.37 | 521,285 |
| 2020-10-05 | $37.37 | $38.20 | $37.37 | $37.97 | $37.97 | 623,830 |
| 2020-10-02 | $36.97 | $37.48 | $36.91 | $37.22 | $37.22 | 423,973 |
| 2020-10-01 | $36.93 | $37.06 | $36.73 | $36.93 | $36.93 | 864,323 |
| 2020-09-30 | $36.37 | $36.92 | $36.08 | $36.61 | $36.61 | 797,109 |
| 2020-09-29 | $37.17 | $37.68 | $36.94 | $37.33 | $37.33 | 1,635,013 |
| 2020-09-28 | $36.68 | $37.05 | $36.45 | $36.95 | $36.95 | 932,981 |
| 2020-09-25 | $35.23 | $36.18 | $35.15 | $36.02 | $36.02 | 375,709 |
| 2020-09-24 | $35.54 | $35.66 | $34.75 | $34.99 | $34.99 | 746,809 |
| 2020-09-23 | $34.45 | $36.43 | $34.41 | $36.05 | $36.05 | 2,360,412 |
| 2020-09-22 | $38.39 | $38.42 | $37.69 | $38.20 | $38.20 | 320,636 |
| 2020-09-21 | $38.13 | $38.62 | $37.81 | $38.55 | $38.55 | 521,709 |
| 2020-09-18 | $38.60 | $38.87 | $38.08 | $38.68 | $38.68 | 590,131 |
| 2020-09-17 | $37.16 | $37.67 | $36.98 | $37.57 | $37.57 | 217,680 |
| 2020-09-16 | $37.48 | $37.62 | $37.26 | $37.30 | $37.30 | 303,465 |
| 2020-09-15 | $37.04 | $37.38 | $36.93 | $37.03 | $37.03 | 700,454 |
| 2020-09-14 | $35.90 | $36.48 | $35.90 | $36.08 | $36.08 | 653,341 |
| 2020-09-11 | $35.46 | $35.91 | $35.33 | $35.54 | $35.54 | 365,157 |
| 2020-09-10 | $35.77 | $36.06 | $35.13 | $35.22 | $35.22 | 419,011 |
| 2020-09-09 | $35.60 | $36.19 | $35.51 | $35.93 | $35.93 | 336,974 |
| 2020-09-08 | $34.27 | $35.10 | $34.11 | $34.64 | $34.64 | 485,993 |
| 2020-09-04 | $35.14 | $35.24 | $34.01 | $35.02 | $35.02 | 907,404 |
| 2020-09-03 | $36.79 | $36.79 | $35.22 | $35.58 | $35.58 | 713,222 |
| 2020-09-02 | $37.30 | $37.49 | $36.74 | $37.49 | $37.49 | 279,267 |
| 2020-09-01 | $38.54 | $38.57 | $37.32 | $37.57 | $37.57 | 335,598 |
| 2020-08-31 | $37.17 | $38.08 | $37.11 | $37.76 | $37.76 | 281,250 |
| 2020-08-28 | $37.29 | $37.29 | $36.90 | $37.20 | $37.20 | 256,371 |
| 2020-08-27 | $37.46 | $37.49 | $36.63 | $36.82 | $36.82 | 377,858 |
| 2020-08-26 | $37.48 | $37.82 | $37.35 | $37.73 | $37.73 | 420,630 |
| 2020-08-25 | $36.55 | $36.86 | $36.43 | $36.62 | $36.62 | 1,147,272 |
| 2020-08-24 | $38.04 | $38.17 | $37.16 | $37.35 | $37.35 | 588,973 |
| 2020-08-21 | $37.62 | $38.29 | $37.51 | $38.23 | $38.23 | 409,655 |
| 2020-08-20 | $37.20 | $37.51 | $37.05 | $37.35 | $37.35 | 383,099 |
| 2020-08-19 | $37.22 | $37.28 | $36.66 | $36.72 | $36.72 | 266,600 |
| 2020-08-18 | $37.00 | $37.19 | $36.46 | $37.02 | $37.02 | 505,132 |
| 2020-08-17 | $36.79 | $37.83 | $36.79 | $37.53 | $37.53 | 739,592 |
| 2020-08-14 | $36.91 | $37.10 | $36.58 | $36.92 | $36.92 | 706,672 |
| 2020-08-13 | $37.14 | $38.28 | $37.11 | $37.97 | $37.97 | 1,118,978 |
| 2020-08-12 | $35.71 | $36.79 | $35.51 | $36.38 | $36.38 | 613,931 |
| 2020-08-11 | $36.73 | $36.86 | $35.61 | $35.87 | $35.87 | 634,022 |
| 2020-08-10 | $36.35 | $36.39 | $35.91 | $36.05 | $36.05 | 446,333 |
| 2020-08-07 | $36.26 | $36.60 | $36.22 | $36.52 | $36.52 | 315,239 |
| 2020-08-06 | $36.41 | $36.43 | $35.90 | $36.34 | $36.34 | 502,755 |
| 2020-08-05 | $36.34 | $36.41 | $36.06 | $36.17 | $36.17 | 488,714 |
| 2020-08-04 | $35.21 | $35.43 | $35.02 | $35.29 | $35.29 | 539,623 |
| 2020-08-03 | $35.06 | $35.93 | $34.96 | $35.76 | $35.76 | 703,713 |
| 2020-07-31 | $34.74 | $34.83 | $33.91 | $34.19 | $34.19 | 884,969 |
| 2020-07-30 | $34.28 | $35.16 | $34.18 | $35.02 | $35.02 | 521,001 |
| 2020-07-29 | $34.97 | $35.32 | $34.81 | $35.18 | $35.18 | 444,989 |
| 2020-07-28 | $35.47 | $35.62 | $35.04 | $35.26 | $35.26 | 776,511 |
| 2020-07-27 | $35.48 | $35.76 | $35.33 | $35.64 | $35.64 | 1,264,000 |
| 2020-07-24 | $34.99 | $35.32 | $34.56 | $35.10 | $35.10 | 1,732,613 |
| 2020-07-23 | $36.09 | $36.54 | $35.65 | $35.76 | $35.76 | 474,666 |
| 2020-07-22 | $36.43 | $36.63 | $36.13 | $36.55 | $36.55 | 384,153 |
| 2020-07-21 | $36.28 | $36.32 | $35.81 | $35.88 | $35.88 | 549,282 |
| 2020-07-20 | $35.95 | $36.23 | $35.63 | $35.64 | $35.64 | 672,106 |
| 2020-07-17 | $35.11 | $35.96 | $35.08 | $35.89 | $35.89 | 347,700 |
| 2020-07-16 | $35.25 | $35.34 | $34.87 | $34.90 | $34.90 | 546,300 |
| 2020-07-15 | $35.73 | $36.17 | $35.53 | $36.03 | $36.03 | 532,400 |
| 2020-07-14 | $34.92 | $35.36 | $34.45 | $35.33 | $35.33 | 534,800 |
| 2020-07-13 | $35.21 | $35.87 | $34.73 | $34.74 | $34.74 | 448,500 |
| 2020-07-10 | $35.42 | $35.49 | $34.90 | $34.92 | $34.92 | 583,400 |
| 2020-07-09 | $35.52 | $35.77 | $35.33 | $35.59 | $35.59 | 611,900 |
| 2020-07-08 | $34.68 | $35.33 | $34.63 | $35.24 | $35.24 | 654,700 |
| 2020-07-07 | $34.14 | $34.76 | $34.08 | $34.38 | $34.38 | 676,100 |
| 2020-07-06 | $34.03 | $34.60 | $33.96 | $34.26 | $34.26 | 602,200 |
| 2020-07-02 | $33.52 | $33.88 | $33.34 | $33.44 | $33.44 | 556,300 |
| 2020-07-01 | $33.16 | $33.26 | $32.81 | $33.07 | $33.07 | 775,900 |
| 2020-06-30 | $33.22 | $33.99 | $33.10 | $33.89 | $33.89 | 1,180,200 |
| 2020-06-29 | $32.66 | $32.93 | $32.47 | $32.63 | $32.63 | 1,693,300 |
| 2020-06-26 | $32.76 | $32.82 | $31.85 | $31.99 | $31.99 | 440,050 |
| 2020-06-25 | $32.92 | $33.33 | $32.72 | $33.32 | $33.32 | 364,193 |
| 2020-06-24 | $33.29 | $33.43 | $32.53 | $33.00 | $33.00 | 530,888 |
| 2020-06-23 | $33.14 | $33.53 | $32.83 | $32.90 | $32.90 | 682,206 |
| 2020-06-22 | $32.30 | $32.78 | $32.06 | $32.59 | $32.59 | 757,242 |
| 2020-06-19 | $31.53 | $31.78 | $31.29 | $31.69 | $31.69 | 903,145 |
| 2020-06-18 | $31.11 | $31.44 | $30.83 | $31.00 | $31.00 | 836,030 |
| 2020-06-17 | $31.16 | $32.11 | $31.10 | $31.75 | $31.75 | 1,500,970 |
| 2020-06-16 | $31.09 | $31.24 | $30.76 | $30.98 | $30.98 | 1,242,219 |
| 2020-06-15 | $30.27 | $31.31 | $29.98 | $31.11 | $31.11 | 1,305,517 |
| 2020-06-12 | $30.22 | $30.30 | $29.28 | $29.86 | $29.86 | 767,915 |
| 2020-06-11 | $29.89 | $29.99 | $29.06 | $29.25 | $29.25 | 1,494,482 |
| 2020-06-10 | $30.16 | $30.61 | $29.60 | $30.22 | $30.22 | 4,377,508 |
| 2020-06-09 | $28.45 | $29.09 | $28.44 | $28.86 | $28.86 | 1,479,694 |
| 2020-06-08 | $28.25 | $28.80 | $27.93 | $28.48 | $28.48 | 1,171,784 |
| 2020-06-05 | $29.34 | $29.81 | $29.04 | $29.08 | $29.08 | 607,057 |
| 2020-06-04 | $28.80 | $29.36 | $28.69 | $28.97 | $28.97 | 1,902,832 |
| 2020-06-03 | $29.21 | $29.72 | $29.07 | $29.68 | $29.68 | 983,656 |
| 2020-06-02 | $30.02 | $30.09 | $29.55 | $29.79 | $29.79 | 2,307,951 |
| 2020-06-01 | $30.82 | $30.91 | $30.34 | $30.79 | $30.79 | 782,300 |
| 2020-05-29 | $30.93 | $31.02 | $30.13 | $30.47 | $30.47 | 1,019,524 |
| 2020-05-28 | $30.52 | $31.30 | $30.43 | $30.97 | $30.97 | 1,632,405 |
| 2020-05-27 | $29.44 | $29.90 | $29.30 | $29.69 | $29.69 | 1,322,962 |
| 2020-05-26 | $31.00 | $31.02 | $30.48 | $30.52 | $30.52 | 829,232 |
| 2020-05-22 | $29.16 | $29.35 | $28.94 | $29.30 | $29.30 | 241,668 |
| 2020-05-21 | $28.56 | $29.30 | $28.42 | $29.05 | $29.05 | 419,783 |
| 2020-05-20 | $29.66 | $30.14 | $28.18 | $28.38 | $28.38 | 1,785,706 |
| 2020-05-19 | $28.95 | $29.51 | $28.86 | $29.12 | $29.12 | 2,250,510 |
| 2020-05-18 | $29.14 | $29.62 | $29.03 | $29.40 | $29.40 | 1,429,842 |
| 2020-05-15 | $28.35 | $28.75 | $28.25 | $28.67 | $28.67 | 890,814 |
| 2020-05-14 | $27.93 | $28.75 | $27.87 | $28.59 | $28.59 | 2,796,811 |
| 2020-05-13 | $28.20 | $29.04 | $28.04 | $28.39 | $28.39 | 2,059,848 |
| 2020-05-12 | $28.65 | $29.13 | $28.38 | $28.46 | $28.46 | 1,035,974 |
| 2020-05-11 | $27.39 | $28.68 | $27.27 | $28.25 | $28.25 | 1,158,267 |
| 2020-05-08 | $27.51 | $27.92 | $27.24 | $27.52 | $27.52 | 857,664 |
| 2020-05-07 | $26.27 | $27.29 | $25.96 | $26.79 | $26.79 | 1,260,569 |
| 2020-05-06 | $24.90 | $26.61 | $24.83 | $25.53 | $25.53 | 840,142 |
| 2020-05-05 | $24.74 | $25.25 | $24.49 | $25.01 | $25.01 | 628,489 |
| 2020-05-04 | $24.20 | $24.52 | $24.13 | $24.47 | $24.47 | 1,193,000 |
| 2020-05-01 | $24.31 | $25.10 | $24.30 | $25.00 | $25.00 | 926,221 |
| 2020-04-30 | $24.04 | $24.40 | $23.88 | $24.33 | $24.33 | 329,537 |
| 2020-04-29 | $23.94 | $24.24 | $23.84 | $24.03 | $24.03 | 423,034 |
| 2020-04-28 | $24.60 | $24.60 | $23.91 | $24.01 | $24.01 | 397,729 |
| 2020-04-27 | $24.15 | $24.34 | $23.88 | $24.17 | $24.17 | 883,511 |
| 2020-04-24 | $23.90 | $24.11 | $23.79 | $24.00 | $24.00 | 738,789 |
| 2020-04-23 | $23.53 | $24.14 | $23.49 | $23.49 | $23.49 | 637,346 |
| 2020-04-22 | $23.22 | $23.60 | $23.06 | $23.43 | $23.43 | 529,873 |
| 2020-04-21 | $22.96 | $23.28 | $22.61 | $22.83 | $22.83 | 644,852 |
| 2020-04-20 | $22.73 | $23.11 | $22.61 | $22.68 | $22.68 | 773,518 |
| 2020-04-17 | $22.63 | $23.19 | $22.53 | $22.98 | $22.98 | 615,827 |
| 2020-04-16 | $21.84 | $22.18 | $21.80 | $22.14 | $22.14 | 491,259 |
