Acushnet Holdings Corp (GOLF) Exchange: NYSE
Data as of April 24, 2025
$61.94 ($0.29) 0.47%
Acushnet Holdings Corp - Daily Information
Click for more stock information on Acushnet Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2025 |
| Open | $63.90 |
| Previous Close | $61.94 |
| High | $65.56 |
| Low | $61.33 |
| Adjusted Open | $63.90 |
| Previous Adjusted Close | $61.94 |
| Adjusted High | $65.56 |
| Adjusted Low | $61.33 |
About Acushnet Holdings Corp (GOLF)
Acushnet Holdings Corp is the world leader in the design, development, manufacture and distribution of performance-driven golf products. Founded in the late 19th century, the company has grown significantly and now serves a variety of golf businesses across the world. Acushnetâs brands include Titleist, FootJoy, and Pinnacle, providing products like golf balls, golf clubs, golf apparel, gloves and bags. Acushnet Holdings Corp also offers Pro-V1 golf balls and clubs designed and pressed for the worldâs professional golfers.
Invest in Acushnet Holdings Corp (GOLF)
Historical Stock Data for Acushnet Holdings Corp (GOLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $63.90 | $65.56 | $61.33 | $61.94 | $61.94 | 386,011 |
| 2025-04-22 | $59.97 | $61.72 | $59.91 | $61.65 | $61.65 | 402,649 |
| 2025-04-21 | $58.92 | $59.78 | $58.37 | $59.58 | $59.58 | 393,685 |
| 2025-04-17 | $59.17 | $59.90 | $58.79 | $59.72 | $59.72 | 388,479 |
| 2025-04-16 | $60.69 | $61.21 | $58.69 | $59.29 | $59.29 | 356,308 |
| 2025-04-15 | $61.05 | $61.88 | $59.88 | $60.51 | $60.51 | 334,362 |
| 2025-04-14 | $63.07 | $63.25 | $60.18 | $61.71 | $61.71 | 636,297 |
| 2025-04-11 | $60.19 | $62.03 | $58.89 | $61.74 | $61.74 | 409,186 |
| 2025-04-10 | $59.99 | $61.06 | $59.43 | $60.86 | $60.86 | 816,035 |
| 2025-04-09 | $55.31 | $63.02 | $55.31 | $62.00 | $62.00 | 967,888 |
| 2025-04-08 | $60.57 | $61.02 | $55.84 | $56.27 | $56.27 | 552,429 |
| 2025-04-07 | $58.92 | $62.94 | $57.55 | $59.03 | $59.03 | 995,737 |
| 2025-04-04 | $57.62 | $62.62 | $57.21 | $60.61 | $60.61 | 1,025,198 |
| 2025-04-03 | $63.38 | $64.75 | $59.36 | $59.58 | $59.58 | 1,061,297 |
| 2025-04-02 | $67.03 | $69.25 | $67.03 | $68.54 | $68.54 | 390,084 |
| 2025-04-01 | $68.92 | $69.24 | $67.44 | $67.71 | $67.71 | 596,879 |
| 2025-03-31 | $66.83 | $68.94 | $66.64 | $68.66 | $68.66 | 534,264 |
| 2025-03-28 | $68.05 | $68.10 | $66.55 | $67.32 | $67.32 | 354,595 |
| 2025-03-27 | $67.52 | $68.75 | $66.92 | $68.43 | $68.43 | 435,385 |
| 2025-03-26 | $67.00 | $67.84 | $66.76 | $67.41 | $67.41 | 487,659 |
| 2025-03-25 | $67.78 | $68.07 | $67.03 | $67.04 | $67.04 | 372,359 |
| 2025-03-24 | $66.38 | $68.12 | $65.92 | $67.92 | $67.92 | 491,856 |
| 2025-03-21 | $65.64 | $66.14 | $64.97 | $65.62 | $65.62 | 612,084 |
| 2025-03-20 | $66.57 | $67.54 | $66.28 | $66.28 | $66.28 | 274,275 |
| 2025-03-19 | $66.36 | $67.42 | $66.11 | $67.06 | $67.06 | 333,312 |
| 2025-03-18 | $65.41 | $66.30 | $65.20 | $66.03 | $66.03 | 424,620 |
| 2025-03-17 | $64.94 | $66.25 | $64.94 | $65.86 | $65.86 | 328,158 |
| 2025-03-14 | $64.97 | $65.56 | $64.13 | $65.27 | $65.27 | 423,571 |
| 2025-03-13 | $66.14 | $66.35 | $64.27 | $64.40 | $64.40 | 622,978 |
| 2025-03-12 | $68.00 | $68.38 | $65.62 | $66.42 | $66.42 | 779,404 |
| 2025-03-11 | $70.40 | $71.03 | $68.36 | $68.48 | $68.48 | 602,067 |
| 2025-03-10 | $68.56 | $71.01 | $67.95 | $70.67 | $70.67 | 791,462 |
| 2025-03-07 | $68.17 | $68.72 | $67.00 | $68.51 | $68.51 | 568,031 |
| 2025-03-06 | $66.28 | $69.09 | $66.22 | $68.60 | $68.37 | 558,915 |
| 2025-03-05 | $65.00 | $66.27 | $64.13 | $66.13 | $65.90 | 486,717 |
| 2025-03-04 | $64.62 | $66.30 | $63.88 | $64.84 | $64.84 | 526,037 |
| 2025-03-03 | $64.42 | $64.98 | $63.05 | $64.12 | $64.12 | 590,159 |
| 2025-02-28 | $65.47 | $65.47 | $63.72 | $64.30 | $64.30 | 582,200 |
| 2025-02-27 | $66.00 | $69.06 | $64.60 | $64.88 | $64.88 | 879,260 |
| 2025-02-26 | $67.02 | $67.76 | $65.65 | $66.15 | $66.15 | 608,330 |
| 2025-02-25 | $65.95 | $67.89 | $65.89 | $67.34 | $67.34 | 502,371 |
| 2025-02-24 | $66.07 | $67.23 | $65.30 | $66.12 | $66.12 | 518,242 |
| 2025-02-21 | $66.77 | $66.77 | $65.12 | $65.82 | $65.82 | 526,873 |
| 2025-02-20 | $66.09 | $66.83 | $65.96 | $66.37 | $66.37 | 473,792 |
| 2025-02-19 | $65.35 | $66.34 | $65.07 | $65.91 | $65.91 | 659,779 |
| 2025-02-18 | $66.56 | $66.56 | $65.37 | $66.26 | $66.26 | 584,103 |
| 2025-02-14 | $67.77 | $67.95 | $66.49 | $66.71 | $66.71 | 461,069 |
| 2025-02-13 | $67.80 | $68.21 | $66.93 | $68.21 | $68.21 | 655,225 |
| 2025-02-12 | $67.54 | $71.00 | $66.77 | $67.73 | $67.73 | 5,254,878 |
| 2025-02-11 | $70.79 | $72.44 | $67.88 | $68.54 | $68.54 | 1,892,876 |
| 2025-02-10 | $64.78 | $65.00 | $63.82 | $63.83 | $63.83 | 244,221 |
| 2025-02-07 | $65.73 | $65.73 | $64.14 | $64.57 | $64.57 | 216,124 |
| 2025-02-06 | $65.62 | $66.64 | $65.50 | $65.71 | $65.71 | 235,519 |
| 2025-02-05 | $65.39 | $65.80 | $64.98 | $65.17 | $65.17 | 202,326 |
| 2025-02-04 | $64.58 | $65.16 | $64.45 | $64.92 | $64.92 | 244,725 |
| 2025-02-03 | $63.80 | $64.83 | $63.36 | $64.27 | $64.27 | 273,175 |
| 2025-01-31 | $65.97 | $66.48 | $64.96 | $65.32 | $65.32 | 332,586 |
| 2025-01-30 | $66.66 | $67.36 | $65.94 | $66.34 | $66.34 | 355,913 |
| 2025-01-29 | $67.24 | $67.87 | $65.38 | $65.88 | $65.88 | 342,324 |
| 2025-01-28 | $67.87 | $68.21 | $66.89 | $67.34 | $67.34 | 293,086 |
| 2025-01-27 | $67.50 | $68.82 | $66.59 | $68.42 | $68.42 | 661,835 |
| 2025-01-24 | $68.00 | $68.48 | $66.72 | $67.12 | $67.12 | 485,795 |
| 2025-01-23 | $68.00 | $69.63 | $65.86 | $68.01 | $68.01 | 892,467 |
| 2025-01-22 | $75.71 | $76.65 | $74.24 | $74.60 | $74.60 | 594,742 |
| 2025-01-21 | $74.60 | $76.02 | $74.01 | $75.78 | $75.78 | 216,312 |
| 2025-01-17 | $74.30 | $74.66 | $73.44 | $73.73 | $73.73 | 154,527 |
| 2025-01-16 | $72.82 | $74.17 | $72.60 | $73.66 | $73.66 | 147,232 |
| 2025-01-15 | $73.69 | $73.82 | $72.81 | $73.01 | $73.01 | 173,163 |
| 2025-01-14 | $72.08 | $72.85 | $71.56 | $72.50 | $72.50 | 161,475 |
| 2025-01-13 | $70.73 | $71.76 | $70.41 | $71.72 | $71.72 | 229,370 |
| 2025-01-10 | $71.41 | $73.26 | $71.08 | $71.47 | $71.47 | 317,630 |
| 2025-01-08 | $70.76 | $72.93 | $70.70 | $72.46 | $72.46 | 303,167 |
| 2025-01-07 | $71.56 | $71.98 | $70.83 | $71.47 | $71.47 | 204,228 |
| 2025-01-06 | $72.14 | $72.98 | $71.36 | $71.39 | $71.39 | 181,305 |
| 2025-01-03 | $72.18 | $72.90 | $71.79 | $71.91 | $71.91 | 187,195 |
| 2025-01-02 | $72.12 | $72.81 | $70.88 | $71.93 | $71.93 | 280,550 |
| 2024-12-31 | $70.73 | $72.08 | $70.52 | $71.08 | $71.08 | 284,253 |
| 2024-12-30 | $70.15 | $70.64 | $69.25 | $70.25 | $70.25 | 150,882 |
| 2024-12-27 | $70.84 | $71.58 | $70.07 | $70.69 | $70.69 | 120,285 |
| 2024-12-26 | $70.25 | $71.61 | $70.25 | $71.49 | $71.49 | 110,228 |
| 2024-12-24 | $70.51 | $71.31 | $70.19 | $70.74 | $70.74 | 114,799 |
| 2024-12-23 | $69.66 | $70.52 | $69.06 | $70.45 | $70.45 | 252,793 |
| 2024-12-20 | $68.50 | $70.89 | $68.50 | $69.92 | $69.92 | 602,987 |
| 2024-12-19 | $70.88 | $71.10 | $68.99 | $69.25 | $69.25 | 284,070 |
| 2024-12-18 | $73.59 | $73.62 | $69.99 | $70.12 | $70.12 | 243,988 |
| 2024-12-17 | $73.03 | $74.24 | $72.29 | $73.30 | $73.30 | 435,730 |
| 2024-12-16 | $73.56 | $74.27 | $73.04 | $73.17 | $73.17 | 236,760 |
| 2024-12-13 | $73.11 | $74.31 | $73.09 | $73.59 | $73.59 | 340,462 |
| 2024-12-12 | $75.23 | $75.34 | $73.15 | $73.37 | $73.37 | 245,098 |
| 2024-12-11 | $76.14 | $76.59 | $74.99 | $75.52 | $75.52 | 470,377 |
| 2024-12-10 | $74.91 | $76.32 | $74.58 | $75.64 | $75.64 | 211,801 |
| 2024-12-09 | $74.90 | $76.11 | $74.80 | $75.40 | $75.40 | 335,217 |
| 2024-12-06 | $74.29 | $75.56 | $73.63 | $74.21 | $74.21 | 233,675 |
| 2024-12-05 | $74.34 | $75.45 | $73.74 | $74.77 | $74.55 | 332,990 |
| 2024-12-04 | $73.46 | $75.71 | $72.75 | $75.07 | $74.85 | 251,341 |
| 2024-12-03 | $73.79 | $74.17 | $73.16 | $73.36 | $73.15 | 151,993 |
| 2024-12-02 | $73.35 | $74.81 | $72.61 | $73.48 | $73.27 | 265,660 |
| 2024-11-29 | $73.29 | $74.08 | $73.01 | $73.11 | $72.90 | 108,063 |
| 2024-11-27 | $73.71 | $74.55 | $72.64 | $72.92 | $72.71 | 176,102 |
| 2024-11-26 | $73.79 | $74.21 | $72.85 | $73.86 | $73.65 | 235,642 |
| 2024-11-25 | $72.66 | $74.61 | $72.40 | $74.21 | $74.00 | 235,934 |
| 2024-11-22 | $72.05 | $72.66 | $71.28 | $71.96 | $71.75 | 160,017 |
| 2024-11-21 | $69.24 | $71.65 | $69.02 | $71.39 | $71.18 | 231,262 |
| 2024-11-20 | $68.86 | $69.41 | $68.01 | $69.10 | $68.90 | 262,188 |
| 2024-11-19 | $68.04 | $69.68 | $67.59 | $69.21 | $69.01 | 205,434 |
| 2024-11-18 | $68.57 | $69.54 | $68.40 | $68.42 | $68.22 | 231,297 |
| 2024-11-15 | $68.87 | $69.52 | $68.29 | $69.31 | $69.11 | 223,897 |
| 2024-11-14 | $69.08 | $69.52 | $67.88 | $68.26 | $68.06 | 265,696 |
| 2024-11-13 | $70.82 | $71.10 | $68.38 | $68.64 | $68.44 | 293,762 |
| 2024-11-12 | $72.10 | $72.35 | $70.24 | $70.32 | $70.12 | 290,889 |
| 2024-11-11 | $72.40 | $73.40 | $71.71 | $72.30 | $72.09 | 340,489 |
| 2024-11-08 | $70.72 | $72.59 | $69.80 | $72.53 | $72.32 | 472,807 |
| 2024-11-07 | $69.36 | $76.38 | $69.36 | $71.01 | $70.80 | 1,345,729 |
| 2024-11-06 | $64.63 | $65.52 | $63.27 | $63.31 | $63.13 | 478,724 |
| 2024-11-05 | $62.35 | $63.28 | $61.85 | $63.24 | $63.06 | 241,957 |
| 2024-11-04 | $62.16 | $63.10 | $62.06 | $62.67 | $62.49 | 298,235 |
| 2024-11-01 | $61.89 | $62.11 | $61.35 | $62.00 | $61.82 | 359,720 |
| 2024-10-31 | $61.48 | $62.39 | $61.11 | $61.30 | $61.12 | 463,292 |
| 2024-10-30 | $61.00 | $61.95 | $61.00 | $61.65 | $61.47 | 417,822 |
| 2024-10-29 | $59.33 | $61.40 | $58.54 | $61.16 | $60.98 | 419,452 |
| 2024-10-28 | $60.70 | $61.57 | $60.24 | $60.26 | $60.09 | 277,634 |
| 2024-10-25 | $60.91 | $61.87 | $60.00 | $60.50 | $60.33 | 236,788 |
| 2024-10-24 | $60.40 | $60.87 | $59.84 | $60.39 | $60.22 | 188,288 |
| 2024-10-23 | $61.40 | $61.62 | $59.86 | $60.22 | $60.05 | 229,972 |
| 2024-10-22 | $61.52 | $62.27 | $60.79 | $61.62 | $61.44 | 208,443 |
| 2024-10-21 | $62.26 | $62.38 | $61.18 | $61.88 | $61.70 | 276,335 |
| 2024-10-18 | $64.89 | $65.04 | $62.23 | $62.30 | $62.12 | 236,237 |
| 2024-10-17 | $64.84 | $65.13 | $64.04 | $64.53 | $64.34 | 296,695 |
| 2024-10-16 | $63.86 | $64.88 | $63.50 | $64.57 | $64.38 | 239,339 |
| 2024-10-15 | $63.89 | $64.80 | $63.48 | $63.49 | $63.31 | 293,421 |
| 2024-10-14 | $63.56 | $64.07 | $63.27 | $63.72 | $63.54 | 232,500 |
| 2024-10-11 | $63.07 | $64.42 | $63.07 | $63.80 | $63.62 | 188,652 |
| 2024-10-10 | $62.75 | $63.46 | $62.49 | $63.20 | $63.02 | 277,277 |
| 2024-10-09 | $63.45 | $64.18 | $63.11 | $63.47 | $63.29 | 358,217 |
| 2024-10-08 | $62.94 | $63.67 | $62.70 | $63.36 | $63.18 | 290,366 |
| 2024-10-07 | $62.30 | $63.25 | $61.59 | $63.25 | $63.07 | 453,432 |
| 2024-10-04 | $62.72 | $62.93 | $61.85 | $62.58 | $62.40 | 228,645 |
| 2024-10-03 | $61.76 | $62.04 | $60.85 | $61.91 | $61.73 | 330,927 |
| 2024-10-02 | $62.66 | $63.06 | $62.01 | $62.04 | $61.86 | 290,672 |
| 2024-10-01 | $63.31 | $64.05 | $63.00 | $63.20 | $63.02 | 282,725 |
| 2024-09-30 | $64.02 | $64.48 | $63.26 | $63.75 | $63.57 | 275,785 |
| 2024-09-27 | $64.25 | $65.55 | $64.07 | $64.16 | $63.97 | 208,531 |
| 2024-09-26 | $64.41 | $65.13 | $63.58 | $63.96 | $63.78 | 223,703 |
| 2024-09-25 | $63.92 | $64.03 | $62.78 | $63.67 | $63.49 | 282,717 |
| 2024-09-24 | $63.93 | $64.61 | $63.61 | $63.80 | $63.62 | 148,756 |
| 2024-09-23 | $63.77 | $63.78 | $62.90 | $63.58 | $63.40 | 182,139 |
| 2024-09-20 | $64.45 | $64.45 | $63.14 | $63.37 | $63.19 | 603,572 |
| 2024-09-19 | $64.91 | $64.92 | $63.57 | $64.24 | $64.05 | 209,023 |
| 2024-09-18 | $63.67 | $64.91 | $62.94 | $63.32 | $63.14 | 387,840 |
| 2024-09-17 | $64.78 | $65.21 | $62.50 | $63.38 | $63.20 | 434,511 |
| 2024-09-16 | $66.11 | $66.66 | $65.11 | $65.88 | $65.69 | 166,314 |
| 2024-09-13 | $65.17 | $66.46 | $65.07 | $66.11 | $65.92 | 231,538 |
| 2024-09-12 | $62.84 | $64.41 | $62.73 | $64.37 | $64.18 | 210,993 |
| 2024-09-11 | $62.57 | $63.13 | $61.45 | $62.97 | $62.79 | 349,291 |
| 2024-09-10 | $65.11 | $65.19 | $62.69 | $63.05 | $62.87 | 441,510 |
| 2024-09-09 | $65.57 | $66.44 | $65.03 | $65.18 | $64.99 | 231,459 |
| 2024-09-06 | $66.53 | $66.97 | $65.35 | $65.40 | $65.21 | 192,541 |
| 2024-09-05 | $68.14 | $68.16 | $66.30 | $66.77 | $66.36 | 237,857 |
| 2024-09-04 | $66.02 | $67.80 | $66.02 | $67.68 | $67.26 | 249,758 |
| 2024-09-03 | $66.42 | $67.32 | $66.03 | $66.26 | $65.85 | 325,647 |
| 2024-08-30 | $67.79 | $67.92 | $66.67 | $66.99 | $66.58 | 205,620 |
| 2024-08-29 | $67.73 | $68.23 | $67.10 | $67.29 | $66.88 | 206,530 |
| 2024-08-28 | $66.42 | $67.86 | $66.07 | $67.42 | $67.00 | 306,741 |
| 2024-08-27 | $66.10 | $67.16 | $65.89 | $66.52 | $66.11 | 279,902 |
| 2024-08-26 | $67.42 | $67.56 | $66.52 | $66.57 | $66.16 | 357,100 |
| 2024-08-23 | $66.29 | $67.88 | $65.91 | $67.00 | $66.59 | 264,033 |
| 2024-08-22 | $67.76 | $67.76 | $65.58 | $65.91 | $65.50 | 231,266 |
| 2024-08-21 | $66.43 | $67.85 | $65.82 | $67.55 | $67.13 | 222,117 |
| 2024-08-20 | $66.57 | $66.91 | $65.37 | $65.73 | $65.33 | 208,226 |
| 2024-08-19 | $66.97 | $67.56 | $65.98 | $66.30 | $65.89 | 171,754 |
| 2024-08-16 | $67.20 | $67.68 | $66.32 | $66.52 | $66.52 | 203,358 |
| 2024-08-15 | $67.50 | $68.37 | $66.86 | $67.15 | $67.15 | 231,242 |
| 2024-08-14 | $65.98 | $66.22 | $64.72 | $65.77 | $65.77 | 290,729 |
| 2024-08-13 | $66.24 | $67.05 | $65.00 | $65.66 | $65.66 | 424,194 |
| 2024-08-12 | $67.59 | $67.99 | $66.47 | $66.61 | $66.61 | 258,009 |
| 2024-08-09 | $68.22 | $68.94 | $66.80 | $67.38 | $67.38 | 1,459,054 |
| 2024-08-08 | $69.52 | $70.24 | $67.31 | $68.29 | $68.29 | 379,893 |
| 2024-08-07 | $67.78 | $70.80 | $67.43 | $68.28 | $68.28 | 394,459 |
| 2024-08-06 | $65.41 | $68.71 | $60.11 | $67.08 | $67.08 | 634,952 |
| 2024-08-05 | $65.91 | $68.07 | $65.26 | $67.14 | $67.14 | 282,134 |
| 2024-08-02 | $68.52 | $69.67 | $67.82 | $69.34 | $69.34 | 246,591 |
| 2024-08-01 | $72.77 | $72.85 | $70.12 | $71.01 | $71.01 | 234,725 |
| 2024-07-31 | $72.87 | $74.77 | $72.13 | $72.58 | $72.58 | 243,184 |
| 2024-07-30 | $72.71 | $73.13 | $72.00 | $72.78 | $72.78 | 190,006 |
| 2024-07-29 | $72.23 | $73.41 | $71.62 | $72.16 | $72.16 | 285,095 |
| 2024-07-26 | $70.70 | $71.70 | $70.14 | $71.57 | $71.57 | 216,732 |
| 2024-07-25 | $68.65 | $70.92 | $68.65 | $69.57 | $69.57 | 237,239 |
| 2024-07-24 | $69.62 | $70.06 | $68.29 | $68.32 | $68.32 | 205,282 |
| 2024-07-23 | $68.42 | $70.46 | $68.42 | $69.84 | $69.84 | 259,261 |
| 2024-07-22 | $67.64 | $69.57 | $66.40 | $69.32 | $69.32 | 256,247 |
| 2024-07-19 | $67.55 | $68.35 | $66.65 | $67.21 | $67.21 | 167,327 |
| 2024-07-18 | $67.64 | $69.88 | $67.06 | $67.66 | $67.66 | 271,497 |
| 2024-07-17 | $66.18 | $68.26 | $66.18 | $67.87 | $67.87 | 369,867 |
| 2024-07-16 | $64.05 | $66.97 | $64.05 | $66.86 | $66.86 | 313,733 |
| 2024-07-15 | $63.71 | $64.42 | $63.37 | $63.39 | $63.39 | 198,683 |
| 2024-07-12 | $63.15 | $64.10 | $62.81 | $63.36 | $63.36 | 208,557 |
| 2024-07-11 | $62.34 | $62.91 | $61.80 | $62.73 | $62.73 | 266,352 |
| 2024-07-10 | $60.01 | $60.95 | $59.71 | $60.91 | $60.91 | 269,851 |
| 2024-07-09 | $61.50 | $61.94 | $59.66 | $59.66 | $59.66 | 300,868 |
| 2024-07-08 | $61.76 | $62.53 | $61.69 | $61.74 | $61.74 | 193,475 |
| 2024-07-05 | $61.76 | $62.17 | $61.12 | $61.43 | $61.43 | 169,177 |
| 2024-07-03 | $61.59 | $62.23 | $61.06 | $62.00 | $62.00 | 90,815 |
| 2024-07-02 | $61.42 | $61.48 | $60.42 | $61.25 | $61.25 | 234,866 |
| 2024-07-01 | $63.77 | $64.14 | $61.29 | $61.42 | $61.42 | 303,266 |
| 2024-06-28 | $65.34 | $65.44 | $63.24 | $63.48 | $63.48 | 365,542 |
| 2024-06-27 | $65.62 | $65.76 | $64.78 | $65.06 | $65.06 | 214,839 |
| 2024-06-26 | $65.06 | $65.49 | $64.56 | $65.26 | $65.26 | 264,565 |
| 2024-06-25 | $66.20 | $66.69 | $65.36 | $65.45 | $65.45 | 253,828 |
| 2024-06-24 | $65.69 | $66.95 | $65.28 | $66.41 | $66.41 | 327,488 |
| 2024-06-21 | $64.75 | $65.56 | $64.08 | $65.26 | $65.26 | 368,533 |
| 2024-06-20 | $64.07 | $65.23 | $64.07 | $64.75 | $64.75 | 203,224 |
| 2024-06-18 | $64.49 | $64.86 | $64.20 | $64.51 | $64.51 | 219,042 |
| 2024-06-17 | $63.97 | $65.01 | $63.33 | $64.69 | $64.69 | 194,924 |
| 2024-06-14 | $63.34 | $63.84 | $62.85 | $63.81 | $63.81 | 164,174 |
| 2024-06-13 | $64.68 | $64.79 | $63.70 | $64.30 | $64.30 | 149,859 |
| 2024-06-12 | $64.92 | $65.75 | $64.74 | $64.88 | $64.88 | 210,421 |
| 2024-06-11 | $64.13 | $64.36 | $63.08 | $63.17 | $63.17 | 196,419 |
| 2024-06-10 | $64.60 | $65.09 | $64.33 | $64.78 | $64.78 | 240,737 |
| 2024-06-07 | $64.77 | $65.44 | $64.59 | $65.38 | $65.38 | 180,403 |
| 2024-06-06 | $66.02 | $66.06 | $64.89 | $65.68 | $65.46 | 234,069 |
| 2024-06-05 | $65.40 | $66.07 | $64.47 | $66.02 | $66.02 | 176,386 |
| 2024-06-04 | $65.43 | $66.20 | $65.00 | $65.12 | $65.12 | 206,546 |
| 2024-06-03 | $66.26 | $66.34 | $65.00 | $66.10 | $66.10 | 255,734 |
| 2024-05-31 | $64.67 | $66.28 | $64.41 | $65.90 | $65.90 | 371,882 |
| 2024-05-30 | $63.19 | $64.70 | $63.12 | $64.68 | $64.68 | 204,986 |
| 2024-05-29 | $62.85 | $63.42 | $62.78 | $62.91 | $62.91 | 280,740 |
| 2024-05-28 | $64.74 | $64.89 | $63.37 | $63.54 | $63.54 | 229,508 |
| 2024-05-24 | $63.01 | $64.57 | $62.42 | $64.45 | $64.45 | 218,496 |
| 2024-05-23 | $62.38 | $62.57 | $61.86 | $62.46 | $62.46 | 192,890 |
| 2024-05-22 | $62.98 | $63.13 | $61.98 | $62.39 | $62.39 | 162,916 |
| 2024-05-21 | $63.74 | $64.04 | $63.04 | $63.18 | $63.18 | 221,221 |
| 2024-05-20 | $64.40 | $64.71 | $63.90 | $64.07 | $64.07 | 259,487 |
| 2024-05-17 | $64.03 | $64.45 | $63.41 | $64.40 | $64.40 | 204,011 |
| 2024-05-16 | $64.68 | $64.78 | $63.96 | $63.97 | $63.97 | 179,954 |
| 2024-05-15 | $65.50 | $66.02 | $64.74 | $64.83 | $64.83 | 244,487 |
| 2024-05-14 | $64.00 | $64.75 | $63.87 | $64.72 | $64.72 | 214,542 |
| 2024-05-13 | $64.50 | $64.50 | $63.22 | $63.27 | $63.27 | 256,853 |
| 2024-05-10 | $63.63 | $64.23 | $63.33 | $63.97 | $63.97 | 286,322 |
| 2024-05-09 | $63.03 | $64.03 | $62.67 | $63.47 | $63.47 | 262,368 |
| 2024-05-08 | $64.14 | $64.51 | $62.71 | $63.03 | $63.03 | 552,695 |
| 2024-05-07 | $64.62 | $66.31 | $63.01 | $65.44 | $65.44 | 686,842 |
| 2024-05-06 | $62.50 | $63.70 | $62.44 | $63.16 | $63.16 | 313,079 |
| 2024-05-03 | $62.88 | $62.98 | $62.17 | $62.18 | $62.18 | 367,114 |
| 2024-05-02 | $61.67 | $62.00 | $60.93 | $61.86 | $61.86 | 334,119 |
| 2024-05-01 | $60.88 | $61.42 | $60.30 | $60.87 | $60.87 | 531,612 |
| 2024-04-30 | $61.63 | $62.48 | $60.87 | $60.98 | $60.98 | 418,981 |
| 2024-04-29 | $62.41 | $62.61 | $61.89 | $62.16 | $62.16 | 461,389 |
| 2024-04-26 | $61.89 | $63.07 | $61.13 | $62.23 | $62.23 | 350,787 |
| 2024-04-25 | $62.59 | $63.15 | $61.36 | $61.57 | $61.57 | 756,392 |
| 2024-04-24 | $64.61 | $64.95 | $63.14 | $63.16 | $63.16 | 548,572 |