| 2020-04-15 | $21.77 | $22.08 | $21.62 | $21.90 | $21.90 | 478,218 |
| 2020-04-14 | $21.68 | $22.25 | $21.65 | $22.20 | $22.20 | 747,675 |
| 2020-04-13 | $22.31 | $22.45 | $21.95 | $22.00 | $22.00 | 575,761 |
| 2020-04-09 | $22.10 | $22.59 | $21.90 | $22.36 | $22.36 | 561,753 |
| 2020-04-08 | $21.42 | $21.88 | $21.23 | $21.70 | $21.70 | 290,528 |
| 2020-04-07 | $21.59 | $21.81 | $20.99 | $21.02 | $21.02 | 494,354 |
| 2020-04-06 | $20.99 | $21.77 | $20.93 | $21.54 | $21.54 | 726,830 |
| 2020-04-03 | $19.97 | $20.55 | $19.79 | $20.22 | $20.22 | 723,842 |
| 2020-04-02 | $19.85 | $20.41 | $19.62 | $20.30 | $20.30 | 575,872 |
| 2020-04-01 | $20.23 | $20.51 | $20.00 | $20.05 | $20.05 | 1,034,998 |
| 2020-03-31 | $20.32 | $21.64 | $20.09 | $21.19 | $21.19 | 1,251,455 |
| 2020-03-30 | $20.00 | $20.52 | $19.93 | $20.48 | $20.48 | 463,235 |
| 2020-03-27 | $19.95 | $20.40 | $19.73 | $20.10 | $20.10 | 300,050 |
| 2020-03-26 | $19.58 | $20.30 | $19.57 | $20.25 | $20.25 | 500,518 |
| 2020-03-25 | $20.06 | $20.40 | $19.67 | $20.01 | $20.01 | 266,017 |
| 2020-03-24 | $19.25 | $19.73 | $19.15 | $19.50 | $19.50 | 516,705 |
| 2020-03-23 | $18.98 | $19.02 | $18.07 | $18.40 | $18.40 | 606,790 |
| 2020-03-20 | $19.13 | $19.56 | $18.98 | $19.23 | $19.23 | 888,793 |
| 2020-03-19 | $17.52 | $18.72 | $17.46 | $18.51 | $18.51 | 507,715 |
| 2020-03-18 | $16.91 | $17.43 | $16.66 | $17.29 | $17.29 | 708,678 |
| 2020-03-17 | $17.01 | $17.99 | $16.74 | $17.86 | $17.86 | 697,214 |
| 2020-03-16 | $16.36 | $17.48 | $16.24 | $17.15 | $17.15 | 945,169 |
| 2020-03-13 | $19.93 | $19.97 | $18.17 | $19.86 | $19.86 | 505,915 |
| 2020-03-12 | $18.48 | $18.65 | $17.72 | $18.36 | $18.36 | 489,672 |
| 2020-03-11 | $21.11 | $21.31 | $20.40 | $20.53 | $20.53 | 485,652 |
| 2020-03-10 | $22.41 | $22.57 | $21.54 | $22.30 | $22.30 | 489,624 |
| 2020-03-09 | $21.98 | $23.03 | $21.37 | $21.44 | $21.44 | 343,684 |
| 2020-03-06 | $23.30 | $23.61 | $23.01 | $23.51 | $23.51 | 339,494 |
| 2020-03-05 | $23.69 | $24.14 | $23.63 | $23.83 | $23.83 | 168,240 |
| 2020-03-04 | $23.61 | $24.17 | $23.47 | $24.12 | $24.12 | 374,475 |
| 2020-03-03 | $23.65 | $23.92 | $23.06 | $23.21 | $23.21 | 467,375 |
| 2020-03-02 | $23.15 | $24.11 | $23.00 | $24.04 | $24.04 | 585,000 |
| 2020-02-28 | $22.47 | $22.79 | $22.23 | $22.78 | $22.78 | 437,005 |
| 2020-02-27 | $23.54 | $23.96 | $23.29 | $23.38 | $23.38 | 448,883 |
| 2020-02-26 | $23.97 | $24.21 | $23.86 | $24.00 | $24.00 | 431,416 |
| 2020-02-25 | $24.38 | $24.62 | $24.28 | $24.31 | $24.31 | 442,497 |
| 2020-02-24 | $24.54 | $24.84 | $24.51 | $24.66 | $24.66 | 395,812 |
| 2020-02-21 | $24.67 | $25.42 | $24.62 | $25.22 | $25.22 | 776,981 |
| 2020-02-20 | $24.70 | $25.14 | $24.32 | $25.01 | $25.01 | 986,510 |
| 2020-02-19 | $23.71 | $24.70 | $23.00 | $24.26 | $24.26 | 988,510 |
| 2020-02-18 | $24.09 | $24.38 | $23.94 | $24.07 | $24.07 | 543,446 |
| 2020-02-14 | $23.73 | $23.99 | $23.67 | $23.88 | $23.88 | 268,576 |
| 2020-02-13 | $23.62 | $23.98 | $23.56 | $23.87 | $23.87 | 275,798 |
| 2020-02-12 | $24.00 | $24.01 | $23.83 | $23.84 | $23.84 | 238,531 |
| 2020-02-11 | $24.23 | $24.45 | $24.18 | $24.33 | $24.33 | 187,085 |
| 2020-02-10 | $24.00 | $24.23 | $23.94 | $24.19 | $24.19 | 152,683 |
| 2020-02-07 | $24.09 | $24.21 | $24.04 | $24.13 | $24.13 | 343,736 |
| 2020-02-06 | $23.93 | $24.31 | $23.86 | $24.30 | $24.30 | 769,836 |
| 2020-02-05 | $23.98 | $24.24 | $23.90 | $24.10 | $24.10 | 423,022 |
| 2020-02-04 | $23.61 | $23.72 | $23.49 | $23.60 | $23.60 | 430,474 |
| 2020-02-03 | $23.25 | $23.53 | $23.21 | $23.45 | $23.45 | 198,414 |
| 2020-01-31 | $23.15 | $23.33 | $23.02 | $23.21 | $23.21 | 191,947 |
| 2020-01-30 | $23.14 | $23.29 | $23.01 | $23.23 | $23.23 | 221,033 |
| 2020-01-29 | $22.81 | $23.13 | $22.70 | $23.01 | $23.01 | 234,812 |
| 2020-01-28 | $22.35 | $22.60 | $22.32 | $22.49 | $22.49 | 322,462 |
| 2020-01-27 | $22.30 | $22.54 | $22.23 | $22.37 | $22.37 | 275,711 |
| 2020-01-24 | $22.74 | $22.86 | $22.51 | $22.57 | $22.57 | 170,875 |
| 2020-01-23 | $22.87 | $23.01 | $22.75 | $22.98 | $22.98 | 183,788 |
| 2020-01-22 | $22.95 | $23.20 | $22.89 | $23.12 | $23.12 | 257,656 |
| 2020-01-21 | $22.52 | $22.73 | $22.50 | $22.58 | $22.58 | 172,362 |
| 2020-01-17 | $22.62 | $22.76 | $22.55 | $22.75 | $22.75 | 272,208 |
| 2020-01-16 | $22.62 | $23.05 | $22.57 | $22.82 | $22.82 | 482,974 |
| 2020-01-15 | $22.65 | $23.31 | $22.65 | $23.08 | $23.08 | 388,552 |
| 2020-01-14 | $22.31 | $22.56 | $22.19 | $22.44 | $22.44 | 235,941 |
| 2020-01-13 | $22.55 | $22.83 | $22.45 | $22.65 | $22.65 | 403,242 |
| 2020-01-10 | $22.51 | $22.89 | $22.47 | $22.70 | $22.70 | 201,890 |
| 2020-01-09 | $22.25 | $22.68 | $22.25 | $22.67 | $22.67 | 175,453 |
| 2020-01-08 | $21.83 | $22.08 | $21.78 | $21.82 | $21.82 | 145,745 |
| 2020-01-07 | $21.89 | $21.91 | $21.67 | $21.84 | $21.84 | 149,264 |
| 2020-01-06 | $21.41 | $21.44 | $21.18 | $21.39 | $21.39 | 300,343 |
| 2020-01-03 | $21.59 | $21.83 | $21.46 | $21.49 | $21.49 | 317,627 |
| 2020-01-02 | $22.49 | $22.52 | $22.13 | $22.30 | $22.30 | 112,476 |
| 2019-12-31 | $22.10 | $22.37 | $22.03 | $22.33 | $22.33 | 100,758 |
| 2019-12-30 | $22.33 | $22.35 | $22.06 | $22.10 | $22.10 | 116,694 |
| 2019-12-27 | $22.33 | $22.44 | $22.22 | $22.27 | $22.27 | 234,657 |
| 2019-12-26 | $22.58 | $22.64 | $22.17 | $22.20 | $22.20 | 176,036 |
| 2019-12-24 | $22.33 | $22.62 | $22.14 | $22.58 | $22.58 | 243,458 |
| 2019-12-23 | $21.78 | $22.42 | $21.73 | $22.32 | $22.32 | 403,909 |
| 2019-12-20 | $21.79 | $21.88 | $21.60 | $21.70 | $21.70 | 846,847 |
| 2019-12-19 | $21.80 | $21.84 | $21.70 | $21.80 | $21.80 | 120,787 |
| 2019-12-18 | $21.83 | $21.95 | $21.61 | $21.77 | $21.77 | 379,843 |
| 2019-12-17 | $22.24 | $22.65 | $21.99 | $22.35 | $22.35 | 556,236 |
| 2019-12-16 | $22.33 | $22.48 | $21.82 | $21.97 | $21.97 | 627,999 |
| 2019-12-13 | $21.87 | $22.19 | $21.84 | $22.17 | $22.17 | 365,867 |
| 2019-12-12 | $22.56 | $22.63 | $21.90 | $22.21 | $22.21 | 354,172 |
| 2019-12-11 | $23.05 | $23.12 | $22.84 | $22.96 | $22.96 | 228,935 |
| 2019-12-10 | $23.46 | $23.55 | $23.06 | $23.07 | $23.07 | 308,849 |
| 2019-12-09 | $23.37 | $24.06 | $23.32 | $24.01 | $24.01 | 383,758 |
| 2019-12-06 | $24.04 | $24.04 | $23.76 | $23.80 | $23.80 | 191,262 |
| 2019-12-05 | $24.14 | $24.16 | $23.95 | $24.12 | $24.12 | 217,405 |
| 2019-12-04 | $24.23 | $24.28 | $24.08 | $24.14 | $24.14 | 154,931 |
| 2019-12-03 | $23.67 | $23.85 | $23.57 | $23.80 | $23.80 | 229,386 |
| 2019-12-02 | $23.62 | $23.81 | $23.44 | $23.65 | $23.65 | 264,608 |
| 2019-11-29 | $23.39 | $23.48 | $23.35 | $23.41 | $23.41 | 93,910 |
| 2019-11-27 | $23.40 | $23.62 | $23.38 | $23.56 | $23.56 | 197,897 |
| 2019-11-26 | $23.48 | $23.90 | $23.46 | $23.55 | $23.55 | 505,544 |
| 2019-11-25 | $23.06 | $24.50 | $23.05 | $23.78 | $23.78 | 545,694 |
| 2019-11-22 | $22.66 | $22.79 | $22.54 | $22.72 | $22.72 | 120,156 |
| 2019-11-21 | $22.47 | $22.54 | $22.31 | $22.52 | $22.52 | 138,830 |
| 2019-11-20 | $22.42 | $22.56 | $22.14 | $22.26 | $22.26 | 206,081 |
| 2019-11-19 | $22.43 | $22.74 | $22.37 | $22.58 | $22.58 | 175,687 |
| 2019-11-18 | $22.52 | $22.84 | $22.52 | $22.70 | $22.70 | 217,952 |
| 2019-11-15 | $22.08 | $22.40 | $22.05 | $22.34 | $22.34 | 137,351 |
| 2019-11-14 | $21.99 | $22.13 | $21.78 | $22.06 | $22.06 | 101,967 |
| 2019-11-13 | $22.29 | $22.35 | $22.16 | $22.28 | $22.28 | 110,820 |
| 2019-11-12 | $21.88 | $22.13 | $21.88 | $22.01 | $22.01 | 147,601 |
| 2019-11-11 | $22.05 | $22.18 | $22.05 | $22.16 | $22.16 | 102,354 |
| 2019-11-08 | $21.90 | $22.08 | $21.89 | $22.08 | $22.08 | 121,812 |
| 2019-11-07 | $22.13 | $22.18 | $21.98 | $22.02 | $22.02 | 270,790 |
| 2019-11-06 | $21.79 | $22.19 | $21.39 | $21.96 | $21.96 | 184,216 |
| 2019-11-05 | $21.63 | $21.70 | $21.43 | $21.64 | $21.64 | 680,968 |
| 2019-11-04 | $22.18 | $22.20 | $21.90 | $21.97 | $21.97 | 112,616 |
| 2019-11-01 | $21.81 | $22.17 | $21.79 | $22.13 | $22.13 | 98,620 |
| 2019-10-31 | $21.49 | $21.85 | $21.41 | $21.85 | $21.85 | 104,514 |
| 2019-10-30 | $21.52 | $21.76 | $21.50 | $21.61 | $21.61 | 130,813 |
| 2019-10-29 | $21.22 | $21.54 | $21.18 | $21.50 | $21.50 | 142,073 |
| 2019-10-28 | $21.04 | $21.38 | $21.03 | $21.32 | $21.32 | 80,801 |
| 2019-10-25 | $21.03 | $21.25 | $21.01 | $21.09 | $21.09 | 126,076 |
| 2019-10-24 | $21.01 | $21.19 | $20.99 | $21.18 | $21.18 | 74,086 |
| 2019-10-23 | $20.78 | $21.10 | $20.77 | $21.03 | $21.03 | 645,623 |
| 2019-10-22 | $21.03 | $21.42 | $21.03 | $21.31 | $21.31 | 195,559 |