| 2024-04-23 | $63.50 | $65.35 | $63.50 | $64.83 | $64.83 | 280,661 |
| 2024-04-22 | $62.32 | $63.69 | $62.08 | $63.18 | $63.18 | 375,497 |
| 2024-04-19 | $61.49 | $62.18 | $61.19 | $62.12 | $62.12 | 280,057 |
| 2024-04-18 | $61.77 | $62.03 | $61.06 | $61.42 | $61.42 | 321,775 |
| 2024-04-17 | $61.34 | $61.79 | $61.02 | $61.49 | $61.49 | 303,714 |
| 2024-04-16 | $60.44 | $61.38 | $60.02 | $61.03 | $61.03 | 218,563 |
| 2024-04-15 | $62.30 | $62.46 | $60.74 | $60.85 | $60.85 | 247,958 |
| 2024-04-12 | $62.16 | $62.86 | $61.73 | $61.96 | $61.96 | 317,893 |
| 2024-04-11 | $62.11 | $62.50 | $61.92 | $62.40 | $62.40 | 290,001 |
| 2024-04-10 | $61.73 | $62.47 | $61.14 | $61.95 | $61.95 | 289,013 |
| 2024-04-09 | $64.04 | $64.09 | $62.48 | $63.25 | $63.25 | 577,059 |
| 2024-04-08 | $64.44 | $64.56 | $63.40 | $63.92 | $63.92 | 284,309 |
| 2024-04-05 | $64.11 | $64.89 | $63.48 | $63.88 | $63.88 | 397,084 |
| 2024-04-04 | $66.71 | $66.71 | $64.15 | $64.51 | $64.51 | 329,688 |
| 2024-04-03 | $64.96 | $66.07 | $64.89 | $65.82 | $65.82 | 604,268 |
| 2024-04-02 | $66.17 | $66.61 | $65.21 | $65.48 | $65.48 | 408,568 |
| 2024-04-01 | $66.32 | $67.19 | $65.69 | $67.01 | $67.01 | 379,415 |
| 2024-03-28 | $66.35 | $66.54 | $65.71 | $65.95 | $65.95 | 741,382 |
| 2024-03-27 | $65.66 | $66.39 | $65.21 | $66.34 | $66.34 | 283,914 |
| 2024-03-26 | $64.80 | $65.86 | $64.51 | $65.05 | $65.05 | 393,258 |
| 2024-03-25 | $64.00 | $64.71 | $63.88 | $64.07 | $64.07 | 387,865 |
| 2024-03-22 | $64.49 | $64.70 | $63.54 | $63.99 | $63.99 | 569,514 |
| 2024-03-21 | $63.46 | $65.10 | $63.09 | $64.58 | $64.58 | 325,903 |
| 2024-03-20 | $62.53 | $63.52 | $62.00 | $63.00 | $63.00 | 428,952 |
| 2024-03-19 | $61.34 | $62.60 | $61.24 | $62.02 | $62.02 | 326,785 |
| 2024-03-18 | $61.94 | $62.20 | $61.31 | $61.45 | $61.45 | 345,224 |
| 2024-03-15 | $62.15 | $62.84 | $61.56 | $62.00 | $62.00 | 1,405,869 |
| 2024-03-14 | $62.51 | $62.62 | $61.46 | $62.02 | $62.02 | 279,197 |
| 2024-03-13 | $62.10 | $63.50 | $62.10 | $62.59 | $62.59 | 277,671 |
| 2024-03-12 | $62.96 | $62.96 | $61.70 | $62.29 | $62.29 | 271,587 |
| 2024-03-11 | $64.13 | $64.46 | $62.67 | $63.04 | $63.04 | 245,109 |
| 2024-03-08 | $64.69 | $65.63 | $63.62 | $64.23 | $64.23 | 228,069 |
| 2024-03-07 | $64.49 | $65.00 | $63.78 | $64.04 | $64.04 | 296,341 |
| 2024-03-06 | $65.01 | $65.05 | $64.22 | $64.50 | $64.28 | 298,306 |
| 2024-03-05 | $65.38 | $66.12 | $64.61 | $64.62 | $64.40 | 410,650 |
| 2024-03-04 | $65.50 | $66.09 | $64.76 | $66.05 | $65.83 | 467,373 |
| 2024-03-01 | $65.64 | $66.15 | $64.13 | $65.50 | $65.28 | 410,876 |
| 2024-02-29 | $67.08 | $67.91 | $63.46 | $64.42 | $64.20 | 694,357 |
| 2024-02-28 | $68.26 | $69.16 | $67.80 | $69.16 | $68.93 | 332,608 |
| 2024-02-27 | $69.62 | $69.91 | $68.91 | $69.08 | $68.85 | 229,497 |
| 2024-02-26 | $69.24 | $69.83 | $68.74 | $69.17 | $68.94 | 246,582 |
| 2024-02-23 | $69.44 | $70.10 | $68.84 | $69.46 | $69.23 | 274,247 |
| 2024-02-22 | $68.03 | $69.07 | $67.82 | $69.03 | $68.80 | 305,727 |
| 2024-02-21 | $67.47 | $68.37 | $67.39 | $68.19 | $67.96 | 260,314 |
| 2024-02-20 | $66.14 | $67.52 | $66.14 | $67.51 | $67.28 | 350,332 |
| 2024-02-16 | $65.92 | $67.26 | $65.72 | $66.98 | $66.76 | 326,646 |
| 2024-02-15 | $67.45 | $67.98 | $66.60 | $66.77 | $66.55 | 299,137 |
| 2024-02-14 | $66.38 | $67.79 | $65.91 | $67.21 | $66.99 | 344,794 |
| 2024-02-13 | $65.66 | $66.36 | $64.94 | $65.20 | $64.98 | 371,189 |
| 2024-02-12 | $66.77 | $69.34 | $66.77 | $69.15 | $68.92 | 518,906 |
| 2024-02-09 | $65.82 | $67.21 | $65.53 | $66.71 | $66.71 | 241,695 |
| 2024-02-08 | $64.65 | $65.75 | $64.35 | $65.65 | $65.65 | 265,619 |
| 2024-02-07 | $63.83 | $64.59 | $63.65 | $64.32 | $64.32 | 276,694 |
| 2024-02-06 | $63.70 | $64.33 | $63.45 | $63.83 | $63.83 | 224,711 |
| 2024-02-05 | $63.87 | $64.30 | $63.00 | $63.78 | $63.78 | 230,364 |
| 2024-02-02 | $63.32 | $65.00 | $63.05 | $64.68 | $64.68 | 266,371 |
| 2024-02-01 | $63.91 | $64.52 | $62.85 | $64.27 | $64.27 | 332,666 |
| 2024-01-31 | $64.82 | $65.48 | $63.06 | $63.34 | $63.34 | 310,849 |
| 2024-01-30 | $65.42 | $65.83 | $64.78 | $65.06 | $65.06 | 335,821 |
| 2024-01-29 | $65.42 | $66.22 | $65.16 | $65.94 | $65.94 | 372,924 |
| 2024-01-26 | $66.18 | $66.55 | $65.54 | $65.62 | $65.62 | 345,284 |
| 2024-01-25 | $66.60 | $66.80 | $65.21 | $65.56 | $65.56 | 336,384 |
| 2024-01-24 | $67.24 | $67.73 | $65.92 | $66.02 | $66.02 | 308,873 |
| 2024-01-23 | $67.63 | $67.63 | $66.17 | $66.77 | $66.77 | 259,036 |
| 2024-01-22 | $66.07 | $67.13 | $66.05 | $66.96 | $66.96 | 295,942 |
| 2024-01-19 | $63.72 | $65.40 | $63.40 | $65.19 | $65.19 | 361,841 |
| 2024-01-18 | $62.54 | $63.58 | $61.90 | $63.49 | $63.49 | 190,532 |
| 2024-01-17 | $62.07 | $62.65 | $61.67 | $61.98 | $61.98 | 228,266 |
| 2024-01-16 | $62.47 | $63.12 | $61.98 | $62.52 | $62.52 | 290,045 |
| 2024-01-12 | $63.61 | $64.98 | $62.39 | $63.10 | $63.10 | 208,058 |
| 2024-01-11 | $62.00 | $62.34 | $61.24 | $62.10 | $62.10 | 154,537 |
| 2024-01-10 | $61.81 | $62.46 | $61.47 | $62.24 | $62.24 | 153,309 |
| 2024-01-09 | $61.64 | $61.95 | $61.12 | $61.89 | $61.89 | 194,019 |
| 2024-01-08 | $61.00 | $62.87 | $60.70 | $62.53 | $62.53 | 372,968 |
| 2024-01-05 | $60.79 | $62.13 | $60.79 | $61.10 | $61.10 | 201,721 |
| 2024-01-04 | $61.27 | $62.08 | $60.81 | $61.12 | $61.12 | 206,044 |
| 2024-01-03 | $62.24 | $63.19 | $61.40 | $61.64 | $61.64 | 362,708 |
| 2024-01-02 | $62.46 | $63.73 | $61.97 | $63.72 | $63.72 | 258,953 |
| 2023-12-29 | $63.83 | $63.93 | $63.13 | $63.17 | $63.17 | 148,392 |
| 2023-12-28 | $64.25 | $64.41 | $63.75 | $63.87 | $63.87 | 143,641 |
| 2023-12-27 | $63.87 | $64.81 | $63.87 | $64.39 | $64.39 | 247,895 |
| 2023-12-26 | $63.49 | $64.13 | $63.25 | $63.90 | $63.90 | 175,254 |
| 2023-12-22 | $62.87 | $63.50 | $62.87 | $63.11 | $63.11 | 135,493 |
| 2023-12-21 | $63.00 | $63.99 | $62.25 | $63.19 | $63.19 | 208,913 |
| 2023-12-20 | $63.04 | $63.67 | $61.89 | $61.92 | $61.92 | 383,622 |
| 2023-12-19 | $62.51 | $63.99 | $62.51 | $63.48 | $63.48 | 289,046 |
| 2023-12-18 | $62.25 | $62.92 | $61.75 | $62.22 | $62.22 | 235,431 |
| 2023-12-15 | $62.35 | $62.90 | $61.56 | $61.93 | $61.93 | 388,657 |
| 2023-12-14 | $60.63 | $62.89 | $60.63 | $62.31 | $62.31 | 418,486 |
| 2023-12-13 | $57.99 | $59.95 | $57.74 | $59.55 | $59.55 | 481,711 |
| 2023-12-12 | $58.65 | $58.65 | $57.54 | $57.71 | $57.71 | 255,540 |
| 2023-12-11 | $57.05 | $58.15 | $56.74 | $58.07 | $58.07 | 327,244 |
| 2023-12-08 | $57.31 | $57.82 | $56.34 | $57.19 | $57.19 | 282,225 |
| 2023-12-07 | $57.23 | $57.34 | $56.39 | $57.29 | $57.29 | 346,494 |
| 2023-12-06 | $57.56 | $58.04 | $57.28 | $57.34 | $57.34 | 313,083 |
| 2023-12-05 | $58.33 | $58.48 | $56.75 | $57.00 | $57.00 | 322,307 |
| 2023-12-04 | $58.17 | $59.19 | $58.17 | $58.78 | $58.78 | 276,863 |
| 2023-12-01 | $56.71 | $58.48 | $56.37 | $58.27 | $58.27 | 272,021 |
| 2023-11-30 | $56.97 | $57.09 | $55.75 | $56.50 | $56.50 | 415,400 |
| 2023-11-29 | $57.44 | $57.79 | $56.76 | $57.10 | $56.90 | 315,717 |
| 2023-11-28 | $57.25 | $57.69 | $56.80 | $56.92 | $56.72 | 180,819 |
| 2023-11-27 | $57.02 | $57.99 | $56.69 | $57.61 | $57.41 | 455,758 |
| 2023-11-24 | $57.69 | $57.96 | $57.26 | $57.34 | $57.14 | 90,062 |
| 2023-11-22 | $57.47 | $58.01 | $56.87 | $57.66 | $57.46 | 193,405 |
| 2023-11-21 | $57.51 | $58.38 | $57.19 | $57.35 | $57.15 | 276,814 |
| 2023-11-20 | $56.76 | $57.59 | $56.25 | $57.56 | $57.36 | 220,375 |
| 2023-11-17 | $56.73 | $57.03 | $56.46 | $56.71 | $56.51 | 308,779 |
| 2023-11-16 | $57.17 | $57.35 | $55.87 | $56.24 | $56.05 | 254,243 |
| 2023-11-15 | $56.40 | $58.24 | $56.39 | $57.47 | $57.27 | 245,373 |
| 2023-11-14 | $56.52 | $56.77 | $55.70 | $56.01 | $55.82 | 272,240 |
| 2023-11-13 | $54.05 | $55.06 | $53.68 | $54.63 | $54.44 | 194,848 |
| 2023-11-10 | $55.05 | $55.05 | $53.87 | $54.07 | $53.88 | 269,427 |
| 2023-11-09 | $54.75 | $55.21 | $54.37 | $54.77 | $54.58 | 343,235 |
| 2023-11-08 | $57.06 | $57.56 | $54.84 | $54.90 | $54.71 | 302,577 |
| 2023-11-07 | $55.16 | $57.53 | $54.55 | $57.18 | $56.98 | 564,550 |
| 2023-11-06 | $55.58 | $55.89 | $55.10 | $55.60 | $55.41 | 187,142 |
| 2023-11-03 | $55.00 | $55.96 | $53.97 | $55.20 | $55.01 | 422,699 |
| 2023-11-02 | $52.79 | $54.96 | $51.49 | $54.90 | $54.71 | 488,428 |
| 2023-11-01 | $50.95 | $50.95 | $49.42 | $50.16 | $49.99 | 379,699 |
| 2023-10-31 | $50.99 | $51.43 | $50.14 | $50.96 | $50.78 | 341,271 |
| 2023-10-30 | $51.30 | $52.29 | $50.47 | $51.03 | $50.85 | 374,274 |
| 2023-10-27 | $50.58 | $50.59 | $49.52 | $49.62 | $49.62 | 181,728 |
| 2023-10-26 | $51.20 | $53.06 | $49.81 | $50.32 | $50.32 | 262,083 |
| 2023-10-25 | $51.49 | $51.94 | $50.88 | $51.19 | $51.19 | 184,041 |
| 2023-10-24 | $52.09 | $52.17 | $51.65 | $51.89 | $51.89 | 178,575 |
| 2023-10-23 | $51.76 | $52.02 | $51.43 | $51.70 | $51.70 | 251,512 |
| 2023-10-20 | $52.37 | $52.62 | $51.69 | $51.89 | $51.89 | 209,978 |
| 2023-10-19 | $53.44 | $53.96 | $51.94 | $52.25 | $52.25 | 282,340 |
| 2023-10-18 | $53.65 | $54.64 | $53.10 | $53.33 | $53.33 | 303,463 |
| 2023-10-17 | $53.46 | $54.76 | $53.46 | $53.92 | $53.92 | 331,657 |
| 2023-10-16 | $52.56 | $54.08 | $52.09 | $53.73 | $53.73 | 353,738 |
| 2023-10-13 | $52.64 | $52.91 | $51.63 | $51.89 | $51.89 | 224,456 |
| 2023-10-12 | $54.77 | $54.77 | $52.37 | $52.62 | $52.62 | 313,924 |
| 2023-10-11 | $54.10 | $54.86 | $54.10 | $54.75 | $54.75 | 232,671 |
| 2023-10-10 | $53.04 | $54.72 | $52.84 | $53.94 | $53.94 | 298,840 |
| 2023-10-09 | $52.40 | $53.28 | $52.01 | $53.03 | $53.03 | 159,655 |
| 2023-10-06 | $51.68 | $53.54 | $51.68 | $52.81 | $52.81 | 262,498 |
| 2023-10-05 | $51.90 | $52.19 | $51.32 | $52.04 | $52.04 | 274,389 |
| 2023-10-04 | $51.83 | $52.09 | $51.14 | $51.73 | $51.73 | 337,840 |
| 2023-10-03 | $52.67 | $52.89 | $51.88 | $51.89 | $51.89 | 271,696 |
| 2023-10-02 | $52.86 | $53.42 | $52.10 | $52.98 | $52.98 | 416,627 |
| 2023-09-29 | $53.28 | $54.20 | $52.79 | $53.04 | $53.04 | 291,269 |
| 2023-09-28 | $51.13 | $52.98 | $50.95 | $52.56 | $52.56 | 295,844 |
| 2023-09-27 | $53.08 | $53.82 | $50.83 | $51.01 | $51.01 | 491,748 |
| 2023-09-26 | $54.04 | $54.52 | $52.99 | $53.05 | $53.05 | 294,266 |
| 2023-09-25 | $53.90 | $55.10 | $53.74 | $54.33 | $54.33 | 508,049 |
| 2023-09-22 | $54.55 | $54.72 | $53.99 | $54.18 | $54.18 | 272,733 |
| 2023-09-21 | $54.74 | $55.60 | $54.13 | $54.21 | $54.21 | 378,711 |
| 2023-09-20 | $56.32 | $56.90 | $54.95 | $55.20 | $55.20 | 344,840 |
| 2023-09-19 | $56.50 | $56.76 | $55.85 | $56.15 | $56.15 | 218,313 |
| 2023-09-18 | $56.86 | $57.50 | $56.59 | $56.63 | $56.63 | 195,241 |
| 2023-09-15 | $57.42 | $57.42 | $56.19 | $56.60 | $56.60 | 323,688 |
| 2023-09-14 | $56.93 | $57.59 | $56.62 | $57.42 | $57.42 | 198,126 |
| 2023-09-13 | $57.23 | $57.57 | $56.72 | $56.75 | $56.75 | 183,063 |
| 2023-09-12 | $57.00 | $57.49 | $56.63 | $57.24 | $57.24 | 181,119 |
| 2023-09-11 | $57.00 | $57.10 | $56.51 | $56.74 | $56.74 | 159,399 |
| 2023-09-08 | $56.52 | $57.24 | $56.24 | $56.65 | $56.65 | 186,002 |
| 2023-09-07 | $56.83 | $57.24 | $56.25 | $56.52 | $56.52 | 186,537 |
| 2023-09-06 | $57.29 | $57.46 | $56.66 | $57.07 | $57.07 | 171,474 |
| 2023-09-05 | $57.98 | $58.46 | $56.86 | $57.21 | $57.21 | 234,358 |
| 2023-09-01 | $58.86 | $59.04 | $58.29 | $58.62 | $58.62 | 278,192 |
| 2023-08-31 | $58.32 | $59.01 | $58.31 | $58.55 | $58.55 | 221,665 |
| 2023-08-30 | $58.27 | $58.67 | $57.83 | $58.23 | $58.04 | 528,019 |
| 2023-08-29 | $57.66 | $59.02 | $57.66 | $58.69 | $58.50 | 236,641 |
| 2023-08-28 | $57.92 | $58.67 | $57.76 | $57.79 | $57.60 | 404,153 |
| 2023-08-25 | $57.10 | $57.67 | $56.31 | $57.50 | $57.50 | 203,155 |
| 2023-08-24 | $57.78 | $58.04 | $56.99 | $57.08 | $57.08 | 176,481 |
| 2023-08-23 | $56.87 | $57.93 | $56.60 | $57.83 | $57.83 | 805,714 |
| 2023-08-22 | $57.82 | $58.01 | $56.58 | $57.17 | $57.17 | 238,918 |
| 2023-08-21 | $56.91 | $58.24 | $56.50 | $57.47 | $57.47 | 442,512 |
| 2023-08-18 | $53.81 | $54.77 | $53.81 | $54.71 | $54.71 | 258,496 |
| 2023-08-17 | $54.44 | $55.40 | $53.99 | $54.20 | $54.20 | 259,146 |
| 2023-08-16 | $54.16 | $54.75 | $54.01 | $54.11 | $54.11 | 208,071 |
| 2023-08-15 | $54.92 | $55.12 | $54.33 | $54.38 | $54.38 | 218,365 |
| 2023-08-14 | $54.55 | $55.46 | $54.33 | $55.40 | $55.40 | 342,040 |
| 2023-08-11 | $55.49 | $55.97 | $54.27 | $54.68 | $54.68 | 350,646 |
| 2023-08-10 | $56.08 | $57.56 | $55.96 | $56.00 | $56.00 | 265,773 |
| 2023-08-09 | $57.00 | $57.25 | $56.37 | $56.54 | $56.54 | 272,317 |
| 2023-08-08 | $56.87 | $57.57 | $55.24 | $57.40 | $57.40 | 257,416 |
| 2023-08-07 | $58.43 | $59.08 | $57.85 | $57.87 | $57.87 | 335,775 |
| 2023-08-04 | $57.12 | $59.67 | $57.12 | $58.24 | $58.24 | 340,859 |
| 2023-08-03 | $61.48 | $61.98 | $57.14 | $58.11 | $58.11 | 565,839 |
| 2023-08-02 | $59.05 | $59.55 | $58.43 | $58.86 | $58.86 | 289,965 |
| 2023-08-01 | $59.23 | $60.11 | $59.00 | $59.48 | $59.48 | 390,941 |
| 2023-07-31 | $57.46 | $59.80 | $57.46 | $59.63 | $59.63 | 519,028 |
| 2023-07-28 | $57.67 | $58.02 | $56.90 | $57.16 | $57.16 | 503,532 |
| 2023-07-27 | $58.46 | $58.68 | $57.06 | $57.13 | $57.13 | 469,112 |
| 2023-07-26 | $57.19 | $58.36 | $57.02 | $58.36 | $58.36 | 415,707 |
| 2023-07-25 | $56.75 | $57.48 | $56.55 | $57.40 | $57.40 | 602,009 |
| 2023-07-24 | $56.00 | $57.40 | $56.00 | $57.01 | $57.01 | 292,694 |
| 2023-07-21 | $56.74 | $56.77 | $55.82 | $55.87 | $55.87 | 252,275 |
| 2023-07-20 | $57.10 | $57.46 | $55.81 | $56.49 | $56.49 | 290,127 |
| 2023-07-19 | $55.90 | $57.33 | $55.63 | $56.99 | $56.99 | 446,315 |
| 2023-07-18 | $56.45 | $56.97 | $55.54 | $55.99 | $55.99 | 632,821 |
| 2023-07-17 | $55.84 | $58.04 | $55.75 | $56.25 | $56.25 | 1,158,624 |
| 2023-07-14 | $56.05 | $56.16 | $55.20 | $56.14 | $56.14 | 330,749 |
| 2023-07-13 | $55.75 | $56.37 | $55.58 | $56.37 | $56.37 | 482,872 |
| 2023-07-12 | $54.87 | $55.97 | $54.41 | $55.75 | $55.75 | 459,443 |
| 2023-07-11 | $53.97 | $54.27 | $53.55 | $54.09 | $54.09 | 352,163 |
| 2023-07-10 | $52.94 | $54.42 | $52.94 | $53.64 | $53.64 | 500,592 |
| 2023-07-07 | $53.40 | $53.84 | $52.82 | $53.08 | $53.08 | 261,174 |
| 2023-07-06 | $53.06 | $54.10 | $52.77 | $53.50 | $53.50 | 482,797 |
| 2023-07-05 | $54.68 | $55.12 | $53.25 | $53.27 | $53.27 | 279,812 |
| 2023-07-03 | $54.73 | $55.35 | $54.65 | $55.02 | $55.02 | 155,306 |
| 2023-06-30 | $55.38 | $55.73 | $54.61 | $54.68 | $54.68 | 318,406 |
| 2023-06-29 | $54.31 | $55.62 | $54.31 | $55.52 | $55.52 | 301,461 |
| 2023-06-28 | $53.80 | $54.49 | $53.55 | $54.27 | $54.27 | 435,171 |
| 2023-06-27 | $51.67 | $53.95 | $51.67 | $53.78 | $53.78 | 267,898 |
| 2023-06-26 | $51.07 | $52.12 | $50.93 | $51.58 | $51.58 | 313,893 |
| 2023-06-23 | $50.88 | $51.52 | $50.37 | $50.85 | $50.85 | 1,484,041 |
| 2023-06-22 | $51.20 | $51.83 | $50.67 | $51.70 | $51.70 | 316,286 |
| 2023-06-21 | $50.25 | $51.64 | $50.22 | $51.23 | $51.23 | 290,596 |
| 2023-06-20 | $50.78 | $51.08 | $50.26 | $50.42 | $50.42 | 248,054 |
| 2023-06-16 | $51.73 | $51.73 | $50.16 | $50.71 | $50.71 | 479,768 |
| 2023-06-15 | $50.94 | $51.47 | $50.82 | $51.34 | $51.34 | 341,598 |
| 2023-06-14 | $51.30 | $51.77 | $50.87 | $51.40 | $51.40 | 492,808 |
| 2023-06-13 | $50.42 | $51.35 | $50.39 | $51.29 | $51.29 | 443,651 |
| 2023-06-12 | $50.14 | $50.92 | $49.65 | $50.50 | $50.50 | 271,660 |
| 2023-06-09 | $49.58 | $50.43 | $49.43 | $49.95 | $49.95 | 237,481 |
| 2023-06-08 | $50.66 | $50.75 | $49.04 | $49.41 | $49.41 | 279,018 |
| 2023-06-07 | $49.13 | $50.68 | $48.65 | $50.56 | $50.56 | 393,002 |
| 2023-06-06 | $46.67 | $49.27 | $46.67 | $48.73 | $48.73 | 460,792 |
| 2023-06-05 | $47.28 | $48.62 | $46.38 | $46.62 | $46.62 | 467,098 |
| 2023-06-02 | $46.10 | $47.44 | $45.82 | $47.39 | $47.39 | 367,176 |
| 2023-06-01 | $45.12 | $46.51 | $44.47 | $45.77 | $45.77 | 604,147 |
| 2023-05-31 | $45.39 | $45.68 | $44.42 | $44.76 | $44.57 | 318,522 |
| 2023-05-30 | $45.02 | $45.76 | $44.87 | $45.36 | $45.17 | 305,377 |
| 2023-05-26 | $44.25 | $45.01 | $43.83 | $44.75 | $44.75 | 269,319 |
| 2023-05-25 | $44.29 | $44.40 | $43.62 | $44.37 | $44.37 | 283,926 |
| 2023-05-24 | $44.20 | $44.32 | $43.69 | $44.19 | $44.19 | 374,530 |
| 2023-05-23 | $44.11 | $44.73 | $43.83 | $44.25 | $44.25 | 274,518 |
| 2023-05-22 | $44.04 | $44.61 | $44.03 | $44.25 | $44.25 | 267,043 |
| 2023-05-19 | $46.37 | $46.37 | $43.91 | $44.16 | $44.16 | 339,574 |
| 2023-05-18 | $46.58 | $46.86 | $45.53 | $46.27 | $46.27 | 349,958 |
| 2023-05-17 | $46.33 | $47.01 | $45.95 | $46.70 | $46.70 | 207,923 |
| 2023-05-16 | $46.63 | $46.72 | $46.02 | $46.19 | $46.19 | 239,443 |
| 2023-05-15 | $46.43 | $47.42 | $46.35 | $47.32 | $47.32 | 273,124 |
| 2023-05-12 | $46.40 | $47.30 | $45.60 | $46.28 | $46.28 | 333,256 |
| 2023-05-11 | $49.89 | $49.89 | $46.37 | $46.52 | $46.52 | 491,017 |
| 2023-05-10 | $51.80 | $51.80 | $49.28 | $49.96 | $49.96 | 405,005 |
| 2023-05-09 | $51.84 | $52.37 | $51.32 | $51.55 | $51.55 | 379,659 |
| 2023-05-08 | $53.42 | $53.49 | $52.03 | $52.13 | $52.13 | 313,845 |
| 2023-05-05 | $53.74 | $53.74 | $51.36 | $53.25 | $53.25 | 397,963 |
| 2023-05-04 | $50.19 | $53.38 | $49.76 | $53.16 | $53.16 | 465,253 |
| 2023-05-03 | $50.35 | $51.02 | $50.04 | $50.67 | $50.67 | 503,607 |
| 2023-05-02 | $49.50 | $50.56 | $49.24 | $50.50 | $50.50 | 225,795 |
| 2023-05-01 | $50.17 | $50.65 | $49.43 | $49.72 | $49.72 | 224,716 |
| 2023-04-28 | $50.09 | $50.96 | $49.82 | $50.13 | $50.13 | 334,856 |
| 2023-04-27 | $49.90 | $50.54 | $49.07 | $50.21 | $50.21 | 200,614 |
| 2023-04-26 | $49.25 | $49.95 | $48.86 | $49.83 | $49.83 | 234,036 |
| 2023-04-25 | $50.56 | $50.88 | $49.36 | $49.38 | $49.38 | 206,197 |
| 2023-04-24 | $51.35 | $51.59 | $50.58 | $50.97 | $50.97 | 210,071 |
| 2023-04-21 | $50.85 | $51.43 | $50.48 | $51.27 | $51.27 | 217,875 |
| 2023-04-20 | $50.05 | $51.13 | $50.05 | $50.71 | $50.71 | 208,208 |
| 2023-04-19 | $50.44 | $50.66 | $50.04 | $50.23 | $50.23 | 187,433 |
| 2023-04-18 | $49.67 | $50.21 | $49.12 | $49.99 | $49.99 | 181,756 |
| 2023-04-17 | $49.40 | $49.65 | $49.11 | $49.46 | $49.46 | 232,405 |
| 2023-04-14 | $49.78 | $50.55 | $48.99 | $49.20 | $49.20 | 278,148 |
| 2023-04-13 | $50.65 | $50.65 | $49.61 | $49.68 | $49.68 | 299,013 |
| 2023-04-12 | $51.09 | $51.09 | $50.42 | $50.71 | $50.71 | 224,454 |
| 2023-04-11 | $50.28 | $51.10 | $49.83 | $50.66 | $50.66 | 250,646 |
| 2023-04-10 | $48.92 | $50.06 | $48.92 | $49.98 | $49.98 | 368,011 |
| 2023-04-06 | $48.80 | $49.50 | $48.52 | $49.11 | $49.11 | 363,981 |
| 2023-04-05 | $49.84 | $49.89 | $48.50 | $48.56 | $48.56 | 198,405 |
| 2023-04-04 | $51.21 | $51.28 | $49.81 | $50.11 | $50.11 | 310,001 |
| 2023-04-03 | $50.95 | $51.14 | $50.31 | $50.97 | $50.97 | 313,417 |
| 2023-03-31 | $49.96 | $51.00 | $49.89 | $50.94 | $50.94 | 374,726 |
| 2023-03-30 | $49.57 | $50.16 | $49.41 | $49.54 | $49.54 | 190,392 |
| 2023-03-29 | $49.51 | $50.17 | $49.20 | $49.34 | $49.34 | 171,644 |
| 2023-03-28 | $48.45 | $49.59 | $48.45 | $49.18 | $49.18 | 256,889 |
| 2023-03-27 | $49.82 | $49.85 | $48.14 | $48.64 | $48.64 | 383,851 |
| 2023-03-24 | $49.73 | $49.73 | $49.06 | $49.46 | $49.46 | 185,692 |
| 2023-03-23 | $49.83 | $50.84 | $49.45 | $50.13 | $50.13 | 288,807 |
| 2023-03-22 | $50.32 | $50.73 | $49.48 | $49.54 | $49.54 | 313,530 |
| 2023-03-21 | $50.53 | $50.89 | $49.92 | $50.24 | $50.24 | 221,519 |
| 2023-03-20 | $49.83 | $50.46 | $49.38 | $49.88 | $49.88 | 243,414 |
| 2023-03-17 | $49.98 | $50.11 | $48.99 | $49.50 | $49.50 | 758,563 |
| 2023-03-16 | $48.43 | $50.06 | $48.41 | $49.91 | $49.91 | 351,632 |
| 2023-03-15 | $48.47 | $49.15 | $48.08 | $48.81 | $48.81 | 301,370 |
| 2023-03-14 | $51.39 | $52.02 | $49.07 | $49.59 | $49.59 | 618,929 |
| 2023-03-13 | $49.32 | $51.29 | $49.13 | $50.55 | $50.55 | 405,997 |
| 2023-03-10 | $50.18 | $50.62 | $49.30 | $50.30 | $50.30 | 276,848 |
| 2023-03-09 | $50.53 | $51.13 | $50.11 | $50.31 | $50.31 | 218,651 |
| 2023-03-08 | $51.59 | $51.59 | $50.18 | $50.70 | $50.50 | 274,385 |
| 2023-03-07 | $51.61 | $52.07 | $51.30 | $51.43 | $51.23 | 198,372 |
| 2023-03-06 | $52.40 | $52.41 | $51.67 | $51.68 | $51.48 | 252,630 |
| 2023-03-03 | $53.18 | $53.18 | $51.97 | $52.19 | $52.19 | 363,369 |
| 2023-03-02 | $52.47 | $53.51 | $51.36 | $53.15 | $53.15 | 415,924 |
| 2023-03-01 | $52.00 | $54.11 | $49.23 | $52.64 | $52.64 | 1,349,447 |
| 2023-02-28 | $48.77 | $49.30 | $48.26 | $48.26 | $48.26 | 326,977 |
| 2023-02-27 | $49.43 | $49.77 | $48.52 | $48.83 | $48.83 | 270,610 |
| 2023-02-24 | $49.43 | $49.65 | $48.76 | $49.11 | $49.11 | 307,740 |
| 2023-02-23 | $49.55 | $49.93 | $48.77 | $49.91 | $49.91 | 250,464 |
| 2023-02-22 | $48.96 | $49.97 | $48.80 | $49.34 | $49.34 | 398,800 |
| 2023-02-21 | $50.02 | $50.35 | $48.81 | $48.85 | $48.85 | 392,447 |
| 2023-02-17 | $50.57 | $51.18 | $50.20 | $50.62 | $50.62 | 315,711 |
| 2023-02-16 | $49.89 | $51.65 | $49.89 | $50.63 | $50.63 | 363,207 |
| 2023-02-15 | $49.29 | $50.79 | $49.29 | $50.53 | $50.53 | 163,072 |
| 2023-02-14 | $49.39 | $50.27 | $49.17 | $49.76 | $49.76 | 170,199 |
| 2023-02-13 | $48.50 | $49.86 | $48.50 | $49.83 | $49.83 | 275,530 |
| 2023-02-10 | $49.71 | $50.04 | $48.25 | $48.58 | $48.58 | 406,800 |
| 2023-02-09 | $49.61 | $50.15 | $49.52 | $49.87 | $49.87 | 256,496 |
| 2023-02-08 | $49.60 | $50.10 | $49.29 | $49.33 | $49.33 | 324,669 |
| 2023-02-07 | $49.75 | $50.09 | $49.04 | $49.86 | $49.86 | 319,138 |
| 2023-02-06 | $49.42 | $50.26 | $49.00 | $50.16 | $50.16 | 355,563 |
| 2023-02-03 | $49.01 | $50.29 | $49.01 | $49.76 | $49.76 | 243,108 |
| 2023-02-02 | $48.33 | $50.12 | $47.90 | $49.50 | $49.50 | 446,530 |
| 2023-02-01 | $47.02 | $48.05 | $46.58 | $47.94 | $47.94 | 452,236 |
| 2023-01-31 | $47.13 | $47.61 | $46.71 | $46.95 | $46.95 | 360,552 |
| 2023-01-30 | $46.80 | $47.68 | $46.77 | $46.88 | $46.88 | 437,085 |
| 2023-01-27 | $45.65 | $46.98 | $45.59 | $46.86 | $46.86 | 229,096 |
| 2023-01-26 | $46.27 | $46.45 | $45.13 | $46.00 | $46.00 | 353,481 |
| 2023-01-25 | $45.30 | $46.44 | $45.09 | $46.20 | $46.20 | 322,918 |
| 2023-01-24 | $45.46 | $46.11 | $45.46 | $45.72 | $45.72 | 279,326 |
| 2023-01-23 | $45.43 | $46.44 | $45.43 | $45.86 | $45.86 | 440,854 |
| 2023-01-20 | $46.19 | $46.72 | $45.56 | $45.65 | $45.65 | 404,112 |
| 2023-01-19 | $45.31 | $45.89 | $44.21 | $45.85 | $45.85 | 352,821 |
| 2023-01-18 | $48.19 | $48.23 | $45.40 | $45.77 | $45.77 | 591,200 |
| 2023-01-17 | $47.60 | $48.50 | $47.41 | $48.28 | $48.28 | 479,127 |
| 2023-01-13 | $46.44 | $48.50 | $46.44 | $47.61 | $47.61 | 519,107 |
| 2023-01-12 | $44.55 | $47.22 | $44.20 | $47.16 | $47.16 | 412,014 |
| 2023-01-11 | $43.95 | $44.36 | $43.85 | $44.24 | $44.24 | 264,929 |
| 2023-01-10 | $43.44 | $43.79 | $43.25 | $43.74 | $43.74 | 318,217 |
| 2023-01-09 | $43.44 | $44.08 | $43.14 | $43.65 | $43.65 | 507,858 |
| 2023-01-06 | $43.20 | $43.90 | $42.96 | $43.33 | $43.33 | 437,275 |
| 2023-01-05 | $43.38 | $43.70 | $42.92 | $42.95 | $42.95 | 463,642 |
| 2023-01-04 | $43.21 | $43.90 | $42.83 | $43.76 | $43.76 | 339,277 |
| 2023-01-03 | $42.94 | $43.45 | $42.45 | $42.78 | $42.78 | 374,470 |
| 2022-12-30 | $42.88 | $42.95 | $42.06 | $42.46 | $42.46 | 326,713 |
| 2022-12-29 | $42.80 | $43.31 | $42.79 | $43.19 | $43.19 | 238,795 |
| 2022-12-28 | $43.25 | $43.41 | $42.32 | $42.40 | $42.40 | 237,421 |
| 2022-12-27 | $43.27 | $43.29 | $42.79 | $43.14 | $43.14 | 176,610 |
| 2022-12-23 | $43.11 | $43.50 | $42.59 | $43.28 | $43.28 | 153,391 |
| 2022-12-22 | $43.14 | $43.53 | $42.58 | $43.39 | $43.39 | 282,468 |
| 2022-12-21 | $42.99 | $44.16 | $42.77 | $43.61 | $43.61 | 260,003 |
| 2022-12-20 | $42.91 | $43.10 | $42.19 | $42.52 | $42.52 | 230,265 |
| 2022-12-19 | $43.80 | $43.92 | $42.69 | $43.18 | $43.18 | 356,025 |
| 2022-12-16 | $44.83 | $45.11 | $43.82 | $44.10 | $44.10 | 384,543 |
| 2022-12-15 | $44.99 | $45.67 | $44.46 | $45.18 | $45.18 | 261,918 |
| 2022-12-14 | $47.25 | $47.74 | $45.54 | $45.68 | $45.68 | 364,541 |
| 2022-12-13 | $48.59 | $48.78 | $46.99 | $47.35 | $47.35 | 843,121 |
| 2022-12-12 | $47.86 | $47.86 | $47.01 | $47.47 | $47.47 | 374,758 |
| 2022-12-09 | $48.24 | $48.84 | $47.78 | $47.85 | $47.85 | 228,183 |
| 2022-12-08 | $47.86 | $48.43 | $47.19 | $48.40 | $48.40 | 252,415 |
| 2022-12-07 | $46.52 | $47.92 | $46.52 | $47.74 | $47.74 | 297,838 |
| 2022-12-06 | $46.46 | $46.79 | $46.00 | $46.53 | $46.53 | 308,535 |
| 2022-12-05 | $46.50 | $46.80 | $45.95 | $46.37 | $46.37 | 249,687 |
| 2022-12-02 | $45.96 | $47.08 | $45.95 | $46.88 | $46.88 | 261,601 |
| 2022-12-01 | $45.10 | $46.38 | $45.00 | $46.36 | $46.36 | 232,592 |
| 2022-11-30 | $44.62 | $45.51 | $44.51 | $45.45 | $45.45 | 385,365 |
| 2022-11-29 | $44.15 | $44.61 | $44.12 | $44.48 | $44.48 | 208,361 |
| 2022-11-28 | $44.00 | $44.46 | $43.73 | $44.19 | $44.19 | 195,098 |
| 2022-11-25 | $44.25 | $44.80 | $44.09 | $44.09 | $44.09 | 110,922 |
| 2022-11-23 | $44.61 | $44.90 | $44.07 | $44.60 | $44.60 | 247,413 |
| 2022-11-22 | $45.04 | $45.04 | $44.25 | $44.56 | $44.56 | 299,917 |
| 2022-11-21 | $45.25 | $45.31 | $43.89 | $44.76 | $44.76 | 288,432 |
| 2022-11-18 | $47.90 | $47.90 | $45.02 | $45.35 | $45.35 | 428,123 |
| 2022-11-17 | $47.07 | $47.22 | $45.88 | $47.04 | $47.04 | 261,502 |
| 2022-11-16 | $47.98 | $48.32 | $47.13 | $47.35 | $47.35 | 332,842 |
| 2022-11-15 | $48.00 | $48.45 | $47.28 | $48.21 | $48.21 | 257,910 |
| 2022-11-14 | $47.46 | $48.13 | $46.99 | $47.21 | $47.21 | 230,876 |
| 2022-11-11 | $44.89 | $47.98 | $44.89 | $47.46 | $47.46 | 310,490 |
| 2022-11-10 | $45.02 | $45.47 | $44.44 | $45.06 | $45.06 | 364,542 |
| 2022-11-09 | $43.35 | $44.03 | $42.95 | $43.38 | $43.38 | 256,723 |
| 2022-11-08 | $43.90 | $44.01 | $42.65 | $43.45 | $43.45 | 388,865 |
| 2022-11-07 | $44.31 | $44.52 | $43.10 | $43.60 | $43.60 | 279,920 |
| 2022-11-04 | $43.79 | $44.67 | $43.74 | $44.32 | $44.32 | 260,968 |
| 2022-11-03 | $44.55 | $45.22 | $42.82 | $43.66 | $43.66 | 348,738 |
| 2022-11-02 | $47.30 | $48.08 | $44.52 | $44.62 | $44.62 | 567,650 |
| 2022-11-01 | $47.00 | $47.97 | $46.44 | $47.64 | $47.64 | 368,924 |
| 2022-10-31 | $45.95 | $46.77 | $45.93 | $46.57 | $46.57 | 276,498 |
| 2022-10-28 | $45.15 | $46.70 | $45.13 | $46.42 | $46.42 | 206,330 |
| 2022-10-27 | $45.33 | $45.98 | $44.71 | $45.12 | $45.12 | 338,936 |
| 2022-10-26 | $45.36 | $46.81 | $45.00 | $45.20 | $45.20 | 248,313 |
| 2022-10-25 | $44.50 | $45.80 | $44.50 | $45.58 | $45.58 | 203,171 |
| 2022-10-24 | $43.65 | $44.50 | $43.24 | $44.34 | $44.34 | 147,284 |
| 2022-10-21 | $42.53 | $43.51 | $42.38 | $43.34 | $43.34 | 219,626 |
| 2022-10-20 | $43.65 | $44.19 | $42.31 | $42.42 | $42.42 | 261,448 |
| 2022-10-19 | $43.59 | $44.30 | $43.08 | $43.48 | $43.48 | 258,749 |
| 2022-10-18 | $45.43 | $46.42 | $43.83 | $43.96 | $43.96 | 486,539 |
| 2022-10-17 | $46.12 | $46.12 | $45.46 | $45.76 | $45.76 | 197,265 |
| 2022-10-14 | $46.45 | $46.45 | $45.24 | $45.34 | $45.34 | 153,550 |
| 2022-10-13 | $44.67 | $46.47 | $44.07 | $45.87 | $45.87 | 327,449 |
| 2022-10-12 | $44.47 | $45.55 | $44.30 | $45.38 | $45.38 | 186,664 |
| 2022-10-11 | $43.96 | $44.92 | $43.81 | $44.44 | $44.44 | 295,754 |
| 2022-10-10 | $44.04 | $44.31 | $43.49 | $44.07 | $44.07 | 241,454 |
| 2022-10-07 | $44.54 | $44.91 | $43.66 | $43.75 | $43.75 | 371,160 |
| 2022-10-06 | $45.23 | $45.90 | $45.01 | $45.10 | $45.10 | 225,590 |
| 2022-10-05 | $44.57 | $45.27 | $43.85 | $45.19 | $45.19 | 290,419 |
| 2022-10-04 | $45.28 | $45.81 | $44.94 | $45.50 | $45.50 | 337,379 |
| 2022-10-03 | $43.68 | $45.13 | $43.13 | $44.57 | $44.57 | 435,702 |
| 2022-09-30 | $44.29 | $44.53 | $43.15 | $43.49 | $43.49 | 475,524 |
| 2022-09-29 | $45.30 | $45.42 | $44.26 | $44.76 | $44.76 | 301,282 |
| 2022-09-28 | $46.05 | $46.77 | $45.50 | $45.96 | $45.96 | 289,736 |
| 2022-09-27 | $45.39 | $45.86 | $44.49 | $45.63 | $45.63 | 375,538 |
| 2022-09-26 | $44.41 | $45.42 | $44.36 | $44.95 | $44.95 | 299,989 |
| 2022-09-23 | $45.12 | $45.24 | $43.93 | $44.54 | $44.54 | 294,285 |
| 2022-09-22 | $47.00 | $47.00 | $45.52 | $45.64 | $45.64 | 301,412 |
| 2022-09-21 | $48.57 | $49.10 | $47.05 | $47.12 | $47.12 | 211,508 |
| 2022-09-20 | $48.49 | $48.52 | $47.80 | $48.20 | $48.20 | 207,641 |
| 2022-09-19 | $47.82 | $49.27 | $47.80 | $49.01 | $49.01 | 229,467 |
| 2022-09-16 | $48.71 | $48.86 | $47.79 | $48.03 | $48.03 | 381,933 |
| 2022-09-15 | $49.64 | $50.00 | $48.73 | $49.10 | $49.10 | 230,250 |
| 2022-09-14 | $49.00 | $49.76 | $48.40 | $49.72 | $49.72 | 259,390 |
| 2022-09-13 | $49.30 | $49.51 | $48.39 | $48.65 | $48.65 | 248,885 |
| 2022-09-12 | $50.32 | $51.43 | $50.21 | $50.34 | $50.34 | 298,313 |
| 2022-09-09 | $49.74 | $50.55 | $49.70 | $50.32 | $50.32 | 169,271 |
| 2022-09-08 | $48.57 | $49.62 | $47.75 | $49.57 | $49.57 | 265,633 |
| 2022-09-07 | $47.23 | $49.44 | $47.19 | $49.11 | $49.11 | 441,765 |
| 2022-09-06 | $47.47 | $47.48 | $46.94 | $47.29 | $47.29 | 172,347 |
| 2022-09-02 | $48.47 | $48.94 | $47.39 | $47.65 | $47.65 | 192,067 |
| 2022-09-01 | $47.37 | $48.20 | $46.83 | $48.17 | $48.17 | 236,625 |
| 2022-08-31 | $48.89 | $49.12 | $47.61 | $47.65 | $47.47 | 243,369 |
| 2022-08-30 | $49.96 | $49.96 | $48.68 | $48.70 | $48.52 | 261,788 |
| 2022-08-29 | $49.00 | $49.96 | $48.81 | $49.57 | $49.39 | 116,893 |
| 2022-08-26 | $51.01 | $51.43 | $49.15 | $49.40 | $49.22 | 182,691 |
| 2022-08-25 | $50.01 | $51.35 | $49.89 | $51.19 | $51.00 | 159,087 |
| 2022-08-24 | $50.93 | $50.93 | $50.01 | $50.01 | $49.82 | 186,961 |
| 2022-08-23 | $51.11 | $51.63 | $50.61 | $50.66 | $50.47 | 156,982 |
| 2022-08-22 | $50.82 | $51.35 | $50.34 | $51.11 | $50.92 | 204,292 |
| 2022-08-19 | $52.38 | $52.38 | $50.99 | $51.33 | $51.14 | 196,633 |
| 2022-08-18 | $53.08 | $53.19 | $52.40 | $52.50 | $52.30 | 176,856 |
| 2022-08-17 | $53.01 | $53.58 | $52.54 | $53.23 | $53.03 | 207,131 |
| 2022-08-16 | $52.89 | $53.94 | $52.71 | $53.50 | $53.30 | 210,821 |
| 2022-08-15 | $52.39 | $53.19 | $52.26 | $52.99 | $52.79 | 203,026 |
| 2022-08-12 | $51.71 | $52.80 | $51.35 | $52.80 | $52.60 | 220,727 |
| 2022-08-11 | $50.56 | $51.44 | $50.51 | $51.35 | $51.16 | 202,502 |
| 2022-08-10 | $49.60 | $50.58 | $49.16 | $50.19 | $50.00 | 253,379 |
| 2022-08-09 | $49.05 | $49.20 | $47.86 | $48.60 | $48.42 | 249,966 |
| 2022-08-08 | $50.08 | $50.88 | $49.48 | $49.62 | $49.44 | 284,174 |
| 2022-08-05 | $49.56 | $50.23 | $48.81 | $50.11 | $49.92 | 238,568 |
| 2022-08-04 | $50.27 | $51.64 | $49.18 | $50.33 | $50.14 | 573,092 |
| 2022-08-03 | $48.07 | $48.87 | $47.82 | $48.71 | $48.53 | 403,381 |
| 2022-08-02 | $48.59 | $48.86 | $47.10 | $47.25 | $47.07 | 284,446 |
| 2022-08-01 | $48.33 | $49.34 | $48.33 | $48.89 | $48.71 | 234,612 |
| 2022-07-29 | $48.00 | $48.84 | $47.36 | $48.73 | $48.55 | 269,362 |
| 2022-07-28 | $47.54 | $48.47 | $46.95 | $48.13 | $47.95 | 228,951 |
| 2022-07-27 | $46.64 | $47.37 | $46.14 | $47.20 | $47.02 | 200,866 |
| 2022-07-26 | $46.70 | $46.75 | $45.85 | $46.38 | $46.21 | 176,658 |
| 2022-07-25 | $47.63 | $47.79 | $46.79 | $47.10 | $46.92 | 286,038 |
| 2022-07-22 | $47.04 | $47.64 | $46.68 | $47.52 | $47.34 | 184,306 |
| 2022-07-21 | $46.46 | $47.09 | $45.98 | $47.09 | $46.91 | 414,522 |
| 2022-07-20 | $46.87 | $47.09 | $45.94 | $46.44 | $46.27 | 456,782 |
| 2022-07-19 | $46.85 | $48.10 | $46.76 | $46.92 | $46.75 | 478,353 |
| 2022-07-18 | $47.48 | $47.74 | $46.23 | $46.40 | $46.23 | 321,566 |
| 2022-07-15 | $46.15 | $47.22 | $45.53 | $47.03 | $46.85 | 273,676 |
| 2022-07-14 | $44.65 | $45.74 | $44.47 | $45.39 | $45.22 | 283,790 |
| 2022-07-13 | $43.81 | $45.50 | $43.81 | $45.22 | $45.05 | 177,444 |
| 2022-07-12 | $44.62 | $45.67 | $44.15 | $44.55 | $44.38 | 176,869 |
| 2022-07-11 | $44.62 | $45.12 | $43.93 | $44.41 | $44.24 | 167,408 |
| 2022-07-08 | $44.22 | $44.74 | $44.01 | $44.62 | $44.45 | 176,676 |
| 2022-07-07 | $43.03 | $44.83 | $43.03 | $44.64 | $44.47 | 291,488 |
| 2022-07-06 | $42.28 | $43.17 | $41.99 | $43.03 | $42.87 | 264,265 |
| 2022-07-05 | $41.12 | $42.38 | $40.76 | $42.34 | $42.18 | 278,214 |
| 2022-07-01 | $41.60 | $41.98 | $40.80 | $41.80 | $41.64 | 208,288 |
| 2022-06-30 | $41.04 | $41.87 | $40.53 | $41.68 | $41.52 | 268,972 |
| 2022-06-29 | $41.12 | $41.58 | $40.17 | $41.51 | $41.36 | 207,204 |
| 2022-06-28 | $42.26 | $42.92 | $41.39 | $41.40 | $41.25 | 447,405 |
| 2022-06-27 | $41.51 | $42.96 | $41.01 | $42.29 | $42.13 | 288,373 |
| 2022-06-24 | $40.91 | $41.57 | $40.76 | $41.04 | $40.89 | 420,135 |
| 2022-06-23 | $39.38 | $40.80 | $39.38 | $40.60 | $40.45 | 190,822 |
| 2022-06-22 | $39.22 | $39.90 | $39.03 | $39.37 | $39.22 | 227,858 |
| 2022-06-21 | $40.05 | $40.20 | $39.22 | $39.71 | $39.56 | 229,165 |
| 2022-06-17 | $38.69 | $39.79 | $38.53 | $39.29 | $39.14 | 410,697 |
| 2022-06-16 | $40.36 | $40.48 | $38.34 | $38.47 | $38.33 | 296,233 |
| 2022-06-15 | $41.75 | $42.25 | $41.06 | $41.34 | $41.19 | 231,241 |
| 2022-06-14 | $40.67 | $41.67 | $40.67 | $41.50 | $41.35 | 247,397 |
| 2022-06-13 | $41.19 | $41.84 | $40.34 | $40.67 | $40.52 | 393,593 |
| 2022-06-10 | $42.97 | $43.72 | $41.95 | $42.30 | $42.14 | 372,611 |
| 2022-06-09 | $42.98 | $44.23 | $42.65 | $43.63 | $43.47 | 291,241 |
| 2022-06-08 | $42.38 | $43.33 | $42.03 | $43.12 | $42.96 | 231,908 |
| 2022-06-07 | $42.42 | $43.05 | $42.28 | $42.60 | $42.44 | 229,456 |
| 2022-06-06 | $42.71 | $43.13 | $42.19 | $42.81 | $42.65 | 209,465 |
| 2022-06-03 | $42.26 | $42.58 | $41.95 | $42.39 | $42.23 | 193,832 |
| 2022-06-02 | $41.11 | $42.63 | $41.07 | $42.56 | $42.40 | 265,187 |
| 2022-06-01 | $40.85 | $41.27 | $40.42 | $41.03 | $40.71 | 229,142 |
| 2022-05-31 | $40.79 | $41.04 | $40.22 | $40.70 | $40.38 | 401,029 |
| 2022-05-27 | $39.84 | $41.25 | $39.84 | $41.22 | $40.89 | 319,651 |
| 2022-05-26 | $39.33 | $40.26 | $39.33 | $39.91 | $39.59 | 293,765 |
| 2022-05-25 | $37.70 | $39.41 | $37.47 | $38.84 | $38.53 | 337,625 |
| 2022-05-24 | $38.89 | $38.95 | $37.46 | $37.99 | $37.69 | 260,173 |
| 2022-05-23 | $40.02 | $40.15 | $39.23 | $39.47 | $39.16 | 177,377 |
| 2022-05-20 | $40.15 | $40.29 | $38.65 | $39.68 | $39.37 | 383,170 |
| 2022-05-19 | $40.49 | $40.51 | $39.59 | $39.62 | $39.31 | 248,391 |
| 2022-05-18 | $42.25 | $42.53 | $40.26 | $41.00 | $40.68 | 398,593 |
| 2022-05-17 | $42.79 | $43.20 | $42.27 | $42.97 | $42.63 | 220,971 |
| 2022-05-16 | $42.20 | $42.43 | $41.45 | $42.20 | $41.87 | 206,585 |
| 2022-05-13 | $41.35 | $42.57 | $41.21 | $42.55 | $42.21 | 270,576 |
| 2022-05-12 | $39.64 | $41.72 | $39.64 | $41.06 | $40.73 | 322,206 |
| 2022-05-11 | $40.70 | $41.85 | $39.84 | $39.89 | $39.57 | 299,610 |
| 2022-05-10 | $41.16 | $41.85 | $40.01 | $40.37 | $40.05 | 398,698 |
| 2022-05-09 | $39.75 | $41.43 | $39.70 | $40.68 | $40.36 | 336,035 |
| 2022-05-06 | $41.17 | $41.31 | $39.66 | $40.42 | $40.10 | 375,374 |
| 2022-05-05 | $43.00 | $43.19 | $40.77 | $41.47 | $41.14 | 561,910 |
| 2022-05-04 | $43.20 | $43.42 | $41.75 | $43.17 | $42.83 | 380,330 |
| 2022-05-03 | $42.10 | $44.26 | $41.82 | $43.28 | $42.94 | 893,916 |
| 2022-05-02 | $40.67 | $42.39 | $40.34 | $42.35 | $42.01 | 568,357 |
| 2022-04-29 | $40.61 | $41.58 | $40.61 | $40.74 | $40.42 | 361,783 |
| 2022-04-28 | $40.50 | $41.14 | $39.69 | $40.88 | $40.56 | 254,744 |
| 2022-04-27 | $39.68 | $40.72 | $39.60 | $40.02 | $39.70 | 186,616 |
| 2022-04-26 | $40.95 | $41.04 | $39.59 | $39.66 | $39.35 | 249,024 |
| 2022-04-25 | $40.32 | $41.67 | $40.20 | $41.52 | $41.19 | 232,050 |
| 2022-04-22 | $42.27 | $42.27 | $40.50 | $40.61 | $40.29 | 338,969 |
| 2022-04-21 | $43.96 | $44.08 | $42.48 | $42.59 | $42.25 | 168,756 |
| 2022-04-20 | $43.37 | $43.81 | $42.83 | $43.54 | $43.20 | 209,869 |
| 2022-04-19 | $41.57 | $43.14 | $41.57 | $42.91 | $42.57 | 275,719 |
| 2022-04-18 | $41.33 | $42.03 | $41.00 | $41.46 | $41.13 | 252,147 |
| 2022-04-14 | $41.60 | $42.00 | $41.24 | $41.57 | $41.24 | 213,637 |
| 2022-04-13 | $40.77 | $41.82 | $40.73 | $41.58 | $41.25 | 163,912 |
| 2022-04-12 | $41.03 | $41.58 | $40.64 | $40.83 | $40.51 | 426,762 |
| 2022-04-11 | $40.97 | $41.49 | $40.54 | $40.86 | $40.54 | 164,252 |
| 2022-04-08 | $40.90 | $42.04 | $40.88 | $41.30 | $40.97 | 229,757 |
| 2022-04-07 | $40.90 | $41.09 | $39.93 | $40.74 | $40.42 | 292,544 |
| 2022-04-06 | $40.77 | $41.08 | $39.74 | $40.90 | $40.58 | 233,962 |
| 2022-04-05 | $41.98 | $42.62 | $41.03 | $41.28 | $40.95 | 309,562 |
| 2022-04-04 | $41.45 | $42.51 | $41.14 | $42.02 | $41.69 | 441,161 |
| 2022-04-01 | $40.50 | $41.08 | $40.32 | $40.98 | $40.66 | 289,173 |
| 2022-03-31 | $41.36 | $41.83 | $40.15 | $40.26 | $39.94 | 229,064 |
| 2022-03-30 | $42.47 | $42.60 | $41.53 | $41.56 | $41.23 | 126,984 |
| 2022-03-29 | $41.50 | $42.88 | $41.50 | $42.50 | $42.16 | 367,002 |
| 2022-03-28 | $41.12 | $41.45 | $40.64 | $40.99 | $40.67 | 252,508 |
| 2022-03-25 | $41.17 | $41.49 | $40.82 | $41.37 | $41.04 | 207,710 |
| 2022-03-24 | $42.00 | $42.00 | $40.45 | $40.86 | $40.54 | 200,597 |
| 2022-03-23 | $43.31 | $43.87 | $41.72 | $41.97 | $41.64 | 222,151 |
| 2022-03-22 | $44.14 | $44.45 | $43.50 | $43.70 | $43.35 | 147,795 |
| 2022-03-21 | $44.20 | $44.68 | $43.42 | $43.82 | $43.47 | 175,311 |
| 2022-03-18 | $43.76 | $44.66 | $43.09 | $44.37 | $44.02 | 313,090 |
| 2022-03-17 | $42.90 | $43.71 | $42.53 | $43.68 | $43.33 | 159,144 |
| 2022-03-16 | $42.52 | $43.60 | $42.34 | $43.35 | $43.01 | 189,913 |
| 2022-03-15 | $42.65 | $42.92 | $41.53 | $42.14 | $41.81 | 178,861 |
| 2022-03-14 | $42.27 | $43.16 | $41.96 | $42.29 | $41.96 | 210,517 |
| 2022-03-11 | $42.85 | $42.99 | $41.69 | $42.04 | $41.71 | 246,945 |
| 2022-03-10 | $42.65 | $43.37 | $42.04 | $42.48 | $42.14 | 260,508 |