| 2019-10-21 | $20.75 | $20.81 | $20.60 | $20.70 | $20.70 | 126,633 |
| 2019-10-18 | $21.08 | $21.10 | $20.90 | $21.05 | $21.05 | 146,548 |
| 2019-10-17 | $20.94 | $20.99 | $20.75 | $20.98 | $20.98 | 167,039 |
| 2019-10-16 | $20.43 | $20.64 | $20.39 | $20.58 | $20.58 | 105,067 |
| 2019-10-15 | $20.31 | $20.52 | $20.25 | $20.50 | $20.50 | 249,391 |
| 2019-10-14 | $19.82 | $19.86 | $19.71 | $19.78 | $19.78 | 235,138 |
| 2019-10-11 | $19.67 | $19.68 | $19.47 | $19.48 | $19.48 | 197,081 |
| 2019-10-10 | $19.40 | $19.47 | $19.32 | $19.35 | $19.35 | 172,280 |
| 2019-10-09 | $19.81 | $19.85 | $19.67 | $19.74 | $19.74 | 449,622 |
| 2019-10-08 | $19.74 | $19.75 | $19.36 | $19.40 | $19.40 | 251,752 |
| 2019-10-07 | $19.61 | $19.75 | $19.56 | $19.58 | $19.58 | 212,746 |
| 2019-10-04 | $19.55 | $19.62 | $19.46 | $19.46 | $19.46 | 105,427 |
| 2019-10-03 | $19.32 | $19.46 | $19.09 | $19.30 | $19.30 | 632,190 |
| 2019-10-02 | $19.38 | $19.41 | $18.80 | $18.88 | $18.88 | 404,506 |
| 2019-10-01 | $20.25 | $20.26 | $19.96 | $19.98 | $19.98 | 185,690 |
| 2019-09-30 | $20.37 | $20.41 | $20.05 | $20.26 | $20.26 | 783,645 |
| 2019-09-27 | $20.44 | $20.52 | $19.75 | $19.77 | $19.77 | 457,888 |
| 2019-09-26 | $20.72 | $20.82 | $20.15 | $20.59 | $20.59 | 180,599 |
| 2019-09-25 | $20.67 | $20.68 | $20.48 | $20.60 | $20.60 | 88,209 |
| 2019-09-24 | $20.74 | $20.87 | $20.64 | $20.73 | $20.73 | 129,062 |
| 2019-09-23 | $20.67 | $20.75 | $20.59 | $20.59 | $20.59 | 169,226 |
| 2019-09-20 | $20.39 | $20.58 | $20.39 | $20.46 | $20.46 | 138,620 |
| 2019-09-19 | $20.32 | $20.47 | $20.27 | $20.27 | $20.27 | 147,084 |
| 2019-09-18 | $20.43 | $20.83 | $20.43 | $20.49 | $20.49 | 260,649 |
| 2019-09-17 | $20.15 | $20.23 | $20.04 | $20.15 | $20.15 | 172,009 |
| 2019-09-16 | $20.32 | $20.42 | $20.01 | $20.10 | $20.10 | 220,224 |
| 2019-09-13 | $20.13 | $20.36 | $19.94 | $20.06 | $20.06 | 484,614 |
| 2019-09-12 | $20.27 | $20.45 | $20.21 | $20.37 | $20.37 | 156,267 |
| 2019-09-11 | $19.78 | $19.93 | $19.74 | $19.89 | $19.89 | 821,405 |
| 2019-09-10 | $19.47 | $19.74 | $19.34 | $19.68 | $19.68 | 250,982 |
| 2019-09-09 | $20.63 | $20.66 | $20.48 | $20.55 | $20.55 | 91,456 |
| 2019-09-06 | $20.78 | $20.93 | $20.73 | $20.86 | $20.86 | 86,119 |
| 2019-09-05 | $21.20 | $21.20 | $21.00 | $21.05 | $21.05 | 117,567 |
| 2019-09-04 | $21.21 | $21.41 | $21.13 | $21.38 | $21.38 | 164,588 |
| 2019-09-03 | $20.74 | $21.16 | $20.73 | $21.13 | $21.13 | 180,274 |
| 2019-08-30 | $20.56 | $20.67 | $20.28 | $20.38 | $20.38 | 86,146 |
| 2019-08-29 | $20.15 | $20.19 | $20.01 | $20.05 | $20.05 | 102,285 |
| 2019-08-28 | $20.22 | $20.32 | $20.17 | $20.27 | $20.27 | 109,835 |
| 2019-08-27 | $20.31 | $20.43 | $20.23 | $20.32 | $20.32 | 125,224 |
| 2019-08-26 | $20.38 | $20.40 | $20.19 | $20.28 | $20.28 | 150,738 |
| 2019-08-23 | $20.25 | $20.49 | $20.04 | $20.11 | $20.11 | 167,036 |
| 2019-08-22 | $20.51 | $20.51 | $20.30 | $20.40 | $20.40 | 103,907 |
| 2019-08-21 | $20.37 | $20.48 | $20.26 | $20.36 | $20.36 | 146,669 |
| 2019-08-20 | $20.37 | $20.39 | $20.14 | $20.18 | $20.18 | 80,224 |
| 2019-08-19 | $20.23 | $20.41 | $20.22 | $20.34 | $20.34 | 110,285 |
| 2019-08-16 | $19.94 | $20.25 | $19.89 | $20.03 | $20.03 | 239,428 |
| 2019-08-15 | $19.95 | $21.45 | $19.74 | $19.89 | $19.89 | 708,961 |
| 2019-08-14 | $19.55 | $21.02 | $19.30 | $20.60 | $20.60 | 879,408 |
| 2019-08-13 | $19.65 | $19.96 | $19.48 | $19.90 | $19.90 | 1,281,626 |
| 2019-08-12 | $19.26 | $19.26 | $18.95 | $19.14 | $19.14 | 917,871 |
| 2019-08-09 | $19.00 | $19.05 | $18.84 | $18.94 | $18.94 | 377,109 |
| 2019-08-08 | $18.79 | $18.97 | $18.68 | $18.81 | $18.81 | 551,762 |
| 2019-08-07 | $18.30 | $18.61 | $18.19 | $18.57 | $18.57 | 265,124 |
| 2019-08-06 | $18.43 | $18.49 | $18.19 | $18.37 | $18.37 | 655,664 |
| 2019-08-05 | $18.40 | $18.43 | $17.88 | $18.02 | $18.02 | 473,176 |
| 2019-08-02 | $18.44 | $18.50 | $18.17 | $18.29 | $18.29 | 164,450 |
| 2019-08-01 | $18.43 | $18.58 | $18.32 | $18.45 | $18.45 | 200,895 |
| 2019-07-31 | $18.49 | $18.69 | $18.25 | $18.29 | $18.29 | 799,228 |
| 2019-07-30 | $18.61 | $18.71 | $18.31 | $18.60 | $18.60 | 416,443 |
| 2019-07-29 | $18.70 | $18.87 | $18.54 | $18.81 | $18.81 | 395,290 |
| 2019-07-26 | $18.51 | $18.65 | $18.41 | $18.59 | $18.59 | 392,348 |
| 2019-07-25 | $18.54 | $18.58 | $18.27 | $18.38 | $18.38 | 318,363 |
| 2019-07-24 | $18.50 | $18.55 | $18.29 | $18.35 | $18.35 | 2,832,393 |
| 2019-07-23 | $18.12 | $18.16 | $17.94 | $18.05 | $18.05 | 1,050,138 |
| 2019-07-22 | $18.20 | $18.30 | $18.07 | $18.14 | $18.14 | 1,561,439 |
| 2019-07-19 | $18.28 | $18.35 | $18.02 | $18.10 | $18.10 | 1,131,070 |
| 2019-07-18 | $18.25 | $18.44 | $17.72 | $18.00 | $18.00 | 5,894,500 |
| 2019-07-17 | $18.24 | $18.35 | $18.23 | $18.35 | $18.35 | 13,143 |
| 2019-07-16 | $18.35 | $18.35 | $18.17 | $18.19 | $18.19 | 26,140 |
| 2019-07-15 | $17.72 | $18.05 | $17.72 | $18.05 | $18.05 | 36,559 |
| 2019-07-12 | $17.60 | $18.82 | $17.60 | $18.82 | $18.82 | 38,251 |
| 2019-07-11 | $18.17 | $18.18 | $17.98 | $18.04 | $18.04 | 17,257 |
| 2019-07-10 | $18.04 | $18.10 | $18.02 | $18.09 | $18.09 | 16,560 |
| 2019-07-09 | $17.71 | $18.04 | $17.71 | $18.04 | $18.04 | 24,388 |
| 2019-07-08 | $17.91 | $19.00 | $17.83 | $19.00 | $19.00 | 14,100 |
| 2019-07-05 | $18.15 | $18.18 | $18.06 | $18.14 | $18.14 | 12,984 |
| 2019-07-03 | $18.52 | $18.68 | $18.52 | $18.68 | $18.68 | 15,034 |
| 2019-07-02 | $18.22 | $18.25 | $18.15 | $18.25 | $18.25 | 18,135 |
| 2019-07-01 | $18.41 | $18.50 | $18.28 | $18.30 | $18.30 | 26,046 |
| 2019-06-28 | $18.45 | $18.48 | $18.41 | $18.47 | $18.47 | 37,816 |
| 2019-06-27 | $17.60 | $18.38 | $17.47 | $17.90 | $17.90 | 36,668 |
| 2019-06-26 | $17.94 | $17.94 | $17.79 | $17.87 | $17.87 | 31,321 |
| 2019-06-25 | $18.10 | $18.26 | $18.04 | $18.11 | $18.11 | 33,777 |
| 2019-06-24 | $18.33 | $18.40 | $18.25 | $18.38 | $18.38 | 14,001 |
| 2019-06-21 | $18.16 | $18.39 | $18.16 | $18.39 | $18.39 | 21,481 |
| 2019-06-20 | $18.45 | $18.49 | $18.32 | $18.38 | $18.38 | 23,725 |
| 2019-06-19 | $18.23 | $18.49 | $18.23 | $18.46 | $18.46 | 16,246 |
| 2019-06-18 | $18.12 | $18.24 | $18.11 | $18.20 | $18.20 | 26,449 |
| 2019-06-17 | $17.70 | $18.00 | $17.70 | $17.92 | $17.92 | 21,960 |
| 2019-06-14 | $17.80 | $17.83 | $17.70 | $17.74 | $17.74 | 16,748 |
| 2019-06-13 | $17.97 | $18.10 | $17.97 | $18.07 | $18.07 | 30,005 |
| 2019-06-12 | $18.43 | $18.43 | $18.26 | $18.31 | $18.31 | 38,069 |
| 2019-06-11 | $18.33 | $18.38 | $18.20 | $18.30 | $18.30 | 26,928 |
| 2019-06-10 | $17.77 | $17.94 | $17.77 | $17.88 | $17.88 | 31,697 |
| 2019-06-07 | $17.71 | $17.91 | $17.69 | $17.84 | $17.84 | 23,531 |
| 2019-06-06 | $17.23 | $17.45 | $17.23 | $17.39 | $17.39 | 29,949 |
| 2019-06-05 | $17.20 | $17.27 | $17.15 | $17.16 | $17.16 | 35,358 |
| 2019-06-04 | $17.11 | $17.25 | $17.06 | $17.25 | $17.25 | 43,288 |
| 2019-06-03 | $17.24 | $17.63 | $17.24 | $17.51 | $17.51 | 53,996 |
| 2019-05-31 | $17.12 | $17.40 | $17.04 | $17.40 | $17.40 | 104,868 |
| 2019-05-30 | $17.22 | $17.28 | $17.19 | $17.22 | $17.22 | 30,441 |
| 2019-05-29 | $17.21 | $17.26 | $17.10 | $17.21 | $17.21 | 39,252 |
| 2019-05-28 | $18.16 | $18.26 | $18.07 | $18.16 | $18.16 | 21,159 |
| 2019-05-24 | $18.48 | $18.53 | $18.38 | $18.45 | $18.45 | 12,295 |
| 2019-05-23 | $17.85 | $18.05 | $17.85 | $17.99 | $17.99 | 24,175 |
| 2019-05-22 | $17.96 | $18.12 | $17.96 | $18.10 | $18.10 | 18,347 |
| 2019-05-21 | $17.77 | $18.00 | $17.69 | $17.95 | $17.95 | 24,625 |
| 2019-05-20 | $17.33 | $17.40 | $17.27 | $17.32 | $17.32 | 22,547 |
| 2019-05-17 | $17.17 | $17.25 | $17.17 | $17.21 | $17.21 | 24,330 |
| 2019-05-16 | $17.00 | $17.30 | $17.00 | $17.20 | $17.20 | 25,252 |
| 2019-05-15 | $16.54 | $16.91 | $16.54 | $16.71 | $16.71 | 21,318 |
| 2019-05-14 | $16.69 | $16.86 | $16.69 | $16.76 | $16.76 | 30,809 |
| 2019-05-13 | $16.40 | $16.44 | $16.33 | $16.37 | $16.37 | 55,874 |
| 2019-05-10 | $16.49 | $16.66 | $16.38 | $16.66 | $16.66 | 59,029 |
| 2019-05-09 | $16.40 | $16.54 | $16.33 | $16.54 | $16.54 | 29,907 |
| 2019-05-08 | $16.80 | $16.80 | $16.42 | $16.64 | $16.64 | 27,428 |
| 2019-05-07 | $16.58 | $16.61 | $16.36 | $16.37 | $16.37 | 21,884 |
| 2019-05-06 | $16.40 | $16.72 | $16.40 | $16.72 | $16.72 | 18,488 |
| 2019-05-03 | $16.70 | $16.75 | $16.61 | $16.75 | $16.75 | 38,382 |
| 2019-05-02 | $16.44 | $16.50 | $16.39 | $16.42 | $16.42 | 20,600 |
| 2019-05-01 | $16.59 | $16.75 | $16.49 | $16.54 | $16.54 | 26,469 |
| 2019-04-30 | $16.67 | $16.75 | $16.64 | $16.71 | $16.71 | 29,232 |