| 2022-03-09 | $42.53 | $43.86 | $42.53 | $43.56 | $43.03 | 165,280 |
| 2022-03-08 | $41.89 | $43.03 | $41.38 | $41.62 | $41.12 | 380,866 |
| 2022-03-07 | $43.21 | $43.33 | $41.40 | $41.95 | $41.44 | 668,402 |
| 2022-03-04 | $43.30 | $43.91 | $42.76 | $43.13 | $42.61 | 356,654 |
| 2022-03-03 | $45.51 | $45.56 | $43.48 | $43.84 | $43.31 | 246,206 |
| 2022-03-02 | $44.15 | $46.60 | $43.79 | $45.39 | $44.84 | 725,749 |
| 2022-03-01 | $43.61 | $44.74 | $42.34 | $43.51 | $42.98 | 508,442 |
| 2022-02-28 | $43.14 | $44.31 | $43.06 | $43.80 | $43.27 | 314,714 |
| 2022-02-25 | $43.14 | $44.03 | $42.69 | $43.73 | $43.20 | 231,757 |
| 2022-02-24 | $40.94 | $43.45 | $40.88 | $43.14 | $42.62 | 273,832 |
| 2022-02-23 | $42.65 | $42.86 | $41.84 | $41.92 | $41.41 | 281,377 |
| 2022-02-22 | $42.27 | $42.76 | $41.64 | $42.06 | $41.55 | 207,997 |
| 2022-02-18 | $42.60 | $43.34 | $42.12 | $42.37 | $41.86 | 147,004 |
| 2022-02-17 | $43.64 | $43.92 | $42.54 | $42.69 | $42.17 | 181,417 |
| 2022-02-16 | $44.30 | $44.33 | $43.65 | $43.96 | $43.43 | 219,099 |
| 2022-02-15 | $44.70 | $45.05 | $44.33 | $44.57 | $44.03 | 191,913 |
| 2022-02-14 | $44.38 | $45.01 | $43.98 | $44.19 | $43.66 | 115,976 |
| 2022-02-11 | $46.00 | $46.37 | $43.90 | $44.20 | $43.66 | 229,991 |
| 2022-02-10 | $45.46 | $46.95 | $45.46 | $45.95 | $45.39 | 301,239 |
| 2022-02-09 | $46.28 | $46.72 | $46.10 | $46.23 | $45.67 | 199,948 |
| 2022-02-08 | $45.12 | $45.82 | $44.81 | $45.66 | $45.11 | 195,865 |
| 2022-02-07 | $45.17 | $45.63 | $44.63 | $45.13 | $44.58 | 227,538 |
| 2022-02-04 | $45.92 | $46.27 | $44.95 | $45.12 | $44.57 | 293,553 |
| 2022-02-03 | $45.86 | $46.93 | $45.59 | $45.79 | $45.24 | 164,754 |
| 2022-02-02 | $47.03 | $47.33 | $46.26 | $46.41 | $45.85 | 273,018 |
| 2022-02-01 | $46.80 | $47.37 | $45.83 | $47.10 | $46.53 | 319,643 |
| 2022-01-31 | $45.53 | $46.97 | $45.39 | $46.70 | $46.13 | 286,046 |
| 2022-01-28 | $44.71 | $45.72 | $43.33 | $45.71 | $45.16 | 352,817 |
| 2022-01-27 | $45.45 | $46.39 | $44.18 | $44.41 | $43.87 | 588,120 |
| 2022-01-26 | $47.68 | $48.06 | $44.34 | $44.91 | $44.37 | 346,481 |
| 2022-01-25 | $47.88 | $48.43 | $46.53 | $46.97 | $46.40 | 467,473 |
| 2022-01-24 | $46.33 | $48.67 | $46.09 | $48.48 | $47.89 | 245,557 |
| 2022-01-21 | $48.00 | $48.12 | $46.75 | $47.10 | $46.53 | 268,877 |
| 2022-01-20 | $48.42 | $49.03 | $47.80 | $48.03 | $47.45 | 731,136 |
| 2022-01-19 | $48.03 | $48.38 | $47.51 | $48.11 | $47.53 | 180,157 |
| 2022-01-18 | $49.46 | $49.48 | $47.40 | $47.91 | $47.33 | 336,704 |
| 2022-01-14 | $50.07 | $50.46 | $48.56 | $49.28 | $48.68 | 179,785 |
| 2022-01-13 | $51.77 | $52.13 | $50.37 | $50.59 | $49.98 | 171,551 |
| 2022-01-12 | $51.12 | $51.92 | $51.12 | $51.40 | $50.78 | 183,164 |
| 2022-01-11 | $50.13 | $51.08 | $49.66 | $51.04 | $50.42 | 187,982 |
| 2022-01-10 | $49.43 | $50.13 | $48.64 | $50.13 | $49.52 | 165,616 |
| 2022-01-07 | $50.81 | $51.10 | $49.82 | $49.86 | $49.26 | 157,853 |
| 2022-01-06 | $50.99 | $51.52 | $50.51 | $50.95 | $50.33 | 143,134 |
| 2022-01-05 | $52.42 | $52.54 | $50.79 | $50.87 | $50.25 | 201,582 |
| 2022-01-04 | $52.64 | $52.95 | $52.13 | $52.41 | $51.78 | 123,675 |
| 2022-01-03 | $53.30 | $53.63 | $51.89 | $52.39 | $51.76 | 168,852 |
| 2021-12-31 | $52.94 | $53.59 | $52.73 | $53.08 | $52.44 | 101,018 |
| 2021-12-30 | $53.19 | $53.65 | $53.03 | $53.11 | $52.47 | 120,879 |
| 2021-12-29 | $52.50 | $53.08 | $52.27 | $53.07 | $52.43 | 175,518 |
| 2021-12-28 | $52.32 | $52.98 | $52.11 | $52.42 | $51.79 | 169,069 |
| 2021-12-27 | $52.00 | $52.57 | $51.69 | $52.37 | $51.74 | 174,202 |
| 2021-12-23 | $52.15 | $52.53 | $51.64 | $51.69 | $51.06 | 146,510 |
| 2021-12-22 | $51.62 | $52.31 | $51.48 | $51.94 | $51.31 | 137,077 |
| 2021-12-21 | $50.95 | $51.90 | $50.71 | $51.68 | $51.05 | 197,605 |
| 2021-12-20 | $50.76 | $50.85 | $49.11 | $50.13 | $49.52 | 269,203 |
| 2021-12-17 | $52.22 | $52.50 | $51.34 | $51.41 | $50.79 | 341,642 |
| 2021-12-16 | $54.34 | $54.52 | $52.30 | $52.32 | $51.69 | 229,992 |
| 2021-12-15 | $53.38 | $54.26 | $52.57 | $54.03 | $53.38 | 251,338 |
| 2021-12-14 | $53.75 | $54.48 | $53.11 | $53.26 | $52.62 | 307,683 |
| 2021-12-13 | $54.91 | $55.18 | $53.92 | $54.04 | $53.39 | 228,620 |
| 2021-12-10 | $55.38 | $55.67 | $54.71 | $55.11 | $54.44 | 151,715 |
| 2021-12-09 | $55.90 | $56.48 | $54.98 | $55.03 | $54.36 | 174,556 |
| 2021-12-08 | $55.26 | $56.34 | $54.82 | $55.94 | $55.26 | 295,829 |
| 2021-12-07 | $55.44 | $56.46 | $55.44 | $56.05 | $55.37 | 159,145 |
| 2021-12-06 | $54.23 | $55.73 | $53.99 | $55.01 | $54.34 | 181,591 |
| 2021-12-03 | $54.79 | $55.26 | $52.56 | $53.58 | $52.93 | 223,174 |
| 2021-12-02 | $53.42 | $54.90 | $53.42 | $54.67 | $54.01 | 188,921 |
| 2021-12-01 | $55.30 | $55.59 | $53.13 | $53.16 | $52.36 | 245,636 |
| 2021-11-30 | $55.18 | $55.42 | $54.36 | $54.38 | $53.56 | 302,318 |
| 2021-11-29 | $55.23 | $56.15 | $55.02 | $55.25 | $54.42 | 165,247 |
| 2021-11-26 | $54.75 | $55.55 | $53.79 | $54.70 | $53.88 | 147,406 |
| 2021-11-24 | $55.42 | $56.54 | $55.23 | $56.17 | $55.32 | 97,893 |
| 2021-11-23 | $56.81 | $56.84 | $55.57 | $55.95 | $55.11 | 139,928 |
| 2021-11-22 | $56.47 | $57.66 | $56.24 | $56.90 | $56.04 | 233,848 |
| 2021-11-19 | $56.15 | $57.17 | $56.07 | $56.45 | $55.60 | 168,349 |
| 2021-11-18 | $56.46 | $56.65 | $55.99 | $56.48 | $55.63 | 128,280 |
| 2021-11-17 | $55.78 | $56.35 | $55.45 | $56.20 | $55.35 | 114,849 |
| 2021-11-16 | $55.35 | $56.64 | $55.35 | $56.31 | $55.46 | 151,890 |
| 2021-11-15 | $55.27 | $55.84 | $55.19 | $55.47 | $54.63 | 131,023 |
| 2021-11-12 | $55.34 | $55.73 | $54.90 | $54.95 | $54.12 | 117,748 |
| 2021-11-11 | $55.70 | $55.90 | $55.00 | $55.04 | $54.21 | 106,220 |
| 2021-11-10 | $56.00 | $56.94 | $55.51 | $55.74 | $54.90 | 131,326 |
| 2021-11-09 | $57.30 | $57.65 | $56.04 | $56.30 | $55.45 | 217,745 |
| 2021-11-08 | $57.65 | $57.82 | $56.61 | $57.27 | $56.41 | 282,835 |
| 2021-11-05 | $55.66 | $57.87 | $54.87 | $57.43 | $56.56 | 310,208 |
| 2021-11-04 | $55.00 | $57.25 | $53.60 | $55.14 | $54.31 | 344,431 |
| 2021-11-03 | $52.73 | $54.75 | $52.58 | $54.71 | $53.89 | 275,232 |
| 2021-11-02 | $53.05 | $53.49 | $52.27 | $52.58 | $51.79 | 216,791 |
| 2021-11-01 | $51.14 | $53.02 | $51.14 | $52.93 | $52.13 | 262,468 |
| 2021-10-29 | $49.75 | $51.11 | $49.53 | $50.94 | $50.17 | 348,953 |
| 2021-10-28 | $49.51 | $50.00 | $49.50 | $49.75 | $49.00 | 235,159 |
| 2021-10-27 | $49.91 | $50.26 | $49.15 | $49.27 | $48.53 | 177,007 |
| 2021-10-26 | $50.42 | $50.64 | $49.96 | $50.01 | $49.26 | 131,396 |
| 2021-10-25 | $50.02 | $50.69 | $49.93 | $50.31 | $49.55 | 122,508 |
| 2021-10-22 | $50.11 | $50.62 | $49.80 | $50.13 | $49.37 | 116,414 |
| 2021-10-21 | $48.43 | $50.01 | $48.43 | $49.77 | $49.02 | 165,880 |
| 2021-10-20 | $48.36 | $48.82 | $48.21 | $48.55 | $47.82 | 107,418 |
| 2021-10-19 | $48.54 | $48.81 | $47.86 | $48.24 | $47.51 | 167,352 |
| 2021-10-18 | $47.98 | $48.58 | $47.56 | $48.36 | $47.63 | 128,985 |
| 2021-10-15 | $49.04 | $49.16 | $47.59 | $47.62 | $46.90 | 138,298 |
| 2021-10-14 | $47.87 | $48.56 | $47.87 | $48.28 | $47.55 | 128,218 |
| 2021-10-13 | $47.15 | $47.61 | $46.49 | $47.41 | $46.70 | 463,620 |
| 2021-10-12 | $47.30 | $48.15 | $46.85 | $47.03 | $46.32 | 246,101 |
| 2021-10-11 | $48.01 | $48.56 | $46.90 | $46.96 | $46.25 | 105,104 |
| 2021-10-08 | $49.30 | $49.33 | $47.72 | $48.11 | $47.38 | 104,493 |
| 2021-10-07 | $48.23 | $49.48 | $48.03 | $48.99 | $48.25 | 181,916 |
| 2021-10-06 | $48.74 | $48.98 | $47.32 | $47.77 | $47.05 | 153,800 |
| 2021-10-05 | $50.01 | $50.69 | $49.16 | $49.24 | $48.50 | 165,210 |
| 2021-10-04 | $48.12 | $49.65 | $48.05 | $49.64 | $48.89 | 283,384 |
| 2021-10-01 | $46.82 | $48.56 | $46.66 | $48.22 | $47.49 | 213,732 |
| 2021-09-30 | $48.36 | $48.73 | $46.47 | $46.70 | $46.00 | 221,467 |
| 2021-09-29 | $48.87 | $49.24 | $48.10 | $48.17 | $47.44 | 175,510 |
| 2021-09-28 | $49.91 | $50.23 | $48.74 | $48.87 | $48.13 | 122,790 |
| 2021-09-27 | $51.10 | $51.65 | $49.90 | $49.98 | $49.23 | 210,368 |
| 2021-09-24 | $50.47 | $51.52 | $50.13 | $51.03 | $50.26 | 567,753 |
| 2021-09-23 | $49.72 | $50.73 | $49.67 | $50.59 | $49.83 | 344,355 |
| 2021-09-22 | $49.40 | $50.25 | $49.20 | $49.64 | $48.89 | 157,666 |
| 2021-09-21 | $50.19 | $50.29 | $49.30 | $49.43 | $48.68 | 127,586 |
| 2021-09-20 | $50.04 | $50.83 | $49.13 | $49.75 | $49.00 | 147,964 |
| 2021-09-17 | $52.10 | $52.14 | $50.30 | $50.69 | $49.93 | 650,973 |
| 2021-09-16 | $51.88 | $52.70 | $51.82 | $51.89 | $51.11 | 173,930 |
| 2021-09-15 | $50.09 | $52.11 | $49.99 | $51.77 | $50.99 | 230,857 |
| 2021-09-14 | $50.63 | $50.63 | $49.93 | $50.07 | $49.32 | 168,913 |
| 2021-09-13 | $51.02 | $51.02 | $49.82 | $50.55 | $49.79 | 116,433 |
| 2021-09-10 | $50.85 | $51.66 | $50.63 | $50.77 | $50.00 | 205,611 |
| 2021-09-09 | $50.00 | $50.97 | $49.56 | $50.61 | $49.85 | 215,075 |
| 2021-09-08 | $49.38 | $50.60 | $48.76 | $50.03 | $49.28 | 346,120 |
| 2021-09-07 | $50.21 | $50.43 | $49.41 | $49.47 | $48.72 | 426,798 |
| 2021-09-03 | $49.29 | $50.33 | $49.16 | $49.94 | $49.19 | 159,478 |
| 2021-09-02 | $49.91 | $50.48 | $49.04 | $49.31 | $48.57 | 107,331 |
| 2021-09-01 | $50.42 | $50.44 | $49.50 | $49.91 | $48.99 | 108,126 |
| 2021-08-31 | $51.01 | $51.21 | $49.81 | $49.96 | $49.04 | 145,620 |
| 2021-08-30 | $51.39 | $51.96 | $51.04 | $51.13 | $50.19 | 97,614 |
| 2021-08-27 | $50.90 | $52.12 | $50.69 | $51.76 | $50.81 | 158,530 |
| 2021-08-26 | $51.79 | $51.97 | $51.04 | $51.07 | $50.13 | 125,852 |
| 2021-08-25 | $52.39 | $52.67 | $51.81 | $52.01 | $51.05 | 89,732 |
| 2021-08-24 | $51.38 | $52.37 | $51.38 | $52.32 | $51.36 | 121,649 |
| 2021-08-23 | $51.71 | $52.22 | $50.97 | $51.23 | $50.29 | 343,258 |
| 2021-08-20 | $50.52 | $51.42 | $50.52 | $51.28 | $50.34 | 137,944 |
| 2021-08-19 | $50.62 | $51.22 | $50.25 | $50.48 | $49.55 | 161,261 |
| 2021-08-18 | $52.42 | $53.14 | $50.46 | $50.73 | $49.80 | 206,500 |
| 2021-08-17 | $53.40 | $53.80 | $51.57 | $52.07 | $51.11 | 136,254 |
| 2021-08-16 | $53.34 | $54.27 | $52.50 | $53.83 | $52.84 | 125,026 |
| 2021-08-13 | $54.00 | $54.16 | $53.17 | $53.34 | $52.36 | 86,489 |
| 2021-08-12 | $53.70 | $54.26 | $53.12 | $53.89 | $52.90 | 124,202 |
| 2021-08-11 | $53.98 | $53.98 | $52.74 | $53.38 | $52.40 | 186,324 |
| 2021-08-10 | $54.52 | $54.73 | $53.07 | $53.88 | $52.89 | 162,256 |
| 2021-08-09 | $54.84 | $55.23 | $54.00 | $54.32 | $53.32 | 185,993 |
| 2021-08-06 | $53.00 | $54.94 | $52.62 | $54.58 | $53.58 | 206,881 |
| 2021-08-05 | $53.85 | $56.85 | $52.52 | $52.79 | $51.82 | 387,416 |
| 2021-08-04 | $52.82 | $54.01 | $52.82 | $53.50 | $52.52 | 218,283 |
| 2021-08-03 | $52.35 | $53.78 | $52.02 | $53.44 | $52.46 | 247,134 |
| 2021-08-02 | $51.64 | $52.36 | $51.26 | $52.00 | $51.05 | 155,289 |
| 2021-07-30 | $51.22 | $51.70 | $50.94 | $51.23 | $50.29 | 105,050 |
| 2021-07-29 | $51.11 | $51.90 | $51.11 | $51.17 | $50.23 | 94,816 |
| 2021-07-28 | $50.66 | $51.18 | $50.11 | $50.84 | $49.91 | 87,866 |
| 2021-07-27 | $51.06 | $51.06 | $50.09 | $50.40 | $49.47 | 162,493 |
| 2021-07-26 | $51.46 | $51.66 | $51.22 | $51.32 | $50.38 | 83,782 |
| 2021-07-23 | $50.02 | $51.07 | $49.95 | $51.06 | $50.12 | 82,333 |
| 2021-07-22 | $50.31 | $50.40 | $49.54 | $49.84 | $48.92 | 128,951 |
| 2021-07-21 | $50.45 | $50.58 | $49.99 | $50.40 | $49.47 | 100,846 |
| 2021-07-20 | $48.83 | $50.56 | $48.30 | $49.94 | $49.02 | 222,080 |
| 2021-07-19 | $48.02 | $49.10 | $47.78 | $48.60 | $47.71 | 129,854 |
| 2021-07-16 | $49.50 | $49.55 | $48.48 | $48.48 | $47.59 | 118,453 |
| 2021-07-15 | $49.94 | $50.20 | $48.81 | $49.33 | $48.42 | 116,979 |
| 2021-07-14 | $50.37 | $50.83 | $49.82 | $49.95 | $49.03 | 99,030 |
| 2021-07-13 | $50.13 | $50.55 | $50.03 | $50.22 | $49.30 | 115,202 |
| 2021-07-12 | $50.30 | $50.42 | $49.99 | $50.30 | $49.38 | 93,500 |
| 2021-07-09 | $50.05 | $50.48 | $49.95 | $50.30 | $49.38 | 113,831 |
| 2021-07-08 | $48.92 | $50.06 | $48.47 | $49.52 | $48.61 | 197,876 |
| 2021-07-07 | $49.12 | $50.08 | $49.09 | $49.49 | $48.58 | 121,407 |
| 2021-07-06 | $49.51 | $49.65 | $48.54 | $49.35 | $48.44 | 133,195 |
| 2021-07-02 | $49.55 | $49.76 | $48.91 | $49.43 | $48.52 | 119,289 |
| 2021-07-01 | $49.63 | $49.68 | $49.10 | $49.40 | $48.49 | 359,971 |
| 2021-06-30 | $49.36 | $49.83 | $49.27 | $49.40 | $48.49 | 202,905 |
| 2021-06-29 | $49.51 | $50.10 | $49.40 | $49.52 | $48.61 | 131,764 |
| 2021-06-28 | $49.31 | $49.75 | $49.13 | $49.43 | $48.52 | 115,383 |
| 2021-06-25 | $49.31 | $50.15 | $49.20 | $49.32 | $48.41 | 492,190 |
| 2021-06-24 | $48.96 | $49.22 | $48.62 | $49.04 | $48.14 | 197,673 |
| 2021-06-23 | $48.54 | $48.75 | $48.07 | $48.53 | $47.64 | 254,880 |
| 2021-06-22 | $48.06 | $48.84 | $47.25 | $48.66 | $47.77 | 192,062 |
| 2021-06-21 | $47.68 | $49.05 | $47.68 | $48.25 | $47.36 | 146,596 |
| 2021-06-18 | $47.59 | $47.64 | $46.91 | $47.44 | $46.57 | 316,926 |
| 2021-06-17 | $49.00 | $49.00 | $47.40 | $47.92 | $47.04 | 159,634 |
| 2021-06-16 | $49.39 | $49.39 | $48.61 | $49.09 | $48.19 | 188,004 |
| 2021-06-15 | $49.93 | $49.93 | $49.13 | $49.68 | $48.77 | 198,762 |
| 2021-06-14 | $50.41 | $50.58 | $49.40 | $49.88 | $48.96 | 259,365 |
| 2021-06-11 | $50.35 | $50.86 | $50.13 | $50.58 | $49.65 | 264,377 |
| 2021-06-10 | $51.53 | $51.74 | $50.26 | $50.39 | $49.46 | 229,289 |
| 2021-06-09 | $52.01 | $52.23 | $51.39 | $51.43 | $50.49 | 127,368 |
| 2021-06-08 | $52.09 | $52.27 | $51.28 | $52.06 | $51.10 | 170,581 |
| 2021-06-07 | $51.55 | $52.55 | $51.40 | $51.73 | $50.78 | 187,636 |
| 2021-06-04 | $52.30 | $52.30 | $51.16 | $51.55 | $50.60 | 202,055 |
| 2021-06-03 | $53.62 | $53.84 | $52.37 | $52.41 | $51.45 | 273,816 |
| 2021-06-02 | $53.77 | $54.20 | $53.27 | $54.07 | $52.91 | 214,202 |
| 2021-06-01 | $53.44 | $53.93 | $53.13 | $53.59 | $52.44 | 289,937 |
| 2021-05-28 | $53.10 | $53.59 | $52.64 | $53.20 | $52.06 | 336,831 |
| 2021-05-27 | $53.23 | $53.93 | $53.15 | $53.26 | $52.12 | 231,956 |
| 2021-05-26 | $51.52 | $52.93 | $51.47 | $52.73 | $51.60 | 291,042 |
| 2021-05-25 | $51.72 | $51.90 | $50.77 | $51.24 | $50.14 | 319,433 |
| 2021-05-24 | $51.26 | $52.10 | $51.05 | $51.37 | $50.27 | 400,704 |
| 2021-05-21 | $51.72 | $51.72 | $50.76 | $51.20 | $50.10 | 384,453 |
| 2021-05-20 | $51.31 | $51.52 | $50.69 | $51.35 | $50.25 | 235,150 |
| 2021-05-19 | $51.76 | $52.02 | $50.28 | $51.21 | $50.11 | 415,819 |
| 2021-05-18 | $53.21 | $53.44 | $52.28 | $52.37 | $51.25 | 693,885 |
| 2021-05-17 | $52.48 | $53.99 | $51.85 | $53.51 | $52.36 | 1,089,388 |
| 2021-05-14 | $51.52 | $52.97 | $51.20 | $52.63 | $51.50 | 547,057 |
| 2021-05-13 | $50.04 | $51.31 | $50.04 | $50.78 | $49.69 | 232,297 |
| 2021-05-12 | $50.71 | $51.44 | $49.80 | $50.00 | $48.93 | 322,690 |
| 2021-05-11 | $51.26 | $51.74 | $50.43 | $50.93 | $49.84 | 352,654 |
| 2021-05-10 | $53.00 | $53.50 | $51.37 | $51.76 | $50.65 | 533,009 |
| 2021-05-07 | $50.90 | $51.83 | $49.50 | $51.67 | $50.56 | 731,247 |
| 2021-05-06 | $47.79 | $51.61 | $46.67 | $51.55 | $50.44 | 1,175,494 |
| 2021-05-05 | $43.26 | $43.64 | $42.65 | $42.91 | $41.99 | 318,000 |
| 2021-05-04 | $42.93 | $42.99 | $42.40 | $42.69 | $41.77 | 215,534 |
| 2021-05-03 | $42.55 | $43.31 | $42.39 | $43.09 | $42.17 | 157,642 |
| 2021-04-30 | $42.96 | $43.22 | $42.18 | $42.31 | $41.40 | 435,341 |
| 2021-04-29 | $43.43 | $43.68 | $43.11 | $43.30 | $42.37 | 73,987 |
| 2021-04-28 | $43.50 | $43.50 | $42.75 | $43.21 | $42.28 | 169,755 |
| 2021-04-27 | $43.46 | $44.10 | $42.71 | $43.23 | $42.30 | 286,252 |
| 2021-04-26 | $44.25 | $44.28 | $42.82 | $43.01 | $42.09 | 207,997 |
| 2021-04-23 | $43.75 | $44.62 | $43.72 | $43.92 | $42.98 | 239,951 |
| 2021-04-22 | $44.31 | $44.55 | $43.56 | $43.74 | $42.80 | 276,328 |
| 2021-04-21 | $43.03 | $44.22 | $43.03 | $44.20 | $43.25 | 136,983 |
| 2021-04-20 | $43.61 | $43.64 | $42.74 | $43.06 | $42.14 | 96,968 |
| 2021-04-19 | $43.65 | $43.92 | $43.09 | $43.52 | $42.59 | 104,335 |
| 2021-04-16 | $44.32 | $44.39 | $43.40 | $43.80 | $42.86 | 233,705 |
| 2021-04-15 | $44.62 | $44.62 | $43.91 | $44.01 | $43.07 | 138,759 |
| 2021-04-14 | $43.75 | $44.67 | $43.75 | $44.32 | $43.37 | 110,046 |
| 2021-04-13 | $44.41 | $44.41 | $43.59 | $43.96 | $43.02 | 191,337 |
| 2021-04-12 | $43.56 | $44.42 | $43.24 | $44.28 | $43.33 | 181,764 |
| 2021-04-09 | $43.42 | $43.72 | $42.94 | $43.61 | $42.67 | 132,232 |
| 2021-04-08 | $43.71 | $43.77 | $43.14 | $43.43 | $42.50 | 174,014 |
| 2021-04-07 | $43.52 | $43.80 | $43.02 | $43.37 | $42.44 | 154,715 |
| 2021-04-06 | $42.71 | $44.04 | $42.69 | $43.52 | $42.59 | 350,127 |
| 2021-04-05 | $42.39 | $42.68 | $42.12 | $42.54 | $41.63 | 128,135 |
| 2021-04-01 | $41.39 | $42.38 | $41.21 | $42.08 | $41.18 | 221,774 |
| 2021-03-31 | $41.75 | $42.25 | $41.27 | $41.33 | $40.44 | 245,959 |
| 2021-03-30 | $41.34 | $41.80 | $40.78 | $41.54 | $40.65 | 124,333 |
| 2021-03-29 | $41.95 | $42.38 | $41.36 | $41.40 | $40.51 | 266,961 |
| 2021-03-26 | $41.91 | $42.58 | $41.36 | $42.22 | $41.31 | 380,242 |
| 2021-03-25 | $40.31 | $41.90 | $39.75 | $41.66 | $40.77 | 378,873 |
| 2021-03-24 | $41.81 | $42.23 | $40.33 | $40.38 | $39.51 | 197,788 |
| 2021-03-23 | $41.82 | $42.57 | $41.28 | $41.44 | $40.55 | 375,470 |
| 2021-03-22 | $41.79 | $42.33 | $41.39 | $42.12 | $41.22 | 163,522 |
| 2021-03-19 | $43.18 | $43.35 | $41.85 | $41.95 | $41.05 | 450,222 |
| 2021-03-18 | $42.21 | $43.45 | $42.21 | $42.80 | $41.88 | 266,547 |
| 2021-03-17 | $42.30 | $42.48 | $41.79 | $42.18 | $41.28 | 263,128 |
| 2021-03-16 | $42.56 | $42.75 | $41.85 | $42.33 | $41.42 | 430,623 |
| 2021-03-15 | $42.40 | $42.94 | $42.05 | $42.68 | $41.76 | 221,281 |
| 2021-03-12 | $42.75 | $43.12 | $42.35 | $42.69 | $41.77 | 192,980 |
| 2021-03-11 | $41.60 | $43.00 | $41.49 | $42.77 | $41.85 | 305,085 |
| 2021-03-10 | $42.21 | $42.27 | $41.51 | $41.51 | $40.46 | 284,366 |
| 2021-03-09 | $41.83 | $42.42 | $41.68 | $42.00 | $40.94 | 302,126 |
| 2021-03-08 | $41.20 | $42.55 | $41.20 | $41.65 | $40.60 | 317,065 |
| 2021-03-05 | $39.69 | $41.03 | $39.17 | $40.98 | $39.95 | 351,696 |
| 2021-03-04 | $40.28 | $40.88 | $38.57 | $39.49 | $38.49 | 542,589 |
| 2021-03-03 | $41.25 | $41.39 | $40.01 | $40.23 | $39.22 | 436,475 |
| 2021-03-02 | $42.69 | $43.16 | $41.06 | $41.08 | $40.04 | 417,713 |
| 2021-03-01 | $42.77 | $43.13 | $42.33 | $42.69 | $41.61 | 648,807 |
| 2021-02-26 | $43.63 | $43.78 | $42.08 | $42.22 | $41.16 | 360,638 |
| 2021-02-25 | $44.50 | $45.72 | $43.26 | $43.70 | $42.60 | 357,808 |
| 2021-02-24 | $44.77 | $45.13 | $43.99 | $43.99 | $42.88 | 286,181 |
| 2021-02-23 | $43.92 | $44.72 | $43.51 | $44.51 | $43.39 | 194,059 |
| 2021-02-22 | $43.99 | $44.41 | $43.79 | $44.19 | $43.08 | 180,840 |
| 2021-02-19 | $44.34 | $44.43 | $43.71 | $44.29 | $43.17 | 216,378 |
| 2021-02-18 | $45.36 | $45.36 | $44.26 | $44.34 | $43.22 | 169,311 |