| 2019-04-29 | $16.83 | $17.09 | $16.81 | $17.04 | $17.04 | 27,337 |
| 2019-04-26 | $16.96 | $16.97 | $16.82 | $16.94 | $16.94 | 29,957 |
| 2019-04-25 | $16.58 | $16.65 | $16.52 | $16.53 | $16.53 | 17,063 |
| 2019-04-24 | $16.85 | $16.85 | $16.71 | $16.81 | $16.81 | 18,155 |
| 2019-04-23 | $16.76 | $17.02 | $16.76 | $17.02 | $17.02 | 26,143 |
| 2019-04-22 | $16.90 | $17.09 | $16.81 | $17.07 | $17.07 | 32,441 |
| 2019-04-18 | $16.93 | $17.01 | $16.80 | $16.91 | $16.91 | 28,475 |
| 2019-04-17 | $17.08 | $17.09 | $16.91 | $16.94 | $16.94 | 20,367 |
| 2019-04-16 | $17.25 | $17.25 | $16.97 | $17.03 | $17.03 | 34,110 |
| 2019-04-15 | $17.56 | $17.58 | $17.40 | $17.50 | $17.50 | 20,803 |
| 2019-04-12 | $17.49 | $17.61 | $17.48 | $17.52 | $17.52 | 15,517 |
| 2019-04-11 | $17.65 | $17.70 | $17.50 | $17.54 | $17.54 | 56,268 |
| 2019-04-10 | $17.68 | $17.90 | $17.65 | $17.87 | $17.87 | 174,326 |
| 2019-04-09 | $17.65 | $17.74 | $17.51 | $17.67 | $17.67 | 150,375 |
| 2019-04-08 | $17.85 | $17.89 | $17.70 | $17.75 | $17.75 | 37,092 |
| 2019-04-05 | $17.95 | $18.09 | $17.88 | $17.92 | $17.92 | 12,182 |
| 2019-04-04 | $17.60 | $17.75 | $17.60 | $17.73 | $17.73 | 18,783 |
| 2019-04-03 | $17.65 | $17.78 | $17.64 | $17.74 | $17.74 | 12,528 |
| 2019-04-02 | $17.74 | $17.83 | $17.71 | $17.83 | $17.83 | 31,224 |
| 2019-04-01 | $17.76 | $17.85 | $17.76 | $17.82 | $17.82 | 26,932 |
| 2019-03-29 | $17.46 | $17.49 | $17.37 | $17.44 | $17.44 | 22,603 |
| 2019-03-28 | $17.66 | $17.70 | $17.49 | $17.62 | $17.62 | 26,435 |
| 2019-03-27 | $17.59 | $17.66 | $17.43 | $17.48 | $17.48 | 22,011 |
| 2019-03-26 | $17.84 | $17.86 | $17.69 | $17.73 | $17.73 | 21,777 |
| 2019-03-25 | $17.42 | $17.52 | $17.35 | $17.46 | $17.46 | 37,850 |
| 2019-03-22 | $17.54 | $17.61 | $17.44 | $17.50 | $17.50 | 17,773 |
| 2019-03-21 | $17.58 | $17.60 | $17.54 | $17.59 | $17.59 | 9,598 |
| 2019-03-20 | $17.57 | $17.86 | $17.52 | $17.74 | $17.74 | 23,713 |
| 2019-03-19 | $17.13 | $17.24 | $17.00 | $17.03 | $17.03 | 42,549 |
| 2019-03-18 | $17.25 | $17.25 | $17.01 | $17.04 | $17.04 | 17,586 |
| 2019-03-15 | $17.16 | $17.20 | $17.08 | $17.11 | $17.11 | 17,279 |
| 2019-03-14 | $17.27 | $17.35 | $17.27 | $17.32 | $17.32 | 22,211 |
| 2019-03-13 | $17.18 | $17.30 | $17.16 | $17.25 | $17.25 | 29,542 |
| 2019-03-12 | $17.31 | $17.31 | $17.20 | $17.26 | $17.26 | 21,310 |
| 2019-03-11 | $17.24 | $17.31 | $17.07 | $17.27 | $17.27 | 80,363 |
| 2019-03-08 | $17.30 | $17.35 | $17.22 | $17.29 | $17.29 | 21,046 |
| 2019-03-07 | $17.54 | $17.60 | $17.30 | $17.35 | $17.35 | 15,837 |
| 2019-03-06 | $17.89 | $17.89 | $17.68 | $17.71 | $17.71 | 59,452 |
| 2019-03-05 | $17.80 | $17.93 | $17.76 | $17.91 | $17.91 | 21,726 |
| 2019-03-04 | $18.06 | $18.13 | $17.90 | $17.93 | $17.93 | 21,281 |
| 2019-03-01 | $17.65 | $17.82 | $17.64 | $17.77 | $17.77 | 24,340 |
| 2019-02-28 | $17.40 | $17.66 | $17.29 | $17.33 | $17.33 | 15,431 |
| 2019-02-27 | $17.31 | $17.34 | $17.17 | $17.23 | $17.23 | 53,576 |
| 2019-02-26 | $17.35 | $17.59 | $17.25 | $17.53 | $17.53 | 95,196 |
| 2019-02-25 | $16.86 | $17.73 | $16.72 | $17.42 | $17.42 | 53,144 |
| 2019-02-22 | $15.97 | $16.43 | $15.96 | $16.36 | $16.36 | 720,522 |
| 2019-02-21 | $16.36 | $16.42 | $16.23 | $16.37 | $16.37 | 22,418 |
| 2019-02-20 | $15.42 | $16.12 | $15.27 | $16.07 | $16.07 | 96,582 |
| 2019-02-19 | $15.16 | $15.24 | $15.15 | $15.19 | $15.19 | 67,607 |
| 2019-02-15 | $15.30 | $15.47 | $15.22 | $15.37 | $15.37 | 23,093 |
| 2019-02-14 | $15.15 | $15.36 | $15.15 | $15.31 | $15.31 | 27,798 |
| 2019-02-13 | $15.16 | $15.20 | $15.08 | $15.11 | $15.11 | 21,370 |
| 2019-02-12 | $14.85 | $14.98 | $14.76 | $14.91 | $14.91 | 37,557 |
| 2019-02-11 | $14.75 | $14.83 | $14.60 | $14.65 | $14.65 | 22,426 |
| 2019-02-08 | $14.62 | $14.70 | $14.61 | $14.68 | $14.68 | 20,288 |
| 2019-02-07 | $14.54 | $14.60 | $14.48 | $14.53 | $14.53 | 28,057 |
| 2019-02-06 | $14.76 | $14.77 | $14.61 | $14.69 | $14.69 | 28,569 |
| 2019-02-05 | $14.71 | $14.95 | $14.71 | $14.90 | $14.90 | 44,491 |
| 2019-02-04 | $14.81 | $14.82 | $14.68 | $14.75 | $14.75 | 32,922 |
| 2019-02-01 | $14.74 | $14.80 | $14.71 | $14.76 | $14.76 | 22,944 |
| 2019-01-31 | $14.63 | $14.91 | $14.59 | $14.75 | $14.75 | 40,665 |
| 2019-01-30 | $14.75 | $14.83 | $14.62 | $14.83 | $14.83 | 37,373 |
| 2019-01-29 | $14.78 | $14.86 | $14.65 | $14.81 | $14.81 | 28,635 |
| 2019-01-28 | $14.86 | $15.06 | $14.86 | $15.02 | $15.02 | 80,774 |
| 2019-01-25 | $14.64 | $14.64 | $14.53 | $14.59 | $14.59 | 37,098 |
| 2019-01-24 | $14.75 | $14.80 | $14.62 | $14.73 | $14.73 | 51,152 |
| 2019-01-23 | $15.08 | $15.20 | $15.02 | $15.13 | $15.13 | 25,550 |
| 2019-01-22 | $15.17 | $15.31 | $15.02 | $15.23 | $15.23 | 82,364 |
| 2019-01-18 | $15.64 | $15.94 | $15.44 | $15.64 | $15.64 | 49,689 |
| 2019-01-17 | $16.05 | $16.14 | $15.99 | $16.10 | $16.10 | 74,610 |
| 2019-01-16 | $15.91 | $15.95 | $15.86 | $15.91 | $15.91 | 664,951 |
| 2019-01-15 | $15.83 | $16.00 | $15.81 | $15.98 | $15.98 | 42,611 |
| 2019-01-14 | $16.10 | $16.34 | $16.02 | $16.28 | $16.28 | 358,185 |
| 2019-01-11 | $16.56 | $16.62 | $16.48 | $16.58 | $16.58 | 210,886 |
| 2019-01-10 | $16.72 | $16.84 | $16.58 | $16.83 | $16.83 | 79,846 |
| 2019-01-09 | $17.44 | $17.49 | $17.05 | $17.26 | $17.26 | 37,963 |
| 2019-01-08 | $17.14 | $17.15 | $16.85 | $17.01 | $17.01 | 75,304 |
| 2019-01-07 | $16.75 | $17.09 | $16.75 | $17.09 | $17.09 | 107,348 |
| 2019-01-04 | $16.00 | $16.54 | $15.99 | $16.41 | $16.41 | 61,401 |
| 2019-01-03 | $15.89 | $15.98 | $15.62 | $15.62 | $15.62 | 39,811 |
| 2019-01-02 | $15.52 | $15.83 | $15.49 | $15.61 | $15.61 | 45,112 |
| 2018-12-31 | $16.40 | $16.53 | $16.25 | $16.48 | $16.48 | 80,873 |
| 2018-12-28 | $16.31 | $16.40 | $16.16 | $16.35 | $16.35 | 49,898 |
| 2018-12-27 | $16.28 | $16.28 | $15.98 | $16.20 | $16.20 | 41,098 |
| 2018-12-26 | $15.95 | $16.45 | $15.95 | $16.28 | $16.28 | 57,333 |
| 2018-12-24 | $16.16 | $16.30 | $16.04 | $16.17 | $16.17 | 40,218 |
| 2018-12-21 | $16.30 | $16.36 | $16.09 | $16.13 | $16.13 | 57,158 |
| 2018-12-20 | $16.12 | $16.37 | $16.07 | $16.34 | $16.34 | 557,643 |
| 2018-12-19 | $16.16 | $16.25 | $15.94 | $16.03 | $16.03 | 263,318 |
| 2018-12-18 | $15.88 | $15.95 | $15.65 | $15.69 | $15.69 | 84,057 |
| 2018-12-17 | $16.15 | $16.30 | $16.07 | $16.18 | $16.18 | 86,229 |
| 2018-12-14 | $15.97 | $16.13 | $15.95 | $16.03 | $16.03 | 46,643 |
| 2018-12-13 | $16.29 | $16.30 | $16.16 | $16.21 | $16.21 | 66,602 |
| 2018-12-12 | $15.88 | $16.06 | $15.88 | $16.00 | $16.00 | 58,275 |
| 2018-12-11 | $15.61 | $15.65 | $15.37 | $15.45 | $15.45 | 236,560 |
| 2018-12-10 | $15.62 | $15.83 | $15.57 | $15.75 | $15.75 | 76,844 |
| 2018-12-07 | $15.46 | $15.47 | $15.11 | $15.19 | $15.19 | 82,668 |
| 2018-12-06 | $15.24 | $15.50 | $15.21 | $15.46 | $15.46 | 70,087 |
| 2018-12-04 | $15.59 | $15.60 | $15.13 | $15.18 | $15.18 | 90,178 |
| 2018-12-03 | $15.43 | $15.49 | $15.28 | $15.37 | $15.37 | 79,712 |
| 2018-11-30 | $15.28 | $15.40 | $15.15 | $15.39 | $15.39 | 105,288 |
| 2018-11-29 | $15.44 | $15.45 | $15.26 | $15.40 | $15.40 | 62,968 |
| 2018-11-28 | $14.94 | $15.28 | $14.91 | $15.24 | $15.24 | 51,755 |
| 2018-11-27 | $14.82 | $15.09 | $14.77 | $15.05 | $15.05 | 52,554 |
| 2018-11-26 | $15.31 | $15.34 | $15.20 | $15.27 | $15.27 | 65,764 |
| 2018-11-23 | $14.69 | $15.10 | $14.69 | $14.98 | $14.98 | 35,485 |
| 2018-11-21 | $14.17 | $14.29 | $14.11 | $14.23 | $14.23 | 57,607 |
| 2018-11-20 | $14.31 | $14.85 | $14.25 | $14.75 | $14.75 | 81,408 |
| 2018-11-19 | $14.14 | $14.30 | $14.10 | $14.21 | $14.21 | 103,084 |
| 2018-11-16 | $13.84 | $14.09 | $13.83 | $14.05 | $14.05 | 48,185 |
| 2018-11-15 | $13.87 | $13.91 | $13.64 | $13.81 | $13.81 | 56,497 |
| 2018-11-14 | $14.30 | $14.31 | $13.77 | $14.03 | $14.03 | 43,187 |
| 2018-11-13 | $14.14 | $14.25 | $14.01 | $14.08 | $14.08 | 48,408 |
| 2018-11-12 | $14.66 | $14.66 | $14.34 | $14.36 | $14.36 | 64,267 |
| 2018-11-09 | $15.14 | $15.15 | $14.98 | $15.05 | $15.05 | 26,438 |
| 2018-11-08 | $15.24 | $15.37 | $15.17 | $15.19 | $15.19 | 53,986 |
| 2018-11-07 | $15.25 | $15.45 | $15.25 | $15.28 | $15.28 | 54,196 |
| 2018-11-06 | $14.86 | $14.97 | $14.85 | $14.89 | $14.89 | 49,402 |
| 2018-11-05 | $14.87 | $14.88 | $14.77 | $14.83 | $14.83 | 42,616 |
| 2018-11-02 | $14.94 | $14.94 | $14.70 | $14.81 | $14.81 | 30,807 |
| 2018-11-01 | $14.22 | $14.52 | $14.18 | $14.50 | $14.50 | 227,167 |
| 2018-10-31 | $13.73 | $13.77 | $13.65 | $13.67 | $13.67 | 37,438 |