| 2021-02-17 | $44.94 | $45.63 | $44.66 | $45.37 | $44.23 | 156,676 |
| 2021-02-16 | $46.59 | $46.60 | $45.07 | $45.36 | $44.22 | 292,850 |
| 2021-02-12 | $46.17 | $46.99 | $45.56 | $46.40 | $45.23 | 187,965 |
| 2021-02-11 | $46.95 | $47.26 | $45.29 | $46.01 | $44.85 | 258,290 |
| 2021-02-10 | $47.39 | $47.68 | $46.85 | $47.15 | $45.96 | 229,542 |
| 2021-02-09 | $46.87 | $47.13 | $46.60 | $47.11 | $45.92 | 160,869 |
| 2021-02-08 | $46.32 | $47.25 | $46.10 | $46.81 | $45.63 | 227,198 |
| 2021-02-05 | $45.45 | $46.00 | $45.07 | $45.96 | $44.80 | 150,025 |
| 2021-02-04 | $44.42 | $45.39 | $44.14 | $45.18 | $44.04 | 148,612 |
| 2021-02-03 | $43.20 | $44.78 | $42.86 | $44.49 | $43.37 | 335,029 |
| 2021-02-02 | $42.44 | $43.87 | $41.73 | $43.22 | $42.13 | 217,932 |
| 2021-02-01 | $41.11 | $42.40 | $40.54 | $41.92 | $40.86 | 198,645 |
| 2021-01-29 | $40.97 | $41.19 | $40.30 | $40.82 | $39.79 | 235,376 |
| 2021-01-28 | $42.08 | $42.26 | $40.70 | $40.95 | $39.92 | 238,750 |
| 2021-01-27 | $40.91 | $42.31 | $40.78 | $41.84 | $40.79 | 306,471 |
| 2021-01-26 | $41.51 | $41.81 | $40.91 | $41.67 | $40.62 | 324,609 |
| 2021-01-25 | $41.05 | $42.04 | $40.92 | $41.33 | $40.29 | 227,088 |
| 2021-01-22 | $40.70 | $41.26 | $40.46 | $41.06 | $40.03 | 187,837 |
| 2021-01-21 | $41.39 | $41.70 | $40.85 | $40.98 | $39.95 | 123,331 |
| 2021-01-20 | $40.18 | $41.35 | $40.15 | $41.10 | $40.06 | 177,300 |
| 2021-01-19 | $40.58 | $40.79 | $39.70 | $40.03 | $39.02 | 177,320 |
| 2021-01-15 | $40.61 | $40.83 | $39.93 | $40.44 | $39.42 | 340,016 |
| 2021-01-14 | $41.71 | $41.88 | $41.20 | $41.32 | $40.28 | 199,563 |
| 2021-01-13 | $42.13 | $42.13 | $41.49 | $41.59 | $40.54 | 227,223 |
| 2021-01-12 | $42.27 | $42.52 | $42.05 | $42.35 | $41.28 | 161,436 |
| 2021-01-11 | $41.67 | $42.59 | $41.67 | $42.30 | $41.23 | 159,404 |
| 2021-01-08 | $42.13 | $42.36 | $41.19 | $41.97 | $40.91 | 225,463 |
| 2021-01-07 | $42.14 | $42.50 | $41.79 | $42.10 | $41.04 | 226,878 |
| 2021-01-06 | $41.32 | $42.83 | $41.32 | $42.20 | $41.14 | 259,793 |
| 2021-01-05 | $40.84 | $41.19 | $40.45 | $40.91 | $39.88 | 166,256 |
| 2021-01-04 | $40.95 | $41.60 | $40.23 | $40.84 | $39.81 | 174,120 |
| 2020-12-31 | $40.85 | $40.94 | $40.45 | $40.54 | $39.52 | 127,139 |
| 2020-12-30 | $41.14 | $41.75 | $40.65 | $40.94 | $39.91 | 128,518 |
| 2020-12-29 | $41.97 | $42.00 | $40.90 | $40.98 | $39.95 | 162,640 |
| 2020-12-28 | $41.70 | $42.31 | $41.12 | $41.98 | $40.92 | 173,212 |
| 2020-12-24 | $40.99 | $41.21 | $40.77 | $41.12 | $40.08 | 45,180 |
| 2020-12-23 | $41.48 | $41.48 | $40.92 | $41.04 | $40.01 | 125,030 |
| 2020-12-22 | $41.50 | $41.91 | $41.18 | $41.25 | $40.21 | 135,148 |
| 2020-12-21 | $40.29 | $41.44 | $40.10 | $41.41 | $40.37 | 209,801 |
| 2020-12-18 | $41.25 | $42.57 | $40.67 | $40.88 | $39.85 | 728,991 |
| 2020-12-17 | $40.43 | $41.17 | $40.22 | $41.04 | $40.01 | 184,387 |
| 2020-12-16 | $39.68 | $40.71 | $39.68 | $40.35 | $39.33 | 191,080 |
| 2020-12-15 | $39.05 | $39.45 | $38.78 | $39.41 | $38.42 | 425,759 |
| 2020-12-14 | $38.88 | $39.37 | $38.64 | $38.64 | $37.67 | 296,121 |
| 2020-12-11 | $38.72 | $39.22 | $38.22 | $38.63 | $37.66 | 163,711 |
| 2020-12-10 | $39.31 | $39.45 | $38.90 | $38.98 | $38.00 | 172,560 |
| 2020-12-09 | $40.21 | $40.22 | $39.46 | $39.49 | $38.49 | 211,306 |
| 2020-12-08 | $39.58 | $40.18 | $39.31 | $39.84 | $38.84 | 265,541 |
| 2020-12-07 | $39.45 | $40.09 | $39.45 | $39.85 | $38.85 | 133,578 |
| 2020-12-04 | $39.24 | $39.92 | $39.24 | $39.70 | $38.70 | 160,235 |
| 2020-12-03 | $38.95 | $39.29 | $38.78 | $39.10 | $38.11 | 115,804 |
| 2020-12-02 | $39.01 | $40.03 | $38.87 | $39.10 | $37.96 | 220,818 |
| 2020-12-01 | $37.80 | $39.07 | $37.70 | $38.86 | $37.73 | 234,369 |
| 2020-11-30 | $37.92 | $37.97 | $37.15 | $37.70 | $36.60 | 365,203 |
| 2020-11-27 | $38.04 | $38.04 | $37.32 | $37.76 | $36.66 | 98,824 |
| 2020-11-25 | $37.93 | $38.00 | $37.37 | $37.93 | $36.83 | 154,582 |
| 2020-11-24 | $38.26 | $38.26 | $37.47 | $37.84 | $36.74 | 200,196 |
| 2020-11-23 | $38.01 | $38.31 | $37.59 | $37.87 | $36.77 | 225,670 |
| 2020-11-20 | $37.04 | $37.78 | $36.70 | $37.65 | $36.56 | 203,315 |
| 2020-11-19 | $36.94 | $37.47 | $36.75 | $37.25 | $36.17 | 149,932 |
| 2020-11-18 | $37.79 | $37.90 | $37.05 | $37.08 | $36.00 | 145,517 |
| 2020-11-17 | $37.21 | $37.89 | $36.73 | $37.83 | $36.73 | 200,225 |
| 2020-11-16 | $36.58 | $37.40 | $35.98 | $37.33 | $36.25 | 232,091 |
| 2020-11-13 | $36.61 | $37.13 | $36.24 | $36.29 | $35.24 | 283,525 |
| 2020-11-12 | $37.53 | $37.75 | $36.21 | $36.55 | $35.49 | 249,289 |
| 2020-11-11 | $37.60 | $38.68 | $37.08 | $37.54 | $36.45 | 215,780 |
| 2020-11-10 | $37.50 | $37.81 | $36.50 | $37.43 | $36.34 | 400,892 |
| 2020-11-09 | $40.27 | $40.42 | $37.32 | $37.36 | $36.27 | 556,783 |
| 2020-11-06 | $39.21 | $40.61 | $36.42 | $39.05 | $37.92 | 702,818 |
| 2020-11-05 | $35.72 | $36.80 | $35.53 | $36.67 | $35.60 | 308,540 |
| 2020-11-04 | $35.06 | $36.37 | $34.77 | $35.59 | $34.56 | 290,930 |
| 2020-11-03 | $34.65 | $35.63 | $34.56 | $35.20 | $34.18 | 190,164 |
| 2020-11-02 | $34.31 | $34.35 | $33.83 | $34.26 | $33.26 | 169,450 |
| 2020-10-30 | $35.83 | $35.83 | $33.83 | $34.13 | $33.14 | 439,214 |
| 2020-10-29 | $33.95 | $34.26 | $33.35 | $33.50 | $32.53 | 218,100 |
| 2020-10-28 | $33.75 | $34.36 | $33.21 | $33.99 | $33.00 | 373,934 |
| 2020-10-27 | $34.26 | $35.25 | $34.20 | $34.42 | $33.42 | 229,315 |
| 2020-10-26 | $34.49 | $34.74 | $34.13 | $34.35 | $33.35 | 216,729 |
| 2020-10-23 | $34.97 | $35.11 | $34.71 | $34.78 | $33.77 | 167,532 |
| 2020-10-22 | $34.97 | $35.08 | $34.40 | $34.94 | $33.92 | 222,463 |
| 2020-10-21 | $34.52 | $35.25 | $34.52 | $34.74 | $33.73 | 167,987 |
| 2020-10-20 | $34.92 | $35.28 | $34.56 | $34.62 | $33.61 | 213,351 |
| 2020-10-19 | $34.80 | $35.14 | $34.72 | $34.76 | $33.75 | 271,025 |
| 2020-10-16 | $35.15 | $35.27 | $34.55 | $34.70 | $33.69 | 159,629 |
| 2020-10-15 | $34.30 | $35.12 | $34.01 | $34.99 | $33.97 | 301,404 |
| 2020-10-14 | $35.40 | $35.58 | $34.67 | $34.68 | $33.67 | 170,164 |
| 2020-10-13 | $35.36 | $35.49 | $35.01 | $35.24 | $34.22 | 291,473 |
| 2020-10-12 | $35.25 | $35.60 | $34.97 | $35.47 | $34.44 | 221,243 |
| 2020-10-09 | $35.26 | $35.61 | $35.16 | $35.25 | $34.23 | 174,844 |
| 2020-10-08 | $36.02 | $36.02 | $34.95 | $35.10 | $34.08 | 315,990 |
| 2020-10-07 | $35.80 | $36.25 | $35.62 | $35.63 | $34.59 | 249,628 |
| 2020-10-06 | $36.73 | $36.79 | $35.36 | $35.50 | $34.47 | 230,003 |
| 2020-10-05 | $35.03 | $36.44 | $35.00 | $36.40 | $35.34 | 218,329 |
| 2020-10-02 | $33.99 | $35.15 | $33.99 | $34.87 | $33.86 | 185,500 |
| 2020-10-01 | $33.82 | $34.78 | $33.59 | $34.70 | $33.69 | 317,146 |
| 2020-09-30 | $33.23 | $33.82 | $33.23 | $33.61 | $32.63 | 255,176 |
| 2020-09-29 | $33.25 | $33.39 | $32.93 | $33.17 | $32.21 | 149,556 |
| 2020-09-28 | $33.27 | $33.43 | $33.03 | $33.10 | $32.14 | 160,937 |
| 2020-09-25 | $32.90 | $33.19 | $32.66 | $33.04 | $32.08 | 181,565 |
| 2020-09-24 | $33.17 | $33.66 | $32.64 | $33.04 | $32.08 | 193,186 |
| 2020-09-23 | $33.66 | $34.16 | $32.91 | $33.12 | $32.16 | 232,374 |
| 2020-09-22 | $33.73 | $33.76 | $32.94 | $33.38 | $32.41 | 219,665 |
| 2020-09-21 | $32.68 | $33.64 | $32.42 | $33.62 | $32.64 | 355,709 |
| 2020-09-18 | $33.78 | $33.78 | $32.97 | $33.21 | $32.25 | 506,153 |
| 2020-09-17 | $33.23 | $33.59 | $33.10 | $33.55 | $32.58 | 174,513 |
| 2020-09-16 | $34.18 | $34.26 | $33.29 | $33.59 | $32.61 | 241,379 |
| 2020-09-15 | $34.24 | $34.36 | $34.01 | $34.06 | $33.07 | 151,815 |
| 2020-09-14 | $34.28 | $34.28 | $33.56 | $33.96 | $32.97 | 187,936 |
| 2020-09-11 | $34.54 | $34.54 | $33.84 | $34.10 | $33.11 | 200,917 |
| 2020-09-10 | $34.83 | $34.89 | $34.13 | $34.19 | $33.20 | 200,915 |
| 2020-09-09 | $34.43 | $34.78 | $34.05 | $34.51 | $33.51 | 176,896 |
| 2020-09-08 | $34.11 | $34.77 | $34.02 | $34.28 | $33.28 | 221,533 |
| 2020-09-04 | $35.47 | $35.50 | $34.02 | $34.62 | $33.61 | 206,383 |
| 2020-09-03 | $36.12 | $36.12 | $34.72 | $35.15 | $34.13 | 202,778 |
| 2020-09-02 | $35.95 | $36.13 | $35.48 | $36.05 | $34.85 | 199,475 |
| 2020-09-01 | $35.11 | $35.74 | $34.85 | $35.67 | $34.48 | 175,075 |
| 2020-08-31 | $35.50 | $35.70 | $35.08 | $35.29 | $34.11 | 170,465 |
| 2020-08-28 | $35.75 | $35.88 | $35.34 | $35.51 | $34.33 | 119,806 |
| 2020-08-27 | $36.37 | $36.40 | $35.50 | $35.51 | $34.33 | 242,957 |
| 2020-08-26 | $35.45 | $36.15 | $35.33 | $35.80 | $34.61 | 234,586 |
| 2020-08-25 | $35.62 | $35.67 | $34.96 | $35.50 | $34.32 | 207,633 |
| 2020-08-24 | $35.28 | $35.52 | $35.02 | $35.35 | $34.17 | 135,390 |
| 2020-08-21 | $34.56 | $34.90 | $34.45 | $34.86 | $33.70 | 172,835 |
| 2020-08-20 | $34.81 | $35.00 | $34.44 | $34.70 | $33.54 | 232,211 |
| 2020-08-19 | $35.09 | $35.67 | $35.02 | $35.16 | $33.99 | 181,680 |
| 2020-08-18 | $35.23 | $35.57 | $34.85 | $34.98 | $33.81 | 194,769 |
| 2020-08-17 | $34.97 | $35.51 | $34.51 | $35.26 | $34.09 | 165,105 |
| 2020-08-14 | $35.29 | $35.67 | $34.83 | $34.92 | $33.76 | 138,441 |
| 2020-08-13 | $35.45 | $35.93 | $35.36 | $35.49 | $34.31 | 226,769 |
| 2020-08-12 | $35.72 | $35.87 | $35.18 | $35.67 | $34.48 | 277,951 |
| 2020-08-11 | $34.92 | $35.97 | $34.92 | $35.37 | $34.19 | 295,807 |
| 2020-08-10 | $35.40 | $35.56 | $34.52 | $34.57 | $33.42 | 255,779 |
| 2020-08-07 | $34.70 | $35.50 | $34.70 | $35.16 | $33.99 | 273,583 |
| 2020-08-06 | $37.26 | $38.34 | $34.70 | $34.83 | $33.67 | 631,699 |
| 2020-08-05 | $37.39 | $37.39 | $35.37 | $36.98 | $35.75 | 723,328 |
| 2020-08-04 | $38.74 | $39.85 | $38.39 | $39.34 | $38.03 | 589,953 |
| 2020-08-03 | $38.25 | $38.95 | $38.14 | $38.72 | $37.43 | 425,926 |
| 2020-07-31 | $38.18 | $38.49 | $37.41 | $38.05 | $36.78 | 330,223 |
| 2020-07-30 | $38.46 | $38.46 | $37.61 | $38.18 | $36.91 | 484,319 |
| 2020-07-29 | $38.19 | $38.94 | $38.15 | $38.94 | $37.64 | 264,895 |
| 2020-07-28 | $38.53 | $38.98 | $37.90 | $37.92 | $36.66 | 343,133 |
| 2020-07-27 | $37.28 | $38.77 | $37.22 | $38.57 | $37.29 | 274,007 |
| 2020-07-24 | $37.51 | $37.56 | $37.14 | $37.21 | $35.97 | 158,962 |
| 2020-07-23 | $37.24 | $38.40 | $37.15 | $37.64 | $36.39 | 301,432 |
| 2020-07-22 | $37.26 | $37.75 | $36.93 | $37.10 | $35.86 | 267,209 |
| 2020-07-21 | $36.71 | $37.46 | $36.34 | $37.33 | $36.09 | 243,230 |
| 2020-07-20 | $36.09 | $36.20 | $35.68 | $36.20 | $34.99 | 172,483 |
| 2020-07-17 | $36.02 | $36.58 | $35.98 | $36.11 | $34.91 | 197,133 |
| 2020-07-16 | $35.44 | $35.99 | $35.35 | $35.96 | $34.76 | 229,170 |
| 2020-07-15 | $35.15 | $35.82 | $34.69 | $35.59 | $34.40 | 322,949 |
| 2020-07-14 | $33.62 | $34.55 | $33.42 | $34.54 | $33.39 | 190,997 |
| 2020-07-13 | $34.81 | $34.84 | $33.73 | $33.75 | $32.63 | 165,891 |
| 2020-07-10 | $34.02 | $34.31 | $33.67 | $34.27 | $33.13 | 201,243 |
| 2020-07-09 | $34.16 | $34.16 | $33.44 | $33.78 | $32.65 | 300,962 |
| 2020-07-08 | $33.77 | $34.16 | $33.68 | $34.10 | $32.96 | 221,360 |
| 2020-07-07 | $34.48 | $34.62 | $33.72 | $33.74 | $32.62 | 259,544 |
| 2020-07-06 | $35.18 | $35.28 | $34.48 | $34.67 | $33.51 | 283,739 |
| 2020-07-02 | $35.33 | $35.33 | $34.42 | $34.55 | $33.40 | 209,018 |
| 2020-07-01 | $34.97 | $35.32 | $34.69 | $34.70 | $33.54 | 315,968 |
| 2020-06-30 | $34.35 | $34.89 | $34.12 | $34.79 | $33.63 | 327,976 |
| 2020-06-29 | $33.85 | $34.75 | $33.63 | $34.56 | $33.41 | 406,272 |
| 2020-06-26 | $33.73 | $34.06 | $33.17 | $33.38 | $32.27 | 626,835 |
| 2020-06-25 | $33.70 | $33.99 | $33.41 | $33.88 | $32.75 | 366,324 |
| 2020-06-24 | $34.93 | $35.27 | $33.66 | $33.83 | $32.70 | 422,195 |
| 2020-06-23 | $34.95 | $35.48 | $34.88 | $35.12 | $33.95 | 466,864 |
| 2020-06-22 | $33.98 | $34.76 | $33.90 | $34.60 | $33.45 | 305,773 |
| 2020-06-19 | $34.90 | $35.46 | $34.20 | $34.21 | $33.07 | 624,859 |
| 2020-06-18 | $34.94 | $35.21 | $34.60 | $35.07 | $33.90 | 253,080 |
| 2020-06-17 | $34.46 | $35.27 | $34.22 | $35.10 | $33.93 | 252,883 |
| 2020-06-16 | $34.93 | $34.93 | $33.99 | $34.31 | $33.17 | 287,427 |
| 2020-06-15 | $33.19 | $34.22 | $33.03 | $34.04 | $32.91 | 242,844 |
| 2020-06-12 | $34.64 | $35.09 | $33.11 | $34.00 | $32.87 | 408,964 |
| 2020-06-11 | $34.19 | $34.55 | $33.42 | $33.44 | $32.33 | 467,806 |
| 2020-06-10 | $35.49 | $35.74 | $34.79 | $35.25 | $34.08 | 490,854 |
| 2020-06-09 | $35.70 | $35.78 | $34.94 | $35.56 | $34.38 | 399,353 |
| 2020-06-08 | $35.67 | $36.29 | $35.59 | $36.06 | $34.86 | 423,737 |
| 2020-06-05 | $35.90 | $37.12 | $35.53 | $35.61 | $34.42 | 381,349 |
| 2020-06-04 | $34.76 | $35.35 | $34.48 | $35.25 | $34.08 | 437,878 |
| 2020-06-03 | $35.05 | $36.11 | $34.86 | $35.17 | $33.85 | 444,237 |
| 2020-06-02 | $34.44 | $34.94 | $34.28 | $34.57 | $33.27 | 301,474 |
| 2020-06-01 | $33.61 | $34.48 | $33.25 | $34.13 | $32.85 | 439,219 |
| 2020-05-29 | $33.02 | $33.66 | $32.48 | $33.42 | $32.17 | 794,646 |
| 2020-05-28 | $33.62 | $33.90 | $33.02 | $33.20 | $31.95 | 605,565 |
| 2020-05-27 | $32.07 | $33.78 | $32.07 | $33.33 | $32.08 | 1,079,787 |
| 2020-05-26 | $31.50 | $32.60 | $31.50 | $32.34 | $31.13 | 480,459 |
| 2020-05-22 | $31.32 | $31.36 | $30.94 | $31.15 | $29.98 | 311,171 |
| 2020-05-21 | $30.62 | $31.26 | $30.45 | $31.10 | $29.93 | 486,405 |
| 2020-05-20 | $30.37 | $31.11 | $30.17 | $30.73 | $29.58 | 501,139 |
| 2020-05-19 | $29.74 | $30.30 | $29.52 | $29.94 | $28.82 | 549,557 |
| 2020-05-18 | $29.30 | $29.97 | $29.05 | $29.89 | $28.77 | 810,513 |
| 2020-05-15 | $27.05 | $28.33 | $26.74 | $28.23 | $27.17 | 527,233 |
| 2020-05-14 | $26.51 | $27.16 | $26.13 | $27.12 | $26.10 | 570,468 |
| 2020-05-13 | $27.32 | $27.51 | $26.36 | $26.93 | $25.92 | 487,596 |
| 2020-05-12 | $28.42 | $28.53 | $27.50 | $27.52 | $26.49 | 421,470 |
| 2020-05-11 | $27.71 | $28.64 | $27.71 | $28.40 | $27.33 | 592,867 |
| 2020-05-08 | $27.75 | $28.20 | $27.47 | $28.12 | $27.06 | 437,343 |
| 2020-05-07 | $27.75 | $28.90 | $27.21 | $27.42 | $26.39 | 832,390 |
| 2020-05-06 | $26.93 | $27.33 | $26.74 | $27.23 | $26.21 | 549,464 |
| 2020-05-05 | $27.31 | $27.46 | $26.71 | $26.83 | $25.82 | 497,127 |
| 2020-05-04 | $26.18 | $26.99 | $25.94 | $26.87 | $25.86 | 591,541 |
| 2020-05-01 | $26.75 | $27.21 | $25.96 | $26.52 | $25.52 | 706,502 |
| 2020-04-30 | $27.42 | $27.77 | $27.02 | $27.40 | $26.37 | 375,489 |
| 2020-04-29 | $27.75 | $28.24 | $27.29 | $27.85 | $26.80 | 695,751 |
| 2020-04-28 | $26.24 | $27.32 | $26.01 | $27.20 | $26.18 | 638,792 |
| 2020-04-27 | $24.34 | $26.11 | $24.09 | $25.71 | $24.74 | 822,020 |
| 2020-04-24 | $23.92 | $24.29 | $23.53 | $24.09 | $23.19 | 404,062 |
| 2020-04-23 | $23.84 | $24.74 | $23.73 | $23.82 | $22.93 | 810,138 |
| 2020-04-22 | $23.98 | $24.13 | $23.46 | $23.83 | $22.94 | 281,113 |
| 2020-04-21 | $23.44 | $23.97 | $22.97 | $23.61 | $22.72 | 471,143 |
| 2020-04-20 | $24.00 | $24.70 | $23.89 | $24.38 | $23.46 | 242,161 |
| 2020-04-17 | $24.05 | $24.81 | $23.85 | $24.24 | $23.33 | 509,300 |
| 2020-04-16 | $23.45 | $23.73 | $23.07 | $23.57 | $22.69 | 602,448 |
| 2020-04-15 | $22.96 | $23.58 | $22.56 | $23.36 | $22.48 | 525,199 |
| 2020-04-14 | $23.50 | $23.62 | $22.74 | $23.48 | $22.60 | 964,754 |
| 2020-04-13 | $24.43 | $24.57 | $23.80 | $24.18 | $23.27 | 779,842 |
| 2020-04-09 | $24.60 | $25.27 | $23.94 | $24.66 | $23.73 | 802,077 |
| 2020-04-08 | $26.03 | $26.03 | $24.35 | $24.60 | $23.68 | 898,201 |
| 2020-04-07 | $26.31 | $26.81 | $25.07 | $25.91 | $24.94 | 695,395 |
| 2020-04-06 | $24.93 | $25.67 | $24.80 | $25.54 | $24.58 | 451,912 |
| 2020-04-03 | $24.75 | $24.90 | $23.38 | $23.97 | $23.07 | 408,620 |
| 2020-04-02 | $24.30 | $25.24 | $24.16 | $25.04 | $24.10 | 273,805 |
| 2020-04-01 | $24.79 | $25.05 | $24.15 | $24.55 | $23.63 | 375,645 |
| 2020-03-31 | $25.41 | $26.01 | $25.15 | $25.72 | $24.75 | 257,507 |
| 2020-03-30 | $25.61 | $26.36 | $25.02 | $25.64 | $24.68 | 228,431 |
| 2020-03-27 | $25.17 | $26.30 | $24.44 | $25.52 | $24.56 | 485,032 |
| 2020-03-26 | $24.21 | $26.23 | $24.09 | $26.06 | $25.08 | 441,573 |
| 2020-03-25 | $23.55 | $25.27 | $23.19 | $24.01 | $23.11 | 590,926 |
| 2020-03-24 | $22.01 | $23.65 | $22.01 | $23.58 | $22.69 | 396,154 |
| 2020-03-23 | $21.75 | $22.20 | $20.65 | $21.15 | $20.36 | 593,359 |
| 2020-03-20 | $23.24 | $23.35 | $21.91 | $21.91 | $21.09 | 743,345 |
| 2020-03-19 | $23.57 | $24.19 | $22.19 | $22.95 | $22.09 | 894,104 |
| 2020-03-18 | $23.48 | $24.74 | $22.89 | $23.70 | $22.81 | 506,394 |
| 2020-03-17 | $23.69 | $25.16 | $23.52 | $24.83 | $23.90 | 572,610 |
| 2020-03-16 | $23.50 | $24.14 | $22.09 | $23.21 | $22.34 | 552,014 |
| 2020-03-13 | $24.39 | $26.24 | $23.72 | $26.16 | $25.18 | 537,481 |
| 2020-03-12 | $23.52 | $24.36 | $22.75 | $23.32 | $22.44 | 893,621 |
| 2020-03-11 | $24.49 | $24.98 | $24.01 | $24.58 | $23.50 | 588,813 |
| 2020-03-10 | $24.91 | $25.18 | $24.13 | $25.13 | $24.03 | 443,642 |
| 2020-03-09 | $24.34 | $24.87 | $23.88 | $24.26 | $23.19 | 392,872 |
| 2020-03-06 | $25.22 | $26.08 | $25.22 | $25.92 | $24.78 | 273,327 |
| 2020-03-05 | $26.26 | $26.61 | $25.66 | $26.13 | $24.98 | 1,025,326 |
| 2020-03-04 | $26.95 | $27.00 | $26.48 | $26.98 | $25.80 | 248,668 |
| 2020-03-03 | $26.68 | $27.35 | $26.24 | $26.53 | $25.37 | 389,204 |
| 2020-03-02 | $25.70 | $26.56 | $25.57 | $26.56 | $25.39 | 388,448 |
| 2020-02-28 | $24.64 | $25.45 | $24.41 | $25.45 | $24.33 | 625,582 |
| 2020-02-27 | $25.69 | $26.46 | $24.81 | $25.57 | $24.45 | 610,299 |
| 2020-02-26 | $27.37 | $27.66 | $26.87 | $26.90 | $25.72 | 297,803 |
| 2020-02-25 | $28.31 | $28.51 | $27.26 | $27.32 | $26.12 | 271,456 |
| 2020-02-24 | $29.13 | $29.13 | $28.25 | $28.33 | $27.09 | 235,582 |
| 2020-02-21 | $30.31 | $30.40 | $29.80 | $29.83 | $28.52 | 187,674 |
| 2020-02-20 | $30.08 | $30.57 | $30.00 | $30.31 | $28.98 | 436,681 |
| 2020-02-19 | $30.20 | $30.65 | $29.97 | $29.98 | $28.66 | 811,384 |
| 2020-02-18 | $30.56 | $30.94 | $30.08 | $30.10 | $28.78 | 123,684 |
| 2020-02-14 | $30.84 | $30.91 | $30.37 | $30.67 | $29.32 | 155,282 |
| 2020-02-13 | $30.91 | $31.02 | $30.60 | $30.86 | $29.51 | 169,118 |
| 2020-02-12 | $30.41 | $31.17 | $30.25 | $31.02 | $29.66 | 315,472 |
| 2020-02-11 | $30.68 | $31.02 | $30.05 | $30.24 | $28.91 | 573,423 |
| 2020-02-10 | $30.56 | $30.87 | $30.46 | $30.70 | $29.35 | 244,965 |
| 2020-02-07 | $31.18 | $31.18 | $30.62 | $30.79 | $29.44 | 254,327 |
| 2020-02-06 | $31.57 | $31.92 | $31.19 | $31.34 | $29.96 | 137,834 |
| 2020-02-05 | $31.50 | $31.84 | $31.34 | $31.57 | $30.18 | 115,449 |
| 2020-02-04 | $31.37 | $31.66 | $31.23 | $31.23 | $29.86 | 127,576 |
| 2020-02-03 | $31.09 | $31.42 | $30.97 | $31.02 | $29.66 | 257,168 |
| 2020-01-31 | $31.82 | $31.85 | $30.92 | $30.97 | $29.61 | 164,266 |
| 2020-01-30 | $31.42 | $32.07 | $31.42 | $31.92 | $30.52 | 157,748 |
| 2020-01-29 | $31.65 | $31.92 | $31.49 | $31.63 | $30.24 | 294,204 |
| 2020-01-28 | $31.98 | $32.09 | $31.49 | $31.64 | $30.25 | 237,456 |