| 2018-10-30 | $13.64 | $13.95 | $13.62 | $13.81 | $13.81 | 38,762 |
| 2018-10-29 | $13.10 | $13.13 | $12.83 | $12.89 | $12.89 | 142,766 |
| 2018-10-26 | $12.54 | $12.59 | $12.24 | $12.53 | $12.53 | 50,904 |
| 2018-10-25 | $12.19 | $12.30 | $12.10 | $12.12 | $12.12 | 78,711 |
| 2018-10-24 | $12.76 | $13.07 | $12.44 | $12.49 | $12.49 | 49,777 |
| 2018-10-23 | $13.39 | $13.51 | $13.30 | $13.47 | $13.47 | 69,879 |
| 2018-10-22 | $14.15 | $14.18 | $13.88 | $13.98 | $13.98 | 41,824 |
| 2018-10-19 | $14.20 | $14.31 | $14.17 | $14.21 | $14.21 | 17,416 |
| 2018-10-18 | $14.30 | $14.52 | $14.26 | $14.33 | $14.33 | 70,387 |
| 2018-10-17 | $13.95 | $14.02 | $13.84 | $13.93 | $13.93 | 76,585 |
| 2018-10-16 | $13.87 | $13.90 | $13.77 | $13.89 | $13.89 | 66,639 |
| 2018-10-15 | $14.10 | $14.20 | $14.04 | $14.16 | $14.16 | 83,016 |
| 2018-10-12 | $14.32 | $14.37 | $14.24 | $14.35 | $14.35 | 39,452 |
| 2018-10-11 | $13.88 | $14.03 | $13.80 | $13.92 | $13.92 | 39,998 |
| 2018-10-10 | $14.16 | $14.21 | $13.93 | $14.06 | $14.06 | 40,568 |
| 2018-10-09 | $14.73 | $14.93 | $14.69 | $14.90 | $14.90 | 47,920 |
| 2018-10-08 | $15.03 | $15.11 | $14.98 | $15.08 | $15.08 | 18,282 |
| 2018-10-05 | $15.27 | $15.31 | $15.19 | $15.29 | $15.29 | 20,750 |
| 2018-10-04 | $15.50 | $15.50 | $15.24 | $15.31 | $15.31 | 44,967 |
| 2018-10-03 | $15.71 | $15.75 | $15.62 | $15.70 | $15.70 | 20,222 |
| 2018-10-02 | $15.86 | $15.90 | $15.76 | $15.84 | $15.84 | 29,404 |
| 2018-10-01 | $16.10 | $16.25 | $15.91 | $16.09 | $16.09 | 27,113 |
| 2018-09-28 | $15.90 | $15.90 | $15.70 | $15.75 | $15.75 | 20,711 |
| 2018-09-27 | $16.06 | $16.25 | $15.97 | $16.04 | $16.04 | 46,256 |
| 2018-09-26 | $16.84 | $17.02 | $16.84 | $16.85 | $16.85 | 19,936 |
| 2018-09-25 | $16.72 | $16.95 | $16.72 | $16.80 | $16.80 | 20,612 |
| 2018-09-24 | $16.49 | $16.53 | $16.40 | $16.40 | $16.40 | 16,578 |
| 2018-09-21 | $16.37 | $16.60 | $16.34 | $16.53 | $16.53 | 22,420 |
| 2018-09-20 | $16.40 | $16.62 | $16.37 | $16.60 | $16.60 | 31,787 |
| 2018-09-19 | $15.92 | $16.00 | $15.87 | $15.92 | $15.92 | 25,653 |
| 2018-09-18 | $16.36 | $16.45 | $16.35 | $16.38 | $16.38 | 17,176 |
| 2018-09-17 | $16.75 | $16.75 | $16.59 | $16.65 | $16.65 | 16,502 |
| 2018-09-14 | $17.10 | $17.10 | $17.00 | $17.01 | $17.01 | 19,582 |
| 2018-09-13 | $17.07 | $17.10 | $16.85 | $16.97 | $16.97 | 11,421 |
| 2018-09-12 | $16.89 | $16.97 | $16.86 | $16.93 | $16.93 | 22,350 |
| 2018-09-11 | $16.37 | $16.55 | $16.35 | $16.48 | $16.48 | 35,730 |
| 2018-09-10 | $16.34 | $16.34 | $16.18 | $16.25 | $16.25 | 16,825 |
| 2018-09-07 | $16.53 | $16.65 | $16.49 | $16.56 | $16.56 | 17,631 |
| 2018-09-06 | $16.52 | $16.65 | $16.40 | $16.49 | $16.49 | 20,308 |
| 2018-09-05 | $16.75 | $16.75 | $16.50 | $16.62 | $16.62 | 16,477 |
| 2018-09-04 | $16.93 | $16.95 | $16.80 | $16.89 | $16.89 | 15,011 |
| 2018-08-31 | $17.48 | $17.48 | $17.25 | $17.37 | $17.37 | 29,741 |
| 2018-08-30 | $17.39 | $17.45 | $17.35 | $17.36 | $17.36 | 30,755 |
| 2018-08-29 | $17.11 | $17.29 | $17.11 | $17.29 | $17.29 | 31,748 |
| 2018-08-28 | $17.06 | $17.15 | $17.04 | $17.08 | $17.08 | 24,660 |
| 2018-08-27 | $16.96 | $17.11 | $16.93 | $17.11 | $17.11 | 33,943 |
| 2018-08-24 | $16.60 | $16.70 | $16.57 | $16.64 | $16.64 | 21,564 |
| 2018-08-23 | $16.60 | $16.68 | $16.52 | $16.56 | $16.56 | 12,416 |
| 2018-08-22 | $16.52 | $16.53 | $16.41 | $16.48 | $16.48 | 20,108 |
| 2018-08-21 | $16.11 | $16.41 | $16.09 | $16.31 | $16.31 | 75,394 |
| 2018-08-20 | $16.12 | $16.17 | $16.02 | $16.10 | $16.10 | 31,644 |
| 2018-08-17 | $16.17 | $16.35 | $16.06 | $16.34 | $16.34 | 28,468 |
| 2018-08-16 | $16.07 | $16.20 | $16.06 | $16.15 | $16.15 | 26,152 |
| 2018-08-15 | $15.99 | $16.42 | $15.86 | $16.20 | $16.20 | 19,576 |
| 2018-08-14 | $16.31 | $16.42 | $16.21 | $16.31 | $16.31 | 26,574 |
| 2018-08-13 | $16.67 | $16.73 | $16.57 | $16.66 | $16.66 | 49,642 |
| 2018-08-10 | $16.30 | $16.40 | $16.21 | $16.24 | $16.24 | 11,479 |
| 2018-08-09 | $16.12 | $16.32 | $16.12 | $16.21 | $16.21 | 17,726 |
| 2018-08-08 | $16.62 | $17.50 | $16.52 | $17.20 | $17.20 | 17,740 |
| 2018-08-07 | $16.83 | $17.17 | $16.70 | $16.71 | $16.71 | 13,918 |
| 2018-08-06 | $16.72 | $16.72 | $16.55 | $16.63 | $16.63 | 10,749 |
| 2018-08-03 | $17.07 | $17.20 | $17.02 | $17.20 | $17.20 | 9,077 |
| 2018-08-02 | $17.25 | $17.35 | $17.13 | $17.25 | $17.25 | 17,644 |
| 2018-08-01 | $17.38 | $17.39 | $17.24 | $17.27 | $17.27 | 21,201 |
| 2018-07-31 | $17.24 | $17.30 | $17.10 | $17.20 | $17.20 | 23,338 |
| 2018-07-30 | $18.00 | $18.00 | $17.81 | $17.88 | $17.88 | 18,332 |
| 2018-07-27 | $17.79 | $17.83 | $17.65 | $17.80 | $17.80 | 34,859 |
| 2018-07-26 | $17.86 | $18.00 | $17.82 | $17.96 | $17.96 | 15,408 |
| 2018-07-25 | $17.68 | $17.86 | $17.66 | $17.86 | $17.86 | 11,740 |
| 2018-07-24 | $17.74 | $17.79 | $17.60 | $17.67 | $17.67 | 25,317 |
| 2018-07-23 | $17.69 | $17.75 | $17.58 | $17.68 | $17.68 | 18,675 |
| 2018-07-20 | $17.77 | $17.90 | $17.76 | $17.88 | $17.88 | 18,508 |
| 2018-07-19 | $17.51 | $17.68 | $17.51 | $17.55 | $17.55 | 214,199 |
| 2018-07-18 | $17.54 | $17.70 | $17.54 | $17.60 | $17.60 | 20,641 |
| 2018-07-17 | $17.40 | $17.50 | $17.35 | $17.50 | $17.50 | 31,339 |
| 2018-07-16 | $17.08 | $17.55 | $17.06 | $17.28 | $17.28 | 40,044 |
| 2018-07-13 | $17.00 | $17.00 | $16.91 | $16.98 | $16.98 | 12,420 |
| 2018-07-12 | $16.85 | $17.00 | $16.81 | $16.96 | $16.96 | 34,736 |
| 2018-07-11 | $16.63 | $16.68 | $16.40 | $16.53 | $16.53 | 15,218 |
| 2018-07-10 | $16.59 | $16.74 | $16.57 | $16.68 | $16.68 | 48,006 |
| 2018-07-09 | $16.31 | $16.40 | $16.18 | $16.27 | $16.27 | 24,700 |
| 2018-07-06 | $16.28 | $16.28 | $16.05 | $16.16 | $16.16 | 19,885 |
| 2018-07-05 | $15.90 | $16.23 | $15.90 | $16.16 | $16.16 | 26,485 |
| 2018-07-03 | $15.57 | $15.75 | $15.51 | $15.56 | $15.56 | 21,820 |
| 2018-07-02 | $15.26 | $15.76 | $15.15 | $15.23 | $15.23 | 59,598 |
| 2018-06-29 | $15.32 | $15.41 | $15.30 | $15.32 | $15.32 | 33,442 |
| 2018-06-28 | $15.02 | $15.11 | $14.92 | $14.97 | $14.97 | 28,640 |
| 2018-06-27 | $15.40 | $15.45 | $15.09 | $15.24 | $15.24 | 44,946 |
| 2018-06-26 | $15.19 | $15.76 | $15.08 | $15.13 | $15.13 | 45,520 |
| 2018-06-25 | $15.80 | $15.92 | $15.59 | $15.68 | $15.68 | 52,011 |
| 2018-06-22 | $15.55 | $15.78 | $15.45 | $15.64 | $15.64 | 15,493 |
| 2018-06-21 | $15.41 | $16.00 | $15.32 | $15.50 | $15.50 | 39,570 |
| 2018-06-20 | $15.48 | $16.15 | $15.47 | $15.85 | $15.85 | 41,404 |
| 2018-06-19 | $14.90 | $15.16 | $14.86 | $15.08 | $15.08 | 65,586 |
| 2018-06-18 | $14.93 | $15.42 | $14.76 | $14.96 | $14.96 | 228,389 |
| 2018-06-15 | $15.14 | $15.45 | $14.89 | $15.32 | $15.32 | 34,015 |
| 2018-06-14 | $15.59 | $15.68 | $15.38 | $15.41 | $15.41 | 28,118 |
| 2018-06-13 | $15.36 | $15.74 | $15.22 | $15.31 | $15.31 | 28,040 |
| 2018-06-12 | $15.33 | $15.88 | $15.19 | $15.51 | $15.51 | 22,630 |
| 2018-06-11 | $14.97 | $15.20 | $14.90 | $15.19 | $15.19 | 37,208 |
| 2018-06-08 | $15.10 | $15.27 | $15.08 | $15.14 | $15.14 | 28,717 |
| 2018-06-07 | $15.37 | $15.52 | $15.19 | $15.32 | $15.32 | 27,444 |
| 2018-06-06 | $15.63 | $15.77 | $15.50 | $15.67 | $15.67 | 19,924 |
| 2018-06-05 | $15.55 | $15.70 | $15.37 | $15.46 | $15.46 | 32,030 |
| 2018-06-04 | $15.51 | $15.91 | $15.50 | $15.63 | $15.63 | 45,757 |
| 2018-06-01 | $15.43 | $15.94 | $15.33 | $15.49 | $15.49 | 37,486 |
| 2018-05-31 | $15.43 | $15.44 | $15.02 | $15.19 | $15.19 | 67,788 |
| 2018-05-30 | $15.53 | $15.68 | $15.40 | $15.65 | $15.65 | 17,460 |
| 2018-05-29 | $15.48 | $15.48 | $14.78 | $14.78 | $14.78 | 44,303 |
| 2018-05-25 | $18.82 | $19.02 | $18.71 | $18.87 | $18.87 | 10,321 |
| 2018-05-24 | $19.36 | $19.43 | $18.40 | $19.34 | $19.34 | 16,938 |
| 2018-05-23 | $19.23 | $19.50 | $19.23 | $19.48 | $19.48 | 36,920 |
| 2018-05-22 | $19.86 | $19.86 | $19.58 | $19.69 | $19.69 | 120,893 |
| 2018-05-21 | $20.88 | $20.88 | $20.29 | $20.64 | $20.64 | 23,538 |
| 2018-05-18 | $20.02 | $20.68 | $20.02 | $20.68 | $20.68 | 90,670 |
| 2018-05-17 | $19.88 | $20.39 | $19.76 | $20.15 | $20.15 | 6,922 |
| 2018-05-16 | $19.51 | $19.97 | $19.50 | $19.97 | $19.97 | 9,996 |
| 2018-05-15 | $19.95 | $20.42 | $19.90 | $20.11 | $20.11 | 17,682 |
| 2018-05-14 | $20.28 | $20.73 | $20.28 | $20.61 | $20.61 | 7,657 |
| 2018-05-11 | $20.99 | $20.99 | $20.03 | $20.99 | $20.99 | 9,406 |
| 2018-05-10 | $20.78 | $20.88 | $19.94 | $20.88 | $20.88 | 8,698 |
| 2018-05-09 | $20.01 | $20.28 | $19.80 | $20.28 | $20.28 | 29,083 |
| 2018-05-08 | $20.82 | $21.05 | $20.70 | $20.80 | $20.80 | 135,892 |
| 2018-05-07 | $20.74 | $21.04 | $20.60 | $21.00 | $21.00 | 20,105 |
| 2018-05-04 | $20.07 | $20.53 | $20.05 | $20.53 | $20.53 | 30,253 |
| 2018-05-03 | $20.49 | $20.72 | $20.37 | $20.56 | $20.56 | 9,762 |
| 2018-05-02 | $20.13 | $20.50 | $20.00 | $20.15 | $20.15 | 11,540 |
| 2018-05-01 | $20.64 | $20.64 | $19.99 | $20.48 | $20.48 | 15,165 |
| 2018-04-30 | $102.59 | $103.19 | $100.86 | $100.86 | $20.17 | 28,910 |
| 2018-04-27 | $102.62 | $103.20 | $102.52 | $103.05 | $20.61 | 16,660 |
| 2018-04-26 | $102.04 | $102.43 | $101.76 | $102.40 | $20.48 | 14,995 |
| 2018-04-25 | $99.79 | $100.35 | $99.79 | $100.13 | $20.03 | 24,250 |
| 2018-04-24 | $101.65 | $101.65 | $100.73 | $100.80 | $20.16 | 25,400 |
| 2018-04-23 | $103.06 | $103.06 | $102.58 | $102.80 | $20.56 | 11,160 |
| 2018-04-20 | $104.61 | $104.82 | $104.32 | $104.32 | $20.86 | 16,230 |
| 2018-04-19 | $105.96 | $105.96 | $105.96 | $105.96 | $21.19 | 7,200 |
| 2018-04-18 | $106.22 | $106.22 | $105.13 | $105.13 | $21.03 | 15,885 |
| 2018-04-17 | $106.75 | $107.71 | $106.66 | $107.71 | $21.54 | 17,125 |
| 2018-04-16 | $99.48 | $99.50 | $99.18 | $99.18 | $19.84 | 16,505 |
| 2018-04-13 | $99.50 | $100.10 | $99.50 | $99.79 | $19.96 | 7,910 |
| 2018-04-12 | $100.36 | $100.36 | $100.36 | $100.36 | $20.07 | 6,985 |
| 2018-04-11 | $100.62 | $100.69 | $100.48 | $100.48 | $20.10 | 16,150 |
| 2018-04-10 | $100.68 | $100.68 | $100.68 | $100.68 | $20.14 | 11,160 |
| 2018-04-09 | $100.55 | $101.22 | $100.47 | $100.47 | $20.09 | 31,065 |
| 2018-04-06 | $101.11 | $101.11 | $100.62 | $100.65 | $20.13 | 24,460 |
| 2018-04-05 | $102.00 | $102.55 | $101.80 | $102.48 | $20.50 | 17,475 |
| 2018-04-04 | $101.17 | $102.34 | $101.17 | $102.34 | $20.47 | 17,575 |
| 2018-04-03 | $103.90 | $103.98 | $103.08 | $103.98 | $20.80 | 22,120 |
| 2018-04-02 | $108.33 | $108.33 | $106.55 | $106.93 | $21.39 | 25,530 |
| 2018-03-29 | $108.26 | $108.41 | $107.60 | $108.41 | $21.68 | 30,895 |
| 2018-03-28 | $107.60 | $108.27 | $107.23 | $107.39 | $21.48 | 23,870 |
| 2018-03-27 | $106.87 | $107.21 | $105.82 | $105.82 | $21.16 | 47,470 |
| 2018-03-26 | $104.34 | $105.07 | $104.34 | $104.54 | $20.91 | 16,765 |
| 2018-03-23 | $104.55 | $105.31 | $103.75 | $103.75 | $20.75 | 31,370 |
| 2018-03-22 | $105.08 | $105.25 | $104.51 | $104.51 | $20.90 | 18,005 |
| 2018-03-21 | $105.22 | $105.49 | $104.68 | $104.68 | $20.94 | 21,290 |
| 2018-03-20 | $104.97 | $104.97 | $104.28 | $104.72 | $20.94 | 20,415 |
| 2018-03-19 | $104.93 | $104.96 | $104.58 | $104.58 | $20.92 | 13,525 |
| 2018-03-16 | $103.99 | $104.66 | $103.99 | $104.32 | $20.86 | 12,960 |
| 2018-03-15 | $104.78 | $105.44 | $104.77 | $104.83 | $20.97 | 24,860 |
| 2018-03-14 | $105.48 | $105.48 | $104.87 | $105.03 | $21.01 | 16,865 |
| 2018-03-13 | $104.68 | $104.91 | $104.28 | $104.28 | $20.86 | 27,710 |
| 2018-03-12 | $104.06 | $104.73 | $104.06 | $104.65 | $20.93 | 23,105 |
| 2018-03-09 | $104.60 | $104.85 | $104.35 | $104.68 | $20.94 | 22,130 |
| 2018-03-08 | $104.36 | $104.53 | $104.17 | $104.53 | $20.91 | 16,645 |
| 2018-03-07 | $103.63 | $104.42 | $103.39 | $104.24 | $20.85 | 15,180 |
| 2018-03-06 | $104.09 | $104.97 | $104.09 | $104.87 | $20.97 | 23,190 |
| 2018-03-05 | $102.22 | $104.16 | $102.22 | $103.67 | $20.73 | 27,385 |
| 2018-03-02 | $100.37 | $101.76 | $100.37 | $101.76 | $20.35 | 28,905 |
| 2018-03-01 | $100.87 | $101.65 | $100.20 | $100.94 | $20.19 | 25,890 |
| 2018-02-28 | $101.49 | $104.31 | $101.31 | $104.00 | $20.80 | 1,013,455 |
| 2018-02-27 | $101.46 | $101.46 | $100.52 | $100.52 | $20.10 | 175,310 |
| 2018-02-26 | $104.20 | $104.95 | $104.08 | $104.95 | $20.99 | 390,715 |
| 2018-02-23 | $101.08 | $103.75 | $100.75 | $103.42 | $20.68 | 920,975 |
| 2018-02-22 | $96.39 | $100.39 | $96.32 | $99.24 | $19.85 | 214,460 |
| 2018-02-21 | $84.87 | $88.74 | $84.50 | $88.44 | $17.69 | 49,740 |
| 2018-02-20 | $87.65 | $87.75 | $86.80 | $86.80 | $17.36 | 8,830 |
| 2018-02-16 | $91.15 | $91.49 | $91.15 | $91.48 | $18.30 | 8,840 |
| 2018-02-15 | $90.60 | $91.16 | $90.35 | $91.16 | $18.23 | 17,040 |
| 2018-02-14 | $89.61 | $90.51 | $89.19 | $90.51 | $18.10 | 23,225 |
| 2018-02-13 | $86.68 | $87.08 | $86.28 | $86.72 | $17.34 | 41,040 |
| 2018-02-12 | $86.80 | $87.82 | $86.80 | $87.52 | $17.50 | 18,395 |
| 2018-02-09 | $85.81 | $86.50 | $83.92 | $86.50 | $17.30 | 13,235 |
| 2018-02-08 | $86.93 | $87.15 | $86.04 | $86.86 | $17.37 | 32,450 |
| 2018-02-07 | $88.56 | $88.98 | $87.64 | $87.64 | $17.53 | 43,755 |
| 2018-02-06 | $88.03 | $88.76 | $86.17 | $88.76 | $17.75 | 30,105 |
| 2018-02-05 | $88.00 | $89.03 | $86.56 | $86.56 | $17.31 | 16,975 |
| 2018-02-02 | $90.31 | $90.31 | $88.45 | $88.92 | $17.78 | 31,440 |
| 2018-02-01 | $92.22 | $92.66 | $92.10 | $92.57 | $18.51 | 12,030 |
| 2018-01-31 | $92.61 | $92.88 | $91.60 | $91.85 | $18.37 | 20,500 |
| 2018-01-30 | $93.40 | $93.55 | $91.66 | $92.00 | $18.40 | 29,740 |
| 2018-01-29 | $94.41 | $94.80 | $94.41 | $94.71 | $18.94 | 15,510 |
| 2018-01-26 | $94.77 | $94.77 | $94.59 | $94.70 | $18.94 | 5,890 |
| 2018-01-25 | $92.47 | $92.47 | $91.72 | $91.72 | $18.34 | 16,895 |
| 2018-01-24 | $94.20 | $94.20 | $92.46 | $93.04 | $18.61 | 28,610 |
| 2018-01-23 | $94.23 | $94.23 | $93.52 | $93.74 | $18.75 | 8,530 |
| 2018-01-22 | $96.48 | $96.91 | $96.48 | $96.91 | $19.38 | 24,155 |
| 2018-01-19 | $95.62 | $96.21 | $95.62 | $96.21 | $19.24 | 6,130 |
| 2018-01-18 | $93.66 | $94.08 | $93.44 | $93.77 | $18.75 | 11,980 |
| 2018-01-17 | $94.31 | $95.61 | $94.31 | $95.61 | $19.12 | 7,275 |
| 2018-01-16 | $94.39 | $94.65 | $94.20 | $94.25 | $18.85 | 23,185 |
| 2018-01-12 | $93.52 | $93.96 | $93.21 | $93.96 | $18.79 | 6,985 |
| 2018-01-11 | $92.50 | $93.37 | $92.50 | $93.37 | $18.67 | 22,215 |
| 2018-01-10 | $93.82 | $94.38 | $93.82 | $94.23 | $18.85 | 13,875 |
| 2018-01-09 | $92.27 | $92.63 | $92.27 | $92.50 | $18.50 | 6,965 |
| 2018-01-08 | $91.74 | $92.86 | $91.74 | $92.86 | $18.57 | 13,530 |
| 2018-01-05 | $88.50 | $89.06 | $88.50 | $89.06 | $17.81 | 14,500 |
| 2018-01-04 | $85.03 | $85.03 | $83.70 | $83.83 | $16.77 | 22,900 |
| 2018-01-03 | $85.77 | $85.83 | $85.46 | $85.46 | $17.09 | 10,015 |
| 2018-01-02 | $85.24 | $85.81 | $85.06 | $85.77 | $17.15 | 14,060 |
| 2017-12-29 | $83.04 | $83.04 | $82.79 | $82.88 | $16.58 | 8,025 |
| 2017-12-28 | $83.35 | $83.71 | $83.31 | $83.57 | $16.71 | 19,690 |
| 2017-12-27 | $84.31 | $84.31 | $84.01 | $84.11 | $16.82 | 24,025 |
| 2017-12-26 | $83.53 | $83.68 | $83.53 | $83.68 | $16.74 | 11,640 |
| 2017-12-22 | $83.10 | $83.14 | $82.77 | $83.14 | $16.63 | 29,880 |
| 2017-12-21 | $83.80 | $84.60 | $83.80 | $84.35 | $16.87 | 69,510 |
| 2017-12-20 | $82.50 | $82.71 | $82.09 | $82.69 | $16.54 | 15,310 |
| 2017-12-19 | $81.78 | $81.90 | $81.05 | $81.58 | $16.32 | 21,780 |
| 2017-12-18 | $82.15 | $82.29 | $81.87 | $82.10 | $16.42 | 22,125 |
| 2017-12-15 | $82.11 | $82.32 | $81.33 | $82.32 | $16.46 | 32,170 |
| 2017-12-14 | $82.15 | $82.78 | $81.47 | $81.47 | $16.29 | 27,605 |
| 2017-12-13 | $85.00 | $85.00 | $83.60 | $84.08 | $16.82 | 27,395 |
| 2017-12-12 | $88.53 | $88.53 | $87.26 | $87.67 | $17.53 | 24,485 |
| 2017-12-11 | $94.04 | $94.17 | $93.92 | $93.92 | $18.78 | 7,335 |
| 2017-12-08 | $94.30 | $94.67 | $94.30 | $94.47 | $18.89 | 13,725 |
| 2017-12-07 | $92.76 | $92.76 | $92.19 | $92.57 | $18.51 | 14,000 |
| 2017-12-06 | $94.30 | $94.78 | $94.04 | $94.78 | $18.96 | 8,700 |
| 2017-12-05 | $93.80 | $93.80 | $91.94 | $91.97 | $18.39 | 55,315 |
| 2017-12-04 | $95.60 | $95.60 | $94.97 | $94.97 | $18.99 | 10,175 |
| 2017-12-01 | $96.49 | $97.06 | $96.22 | $96.83 | $19.37 | 10,990 |
| 2017-11-30 | $97.50 | $98.96 | $97.50 | $98.73 | $19.75 | 14,625 |
| 2017-11-29 | $95.26 | $97.00 | $94.92 | $97.00 | $19.40 | 20,645 |
| 2017-11-28 | $96.37 | $97.21 | $96.37 | $97.21 | $19.44 | 9,040 |
| 2017-11-27 | $95.80 | $95.80 | $95.18 | $95.18 | $19.04 | 13,140 |
| 2017-11-24 | $95.21 | $95.21 | $95.21 | $95.21 | $19.04 | 3,315 |
| 2017-11-22 | $95.98 | $95.98 | $94.82 | $95.21 | $19.04 | 7,680 |
| 2017-11-21 | $94.28 | $96.94 | $94.28 | $96.93 | $19.39 | 11,080 |
| 2017-11-20 | $93.87 | $94.24 | $93.67 | $94.09 | $18.82 | 11,815 |
| 2017-11-17 | $96.12 | $97.15 | $96.12 | $97.15 | $19.43 | 5,515 |
| 2017-11-16 | $94.40 | $96.01 | $94.08 | $95.88 | $19.18 | 11,415 |
| 2017-11-15 | $90.30 | $90.30 | $89.25 | $89.25 | $17.85 | 19,120 |
| 2017-11-14 | $88.84 | $93.00 | $88.72 | $92.01 | $18.40 | 41,460 |
| 2017-11-13 | $88.45 | $88.84 | $88.45 | $88.84 | $17.77 | 8,760 |