| 2020-01-27 | $31.14 | $32.08 | $30.95 | $31.68 | $30.29 | 182,805 |
| 2020-01-24 | $32.15 | $32.19 | $31.47 | $31.62 | $30.23 | 123,033 |
| 2020-01-23 | $31.72 | $32.22 | $31.34 | $32.09 | $30.68 | 264,744 |
| 2020-01-22 | $32.38 | $32.49 | $31.74 | $31.82 | $30.42 | 186,141 |
| 2020-01-21 | $32.12 | $32.40 | $31.73 | $32.20 | $30.79 | 381,237 |
| 2020-01-17 | $33.08 | $33.08 | $32.26 | $32.34 | $30.92 | 294,936 |
| 2020-01-16 | $33.00 | $33.50 | $32.73 | $32.85 | $31.41 | 183,388 |
| 2020-01-15 | $32.49 | $32.89 | $32.31 | $32.86 | $31.42 | 132,311 |
| 2020-01-14 | $32.39 | $32.65 | $32.28 | $32.56 | $31.13 | 150,832 |
| 2020-01-13 | $31.69 | $32.40 | $31.64 | $32.39 | $30.97 | 165,422 |
| 2020-01-10 | $32.00 | $32.18 | $31.51 | $31.64 | $30.25 | 161,475 |
| 2020-01-09 | $32.15 | $32.30 | $31.74 | $32.00 | $30.60 | 209,507 |
| 2020-01-08 | $32.02 | $32.27 | $31.82 | $31.98 | $30.58 | 219,519 |
| 2020-01-07 | $31.51 | $32.85 | $31.51 | $32.03 | $30.62 | 196,411 |
| 2020-01-06 | $32.36 | $33.00 | $32.27 | $32.98 | $31.53 | 176,341 |
| 2020-01-03 | $32.04 | $32.74 | $31.80 | $32.65 | $31.22 | 170,975 |
| 2020-01-02 | $32.66 | $32.73 | $32.24 | $32.30 | $30.88 | 280,307 |
| 2019-12-31 | $32.43 | $32.74 | $32.43 | $32.50 | $31.07 | 158,437 |
| 2019-12-30 | $32.63 | $32.64 | $32.03 | $32.36 | $30.94 | 149,471 |
| 2019-12-27 | $32.75 | $32.80 | $32.42 | $32.58 | $31.15 | 130,104 |
| 2019-12-26 | $32.84 | $32.84 | $32.35 | $32.68 | $31.25 | 89,916 |
| 2019-12-24 | $32.65 | $32.84 | $32.28 | $32.84 | $31.40 | 75,633 |
| 2019-12-23 | $32.76 | $32.96 | $32.52 | $32.65 | $31.22 | 134,371 |
| 2019-12-20 | $32.33 | $32.91 | $32.32 | $32.76 | $31.32 | 446,200 |
| 2019-12-19 | $32.07 | $32.35 | $31.86 | $32.23 | $30.82 | 156,420 |
| 2019-12-18 | $32.54 | $32.77 | $32.02 | $32.21 | $30.80 | 176,908 |
| 2019-12-17 | $32.32 | $32.59 | $32.02 | $32.50 | $31.07 | 272,887 |
| 2019-12-16 | $32.05 | $32.40 | $31.81 | $32.36 | $30.94 | 297,312 |
| 2019-12-13 | $32.15 | $32.39 | $31.59 | $31.78 | $30.38 | 180,522 |
| 2019-12-12 | $31.70 | $32.34 | $31.55 | $32.21 | $30.80 | 300,406 |
| 2019-12-11 | $31.39 | $31.99 | $31.39 | $31.80 | $30.40 | 1,086,262 |
| 2019-12-10 | $31.00 | $31.35 | $30.75 | $31.35 | $29.97 | 127,617 |
| 2019-12-09 | $31.12 | $31.12 | $30.77 | $30.97 | $29.61 | 165,389 |
| 2019-12-06 | $31.41 | $31.63 | $30.96 | $30.98 | $29.62 | 201,007 |
| 2019-12-05 | $30.72 | $31.15 | $30.55 | $31.06 | $29.70 | 429,948 |
| 2019-12-04 | $29.67 | $30.83 | $29.67 | $30.51 | $29.17 | 547,325 |
| 2019-12-03 | $29.76 | $29.80 | $29.40 | $29.51 | $28.21 | 158,002 |
| 2019-12-02 | $30.15 | $30.37 | $30.01 | $30.07 | $28.75 | 200,777 |
| 2019-11-29 | $30.43 | $30.66 | $30.06 | $30.07 | $28.75 | 102,358 |
| 2019-11-27 | $30.65 | $30.90 | $30.44 | $30.55 | $29.21 | 144,180 |
| 2019-11-26 | $30.37 | $30.92 | $30.37 | $30.67 | $29.19 | 267,603 |
| 2019-11-25 | $30.48 | $30.67 | $30.14 | $30.58 | $29.10 | 181,075 |
| 2019-11-22 | $30.59 | $30.59 | $30.06 | $30.21 | $28.75 | 156,265 |
| 2019-11-21 | $30.15 | $30.36 | $29.80 | $30.34 | $28.88 | 139,777 |
| 2019-11-20 | $30.40 | $30.65 | $29.92 | $30.04 | $28.59 | 253,211 |
| 2019-11-19 | $30.72 | $31.02 | $30.43 | $30.46 | $28.99 | 124,441 |
| 2019-11-18 | $30.67 | $30.78 | $30.54 | $30.68 | $29.20 | 82,881 |
| 2019-11-15 | $30.75 | $31.04 | $30.55 | $30.77 | $29.28 | 121,684 |
| 2019-11-14 | $30.50 | $30.82 | $30.45 | $30.50 | $29.03 | 98,715 |
| 2019-11-13 | $30.34 | $30.68 | $30.30 | $30.47 | $29.00 | 110,297 |
| 2019-11-12 | $30.84 | $30.84 | $30.40 | $30.53 | $29.06 | 169,973 |
| 2019-11-11 | $30.36 | $30.82 | $30.36 | $30.65 | $29.17 | 126,338 |
| 2019-11-08 | $30.65 | $30.81 | $30.40 | $30.60 | $29.12 | 203,222 |
| 2019-11-07 | $30.66 | $30.97 | $30.50 | $30.76 | $29.28 | 327,361 |
| 2019-11-06 | $29.71 | $30.28 | $29.43 | $30.26 | $28.80 | 233,052 |
| 2019-11-05 | $29.55 | $30.01 | $29.28 | $29.38 | $27.96 | 164,507 |
| 2019-11-04 | $29.50 | $29.58 | $29.20 | $29.37 | $27.95 | 158,132 |
| 2019-11-01 | $28.83 | $29.72 | $28.52 | $29.47 | $28.05 | 382,339 |
| 2019-10-31 | $30.89 | $31.18 | $28.16 | $28.45 | $27.08 | 843,007 |
| 2019-10-30 | $28.53 | $28.74 | $28.25 | $28.52 | $27.14 | 340,499 |
| 2019-10-29 | $27.95 | $28.75 | $27.95 | $28.55 | $27.17 | 242,683 |
| 2019-10-28 | $28.75 | $29.36 | $28.75 | $29.20 | $27.79 | 148,816 |
| 2019-10-25 | $28.52 | $28.97 | $28.52 | $28.67 | $27.29 | 133,193 |
| 2019-10-24 | $28.95 | $28.95 | $28.31 | $28.63 | $27.25 | 172,748 |
| 2019-10-23 | $28.70 | $29.06 | $28.19 | $28.97 | $27.57 | 265,791 |
| 2019-10-22 | $27.88 | $28.64 | $27.69 | $28.57 | $27.19 | 247,051 |
| 2019-10-21 | $27.31 | $27.93 | $27.31 | $27.87 | $26.52 | 310,612 |
| 2019-10-18 | $26.89 | $27.26 | $26.80 | $27.07 | $25.76 | 262,322 |
| 2019-10-17 | $26.93 | $27.17 | $26.75 | $27.04 | $25.73 | 264,917 |
| 2019-10-16 | $26.60 | $26.95 | $26.48 | $26.75 | $25.46 | 333,483 |
| 2019-10-15 | $26.79 | $26.80 | $26.55 | $26.70 | $25.41 | 146,986 |
| 2019-10-14 | $26.57 | $26.86 | $26.45 | $26.71 | $25.42 | 150,158 |
| 2019-10-11 | $26.85 | $27.17 | $26.57 | $26.70 | $25.41 | 182,358 |
| 2019-10-10 | $26.34 | $26.95 | $26.16 | $26.47 | $25.19 | 176,768 |
| 2019-10-09 | $26.15 | $26.37 | $25.99 | $26.30 | $25.03 | 274,485 |
| 2019-10-08 | $25.99 | $26.10 | $25.78 | $25.98 | $24.73 | 223,132 |
| 2019-10-07 | $26.11 | $26.37 | $25.92 | $26.14 | $24.88 | 114,404 |
| 2019-10-04 | $26.13 | $26.14 | $25.82 | $26.10 | $24.84 | 139,734 |
| 2019-10-03 | $25.93 | $26.03 | $25.50 | $26.00 | $24.75 | 115,750 |
| 2019-10-02 | $26.29 | $26.37 | $25.91 | $26.01 | $24.75 | 166,210 |
| 2019-10-01 | $26.54 | $26.77 | $26.15 | $26.25 | $24.98 | 137,955 |
| 2019-09-30 | $26.34 | $26.68 | $26.27 | $26.40 | $25.13 | 142,653 |
| 2019-09-27 | $26.58 | $26.69 | $26.20 | $26.33 | $25.06 | 99,190 |
| 2019-09-26 | $26.89 | $27.09 | $26.51 | $26.57 | $25.29 | 79,226 |
| 2019-09-25 | $27.00 | $27.16 | $26.79 | $26.92 | $25.62 | 111,068 |
| 2019-09-24 | $27.19 | $27.22 | $26.78 | $26.89 | $25.59 | 132,404 |
| 2019-09-23 | $27.26 | $27.43 | $26.94 | $27.03 | $25.73 | 83,829 |
| 2019-09-20 | $27.54 | $27.79 | $27.15 | $27.36 | $26.04 | 414,515 |
| 2019-09-19 | $27.83 | $27.91 | $27.50 | $27.51 | $26.18 | 90,011 |
| 2019-09-18 | $28.00 | $28.06 | $27.27 | $27.72 | $26.38 | 171,332 |
| 2019-09-17 | $27.85 | $28.04 | $27.51 | $28.00 | $26.65 | 91,888 |
| 2019-09-16 | $28.12 | $28.25 | $27.66 | $27.92 | $26.57 | 127,336 |
| 2019-09-13 | $28.65 | $28.72 | $28.13 | $28.19 | $26.83 | 134,999 |
| 2019-09-12 | $28.10 | $28.51 | $27.66 | $28.45 | $27.08 | 233,539 |
| 2019-09-11 | $27.37 | $28.16 | $27.28 | $27.97 | $26.62 | 339,842 |
| 2019-09-10 | $26.75 | $27.22 | $26.58 | $27.20 | $25.89 | 107,236 |
| 2019-09-09 | $26.26 | $26.93 | $26.26 | $26.78 | $25.49 | 82,262 |
| 2019-09-06 | $25.93 | $26.20 | $25.62 | $26.15 | $24.89 | 85,736 |
| 2019-09-05 | $26.15 | $26.38 | $25.82 | $25.86 | $24.61 | 127,485 |
| 2019-09-04 | $25.72 | $25.97 | $25.66 | $25.74 | $24.50 | 114,678 |
| 2019-09-03 | $25.81 | $25.96 | $25.37 | $25.41 | $24.18 | 166,463 |
| 2019-08-30 | $26.11 | $26.28 | $25.94 | $25.97 | $24.72 | 106,060 |
| 2019-08-29 | $25.28 | $25.98 | $25.28 | $25.97 | $24.72 | 107,031 |
| 2019-08-28 | $24.34 | $25.16 | $24.34 | $25.07 | $23.73 | 364,928 |
| 2019-08-27 | $25.03 | $25.23 | $24.33 | $24.39 | $23.09 | 161,721 |
| 2019-08-26 | $25.22 | $25.22 | $24.66 | $24.84 | $23.51 | 294,418 |
| 2019-08-23 | $25.87 | $25.99 | $24.94 | $24.99 | $23.66 | 223,507 |
| 2019-08-22 | $26.08 | $26.25 | $25.36 | $26.06 | $24.67 | 166,880 |
| 2019-08-21 | $25.88 | $25.99 | $25.62 | $25.90 | $24.52 | 146,803 |
| 2019-08-20 | $25.58 | $25.67 | $25.30 | $25.56 | $24.20 | 74,641 |
| 2019-08-19 | $25.65 | $25.83 | $25.31 | $25.61 | $24.24 | 113,618 |
| 2019-08-16 | $25.29 | $25.53 | $25.15 | $25.34 | $23.99 | 118,882 |
| 2019-08-15 | $25.53 | $25.61 | $25.01 | $25.15 | $23.81 | 138,341 |
| 2019-08-14 | $25.58 | $25.79 | $25.14 | $25.46 | $24.10 | 212,431 |
| 2019-08-13 | $25.00 | $26.05 | $24.80 | $25.99 | $24.60 | 235,614 |
| 2019-08-12 | $24.89 | $25.35 | $24.72 | $25.07 | $23.73 | 257,952 |
| 2019-08-09 | $25.03 | $25.28 | $24.61 | $24.99 | $23.66 | 184,287 |
| 2019-08-08 | $24.30 | $25.38 | $24.11 | $24.93 | $23.60 | 252,462 |
| 2019-08-07 | $23.85 | $24.77 | $23.20 | $23.96 | $22.68 | 522,271 |
| 2019-08-06 | $24.83 | $24.99 | $24.41 | $24.94 | $23.61 | 149,245 |
| 2019-08-05 | $24.70 | $25.00 | $24.44 | $24.72 | $23.40 | 150,682 |
| 2019-08-02 | $25.12 | $25.28 | $24.86 | $25.16 | $23.82 | 141,137 |
| 2019-08-01 | $25.73 | $26.05 | $25.11 | $25.22 | $23.87 | 169,717 |
| 2019-07-31 | $25.21 | $26.13 | $24.66 | $25.56 | $24.20 | 252,453 |
| 2019-07-30 | $25.76 | $26.02 | $25.56 | $25.98 | $24.59 | 312,326 |
| 2019-07-29 | $26.17 | $26.26 | $25.96 | $25.99 | $24.60 | 109,852 |
| 2019-07-26 | $25.99 | $26.26 | $25.84 | $26.18 | $24.78 | 134,803 |
| 2019-07-25 | $26.34 | $26.44 | $25.79 | $25.92 | $24.54 | 145,754 |
| 2019-07-24 | $26.35 | $26.56 | $25.98 | $26.37 | $24.96 | 122,183 |
| 2019-07-23 | $25.93 | $26.46 | $25.78 | $26.38 | $24.97 | 118,563 |
| 2019-07-22 | $26.20 | $26.37 | $25.84 | $25.90 | $24.52 | 96,887 |
| 2019-07-19 | $26.54 | $26.61 | $26.21 | $26.22 | $24.82 | 66,496 |
| 2019-07-18 | $26.69 | $26.69 | $26.50 | $26.56 | $25.14 | 78,151 |
| 2019-07-17 | $26.72 | $26.96 | $26.53 | $26.69 | $25.27 | 76,049 |
| 2019-07-16 | $26.52 | $26.96 | $26.31 | $26.84 | $25.41 | 174,082 |
| 2019-07-15 | $26.81 | $26.85 | $26.43 | $26.61 | $25.19 | 199,829 |
| 2019-07-12 | $26.70 | $26.99 | $26.41 | $26.74 | $25.31 | 82,277 |
| 2019-07-11 | $26.50 | $26.67 | $26.41 | $26.60 | $25.18 | 89,011 |
| 2019-07-10 | $26.68 | $26.68 | $26.39 | $26.40 | $24.99 | 85,054 |
| 2019-07-09 | $26.32 | $26.49 | $26.10 | $26.49 | $25.08 | 80,547 |
| 2019-07-08 | $26.21 | $26.50 | $26.21 | $26.39 | $24.98 | 94,793 |
| 2019-07-05 | $26.30 | $26.58 | $26.13 | $26.36 | $24.95 | 83,886 |
| 2019-07-03 | $26.37 | $26.49 | $26.20 | $26.44 | $25.03 | 76,218 |
| 2019-07-02 | $26.48 | $26.51 | $26.06 | $26.24 | $24.84 | 97,665 |
| 2019-07-01 | $26.51 | $26.87 | $26.21 | $26.51 | $25.10 | 203,185 |
| 2019-06-28 | $26.22 | $26.62 | $26.22 | $26.26 | $24.86 | 335,357 |
| 2019-06-27 | $26.05 | $26.35 | $25.88 | $26.18 | $24.78 | 108,891 |
| 2019-06-26 | $26.08 | $26.38 | $25.95 | $26.04 | $24.65 | 76,767 |
| 2019-06-25 | $26.41 | $26.58 | $26.04 | $26.07 | $24.68 | 156,892 |
| 2019-06-24 | $27.10 | $27.50 | $26.40 | $26.41 | $25.00 | 127,115 |
| 2019-06-21 | $26.71 | $27.06 | $26.57 | $27.03 | $25.59 | 259,714 |
| 2019-06-20 | $27.02 | $27.30 | $26.77 | $26.86 | $25.43 | 174,659 |
| 2019-06-19 | $26.50 | $26.84 | $26.28 | $26.73 | $25.30 | 121,091 |
| 2019-06-18 | $26.74 | $26.86 | $26.33 | $26.40 | $24.99 | 190,053 |
| 2019-06-17 | $26.21 | $26.54 | $26.00 | $26.46 | $25.05 | 418,019 |
| 2019-06-14 | $26.16 | $26.25 | $25.98 | $26.06 | $24.67 | 143,818 |
| 2019-06-13 | $25.50 | $26.43 | $25.48 | $26.21 | $24.81 | 623,647 |
| 2019-06-12 | $25.01 | $25.49 | $25.00 | $25.25 | $23.90 | 510,340 |
| 2019-06-11 | $25.31 | $25.46 | $25.02 | $25.07 | $23.73 | 147,943 |
| 2019-06-10 | $24.97 | $25.30 | $24.97 | $25.12 | $23.78 | 85,663 |
| 2019-06-07 | $24.72 | $25.16 | $24.62 | $24.87 | $23.54 | 558,845 |
| 2019-06-06 | $24.85 | $24.97 | $24.38 | $24.55 | $23.24 | 115,233 |
| 2019-06-05 | $24.39 | $24.89 | $24.30 | $24.88 | $23.55 | 161,557 |
| 2019-06-04 | $24.12 | $24.65 | $24.12 | $24.34 | $23.04 | 137,473 |
| 2019-06-03 | $23.61 | $23.89 | $23.45 | $23.81 | $22.54 | 153,172 |
| 2019-05-31 | $23.77 | $23.87 | $23.37 | $23.49 | $22.24 | 122,156 |
| 2019-05-30 | $24.03 | $24.22 | $23.86 | $24.08 | $22.79 | 105,035 |
| 2019-05-29 | $24.34 | $24.34 | $24.02 | $24.08 | $22.66 | 125,219 |
| 2019-05-28 | $24.41 | $24.59 | $24.31 | $24.53 | $23.09 | 146,813 |
| 2019-05-24 | $24.46 | $24.61 | $24.22 | $24.36 | $22.93 | 116,074 |
| 2019-05-23 | $24.55 | $24.63 | $23.98 | $24.34 | $22.91 | 374,301 |
| 2019-05-22 | $24.76 | $24.95 | $24.63 | $24.79 | $23.33 | 174,107 |
| 2019-05-21 | $24.43 | $24.89 | $24.43 | $24.79 | $23.33 | 216,200 |
| 2019-05-20 | $24.13 | $24.40 | $24.07 | $24.30 | $22.87 | 112,191 |
| 2019-05-17 | $24.22 | $24.54 | $24.22 | $24.30 | $22.87 | 117,742 |
| 2019-05-16 | $24.60 | $24.75 | $24.40 | $24.48 | $23.04 | 151,862 |
| 2019-05-15 | $24.29 | $24.69 | $24.20 | $24.49 | $23.05 | 228,143 |
| 2019-05-14 | $24.18 | $24.55 | $24.16 | $24.44 | $23.00 | 197,569 |
| 2019-05-13 | $24.71 | $24.75 | $23.82 | $24.18 | $22.76 | 169,038 |
| 2019-05-10 | $24.65 | $25.18 | $24.51 | $24.99 | $23.52 | 214,911 |
| 2019-05-09 | $24.45 | $24.91 | $23.91 | $24.73 | $23.27 | 434,915 |
| 2019-05-08 | $24.40 | $24.87 | $23.75 | $24.05 | $22.63 | 648,578 |
| 2019-05-07 | $25.96 | $26.05 | $25.59 | $25.68 | $24.17 | 193,758 |
| 2019-05-06 | $25.72 | $26.17 | $25.64 | $26.01 | $24.48 | 215,594 |
| 2019-05-03 | $25.50 | $26.06 | $25.45 | $26.03 | $24.50 | 331,182 |
| 2019-05-02 | $25.24 | $25.46 | $25.14 | $25.43 | $23.93 | 284,586 |
| 2019-05-01 | $25.35 | $25.45 | $25.08 | $25.10 | $23.62 | 320,750 |
| 2019-04-30 | $25.35 | $25.50 | $25.21 | $25.21 | $23.73 | 219,587 |
| 2019-04-29 | $25.33 | $25.48 | $25.20 | $25.35 | $23.86 | 103,925 |
| 2019-04-26 | $24.87 | $25.48 | $24.87 | $25.36 | $23.87 | 130,003 |
| 2019-04-25 | $25.25 | $25.39 | $24.77 | $24.84 | $23.38 | 97,605 |
| 2019-04-24 | $25.00 | $25.48 | $25.00 | $25.23 | $23.75 | 225,161 |
| 2019-04-23 | $25.18 | $25.63 | $25.01 | $25.03 | $23.56 | 331,943 |
| 2019-04-22 | $25.20 | $25.35 | $25.03 | $25.14 | $23.66 | 295,964 |
| 2019-04-18 | $25.29 | $25.31 | $24.93 | $25.20 | $23.72 | 1,402,078 |
| 2019-04-17 | $24.59 | $25.42 | $24.50 | $25.34 | $23.85 | 311,923 |
| 2019-04-16 | $24.59 | $24.75 | $24.23 | $24.43 | $22.99 | 243,556 |
| 2019-04-15 | $23.81 | $24.57 | $23.81 | $23.98 | $22.57 | 157,619 |
| 2019-04-12 | $23.68 | $23.73 | $23.54 | $23.59 | $22.20 | 65,678 |
| 2019-04-11 | $23.43 | $23.68 | $23.29 | $23.44 | $22.06 | 69,723 |
| 2019-04-10 | $22.90 | $23.46 | $22.89 | $23.43 | $22.05 | 87,651 |
| 2019-04-09 | $23.44 | $23.66 | $22.95 | $22.98 | $21.63 | 179,440 |
| 2019-04-08 | $23.02 | $23.60 | $22.92 | $23.51 | $22.13 | 192,906 |
| 2019-04-05 | $22.75 | $23.22 | $22.75 | $23.17 | $21.81 | 195,238 |
| 2019-04-04 | $22.60 | $22.75 | $22.40 | $22.70 | $21.36 | 173,109 |
| 2019-04-03 | $22.81 | $22.94 | $22.45 | $22.60 | $21.27 | 133,941 |
| 2019-04-02 | $22.78 | $22.78 | $22.30 | $22.54 | $21.21 | 132,707 |
| 2019-04-01 | $23.28 | $23.40 | $22.67 | $22.74 | $21.40 | 195,032 |
| 2019-03-29 | $23.41 | $23.43 | $23.03 | $23.14 | $21.78 | 113,676 |
| 2019-03-28 | $23.29 | $23.54 | $23.06 | $23.41 | $22.03 | 70,720 |
| 2019-03-27 | $23.08 | $23.25 | $22.88 | $23.14 | $21.78 | 77,563 |
| 2019-03-26 | $23.11 | $23.31 | $22.99 | $23.04 | $21.68 | 68,571 |
| 2019-03-25 | $22.50 | $23.07 | $22.48 | $22.90 | $21.55 | 66,590 |
| 2019-03-22 | $23.30 | $23.50 | $22.50 | $22.57 | $21.24 | 107,234 |
| 2019-03-21 | $23.66 | $23.78 | $23.42 | $23.45 | $22.07 | 116,999 |
| 2019-03-20 | $24.05 | $24.05 | $23.49 | $23.71 | $22.31 | 101,695 |
| 2019-03-19 | $24.08 | $24.27 | $23.97 | $24.12 | $22.70 | 56,108 |
| 2019-03-18 | $23.75 | $23.99 | $23.56 | $23.96 | $22.55 | 97,455 |
| 2019-03-15 | $24.22 | $24.50 | $23.66 | $23.75 | $22.35 | 385,759 |
| 2019-03-14 | $24.52 | $24.52 | $23.95 | $24.03 | $22.62 | 93,730 |
| 2019-03-13 | $24.43 | $24.67 | $24.39 | $24.59 | $23.01 | 77,262 |
| 2019-03-12 | $24.30 | $24.38 | $24.07 | $24.36 | $22.79 | 114,489 |
| 2019-03-11 | $23.96 | $24.23 | $23.85 | $24.21 | $22.65 | 89,737 |
| 2019-03-08 | $23.76 | $24.08 | $23.76 | $23.94 | $22.40 | 151,322 |
| 2019-03-07 | $23.88 | $24.04 | $23.57 | $23.88 | $22.34 | 106,795 |
| 2019-03-06 | $24.21 | $24.45 | $23.86 | $23.92 | $22.38 | 180,026 |
| 2019-03-05 | $24.96 | $24.96 | $23.90 | $24.29 | $22.73 | 232,675 |
| 2019-03-04 | $25.32 | $25.47 | $24.68 | $24.92 | $23.32 | 220,288 |
| 2019-03-01 | $24.56 | $25.41 | $24.56 | $25.30 | $23.67 | 244,549 |
| 2019-02-28 | $23.00 | $25.10 | $22.58 | $24.91 | $23.31 | 229,804 |
| 2019-02-27 | $24.51 | $25.07 | $24.49 | $24.90 | $23.30 | 152,346 |
| 2019-02-26 | $24.65 | $24.72 | $24.47 | $24.66 | $23.07 | 130,893 |
| 2019-02-25 | $24.39 | $24.85 | $24.39 | $24.73 | $23.14 | 112,671 |
| 2019-02-22 | $23.96 | $24.38 | $23.95 | $24.36 | $22.79 | 137,678 |
| 2019-02-21 | $23.82 | $23.98 | $23.67 | $23.81 | $22.28 | 58,765 |
| 2019-02-20 | $23.33 | $23.94 | $23.33 | $23.84 | $22.31 | 124,679 |
| 2019-02-19 | $23.62 | $23.67 | $23.49 | $23.55 | $22.04 | 91,899 |
| 2019-02-15 | $23.67 | $23.92 | $23.53 | $23.64 | $22.12 | 207,824 |
| 2019-02-14 | $23.52 | $23.59 | $23.36 | $23.47 | $21.96 | 126,072 |
| 2019-02-13 | $23.54 | $23.77 | $23.53 | $23.58 | $22.06 | 105,901 |
| 2019-02-12 | $23.36 | $23.60 | $23.30 | $23.53 | $22.02 | 54,771 |
| 2019-02-11 | $23.17 | $23.41 | $23.08 | $23.25 | $21.76 | 57,079 |
| 2019-02-08 | $23.14 | $23.27 | $22.85 | $23.14 | $21.65 | 107,385 |
| 2019-02-07 | $23.25 | $23.32 | $22.99 | $23.21 | $21.72 | 66,200 |
| 2019-02-06 | $23.67 | $23.73 | $23.42 | $23.47 | $21.96 | 105,879 |
| 2019-02-05 | $23.42 | $23.91 | $23.42 | $23.67 | $22.15 | 104,198 |
| 2019-02-04 | $23.13 | $23.53 | $23.11 | $23.43 | $21.92 | 119,078 |
| 2019-02-01 | $23.12 | $23.23 | $22.89 | $23.16 | $21.67 | 174,499 |
| 2019-01-31 | $22.94 | $23.03 | $22.59 | $22.99 | $21.51 | 276,739 |
| 2019-01-30 | $22.89 | $23.05 | $22.71 | $22.99 | $21.51 | 124,342 |
| 2019-01-29 | $22.98 | $23.08 | $22.81 | $22.87 | $21.40 | 271,683 |
| 2019-01-28 | $23.10 | $23.16 | $22.79 | $23.02 | $21.54 | 172,397 |
| 2019-01-25 | $23.38 | $23.69 | $23.24 | $23.27 | $21.77 | 102,977 |
| 2019-01-24 | $23.13 | $23.32 | $23.00 | $23.23 | $21.74 | 104,438 |
| 2019-01-23 | $23.13 | $23.40 | $22.95 | $23.17 | $21.68 | 126,130 |
| 2019-01-22 | $23.27 | $23.49 | $22.89 | $23.11 | $21.62 | 210,485 |
| 2019-01-18 | $23.55 | $23.81 | $23.31 | $23.38 | $21.88 | 117,411 |
| 2019-01-17 | $22.99 | $23.57 | $22.99 | $23.45 | $21.94 | 103,776 |
| 2019-01-16 | $22.78 | $23.30 | $22.77 | $23.08 | $21.60 | 129,810 |
| 2019-01-15 | $22.50 | $22.82 | $22.34 | $22.77 | $21.31 | 117,784 |
| 2019-01-14 | $22.22 | $22.55 | $22.22 | $22.50 | $21.05 | 182,837 |
| 2019-01-11 | $22.00 | $22.35 | $22.00 | $22.31 | $20.88 | 140,532 |
| 2019-01-10 | $21.77 | $22.21 | $21.77 | $22.07 | $20.65 | 148,005 |
| 2019-01-09 | $22.07 | $22.13 | $21.74 | $22.13 | $20.71 | 159,980 |
| 2019-01-08 | $21.54 | $22.00 | $21.30 | $21.99 | $20.58 | 260,813 |
| 2019-01-07 | $21.84 | $21.84 | $21.23 | $21.32 | $19.95 | 150,281 |
| 2019-01-04 | $21.14 | $22.12 | $21.06 | $21.83 | $20.43 | 555,582 |