| 2017-11-10 | $90.90 | $90.90 | $89.97 | $89.97 | $17.99 | 9,750 |
| 2017-11-09 | $92.47 | $92.70 | $92.09 | $92.65 | $18.53 | 24,010 |
| 2017-11-08 | $95.89 | $96.75 | $95.25 | $95.25 | $19.05 | 9,790 |
| 2017-11-07 | $96.25 | $96.25 | $95.54 | $95.54 | $19.11 | 15,330 |
| 2017-11-06 | $96.75 | $96.91 | $96.30 | $96.55 | $19.31 | 21,390 |
| 2017-11-03 | $94.51 | $94.63 | $93.82 | $93.82 | $18.76 | 7,120 |
| 2017-11-02 | $95.75 | $95.75 | $95.75 | $95.75 | $19.15 | 5,215 |
| 2017-11-01 | $99.13 | $99.13 | $98.17 | $98.35 | $19.67 | 42,335 |
| 2017-10-31 | $100.87 | $100.95 | $100.70 | $100.95 | $20.19 | 10,590 |
| 2017-10-30 | $100.59 | $100.59 | $100.29 | $100.29 | $20.06 | 7,430 |
| 2017-10-27 | $100.81 | $101.06 | $100.81 | $101.06 | $20.21 | 4,760 |
| 2017-10-26 | $99.34 | $99.91 | $99.11 | $99.49 | $19.90 | 11,260 |
| 2017-10-25 | $103.05 | $103.18 | $102.39 | $102.50 | $20.50 | 6,020 |
| 2017-10-24 | $101.03 | $101.03 | $101.03 | $101.03 | $20.21 | 4,720 |
| 2017-10-23 | $104.44 | $104.50 | $104.44 | $104.50 | $20.90 | 7,445 |
| 2017-10-20 | $104.86 | $105.42 | $104.79 | $105.41 | $21.08 | 5,680 |
| 2017-10-19 | $104.85 | $104.85 | $104.69 | $104.69 | $20.94 | 3,975 |
| 2017-10-18 | $105.00 | $105.67 | $104.90 | $105.67 | $21.13 | 22,005 |
| 2017-10-17 | $107.00 | $107.03 | $106.08 | $106.14 | $21.23 | 136,030 |
| 2017-10-16 | $114.00 | $114.21 | $114.00 | $114.20 | $22.84 | 8,650 |
| 2017-10-13 | $114.19 | $114.20 | $113.81 | $113.81 | $22.76 | 7,260 |
| 2017-10-12 | $113.87 | $113.87 | $113.08 | $113.08 | $22.62 | 8,845 |
| 2017-10-11 | $112.70 | $112.70 | $112.70 | $112.70 | $22.54 | 3,315 |
| 2017-10-10 | $113.10 | $113.10 | $112.70 | $112.70 | $22.54 | 3,445 |
| 2017-10-09 | $110.29 | $110.29 | $110.29 | $110.29 | $22.06 | 3,390 |
| 2017-10-06 | $109.57 | $110.11 | $109.56 | $110.10 | $22.02 | 25,040 |
| 2017-10-05 | $113.18 | $113.18 | $113.00 | $113.00 | $22.60 | 8,330 |
| 2017-10-04 | $112.95 | $113.39 | $112.95 | $113.39 | $22.68 | 6,570 |
| 2017-10-03 | $112.68 | $113.39 | $112.68 | $113.39 | $22.68 | 31,990 |
| 2017-10-02 | $111.68 | $112.37 | $111.68 | $112.15 | $22.43 | 23,900 |
| 2017-09-29 | $110.40 | $110.56 | $110.00 | $110.56 | $22.11 | 5,610 |
| 2017-09-28 | $110.56 | $111.17 | $110.56 | $111.17 | $22.23 | 5,010 |
| 2017-09-27 | $110.04 | $110.04 | $109.82 | $109.82 | $21.96 | 7,710 |
| 2017-09-26 | $110.32 | $110.32 | $110.32 | $110.32 | $22.06 | 4,130 |
| 2017-09-25 | $114.41 | $114.41 | $114.41 | $114.41 | $22.88 | 2,190 |
| 2017-09-22 | $114.87 | $114.87 | $114.87 | $114.87 | $22.97 | 3,310 |
| 2017-09-21 | $113.88 | $113.88 | $113.74 | $113.74 | $22.75 | 3,675 |
| 2017-09-20 | $115.10 | $115.10 | $114.49 | $114.49 | $22.90 | 6,470 |
| 2017-09-19 | $115.34 | $115.65 | $115.34 | $115.45 | $23.09 | 13,625 |
| 2017-09-18 | $114.43 | $115.72 | $114.43 | $115.72 | $23.14 | 3,925 |
| 2017-09-15 | $114.41 | $114.41 | $113.75 | $113.75 | $22.75 | 4,450 |
| 2017-09-14 | $116.01 | $116.50 | $116.01 | $116.50 | $23.30 | 20,085 |
| 2017-09-13 | $116.20 | $116.20 | $116.00 | $116.05 | $23.21 | 19,360 |
| 2017-09-12 | $116.16 | $116.16 | $115.56 | $115.56 | $23.11 | 8,395 |
| 2017-09-11 | $117.50 | $117.75 | $117.42 | $117.42 | $23.48 | 17,395 |
| 2017-09-08 | $117.66 | $117.66 | $117.23 | $117.23 | $23.45 | 8,495 |
| 2017-09-07 | $115.46 | $116.48 | $115.46 | $116.48 | $23.30 | 5,595 |
| 2017-09-06 | $114.38 | $114.92 | $114.30 | $114.79 | $22.96 | 4,640 |
| 2017-09-05 | $115.79 | $116.04 | $115.58 | $115.67 | $23.13 | 18,750 |
| 2017-09-01 | $116.64 | $116.69 | $116.43 | $116.43 | $23.29 | 7,020 |
| 2017-08-31 | $116.02 | $117.06 | $116.02 | $117.06 | $23.41 | 14,205 |
| 2017-08-30 | $114.20 | $114.62 | $114.20 | $114.62 | $22.92 | 5,995 |
| 2017-08-29 | $116.28 | $116.28 | $116.28 | $116.28 | $23.26 | 2,775 |
| 2017-08-28 | $114.64 | $114.64 | $114.64 | $114.64 | $22.93 | 3,845 |
| 2017-08-25 | $111.60 | $112.14 | $111.60 | $112.14 | $22.43 | 4,855 |
| 2017-08-24 | $109.33 | $114.84 | $109.33 | $114.30 | $22.86 | 21,765 |
| 2017-08-23 | $103.88 | $104.04 | $103.25 | $104.04 | $20.81 | 5,045 |
| 2017-08-22 | $105.92 | $106.09 | $105.92 | $106.09 | $21.22 | 8,465 |
| 2017-08-21 | $105.22 | $105.22 | $103.96 | $104.61 | $20.92 | 15,290 |
| 2017-08-18 | $105.14 | $105.53 | $105.14 | $105.15 | $21.03 | 3,505 |
| 2017-08-17 | $108.14 | $108.14 | $108.14 | $108.14 | $21.63 | 3,610 |
| 2017-08-16 | $107.33 | $108.14 | $107.33 | $108.14 | $21.63 | 3,855 |
| 2017-08-15 | $104.94 | $104.94 | $104.94 | $104.94 | $20.99 | 4,000 |
| 2017-08-14 | $104.94 | $104.94 | $104.94 | $104.94 | $20.99 | 1,510 |
| 2017-08-11 | $104.94 | $104.94 | $104.94 | $104.94 | $20.99 | 0 |
| 2017-08-10 | $105.75 | $105.80 | $104.94 | $104.94 | $20.99 | 9,095 |
| 2017-08-09 | $109.72 | $112.00 | $109.72 | $112.00 | $22.40 | 16,765 |
| 2017-08-08 | $109.80 | $109.80 | $109.50 | $109.50 | $21.90 | 3,630 |
| 2017-08-07 | $111.70 | $111.70 | $111.32 | $111.32 | $22.26 | 5,280 |
| 2017-08-04 | $112.08 | $112.08 | $112.08 | $112.08 | $22.42 | 1,305 |
| 2017-08-03 | $112.08 | $112.08 | $112.08 | $112.08 | $22.42 | 3,230 |
| 2017-08-02 | $114.01 | $114.01 | $114.01 | $114.01 | $22.80 | 2,005 |
| 2017-08-01 | $114.01 | $114.01 | $114.01 | $114.01 | $22.80 | 2,540 |
| 2017-07-31 | $114.01 | $114.01 | $114.01 | $114.01 | $22.80 | 4,970 |
| 2017-07-28 | $112.75 | $113.15 | $112.75 | $113.15 | $22.63 | 4,555 |
| 2017-07-27 | $112.78 | $112.90 | $112.03 | $112.03 | $22.41 | 11,315 |
| 2017-07-26 | $111.21 | $111.27 | $111.21 | $111.27 | $22.25 | 5,495 |
| 2017-07-25 | $111.29 | $111.29 | $110.46 | $110.89 | $22.18 | 16,275 |
| 2017-07-24 | $110.54 | $110.56 | $110.24 | $110.46 | $22.09 | 13,395 |
| 2017-07-21 | $112.33 | $113.18 | $112.33 | $112.64 | $22.53 | 7,460 |
| 2017-07-20 | $111.58 | $111.83 | $111.58 | $111.83 | $22.37 | 3,435 |
| 2017-07-19 | $111.85 | $111.88 | $111.85 | $111.88 | $22.38 | 10,725 |
| 2017-07-18 | $112.78 | $113.05 | $112.78 | $112.82 | $22.56 | 6,130 |
| 2017-07-17 | $110.52 | $110.52 | $110.52 | $110.52 | $22.10 | 3,495 |
| 2017-07-14 | $109.54 | $109.54 | $109.54 | $109.54 | $21.91 | 3,065 |
| 2017-07-13 | $108.74 | $108.74 | $108.74 | $108.74 | $21.75 | 2,000 |
| 2017-07-12 | $108.64 | $108.74 | $108.64 | $108.74 | $21.75 | 3,925 |
| 2017-07-11 | $105.73 | $105.73 | $105.73 | $105.73 | $21.15 | 1,880 |
| 2017-07-10 | $106.54 | $106.54 | $106.48 | $106.48 | $21.30 | 3,930 |
| 2017-07-07 | $105.66 | $106.44 | $105.66 | $106.44 | $21.29 | 3,505 |
| 2017-07-06 | $105.80 | $106.21 | $105.80 | $106.21 | $21.24 | 8,255 |
| 2017-07-05 | $105.48 | $106.20 | $105.48 | $106.20 | $21.24 | 4,610 |
| 2017-07-03 | $106.40 | $106.40 | $105.89 | $105.89 | $21.18 | 3,690 |
| 2017-06-30 | $106.85 | $106.92 | $106.81 | $106.92 | $21.38 | 5,310 |
| 2017-06-29 | $107.52 | $107.52 | $106.99 | $107.09 | $21.42 | 58,430 |
| 2017-06-28 | $106.96 | $107.49 | $106.77 | $107.49 | $21.50 | 58,395 |
| 2017-06-27 | $108.98 | $108.98 | $108.58 | $108.97 | $21.79 | 5,500 |
| 2017-06-26 | $110.07 | $110.07 | $109.66 | $109.76 | $21.95 | 6,000 |
| 2017-06-23 | $111.41 | $111.41 | $111.21 | $111.26 | $22.25 | 12,000 |
| 2017-06-22 | $107.74 | $107.74 | $107.74 | $107.74 | $21.55 | 0 |
| 2017-06-21 | $107.74 | $107.74 | $107.74 | $107.74 | $21.55 | 3,235 |
| 2017-06-20 | $106.04 | $106.19 | $105.61 | $106.13 | $21.23 | 7,500 |
| 2017-06-19 | $106.71 | $106.72 | $106.70 | $106.70 | $21.34 | 7,740 |
| 2017-06-16 | $104.66 | $107.90 | $104.66 | $107.80 | $21.56 | 16,310 |
| 2017-06-15 | $104.43 | $105.05 | $104.43 | $104.88 | $20.98 | 9,940 |
| 2017-06-14 | $107.13 | $107.38 | $106.60 | $106.80 | $21.36 | 17,630 |
| 2017-06-13 | $105.94 | $105.94 | $105.94 | $105.94 | $21.19 | 2,230 |
| 2017-06-12 | $105.94 | $105.94 | $105.94 | $105.94 | $21.19 | 1,860 |
| 2017-06-09 | $105.39 | $105.94 | $105.39 | $105.94 | $21.19 | 3,815 |
| 2017-06-08 | $106.50 | $106.50 | $106.50 | $106.50 | $21.30 | 2,490 |
| 2017-06-07 | $110.02 | $110.02 | $110.02 | $110.02 | $22.00 | 3,065 |
| 2017-06-06 | $109.84 | $110.02 | $109.84 | $110.02 | $22.00 | 13,490 |
| 2017-06-05 | $110.13 | $110.14 | $109.76 | $110.14 | $22.03 | 6,110 |
| 2017-06-02 | $110.14 | $110.44 | $110.14 | $110.44 | $22.09 | 4,930 |
| 2017-06-01 | $108.68 | $108.97 | $108.40 | $108.84 | $21.77 | 10,380 |
| 2017-05-31 | $106.60 | $106.87 | $105.75 | $106.50 | $21.30 | 30,750 |
| 2017-05-30 | $102.53 | $102.53 | $102.53 | $102.53 | $20.51 | 3,070 |
| 2017-05-26 | $104.57 | $104.61 | $104.26 | $104.61 | $20.92 | 4,435 |
| 2017-05-25 | $105.15 | $105.25 | $104.67 | $104.67 | $20.93 | 8,485 |
| 2017-05-24 | $104.60 | $104.93 | $104.60 | $104.93 | $20.99 | 6,025 |
| 2017-05-23 | $104.00 | $104.00 | $104.00 | $104.00 | $20.80 | 3,995 |
| 2017-05-22 | $106.18 | $106.18 | $105.58 | $105.58 | $21.12 | 4,200 |
| 2017-05-19 | $106.85 | $106.85 | $106.66 | $106.66 | $21.33 | 3,105 |
| 2017-05-18 | $104.22 | $104.94 | $104.00 | $104.50 | $20.90 | 14,900 |
| 2017-05-17 | $101.76 | $101.76 | $100.69 | $100.69 | $20.14 | 10,950 |
| 2017-05-16 | $103.82 | $103.84 | $103.82 | $103.84 | $20.77 | 34,940 |
| 2017-05-15 | $102.26 | $102.26 | $102.22 | $102.22 | $20.44 | 2,800 |
| 2017-05-12 | $99.97 | $100.78 | $99.59 | $100.78 | $20.16 | 9,970 |
| 2017-05-11 | $99.95 | $99.95 | $99.79 | $99.88 | $19.98 | 6,095 |
| 2017-05-10 | $101.49 | $102.96 | $101.49 | $102.96 | $20.59 | 19,875 |
| 2017-05-09 | $98.50 | $98.89 | $98.18 | $98.18 | $19.64 | 6,635 |
| 2017-05-08 | $100.30 | $100.91 | $100.30 | $100.31 | $20.06 | 6,135 |
| 2017-05-05 | $101.43 | $101.46 | $101.18 | $101.18 | $20.24 | 4,330 |
| 2017-05-04 | $101.18 | $101.61 | $101.00 | $101.61 | $20.32 | 10,725 |
| 2017-05-03 | $100.73 | $100.73 | $100.41 | $100.72 | $20.14 | 10,650 |
| 2017-05-02 | $101.08 | $101.67 | $101.08 | $101.61 | $20.32 | 17,975 |
| 2017-05-01 | $100.07 | $100.36 | $100.07 | $100.36 | $20.07 | 3,715 |
| 2017-04-28 | $99.76 | $99.80 | $99.67 | $99.67 | $19.93 | 4,375 |
| 2017-04-27 | $99.80 | $100.54 | $99.80 | $100.54 | $20.11 | 4,260 |
| 2017-04-26 | $98.89 | $99.80 | $98.89 | $99.70 | $19.94 | 25,910 |
| 2017-04-25 | $96.04 | $97.14 | $96.04 | $96.70 | $19.34 | 11,660 |
| 2017-04-24 | $95.94 | $96.01 | $95.83 | $96.00 | $19.20 | 17,495 |
| 2017-04-21 | $93.96 | $93.96 | $93.96 | $93.96 | $18.79 | 3,140 |
| 2017-04-20 | $94.73 | $94.94 | $94.70 | $94.80 | $18.96 | 17,420 |
| 2017-04-19 | $92.82 | $93.40 | $92.82 | $93.00 | $18.60 | 12,030 |
| 2017-04-18 | $91.15 | $92.00 | $91.15 | $92.00 | $18.40 | 15,055 |
| 2017-04-17 | $89.64 | $90.44 | $89.52 | $89.52 | $17.90 | 5,020 |
| 2017-04-13 | $89.75 | $89.75 | $88.92 | $88.92 | $17.78 | 7,080 |
| 2017-04-12 | $89.80 | $90.20 | $89.80 | $90.20 | $18.04 | 5,395 |
| 2017-04-11 | $91.25 | $91.25 | $90.70 | $90.83 | $18.17 | 5,855 |
| 2017-04-10 | $91.10 | $91.10 | $91.00 | $91.10 | $18.22 | 10,540 |
| 2017-04-07 | $88.77 | $88.77 | $88.73 | $88.73 | $17.75 | 4,350 |
| 2017-04-06 | $90.14 | $90.40 | $89.66 | $90.05 | $18.01 | 8,495 |
| 2017-04-05 | $90.37 | $90.42 | $89.81 | $89.88 | $17.98 | 15,845 |
| 2017-04-04 | $92.23 | $92.52 | $92.19 | $92.19 | $18.44 | 5,670 |
| 2017-04-03 | $92.94 | $92.94 | $90.62 | $91.04 | $18.21 | 34,500 |
| 2017-03-31 | $96.59 | $96.93 | $96.58 | $96.80 | $19.36 | 24,000 |
| 2017-03-30 | $102.37 | $102.37 | $100.70 | $101.00 | $20.20 | 16,500 |
| 2017-03-29 | $102.27 | $103.50 | $102.27 | $103.33 | $20.67 | 4,500 |
| 2017-03-28 | $102.49 | $102.49 | $102.49 | $102.49 | $20.50 | 2,000 |
| 2017-03-27 | $101.51 | $101.81 | $101.51 | $101.81 | $20.36 | 6,500 |
| 2017-03-24 | $102.12 | $102.64 | $101.92 | $101.92 | $20.38 | 3,000 |
| 2017-03-23 | $101.13 | $101.13 | $100.99 | $101.06 | $20.21 | 6,000 |
| 2017-03-22 | $101.20 | $101.45 | $101.00 | $101.45 | $20.29 | 5,500 |
| 2017-03-21 | $104.88 | $104.88 | $102.89 | $102.98 | $20.60 | 14,500 |
| 2017-03-20 | $105.37 | $105.37 | $104.57 | $104.75 | $20.95 | 10,000 |
| 2017-03-17 | $106.82 | $106.98 | $106.53 | $106.88 | $21.38 | 13,000 |
| 2017-03-16 | $106.93 | $107.13 | $106.83 | $107.10 | $21.42 | 59,000 |
| 2017-03-15 | $103.13 | $103.13 | $103.13 | $103.13 | $20.63 | 2,500 |
| 2017-03-14 | $103.00 | $103.17 | $102.81 | $103.13 | $20.63 | 6,000 |
| 2017-03-13 | $101.18 | $101.93 | $101.18 | $101.68 | $20.34 | 5,000 |
| 2017-03-10 | $100.12 | $100.19 | $100.12 | $100.19 | $20.04 | 4,500 |
| 2017-03-09 | $97.73 | $97.74 | $97.25 | $97.74 | $19.55 | 6,000 |
| 2017-03-08 | $96.30 | $96.64 | $95.61 | $95.61 | $19.12 | 10,500 |
| 2017-03-07 | $96.82 | $97.67 | $96.82 | $97.34 | $19.47 | 8,000 |
| 2017-03-06 | $97.93 | $98.25 | $97.93 | $97.96 | $19.59 | 4,000 |
| 2017-03-03 | $98.60 | $98.77 | $98.60 | $98.77 | $19.75 | 4,500 |
| 2017-03-02 | $98.65 | $99.06 | $98.60 | $99.06 | $19.81 | 5,000 |
| 2017-03-01 | $97.52 | $98.25 | $97.10 | $98.00 | $19.60 | 11,000 |
| 2017-02-28 | $99.38 | $99.40 | $99.00 | $99.00 | $19.80 | 15,500 |
| 2017-02-27 | $96.55 | $96.56 | $96.26 | $96.31 | $19.26 | 14,500 |
| 2017-02-24 | $99.08 | $99.08 | $97.53 | $98.17 | $19.63 | 11,500 |
| 2017-02-23 | $101.58 | $101.80 | $101.14 | $101.80 | $20.36 | 14,500 |
| 2017-02-22 | $100.10 | $100.50 | $99.87 | $100.50 | $20.10 | 7,500 |
| 2017-02-21 | $101.05 | $101.27 | $101.05 | $101.27 | $20.25 | 5,000 |
| 2017-02-17 | $100.92 | $100.92 | $100.68 | $100.82 | $20.16 | 6,500 |
| 2017-02-16 | $102.55 | $103.17 | $102.55 | $103.17 | $20.63 | 5,000 |
| 2017-02-15 | $102.05 | $102.05 | $101.52 | $102.00 | $20.40 | 6,000 |
| 2017-02-14 | $101.85 | $101.85 | $101.74 | $101.77 | $20.35 | 6,500 |
| 2017-02-13 | $102.07 | $102.26 | $101.94 | $101.94 | $20.39 | 7,000 |
| 2017-02-10 | $101.35 | $102.00 | $101.35 | $102.00 | $20.40 | 5,500 |
| 2017-02-09 | $101.58 | $101.58 | $101.58 | $101.58 | $20.32 | 3,000 |
| 2017-02-08 | $99.43 | $99.76 | $99.43 | $99.73 | $19.95 | 6,500 |
| 2017-02-07 | $100.27 | $100.77 | $100.27 | $100.77 | $20.15 | 9,000 |
| 2017-02-06 | $99.99 | $99.99 | $99.99 | $99.99 | $20.00 | 0 |
| 2017-02-03 | $99.90 | $100.13 | $99.47 | $99.99 | $20.00 | 11,000 |
| 2017-02-02 | $98.86 | $99.10 | $98.86 | $98.94 | $19.79 | 5,000 |
| 2017-02-01 | $98.62 | $98.62 | $97.36 | $97.36 | $19.47 | 4,340 |
| 2017-01-31 | $96.85 | $96.85 | $96.50 | $96.50 | $19.30 | 4,210 |
| 2017-01-30 | $95.49 | $96.12 | $95.19 | $95.31 | $19.06 | 17,395 |
| 2017-01-27 | $96.12 | $96.12 | $95.26 | $95.48 | $19.10 | 5,375 |
| 2017-01-26 | $95.47 | $95.47 | $94.00 | $94.00 | $18.80 | 9,915 |
| 2017-01-25 | $93.81 | $93.81 | $93.81 | $93.81 | $18.76 | 2,990 |
| 2017-01-24 | $92.70 | $93.25 | $92.70 | $92.76 | $18.55 | 19,635 |
| 2017-01-23 | $91.85 | $91.85 | $91.65 | $91.65 | $18.33 | 3,970 |
| 2017-01-20 | $90.30 | $90.30 | $89.76 | $89.78 | $17.96 | 9,860 |
| 2017-01-19 | $90.61 | $90.61 | $89.95 | $90.09 | $18.02 | 8,730 |
| 2017-01-18 | $91.71 | $91.71 | $91.71 | $91.71 | $18.34 | 2,100 |
| 2017-01-17 | $90.93 | $91.24 | $90.93 | $91.24 | $18.25 | 4,570 |
| 2017-01-13 | $91.65 | $92.04 | $91.65 | $92.04 | $18.41 | 3,800 |
| 2017-01-12 | $89.80 | $90.27 | $89.80 | $90.27 | $18.05 | 5,445 |
| 2017-01-11 | $91.77 | $91.84 | $91.12 | $91.59 | $18.32 | 10,085 |
| 2017-01-10 | $91.81 | $91.81 | $91.38 | $91.38 | $18.28 | 3,545 |
| 2017-01-09 | $91.34 | $92.02 | $91.34 | $91.76 | $18.35 | 56,260 |
| 2017-01-06 | $92.71 | $92.84 | $92.12 | $92.60 | $18.52 | 8,745 |
| 2017-01-05 | $91.13 | $92.40 | $90.77 | $92.35 | $18.47 | 13,930 |
| 2017-01-04 | $86.83 | $87.10 | $86.83 | $86.97 | $17.39 | 11,045 |
| 2017-01-03 | $84.01 | $86.06 | $84.01 | $85.95 | $17.19 | 34,475 |
| 2016-12-30 | $82.90 | $82.91 | $82.90 | $82.91 | $16.58 | 3,135 |
| 2016-12-29 | $82.57 | $83.00 | $82.57 | $83.00 | $16.60 | 9,385 |
| 2016-12-28 | $81.58 | $81.70 | $81.54 | $81.70 | $16.34 | 11,570 |
| 2016-12-27 | $81.82 | $82.19 | $81.44 | $81.44 | $16.29 | 6,830 |
| 2016-12-23 | $80.60 | $80.62 | $80.56 | $80.61 | $16.12 | 4,585 |
| 2016-12-22 | $79.72 | $80.24 | $79.72 | $79.96 | $15.99 | 24,930 |
| 2016-12-21 | $80.50 | $80.84 | $80.50 | $80.84 | $16.17 | 4,210 |
| 2016-12-20 | $80.66 | $81.44 | $80.66 | $81.44 | $16.29 | 7,910 |
| 2016-12-19 | $80.55 | $80.98 | $80.55 | $80.62 | $16.12 | 7,050 |
| 2016-12-16 | $79.81 | $80.00 | $79.81 | $80.00 | $16.00 | 7,125 |
| 2016-12-15 | $80.17 | $80.50 | $80.17 | $80.45 | $16.09 | 10,595 |
| 2016-12-14 | $82.65 | $82.65 | $81.20 | $81.20 | $16.24 | 3,895 |
| 2016-12-13 | $83.46 | $84.10 | $83.46 | $83.85 | $16.77 | 13,570 |
| 2016-12-12 | $84.14 | $84.20 | $84.14 | $84.19 | $16.84 | 9,120 |
| 2016-12-09 | $84.70 | $84.70 | $84.32 | $84.48 | $16.90 | 5,120 |
| 2016-12-08 | $82.51 | $83.44 | $82.51 | $82.57 | $16.51 | 11,925 |
| 2016-12-07 | $84.01 | $84.75 | $82.95 | $84.07 | $16.81 | 15,795 |
| 2016-12-06 | $83.94 | $84.13 | $83.45 | $83.80 | $16.76 | 10,570 |
| 2016-12-05 | $86.23 | $86.66 | $86.23 | $86.41 | $17.28 | 240,480 |
| 2016-12-02 | $84.33 | $84.88 | $84.33 | $84.83 | $16.97 | 390,020 |
| 2016-12-01 | $85.08 | $85.08 | $84.90 | $84.90 | $16.98 | 944,415 |
| 2016-11-30 | $86.47 | $86.57 | $86.47 |