| 2019-01-03 | $21.44 | $21.44 | $20.75 | $20.89 | $19.55 | 193,017 |
| 2019-01-02 | $21.50 | $22.07 | $21.11 | $21.61 | $20.22 | 177,896 |
| 2018-12-31 | $21.09 | $21.11 | $20.75 | $21.07 | $19.72 | 159,261 |
| 2018-12-28 | $21.27 | $21.43 | $20.87 | $21.04 | $19.69 | 103,498 |
| 2018-12-27 | $20.90 | $21.18 | $20.65 | $21.15 | $19.79 | 153,827 |
| 2018-12-26 | $20.33 | $21.19 | $20.31 | $21.13 | $19.77 | 112,006 |
| 2018-12-24 | $21.30 | $21.31 | $20.24 | $20.26 | $18.96 | 126,413 |
| 2018-12-21 | $21.56 | $21.73 | $21.19 | $21.39 | $20.01 | 427,651 |
| 2018-12-20 | $21.24 | $21.73 | $21.08 | $21.54 | $20.16 | 237,024 |
| 2018-12-19 | $21.49 | $21.68 | $21.12 | $21.43 | $20.05 | 203,462 |
| 2018-12-18 | $21.66 | $22.10 | $21.46 | $21.49 | $20.11 | 167,466 |
| 2018-12-17 | $22.09 | $22.21 | $21.45 | $21.57 | $20.18 | 187,336 |
| 2018-12-14 | $21.86 | $22.43 | $21.86 | $22.19 | $20.76 | 147,903 |
| 2018-12-13 | $23.21 | $23.21 | $21.98 | $22.00 | $20.59 | 256,854 |
| 2018-12-12 | $23.25 | $23.61 | $23.15 | $23.17 | $21.68 | 130,675 |
| 2018-12-11 | $23.32 | $23.48 | $22.85 | $23.06 | $21.58 | 92,630 |
| 2018-12-10 | $23.50 | $23.57 | $22.94 | $23.08 | $21.60 | 190,653 |
| 2018-12-07 | $23.40 | $23.53 | $23.20 | $23.50 | $21.99 | 220,816 |
| 2018-12-06 | $23.13 | $23.46 | $22.76 | $23.45 | $21.94 | 219,732 |
| 2018-12-04 | $23.73 | $23.73 | $23.18 | $23.35 | $21.85 | 372,005 |
| 2018-12-03 | $23.52 | $24.31 | $23.17 | $23.83 | $22.30 | 209,806 |
| 2018-11-30 | $22.97 | $23.14 | $22.17 | $22.85 | $21.38 | 304,781 |
| 2018-11-29 | $23.29 | $23.46 | $23.09 | $23.09 | $21.61 | 87,447 |
| 2018-11-28 | $23.49 | $23.55 | $22.96 | $23.52 | $21.88 | 157,337 |
| 2018-11-27 | $23.96 | $24.20 | $23.39 | $23.45 | $21.82 | 99,834 |
| 2018-11-26 | $24.00 | $24.39 | $23.99 | $24.11 | $22.43 | 195,722 |
| 2018-11-23 | $23.56 | $23.96 | $23.56 | $23.87 | $22.21 | 49,025 |
| 2018-11-21 | $23.44 | $23.91 | $23.43 | $23.75 | $22.10 | 135,482 |
| 2018-11-20 | $23.31 | $23.71 | $22.94 | $23.34 | $21.72 | 209,003 |
| 2018-11-19 | $24.14 | $24.35 | $23.58 | $23.63 | $21.99 | 269,678 |
| 2018-11-16 | $24.28 | $24.46 | $23.99 | $24.15 | $22.47 | 129,352 |
| 2018-11-15 | $24.26 | $24.45 | $23.98 | $24.41 | $22.71 | 252,343 |
| 2018-11-14 | $25.21 | $25.27 | $24.34 | $24.43 | $22.73 | 135,560 |
| 2018-11-13 | $24.92 | $25.45 | $24.76 | $24.97 | $23.23 | 361,495 |
| 2018-11-12 | $25.18 | $25.41 | $24.86 | $24.95 | $23.22 | 103,530 |
| 2018-11-09 | $26.13 | $26.13 | $25.23 | $25.23 | $23.48 | 138,836 |
| 2018-11-08 | $25.89 | $26.30 | $25.85 | $26.26 | $24.43 | 169,854 |
| 2018-11-07 | $25.83 | $26.04 | $25.48 | $25.90 | $24.10 | 120,503 |
| 2018-11-06 | $24.82 | $25.83 | $24.82 | $25.79 | $24.00 | 151,607 |
| 2018-11-05 | $24.86 | $25.08 | $24.59 | $24.87 | $23.14 | 187,487 |
| 2018-11-02 | $25.15 | $25.37 | $24.50 | $24.88 | $23.15 | 227,195 |
| 2018-11-01 | $24.54 | $25.62 | $23.10 | $25.26 | $23.50 | 471,779 |
| 2018-10-31 | $24.65 | $24.81 | $24.40 | $24.43 | $22.73 | 230,794 |
| 2018-10-30 | $23.26 | $24.44 | $23.13 | $24.40 | $22.70 | 164,536 |
| 2018-10-29 | $23.82 | $24.03 | $23.20 | $23.42 | $21.79 | 158,265 |
| 2018-10-26 | $23.50 | $23.81 | $23.26 | $23.55 | $21.91 | 197,498 |
| 2018-10-25 | $23.60 | $24.00 | $23.56 | $23.74 | $22.09 | 177,850 |
| 2018-10-24 | $23.91 | $24.04 | $23.47 | $23.49 | $21.86 | 172,603 |
| 2018-10-23 | $24.05 | $24.09 | $23.39 | $23.92 | $22.26 | 156,359 |
| 2018-10-22 | $24.10 | $24.47 | $23.98 | $24.35 | $22.66 | 226,746 |
| 2018-10-19 | $24.25 | $24.27 | $23.96 | $24.04 | $22.37 | 126,348 |
| 2018-10-18 | $23.98 | $24.37 | $23.98 | $24.23 | $22.55 | 174,276 |
| 2018-10-17 | $24.73 | $24.80 | $24.02 | $24.13 | $22.45 | 114,501 |
| 2018-10-16 | $24.54 | $24.82 | $24.27 | $24.82 | $23.09 | 185,845 |
| 2018-10-15 | $24.52 | $24.55 | $24.32 | $24.41 | $22.71 | 122,225 |
| 2018-10-12 | $24.78 | $24.83 | $24.46 | $24.58 | $22.87 | 182,749 |
| 2018-10-11 | $24.72 | $24.97 | $24.43 | $24.48 | $22.78 | 368,667 |
| 2018-10-10 | $25.17 | $25.27 | $24.69 | $24.71 | $22.99 | 235,542 |
| 2018-10-09 | $25.56 | $25.70 | $25.07 | $25.27 | $23.51 | 298,113 |
| 2018-10-08 | $25.97 | $26.04 | $25.31 | $25.54 | $23.76 | 193,894 |
| 2018-10-05 | $25.96 | $26.16 | $25.77 | $25.91 | $24.11 | 273,786 |
| 2018-10-04 | $26.37 | $26.37 | $25.61 | $25.83 | $24.03 | 174,349 |
| 2018-10-03 | $26.23 | $26.45 | $25.92 | $26.43 | $24.59 | 214,194 |
| 2018-10-02 | $27.04 | $27.14 | $26.11 | $26.22 | $24.40 | 158,726 |
| 2018-10-01 | $27.51 | $27.58 | $26.86 | $27.04 | $25.16 | 148,109 |
| 2018-09-28 | $27.31 | $27.63 | $27.24 | $27.43 | $25.52 | 227,650 |
| 2018-09-27 | $27.42 | $27.82 | $27.26 | $27.31 | $25.41 | 215,011 |
| 2018-09-26 | $27.53 | $27.62 | $27.26 | $27.35 | $25.45 | 227,103 |
| 2018-09-25 | $27.54 | $27.78 | $27.38 | $27.55 | $25.63 | 238,749 |
| 2018-09-24 | $26.91 | $27.56 | $26.91 | $27.53 | $25.62 | 233,818 |
| 2018-09-21 | $26.85 | $27.42 | $26.82 | $26.91 | $25.04 | 776,825 |
| 2018-09-20 | $26.43 | $26.91 | $26.40 | $26.86 | $24.99 | 139,078 |
| 2018-09-19 | $26.54 | $26.90 | $26.31 | $26.39 | $24.56 | 167,613 |
| 2018-09-18 | $26.51 | $26.65 | $26.18 | $26.47 | $24.63 | 179,566 |
| 2018-09-17 | $26.51 | $26.88 | $26.39 | $26.51 | $24.67 | 162,914 |
| 2018-09-14 | $26.56 | $26.95 | $26.35 | $26.56 | $24.71 | 149,002 |
| 2018-09-13 | $27.04 | $27.09 | $26.52 | $26.57 | $24.72 | 76,676 |
| 2018-09-12 | $26.99 | $27.10 | $26.39 | $26.92 | $25.05 | 139,154 |
| 2018-09-11 | $26.95 | $27.18 | $26.78 | $26.91 | $25.04 | 156,325 |
| 2018-09-10 | $26.91 | $27.04 | $26.77 | $26.99 | $25.11 | 147,080 |
| 2018-09-07 | $26.95 | $27.10 | $26.61 | $26.78 | $24.92 | 110,249 |
| 2018-09-06 | $26.89 | $27.29 | $26.89 | $26.95 | $25.08 | 154,133 |
| 2018-09-05 | $26.83 | $26.94 | $26.52 | $26.82 | $24.96 | 223,189 |
| 2018-09-04 | $26.93 | $26.93 | $26.64 | $26.81 | $24.95 | 82,964 |
| 2018-08-31 | $26.64 | $27.08 | $26.50 | $27.05 | $25.17 | 166,570 |
| 2018-08-30 | $27.13 | $27.13 | $26.59 | $26.65 | $24.80 | 138,234 |
| 2018-08-29 | $27.19 | $27.28 | $26.95 | $27.21 | $25.20 | 181,537 |
| 2018-08-28 | $27.24 | $27.38 | $27.13 | $27.21 | $25.20 | 142,064 |
| 2018-08-27 | $27.73 | $27.87 | $27.18 | $27.22 | $25.20 | 138,363 |
| 2018-08-24 | $27.67 | $27.85 | $27.43 | $27.68 | $25.63 | 239,476 |
| 2018-08-23 | $27.35 | $27.54 | $27.25 | $27.51 | $25.47 | 158,832 |
| 2018-08-22 | $27.49 | $27.54 | $27.14 | $27.31 | $25.29 | 145,959 |
| 2018-08-21 | $27.23 | $27.70 | $27.09 | $27.51 | $25.47 | 291,312 |
| 2018-08-20 | $27.01 | $27.27 | $26.88 | $27.11 | $25.10 | 292,359 |
| 2018-08-17 | $27.03 | $27.40 | $26.94 | $27.00 | $25.00 | 161,018 |
| 2018-08-16 | $27.44 | $27.45 | $27.00 | $27.12 | $25.11 | 125,043 |
| 2018-08-15 | $27.45 | $27.45 | $27.21 | $27.34 | $25.32 | 276,899 |
| 2018-08-14 | $27.27 | $27.85 | $27.27 | $27.65 | $25.60 | 252,090 |
| 2018-08-13 | $27.26 | $27.36 | $27.01 | $27.04 | $25.04 | 187,904 |
| 2018-08-10 | $26.38 | $27.56 | $26.38 | $27.15 | $25.14 | 215,556 |
| 2018-08-09 | $26.18 | $26.71 | $26.18 | $26.58 | $24.61 | 143,273 |
| 2018-08-08 | $26.25 | $26.25 | $25.80 | $26.17 | $24.23 | 177,501 |
| 2018-08-07 | $26.25 | $26.39 | $26.16 | $26.18 | $24.24 | 195,371 |
| 2018-08-06 | $26.28 | $26.33 | $26.18 | $26.25 | $24.31 | 227,483 |
| 2018-08-03 | $25.76 | $26.65 | $25.75 | $26.28 | $24.33 | 539,652 |
| 2018-08-02 | $24.00 | $25.73 | $23.68 | $25.40 | $23.52 | 385,476 |
| 2018-08-01 | $24.15 | $24.38 | $24.04 | $24.11 | $22.32 | 272,112 |
| 2018-07-31 | $23.68 | $24.32 | $23.65 | $24.17 | $22.38 | 253,844 |
| 2018-07-30 | $24.35 | $24.82 | $24.33 | $24.67 | $22.84 | 151,656 |
| 2018-07-27 | $24.52 | $24.66 | $24.26 | $24.37 | $22.57 | 168,186 |
| 2018-07-26 | $24.09 | $24.64 | $23.92 | $24.51 | $22.70 | 167,756 |
| 2018-07-25 | $23.80 | $24.13 | $23.69 | $24.12 | $22.33 | 151,996 |
| 2018-07-24 | $24.23 | $24.23 | $23.56 | $23.83 | $22.07 | 193,322 |
| 2018-07-23 | $24.06 | $24.45 | $24.02 | $24.17 | $22.38 | 186,784 |
| 2018-07-20 | $23.96 | $24.36 | $23.78 | $24.20 | $22.41 | 320,032 |
| 2018-07-19 | $23.89 | $24.21 | $23.89 | $23.99 | $22.21 | 135,105 |
| 2018-07-18 | $23.83 | $24.15 | $23.66 | $23.92 | $22.15 | 88,490 |
| 2018-07-17 | $23.89 | $24.16 | $23.76 | $23.81 | $22.05 | 102,088 |
| 2018-07-16 | $23.84 | $23.98 | $23.54 | $23.89 | $22.12 | 127,987 |
| 2018-07-13 | $23.77 | $23.99 | $23.77 | $23.87 | $22.10 | 68,557 |
| 2018-07-12 | $24.20 | $24.20 | $23.68 | $23.77 | $22.01 | 101,309 |
| 2018-07-11 | $23.80 | $24.18 | $23.76 | $24.04 | $22.26 | 145,248 |
| 2018-07-10 | $24.38 | $24.54 | $23.93 | $24.00 | $22.22 | 246,379 |
| 2018-07-09 | $24.63 | $24.63 | $24.31 | $24.43 | $22.62 | 145,948 |
| 2018-07-06 | $24.59 | $24.73 | $24.39 | $24.53 | $22.71 | 85,976 |
| 2018-07-05 | $24.42 | $24.56 | $24.07 | $24.54 | $22.72 | 145,869 |
| 2018-07-03 | $24.61 | $24.63 | $24.25 | $24.29 | $22.49 | 61,494 |
| 2018-07-02 | $24.34 | $24.68 | $23.93 | $24.65 | $22.82 | 270,608 |
| 2018-06-29 | $24.41 | $24.70 | $24.34 | $24.46 | $22.65 | 189,375 |
| 2018-06-28 | $24.06 | $24.33 | $23.87 | $24.31 | $22.51 | 126,691 |
| 2018-06-27 | $24.50 | $24.67 | $24.09 | $24.09 | $22.31 | 199,812 |
| 2018-06-26 | $24.46 | $24.58 | $24.28 | $24.52 | $22.70 | 143,098 |
| 2018-06-25 | $24.50 | $24.54 | $24.01 | $24.33 | $22.53 | 199,558 |
| 2018-06-22 | $25.44 | $25.44 | $24.41 | $24.57 | $22.75 | 435,380 |
| 2018-06-21 | $25.32 | $25.49 | $25.13 | $25.27 | $23.40 | 205,367 |
| 2018-06-20 | $25.40 | $25.47 | $24.99 | $25.43 | $23.55 | 146,041 |
| 2018-06-19 | $25.37 | $25.57 | $25.07 | $25.29 | $23.42 | 185,552 |
| 2018-06-18 | $25.00 | $25.66 | $24.82 | $25.41 | $23.53 | 168,541 |
| 2018-06-15 | $24.88 | $25.23 | $24.78 | $25.00 | $23.15 | 381,286 |
| 2018-06-14 | $24.88 | $25.29 | $24.66 | $24.84 | $23.00 | 211,389 |
| 2018-06-13 | $24.59 | $24.83 | $24.43 | $24.72 | $22.89 | 120,467 |
| 2018-06-12 | $24.55 | $24.84 | $24.46 | $24.66 | $22.83 | 99,717 |
| 2018-06-11 | $24.56 | $24.85 | $24.43 | $24.55 | $22.73 | 170,209 |
| 2018-06-08 | $24.31 | $24.76 | $24.31 | $24.56 | $22.74 | 239,116 |
| 2018-06-07 | $25.28 | $25.39 | $24.25 | $24.31 | $22.51 | 241,684 |
| 2018-06-06 | $24.55 | $25.38 | $24.55 | $25.30 | $23.43 | 316,545 |
| 2018-06-05 | $24.47 | $24.64 | $24.37 | $24.56 | $22.74 | 149,664 |
| 2018-06-04 | $24.67 | $24.83 | $24.51 | $24.55 | $22.73 | 150,034 |
| 2018-06-01 | $24.01 | $24.59 | $23.90 | $24.57 | $22.75 | 172,310 |
| 2018-05-31 | $24.04 | $24.04 | $23.59 | $23.91 | $22.14 | 140,510 |
| 2018-05-30 | $24.17 | $24.34 | $24.07 | $24.20 | $22.29 | 204,640 |
| 2018-05-29 | $24.45 | $24.45 | $23.96 | $24.00 | $22.10 | 220,493 |
| 2018-05-25 | $24.08 | $24.43 | $23.97 | $24.25 | $22.33 | 226,098 |
| 2018-05-24 | $23.93 | $24.19 | $23.89 | $23.99 | $22.09 | 138,514 |
| 2018-05-23 | $23.80 | $23.92 | $23.54 | $23.87 | $21.98 | 171,268 |
| 2018-05-22 | $23.99 | $24.18 | $23.78 | $23.87 | $21.98 | 107,317 |
| 2018-05-21 | $23.80 | $23.98 | $23.67 | $23.89 | $22.00 | 83,996 |
| 2018-05-18 | $23.81 | $23.87 | $23.65 | $23.77 | $21.89 | 132,032 |
| 2018-05-17 | $23.56 | $23.83 | $23.51 | $23.77 | $21.89 | 126,755 |
| 2018-05-16 | $23.14 | $23.65 | $23.14 | $23.57 | $21.71 | 154,637 |
| 2018-05-15 | $22.94 | $23.12 | $22.85 | $23.07 | $21.25 | 141,640 |
| 2018-05-14 | $23.10 | $23.10 | $22.86 | $22.99 | $21.17 | 116,316 |
| 2018-05-11 | $23.08 | $23.28 | $22.90 | $23.06 | $21.24 | 135,629 |
| 2018-05-10 | $23.13 | $23.19 | $22.86 | $23.04 | $21.22 | 164,449 |
| 2018-05-09 | $23.36 | $23.49 | $22.88 | $23.13 | $21.30 | 220,192 |
| 2018-05-08 | $22.95 | $23.42 | $22.90 | $23.35 | $21.50 | 278,870 |
| 2018-05-07 | $22.46 | $22.98 | $22.32 | $22.96 | $21.14 | 282,360 |
| 2018-05-04 | $22.14 | $22.50 | $21.67 | $22.35 | $20.58 | 380,646 |
| 2018-05-03 | $23.11 | $23.89 | $21.96 | $22.06 | $20.32 | 411,573 |
| 2018-05-02 | $24.18 | $24.55 | $24.07 | $24.45 | $22.52 | 291,086 |
| 2018-05-01 | $24.30 | $24.36 | $23.97 | $24.32 | $22.40 | 173,871 |
| 2018-04-30 | $24.27 | $24.53 | $24.16 | $24.16 | $22.25 | 223,939 |
| 2018-04-27 | $24.23 | $24.56 | $24.08 | $24.17 | $22.26 | 321,106 |
| 2018-04-26 | $24.17 | $24.30 | $24.01 | $24.07 | $22.17 | 136,818 |
| 2018-04-25 | $23.97 | $24.29 | $23.86 | $24.10 | $22.19 | 119,535 |
| 2018-04-24 | $23.93 | $24.28 | $23.64 | $23.98 | $22.08 | 230,377 |
| 2018-04-23 | $23.26 | $23.81 | $23.26 | $23.77 | $21.89 | 208,281 |
| 2018-04-20 | $23.59 | $23.84 | $23.19 | $23.23 | $21.39 | 171,734 |
| 2018-04-19 | $23.72 | $23.89 | $23.44 | $23.55 | $21.69 | 261,410 |
| 2018-04-18 | $24.42 | $24.43 | $23.77 | $23.80 | $21.92 | 178,402 |
| 2018-04-17 | $24.48 | $24.70 | $24.25 | $24.31 | $22.39 | 207,882 |
| 2018-04-16 | $24.22 | $24.45 | $24.02 | $24.30 | $22.38 | 179,768 |
| 2018-04-13 | $24.38 | $24.48 | $24.03 | $24.11 | $22.20 | 136,198 |
| 2018-04-12 | $24.24 | $24.49 | $24.12 | $24.32 | $22.40 | 416,867 |
| 2018-04-11 | $24.02 | $24.27 | $23.96 | $24.11 | $22.20 | 271,217 |
| 2018-04-10 | $23.93 | $24.09 | $23.60 | $24.02 | $22.12 | 186,017 |
| 2018-04-09 | $24.06 | $24.07 | $23.52 | $23.63 | $21.76 | 321,867 |
| 2018-04-06 | $23.89 | $24.37 | $23.73 | $23.85 | $21.96 | 229,414 |
| 2018-04-05 | $23.65 | $24.01 | $23.65 | $24.01 | $22.11 | 337,363 |
| 2018-04-04 | $23.06 | $23.60 | $22.97 | $23.47 | $21.61 | 384,542 |
| 2018-04-03 | $22.48 | $23.33 | $22.41 | $23.25 | $21.41 | 347,285 |
| 2018-04-02 | $23.09 | $23.29 | $22.44 | $22.59 | $20.80 | 191,405 |
| 2018-03-29 | $23.24 | $23.62 | $23.08 | $23.09 | $21.26 | 245,569 |
| 2018-03-28 | $23.02 | $23.34 | $22.89 | $23.07 | $21.25 | 192,347 |
| 2018-03-27 | $23.48 | $23.51 | $23.03 | $23.06 | $21.24 | 224,397 |
| 2018-03-26 | $23.45 | $23.70 | $23.21 | $23.46 | $21.61 | 190,903 |
| 2018-03-23 | $23.60 | $23.71 | $23.14 | $23.14 | $21.31 | 194,384 |
| 2018-03-22 | $23.35 | $23.85 | $23.24 | $23.51 | $21.65 | 317,142 |
| 2018-03-21 | $23.70 | $23.97 | $23.45 | $23.51 | $21.65 | 237,479 |
| 2018-03-20 | $23.74 | $23.99 | $23.54 | $23.80 | $21.92 | 142,913 |
| 2018-03-19 | $23.09 | $24.41 | $22.77 | $23.76 | $21.88 | 359,578 |
| 2018-03-16 | $23.71 | $24.10 | $23.45 | $24.09 | $22.19 | 350,326 |
| 2018-03-15 | $23.78 | $23.91 | $23.51 | $23.76 | $21.76 | 180,459 |
| 2018-03-14 | $23.61 | $23.93 | $23.22 | $23.78 | $21.78 | 253,647 |
| 2018-03-13 | $23.02 | $23.64 | $22.80 | $23.33 | $21.37 | 434,841 |
| 2018-03-12 | $23.00 | $23.11 | $22.63 | $22.85 | $20.93 | 240,129 |
| 2018-03-09 | $22.69 | $23.17 | $22.40 | $23.01 | $21.08 | 457,443 |
| 2018-03-08 | $22.80 | $22.86 | $22.00 | $22.59 | $20.69 | 397,443 |
| 2018-03-07 | $23.22 | $23.36 | $21.64 | $22.41 | $20.53 | 567,314 |
| 2018-03-06 | $21.55 | $22.17 | $21.55 | $22.12 | $20.26 | 286,712 |
| 2018-03-05 | $21.02 | $21.80 | $21.02 | $21.48 | $19.68 | 433,452 |
| 2018-03-02 | $20.86 | $21.18 | $20.73 | $21.06 | $19.29 | 355,855 |
| 2018-03-01 | $21.21 | $21.35 | $20.94 | $21.01 | $19.25 | 125,122 |
| 2018-02-28 | $21.26 | $21.51 | $21.13 | $21.19 | $19.41 | 296,678 |
| 2018-02-27 | $21.80 | $22.00 | $21.23 | $21.26 | $19.47 | 211,388 |
| 2018-02-26 | $21.38 | $21.86 | $21.29 | $21.77 | $19.94 | 154,746 |
| 2018-02-23 | $21.36 | $21.52 | $21.15 | $21.29 | $19.50 | 143,234 |
| 2018-02-22 | $21.04 | $21.27 | $20.98 | $21.26 | $19.47 | 144,015 |
| 2018-02-21 | $21.07 | $21.35 | $20.94 | $20.94 | $19.18 | 108,301 |
| 2018-02-20 | $21.06 | $21.26 | $20.88 | $21.01 | $19.25 | 138,981 |
| 2018-02-16 | $21.25 | $21.52 | $21.14 | $21.17 | $19.39 | 171,601 |
| 2018-02-15 | $21.43 | $21.65 | $21.21 | $21.53 | $19.72 | 183,996 |
| 2018-02-14 | $21.03 | $21.63 | $21.03 | $21.25 | $19.47 | 239,290 |
| 2018-02-13 | $21.00 | $21.25 | $20.82 | $21.19 | $19.41 | 206,685 |
| 2018-02-12 | $21.10 | $21.31 | $20.74 | $21.10 | $19.33 | 122,137 |
| 2018-02-09 | $20.52 | $21.19 | $20.38 | $21.05 | $19.28 | 255,991 |
| 2018-02-08 | $20.30 | $20.66 | $20.23 | $20.36 | $18.65 | 218,321 |
| 2018-02-07 | $20.10 | $20.47 | $20.10 | $20.26 | $18.56 | 154,097 |
| 2018-02-06 | $19.26 | $20.25 | $17.55 | $20.13 | $18.44 | 486,363 |
| 2018-02-05 | $20.77 | $20.97 | $19.64 | $19.69 | $18.04 | 240,082 |
| 2018-02-02 | $21.23 | $21.42 | $20.89 | $20.92 | $19.16 | 119,653 |
| 2018-02-01 | $21.35 | $21.56 | $21.22 | $21.35 | $19.56 | 142,407 |
| 2018-01-31 | $21.39 | $21.52 | $21.22 | $21.45 | $19.65 | 223,551 |
| 2018-01-30 | $21.54 | $21.68 | $21.30 | $21.36 | $19.57 | 108,496 |
| 2018-01-29 | $21.86 | $21.98 | $21.52 | $21.68 | $19.86 | 153,580 |
| 2018-01-26 | $21.92 | $22.08 | $21.66 | $21.90 | $20.06 | 146,000 |
| 2018-01-25 | $21.88 | $21.98 | $21.46 | $21.72 | $19.90 | 203,771 |
| 2018-01-24 | $21.68 | $21.79 | $21.34 | $21.59 | $19.78 | 153,373 |
| 2018-01-23 | $21.28 | $21.66 | $20.99 | $21.58 | $19.77 | 118,348 |
| 2018-01-22 | $21.55 | $21.64 | $21.18 | $21.33 | $19.54 | 106,913 |
| 2018-01-19 | $20.84 | $21.57 | $20.66 | $21.49 | $19.68 | 96,315 |
| 2018-01-18 | $21.10 | $21.23 | $20.80 | $20.85 | $19.10 | 185,722 |
| 2018-01-17 | $20.99 | $21.21 | $20.79 | $21.15 | $19.37 | 185,926 |
| 2018-01-16 | $21.47 | $21.64 | $20.79 | $20.82 | $19.07 | 116,211 |
| 2018-01-12 | $21.16 | $21.47 | $21.12 | $21.44 | $19.64 | 111,916 |
| 2018-01-11 | $20.88 | $21.23 | $20.74 | $21.09 | $19.32 | 158,829 |
| 2018-01-10 | $20.77 | $21.10 | $20.52 | $20.89 | $19.14 | 188,584 |
| 2018-01-09 | $21.16 | $21.20 | $20.67 | $20.77 | $19.03 | 125,103 |
| 2018-01-08 | $20.96 | $21.23 | $20.72 | $21.20 | $19.42 | 232,405 |
| 2018-01-05 | $20.68 | $20.95 | $20.54 | $20.95 | $19.19 | 163,003 |
| 2018-01-04 | $20.91 | $20.91 | $20.28 | $20.58 | $18.85 | 268,795 |
| 2018-01-03 | $20.78 | $21.02 | $20.56 | $20.77 | $19.03 | 191,822 |
| 2018-01-02 | $21.20 | $21.25 | $20.69 | $20.85 | $19.10 | 264,932 |
| 2017-12-29 | $21.23 | $21.47 | $21.06 | $21.08 | $19.31 | 259,411 |
| 2017-12-28 | $21.13 | $21.20 | $20.90 | $21.17 | $19.39 | 153,413 |
| 2017-12-27 | $21.26 | $21.44 | $21.08 | $21.14 | $19.36 | 178,513 |
| 2017-12-26 | $21.25 | $21.48 | $21.12 | $21.28 | $19.49 | 135,090 |
| 2017-12-22 | $21.00 | $21.28 | $20.76 | $21.23 | $19.45 | 198,077 |
| 2017-12-21 | $20.82 | $21.05 | $20.78 | $20.94 | $19.18 | 276,147 |
| 2017-12-20 | $20.70 | $20.94 | $20.66 | $20.73 | $18.99 | 288,539 |
| 2017-12-19 | $20.60 | $20.80 | $20.40 | $20.70 | $18.96 | 281,488 |
| 2017-12-18 | $20.45 | $20.67 | $20.40 | $20.56 | $18.83 | 593,510 |
| 2017-12-15 | $19.99 | $20.48 | $19.90 | $20.44 | $18.72 | 1,593,792 |
| 2017-12-14 | $20.04 | $20.21 | $19.89 | $19.96 | $18.28 | 494,146 |
| 2017-12-13 | $19.84 | $20.12 | $19.76 | $20.04 | $18.36 | 279,861 |
| 2017-12-12 | $19.98 | $20.15 | $19.77 | $19.78 | $18.12 | 311,727 |
| 2017-12-11 | $20.10 | $20.18 | $19.69 | $19.94 | $18.27 | 318,232 |
| 2017-12-08 | $20.24 | $20.25 | $19.99 | $20.03 | $18.35 | 165,403 |
| 2017-12-07 | $19.95 | $20.52 | $19.95 | $20.22 | $18.52 | 250,743 |
| 2017-12-06 | $20.09 | $20.36 | $19.82 | $19.85 | $18.18 | 162,778 |
| 2017-12-05 | $20.31 | $20.56 | $20.10 | $20.17 | $18.48 | 226,045 |
| 2017-12-04 | $19.97 | $20.55 | $19.97 | $20.40 | $18.69 | 421,725 |
| 2017-12-01 | $19.80 | $19.99 | $19.41 | $19.83 | $18.16 | 569,006 |
| 2017-11-30 | $19.45 | $19.89 | $19.45 | $19.87 | $18.20 | 510,530 |
| 2017-11-29 | $19.25 | $19.55 | $19.22 | $19.49 | $17.75 | 310,886 |
| 2017-11-28 | $18.92 | $19.30 | $18.92 | $19.25 | $17.53 | 351,790 |
| 2017-11-27 | $19.25 | $19.27 | $18.84 | $18.93 | $17.24 | 293,723 |
| 2017-11-24 | $19.18 | $19.26 | $18.97 | $19.23 | $17.51 | 101,560 |
| 2017-11-22 | $19.28 | $19.38 | $19.16 | $19.21 | $17.49 | 403,497 |
| 2017-11-21 | $19.10 | $19.22 | $19.04 | $19.21 | $17.49 | 520,609 |
| 2017-11-20 | $18.94 | $19.22 | $18.83 | $19.15 | $17.44 | 634,516 |
| 2017-11-17 | $18.51 | $19.02 | $18.32 | $18.91 | $17.22 | 785,788 |
| 2017-11-16 | $17.90 | $18.61 | $17.90 | $18.41 | $16.76 | 454,640 |
| 2017-11-15 | $17.52 | $18.05 | $17.33 | $17.95 | $16.34 | 956,524 |
| 2017-11-14 | $17.48 | $17.70 | $16.91 | $17.63 | $16.05 | 4,815,753 |
| 2017-11-13 | $18.75 | $18.75 | $17.24 | $17.47 | $15.91 | 1,836,622 |
| 2017-11-10 | $18.80 | $19.35 | $18.46 | $19.22 | $17.50 | 465,176 |
| 2017-11-09 | $18.28 | $18.82 | $18.24 | $18.74 | $17.06 | 586,284 |
| 2017-11-08 | $17.75 | $18.42 | $17.60 | $18.26 | $16.63 | 533,791 |
| 2017-11-07 | $18.11 | $18.16 | $17.89 | $18.00 | $16.39 | 310,781 |
| 2017-11-06 | $18.15 | $18.34 | $18.04 | $18.12 | $16.50 | 110,585 |
| 2017-11-03 | $18.17 | $18.18 | $17.88 | $18.09 | $16.47 | 211,749 |
| 2017-11-02 | $18.21 | $18.25 | $18.01 | $18.20 | $16.57 | 198,520 |
| 2017-11-01 | $18.47 | $18.50 | $18.15 | $18.21 | $16.58 | 148,131 |
| 2017-10-31 | $18.05 | $18.51 | $18.05 | $18.47 | $16.82 | 152,849 |
| 2017-10-30 | $18.30 | $18.47 | $18.07 | $18.11 | $16.49 | 104,885 |
| 2017-10-27 | $18.47 | $18.48 | $18.06 | $18.29 | $16.65 | 135,561 |
| 2017-10-26 | $18.48 | $18.81 | $18.22 | $18.44 | $16.79 | 167,802 |
| 2017-10-25 | $18.21 | $18.43 | $17.95 | $18.35 | $16.71 | 129,311 |
| 2017-10-24 | $18.24 | $18.43 | $18.10 | $18.25 | $16.62 | 200,295 |
| 2017-10-23 | $18.34 | $18.43 | $18.17 | $18.20 | $16.57 | 164,205 |
| 2017-10-20 | $18.06 | $18.34 | $17.92 | $18.31 | $16.67 | 458,412 |
| 2017-10-19 | $18.13 | $18.30 | $17.71 | $17.96 | $16.35 | 252,916 |
| 2017-10-18 | $18.07 | $18.39 | $17.90 | $18.10 | $16.48 | 334,433 |
| 2017-10-17 | $17.76 | $18.09 | $17.67 | $17.94 | $16.33 | 136,039 |
| 2017-10-16 | $17.90 | $17.90 | $17.53 | $17.70 | $16.12 | 242,904 |
| 2017-10-13 | $17.82 | $17.90 | $17.58 | $17.71 | $16.13 | 110,022 |
| 2017-10-12 | $17.73 | $17.79 | $17.49 | $17.73 | $16.14 | 189,257 |
| 2017-10-11 | $17.89 | $18.00 | $17.64 | $17.73 | $16.14 | 133,416 |
| 2017-10-10 | $17.98 | $18.24 | $17.72 | $18.00 | $16.39 | 237,429 |
| 2017-10-09 | $17.99 | $18.10 | $17.65 | $17.98 | $16.37 | 288,355 |
| 2017-10-06 | $18.06 | $18.06 | $17.80 | $18.02 | $16.41 | 325,647 |
| 2017-10-05 | $17.80 | $18.07 | $17.59 | $18.04 | $16.43 | 399,302 |
| 2017-10-04 | $17.90 | $18.06 | $17.73 | $17.75 | $16.16 | 317,466 |
| 2017-10-03 | $17.92 | $18.07 | $17.67 | $17.87 | $16.27 | 170,401 |
| 2017-10-02 | $17.85 | $18.13 | $17.75 | $18.03 | $16.42 | 209,946 |
| 2017-09-29 | $17.74 | $17.97 | $17.70 | $17.76 | $16.17 | 262,989 |
| 2017-09-28 | $17.48 | $17.78 | $17.48 | $17.73 | $16.14 | 144,409 |
| 2017-09-27 | $17.21 | $17.62 | $17.21 | $17.56 | $15.99 | 127,001 |
| 2017-09-26 | $17.14 | $17.21 | $16.88 | $17.13 | $15.60 | 216,946 |
| 2017-09-25 | $17.11 | $17.42 | $16.94 | $17.05 | $15.52 | 329,721 |
| 2017-09-22 | $16.80 | $17.30 | $16.79 | $17.09 | $15.56 | 264,137 |
| 2017-09-21 | $16.91 | $17.16 | $16.70 | $16.85 | $15.34 | 292,832 |
| 2017-09-20 | $16.97 | $17.06 | $16.69 | $16.70 | $15.21 | 212,001 |
| 2017-09-19 | $16.80 | $17.01 | $16.59 | $16.98 | $15.46 | 201,558 |
| 2017-09-18 | $16.87 | $16.92 | $16.59 | $16.79 | $15.29 | 184,988 |
| 2017-09-15 | $17.07 | $17.12 | $16.85 | $16.86 | $15.35 | 721,518 |
| 2017-09-14 | $17.26 | $17.32 | $16.97 | $17.03 | $15.51 | 159,634 |
| 2017-09-13 | $17.01 | $17.26 | $16.89 | $17.23 | $15.69 | 185,539 |
| 2017-09-12 | $16.51 | $17.06 | $16.51 | $17.01 | $15.49 | 316,329 |
| 2017-09-11 | $16.53 | $16.70 | $16.33 | $16.46 | $14.99 | 152,760 |
| 2017-09-08 | $16.57 | $16.72 | $16.37 | $16.47 | $15.00 | 156,430 |
| 2017-09-07 | $16.26 | $16.74 | $16.21 | $16.65 | $15.16 | 258,645 |
| 2017-09-06 | $16.10 | $16.31 | $15.95 | $16.25 | $14.80 | 218,732 |
| 2017-09-05 | $16.30 | $16.34 | $16.00 | $16.05 | $14.61 | 345,696 |
| 2017-09-01 | $16.49 | $16.57 | $16.34 | $16.36 | $14.90 | 192,240 |
| 2017-08-31 | $16.58 | $16.78 | $16.39 | $16.44 | $14.97 | 285,601 |
| 2017-08-30 | $16.62 | $16.80 | $16.28 | $16.37 | $14.90 | 393,653 |
| 2017-08-29 | $16.81 | $16.92 | $16.56 | $16.76 | $15.15 | 249,275 |
| 2017-08-28 | $16.85 | $17.04 | $16.71 | $16.92 | $15.29 | 159,739 |
| 2017-08-25 | $16.63 | $16.92 | $16.57 | $16.83 | $15.21 | 203,123 |
| 2017-08-24 | $16.52 | $16.79 | $16.45 | $16.57 | $14.98 | 214,382 |
| 2017-08-23 | $16.58 | $16.59 | $16.15 | $16.45 | $14.87 | 398,204 |
| 2017-08-22 | $16.94 | $16.94 | $16.25 | $16.52 | $14.93 | 386,196 |
| 2017-08-21 | $16.43 | $16.97 | $16.22 | $16.88 | $15.26 | 606,168 |
| 2017-08-18 | $15.90 | $16.51 | $15.90 | $16.44 | $14.86 | 359,392 |
| 2017-08-17 | $16.12 | $16.27 | $15.98 | $16.03 | $14.49 | 505,807 |
| 2017-08-16 | $16.10 | $16.16 | $15.91 | $16.16 | $14.61 | 889,192 |
| 2017-08-15 | $15.95 | $16.24 | $15.69 | $16.21 | $14.65 | 968,045 |
| 2017-08-14 | $15.50 | $16.05 | $15.16 | $15.95 | $14.42 | 1,749,296 |
| 2017-08-11 | $16.99 | $16.99 | $15.39 | $15.59 | $14.09 | 1,127,483 |
| 2017-08-10 | $17.02 | $17.51 | $16.85 | $17.04 | $15.40 | 318,147 |
| 2017-08-09 | $16.99 | $17.20 | $16.72 | $17.08 | $15.44 | 625,710 |
| 2017-08-08 | $17.61 | $17.82 | $17.12 | $17.16 | $15.51 | 607,500 |
| 2017-08-07 | $17.10 | $18.00 | $17.10 | $17.60 | $15.91 | 692,389 |
| 2017-08-04 | $18.45 | $18.50 | $18.13 | $18.30 | $16.54 | 156,968 |
| 2017-08-03 | $18.59 | $18.64 | $18.07 | $18.27 | $16.51 | 93,968 |
| 2017-08-02 | $18.63 | $18.77 | $18.26 | $18.58 | $16.79 | 207,649 |
| 2017-08-01 | $18.57 | $18.89 | $18.42 | $18.68 | $16.88 | 210,953 |
| 2017-07-31 | $18.65 | $18.65 | $18.45 | $18.47 | $16.69 | 113,896 |
| 2017-07-28 | $18.40 | $18.62 | $18.27 | $18.58 | $16.79 | 136,612 |
| 2017-07-27 | $19.01 | $19.01 | $18.46 | $18.50 | $16.72 | 165,500 |
| 2017-07-26 | $18.72 | $19.12 | $18.70 | $18.95 | $17.13 | 389,612 |
| 2017-07-25 | $18.73 | $19.02 | $18.44 | $18.73 | $16.93 | 1,107,919 |
| 2017-07-24 | $18.61 | $18.81 | $18.26 | $18.72 | $16.92 | 253,748 |
| 2017-07-21 | $19.38 | $19.38 | $18.43 | $18.76 | $16.96 | 684,318 |
| 2017-07-20 | $20.33 | $20.42 | $19.55 | $19.83 | $17.92 | 240,732 |
| 2017-07-19 | $20.23 | $20.56 | $20.23 | $20.34 | $18.38 | 285,708 |
| 2017-07-18 | $19.56 | $20.42 | $19.54 | $20.24 | $18.29 | 241,425 |
| 2017-07-17 | $19.60 | $19.80 | $19.58 | $19.64 | $17.75 | 120,129 |
| 2017-07-14 | $19.57 | $19.73 | $19.48 | $19.59 | $17.71 | 50,259 |
| 2017-07-13 | $19.51 | $19.63 | $19.32 | $19.58 | $17.70 | 50,739 |
| 2017-07-12 | $19.34 | $19.72 | $19.29 | $19.43 | $17.56 | 117,197 |
| 2017-07-11 | $19.89 | $19.89 | $19.18 | $19.20 | $17.35 | 83,151 |
| 2017-07-10 | $19.83 | $19.97 | $19.57 | $19.82 | $17.91 | 121,658 |
| 2017-07-07 | $19.81 | $20.04 | $19.80 | $19.90 | $17.99 | 106,797 |
| 2017-07-06 | $19.98 | $19.98 | $19.50 | $19.86 | $17.95 | 161,772 |
| 2017-07-05 | $19.88 | $19.97 | $19.66 | $19.97 | $18.05 | 148,284 |
| 2017-07-03 | $19.89 | $20.10 | $19.80 | $19.89 | $17.98 | 126,238 |
| 2017-06-30 | $19.80 | $20.29 | $19.46 | $19.84 | $17.93 | 299,517 |
| 2017-06-29 | $19.91 | $20.09 | $19.59 | $20.00 | $18.08 | 338,301 |
| 2017-06-28 | $19.70 | $20.04 | $19.70 | $19.89 | $17.98 | 142,891 |
| 2017-06-27 | $19.56 | $19.76 | $19.54 | $19.62 | $17.73 | 64,406 |
| 2017-06-26 | $19.56 | $19.67 | $19.51 | $19.62 | $17.73 | 99,611 |
| 2017-06-23 | $19.30 | $19.69 | $19.30 | $19.55 | $17.67 | 424,040 |
| 2017-06-22 | $19.23 | $19.45 | $19.03 | $19.29 | $17.44 | 186,636 |
| 2017-06-21 | $19.11 | $19.31 | $19.01 | $19.15 | $17.31 | 152,945 |
| 2017-06-20 | $19.75 | $19.78 | $19.00 | $19.17 | $17.33 | 134,147 |
| 2017-06-19 | $19.12 | $19.99 | $18.97 | $19.81 | $17.91 | 240,109 |
| 2017-06-16 | $18.94 | $19.14 | $18.84 | $19.03 | $17.20 | 275,466 |
| 2017-06-15 | $19.15 | $19.38 | $18.85 | $19.04 | $17.21 | 131,606 |
| 2017-06-14 | $19.34 | $19.34 | $19.08 | $19.23 | $17.38 | 91,065 |
| 2017-06-13 | $19.33 | $19.46 | $19.15 | $19.27 | $17.42 | 125,925 |
| 2017-06-12 | $19.18 | $19.56 | $19.18 | $19.37 | $17.51 | 106,724 |
| 2017-06-09 | $19.05 | $19.43 | $18.88 | $19.19 | $17.35 | 82,106 |
| 2017-06-08 | $19.00 | $19.08 | $18.92 | $18.97 | $17.15 | 115,372 |
| 2017-06-07 | $18.98 | $19.15 | $18.98 | $19.01 | $17.18 | 90,205 |
| 2017-06-06 | $18.90 | $19.19 | $18.90 | $19.00 | $17.17 | 220,714 |
| 2017-06-05 | $18.97 | $19.29 | $18.87 | $19.01 | $17.18 | 141,327 |
| 2017-06-02 | $19.06 | $19.28 | $18.82 | $18.93 | $17.11 | 207,256 |
| 2017-06-01 | $19.06 | $19.16 | $18.86 | $19.05 | $17.22 | 178,380 |
| 2017-05-31 | $18.71 | $19.03 | $18.34 | $19.00 | $17.17 | 283,292 |
| 2017-05-30 | $18.86 | $19.27 | $18.73 | $18.75 | $16.84 | 123,751 |
| 2017-05-26 | $18.59 | $19.12 | $18.59 | $18.94 | $17.01 | 78,439 |
| 2017-05-25 | $18.83 | $18.83 | $18.63 | $18.66 | $16.76 | 100,193 |
| 2017-05-24 | $18.71 | $18.81 | $18.60 | $18.67 | $16.77 | 66,807 |
| 2017-05-23 | $18.78 | $18.81 | $18.58 | $18.65 | $16.75 | 81,148 |
| 2017-05-22 | $18.88 | $18.97 | $18.67 | $18.75 | $16.84 | 75,530 |
| 2017-05-19 | $18.98 | $19.07 | $18.77 | $18.80 | $16.89 | 198,012 |
| 2017-05-18 | $18.78 | $19.05 | $18.55 | $18.98 | $17.05 | 112,208 |
| 2017-05-17 | $19.54 | $19.60 | $18.86 | $18.86 | $16.94 | 243,024 |
| 2017-05-16 | $19.55 | $19.75 | $19.31 | $19.70 | $17.69 | 189,225 |
| 2017-05-15 | $19.59 | $19.75 | $19.41 | $19.58 | $17.59 | 177,692 |
| 2017-05-12 | $19.79 | $19.95 | $19.03 | $19.65 | $17.65 | 273,260 |
| 2017-05-11 | $19.89 | $19.89 | $19.56 | $19.80 | $17.78 | 203,011 |
| 2017-05-10 | $19.90 | $20.10 | $19.70 | $19.96 | $17.93 | 170,993 |
| 2017-05-09 | $20.08 | $20.27 | $19.60 | $19.84 | $17.82 | 214,412 |
| 2017-05-08 | $19.05 | $20.03 | $19.00 | $20.01 | $17.97 | 392,025 |
| 2017-05-05 | $18.33 | $19.16 | $18.25 | $19.11 | $17.16 | 140,134 |
| 2017-05-04 | $18.20 | $18.25 | $18.08 | $18.24 | $16.38 | 353,862 |
| 2017-05-03 | $18.23 | $18.23 | $18.00 | $18.14 | $16.29 | 213,781 |
| 2017-05-02 | $18.22 | $18.30 | $18.08 | $18.15 | $16.30 | 209,874 |
| 2017-05-01 | $18.25 | $18.29 | $18.16 | $18.19 | $16.34 | 150,403 |
| 2017-04-28 | $18.21 | $18.30 | $18.07 | $18.26 | $16.40 | 213,801 |
| 2017-04-27 | $18.20 | $18.20 | $18.11 | $18.17 | $16.32 | 256,780 |
| 2017-04-26 | $18.18 | $18.23 | $17.99 | $18.14 | $16.29 | 233,159 |
| 2017-04-25 | $18.21 | $18.35 | $17.95 | $18.07 | $16.23 | 624,104 |
| 2017-04-24 | $18.25 | $18.42 | $18.06 | $18.13 | $16.28 | 87,680 |
| 2017-04-21 | $18.05 | $18.15 | $18.02 | $18.10 | $16.26 | 100,233 |
| 2017-04-20 | $17.99 | $18.22 | $17.95 | $18.13 | $16.28 | 235,155 |
| 2017-04-19 | $18.20 | $18.31 | $17.88 | $17.92 | $16.10 | 370,875 |
| 2017-04-18 | $17.82 | $18.11 | $17.61 | $18.11 | $16.27 | 140,477 |
| 2017-04-17 | $17.53 | $18.09 | $17.53 | $17.92 | $16.10 | 273,957 |
| 2017-04-13 | $17.40 | $17.72 | $17.38 | $17.54 | $15.75 | 154,558 |
| 2017-04-12 | $17.10 | $17.56 | $17.05 | $17.41 | $15.64 | 202,317 |
| 2017-04-11 | $17.43 | $17.50 | $17.12 | $17.18 | $15.43 | 123,083 |
| 2017-04-10 | $17.30 | $17.63 | $17.15 | $17.57 | $15.67 | 77,220 |
| 2017-04-07 | $17.25 | $17.38 | $17.07 | $17.22 | $15.36 | 86,283 |
| 2017-04-06 | $17.25 | $17.41 | $17.12 | $17.28 | $15.41 | 93,128 |
| 2017-04-05 | $17.13 | $17.49 | $17.06 | $17.21 | $15.35 | 104,070 |
| 2017-04-04 | $17.17 | $17.24 | $16.98 | $17.06 | $15.22 | 397,873 |
| 2017-04-03 | $17.28 | $17.35 | $17.13 | $17.26 | $15.40 | 100,454 |
| 2017-03-31 | $17.17 | $17.35 | $17.11 | $17.28 | $15.41 | 208,855 |
| 2017-03-30 | $17.34 | $17.34 | $17.14 | $17.21 | $15.35 | 89,821 |
| 2017-03-29 | $17.16 | $17.37 | $17.09 | $17.33 | $15.46 | 70,562 |
| 2017-03-28 | $17.30 | $17.30 | $16.84 | $17.09 | $15.24 | 167,078 |
| 2017-03-27 | $17.56 | $17.90 | $17.11 | $17.44 | $15.56 | 119,800 |
| 2017-03-24 | $17.72 | $17.87 | $16.91 | $17.76 | $15.84 | 437,945 |
| 2017-03-23 | $18.31 | $18.31 | $17.56 | $17.81 | $15.89 | 666,942 |
| 2017-03-22 | $18.47 | $18.67 | $17.75 | $18.12 | $16.16 | 617,202 |
| 2017-03-21 | $18.19 | $18.37 | $17.69 | $17.77 | $15.85 | 307,235 |
| 2017-03-20 | $18.09 | $18.19 | $17.93 | $18.14 | $16.18 | 71,475 |
| 2017-03-17 | $18.21 | $18.35 | $17.95 | $18.21 | $16.24 | 147,730 |
| 2017-03-16 | $17.94 | $18.33 | $17.94 | $18.30 | $16.32 | 113,636 |
| 2017-03-15 | $17.54 | $17.97 | $17.49 | $17.92 | $15.98 | 828,993 |
| 2017-03-14 | $17.50 | $17.70 | $17.41 | $17.43 | $15.55 | 95,690 |
| 2017-03-13 | $18.05 | $18.15 | $17.45 | $17.51 | $15.62 | 128,021 |
| 2017-03-10 | $18.13 | $18.21 | $17.90 | $18.05 | $16.10 | 92,614 |
| 2017-03-09 | $18.04 | $18.18 | $17.90 | $18.08 | $16.13 | 101,381 |
| 2017-03-08 | $17.70 | $18.11 | $17.41 | $17.99 | $16.05 | 119,130 |
| 2017-03-07 | $17.74 | $17.86 | $17.49 | $17.65 | $15.74 | 142,686 |
| 2017-03-06 | $17.53 | $17.83 | $17.47 | $17.73 | $15.81 | 68,723 |
| 2017-03-03 | $17.63 | $17.89 | $17.37 | $17.61 | $15.71 | 97,487 |
| 2017-03-02 | $17.68 | $18.43 | $17.48 | $17.68 | $15.77 | 151,565 |
| 2017-03-01 | $17.80 | $17.94 | $17.43 | $17.74 | $15.82 | 114,161 |
| 2017-02-28 | $17.60 | $17.76 | $17.48 | $17.51 | $15.62 | 177,947 |
| 2017-02-27 | $17.50 | $17.82 | $17.37 | $17.72 | $15.81 | 97,641 |
| 2017-02-24 | $17.56 | $17.78 | $17.42 | $17.52 | $15.63 | 85,164 |
| 2017-02-23 | $17.65 | $17.71 | $17.46 | $17.56 | $15.66 | 95,099 |
| 2017-02-22 | $17.63 | $17.63 | $17.31 | $17.56 | $15.66 | 166,254 |
| 2017-02-21 | $17.74 | $17.74 | $17.46 | $17.62 | $15.72 | 67,717 |
| 2017-02-17 | $17.64 | $17.82 | $17.54 | $17.64 | $15.73 | 105,568 |
| 2017-02-16 | $17.83 | $17.94 | $17.41 | $17.60 | $15.70 | 96,142 |
| 2017-02-15 | $17.69 | $18.03 | $17.69 | $18.01 | $16.06 | 211,488 |
| 2017-02-14 | $17.77 | $17.88 | $17.72 | $17.81 | $15.89 | 207,898 |
| 2017-02-13 | $17.81 | $17.87 | $17.44 | $17.68 | $15.77 | 428,784 |
| 2017-02-10 | $17.77 | $17.88 | $17.70 | $17.72 | $15.81 | 85,037 |
| 2017-02-09 | $17.43 | $17.88 | $17.43 | $17.80 | $15.88 | 90,795 |
| 2017-02-08 | $17.60 | $17.87 | $17.33 | $17.48 | $15.59 | 308,340 |
| 2017-02-07 | $17.75 | $18.04 | $17.64 | $17.68 | $15.77 | 138,091 |
| 2017-02-06 | $17.73 | $17.93 | $17.68 | $17.72 | $15.81 | 102,781 |
| 2017-02-03 | $18.15 | $18.15 | $17.22 | $17.86 | $15.93 | 216,892 |
| 2017-02-02 | $18.58 | $18.58 | $18.00 | $18.15 | $16.19 | 122,838 |
| 2017-02-01 | $18.73 | $18.78 | $18.39 | $18.51 | $16.51 | 197,430 |
| 2017-01-31 | $18.25 | $18.78 | $17.85 | $18.55 | $16.55 | 252,852 |
| 2017-01-30 | $18.61 | $18.69 | $18.18 | $18.38 | $16.39 | 175,811 |
| 2017-01-27 | $18.79 | $18.97 | $18.69 | $18.72 | $16.70 | 75,065 |
| 2017-01-26 | $19.32 | $19.32 | $18.63 | $18.88 | $16.84 | 278,085 |
| 2017-01-25 | $19.47 | $19.48 | $19.18 | $19.20 | $17.13 | 317,978 |
| 2017-01-24 | $19.33 | $19.46 | $19.18 | $19.36 | $17.27 | 105,632 |
| 2017-01-23 | $19.23 | $19.47 | $19.21 | $19.25 | $17.17 | 338,149 |
| 2017-01-20 | $19.36 | $19.45 | $19.13 | $19.32 | $17.23 | 253,489 |
| 2017-01-19 | $19.44 | $19.57 | $19.28 | $19.34 | $17.25 | 351,990 |
| 2017-01-18 | $18.86 | $19.33 | $18.86 | $19.32 | $17.23 | 158,152 |
| 2017-01-17 | $18.89 | $19.25 | $18.79 | $18.82 | $16.79 | 344,119 |
| 2017-01-13 | $19.13 | $19.31 | $18.77 | $18.87 | $16.83 | 1,242,385 |
| 2017-01-12 | $19.46 | $19.47 | $18.95 | $19.09 | $17.03 | 166,507 |
| 2017-01-11 | $19.12 | $19.64 | $18.93 | $19.59 | $17.47 | 181,198 |
| 2017-01-10 | $19.68 | $19.68 | $18.87 | $19.04 | $16.98 | 292,688 |
| 2017-01-09 | $19.05 | $19.75 | $18.91 | $19.69 | $17.56 | 240,991 |
| 2017-01-06 | $18.90 | $19.11 | $18.81 | $19.05 | $16.99 | 272,603 |
| 2017-01-05 | $19.20 | $19.24 | $18.73 | $18.92 | $16.88 | 909,857 |
| 2017-01-04 | $19.65 | $19.68 | $19.03 | $19.16 | $17.09 | 258,747 |
| 2017-01-03 | $19.84 | $19.87 | $19.18 | $19.50 | $17.39 | 287,015 |
| 2016-12-30 | $19.27 | $19.76 | $19.10 | $19.71 | $17.58 | 336,963 |
| 2016-12-29 | $19.01 | $19.33 | $18.89 | $19.32 | $17.23 | 115,198 |
| 2016-12-28 | $19.36 | $19.59 | $18.90 | $19.00 | $16.95 | 132,670 |
| 2016-12-27 | $19.48 | $19.70 | $19.33 | $19.43 | $17.33 | 180,077 |
| 2016-12-23 | $19.55 | $19.93 | $19.39 | $19.61 | $17.49 | 207,329 |
| 2016-12-22 | $19.38 | $19.71 | $19.10 | $19.47 | $17.37 | 196,777 |
| 2016-12-21 | $19.60 | $19.79 | $19.26 | $19.42 | $17.32 | 403,344 |
| 2016-12-20 | $19.57 | $20.00 | $19.50 | $19.65 | $17.53 | 286,051 |
| 2016-12-19 | $19.13 | $19.71 | $19.13 | $19.57 | $17.46 | 387,088 |
| 2016-12-16 | $20.12 | $20.19 | $18.95 | $19.13 | $17.06 | 4,537,406 |
| 2016-12-15 | $20.35 | $21.10 | $20.15 | $20.22 | $18.04 | 542,259 |
| 2016-12-14 | $21.28 | $21.56 | $20.20 | $20.25 | $18.06 | 449,301 |
| 2016-12-13 | $21.60 | $21.60 | $21.01 | $21.39 | $19.08 | 277,621 |
| 2016-12-12 | $21.35 | $21.71 | $21.00 | $21.51 | $19.19 | 287,929 |
| 2016-12-09 | $19.59 | $22.31 | $19.42 | $21.44 | $19.12 | 740,847 |
| 2016-12-08 | $19.49 | $20.09 | $19.15 | $19.38 | $17.29 | 494,743 |
| 2016-12-07 | $18.78 | $19.63 | $18.73 | $19.06 | $17.00 | 650,371 |
| 2016-12-06 | $19.35 | $19.64 | $18.65 | $19.00 | $16.95 | 302,611 |
| 2016-12-05 | $19.43 | $19.89 | $19.11 | $19.24 | $17.16 | 262,189 |
| 2016-12-02 | $19.96 | $19.96 | $18.49 | $19.40 | $17.30 | 414,779 |
| 2016-12-01 | $19.84 | $20.12 | $19.50 | $19.92 | $17.77 | 343,278 |
| 2016-11-30 | $20.11 | $20.23 | $19.83 | $19.96 | $17.80 | 775,800 |
| 2016-11-29 | $20.10 | $20.24 | $19.80 | $19.96 | $17.80 | 392,642 |
| 2016-11-28 | $20.49 | $20.49 | $19.85 | $20.17 | $17.99 | 325,347 |
| 2016-11-25 | $20.15 | $20.45 | $19.87 | $20.24 | $18.05 | 89,661 |
| 2016-11-23 | $20.09 | $20.50 | $20.02 | $20.25 | $18.06 | 309,531 |
| 2016-11-22 | $19.06 | $20.28 | $18.70 | $20.02 | $17.86 | 471,496 |
| 2016-11-21 | $19.00 | $19.18 | $18.99 | $19.02 | $16.97 | 255,602 |
| 2016-11-18 | $18.88 | $19.13 | $18.70 | $18.95 | $16.90 | 377,006 |
| 2016-11-17 | $18.34 | $18.91 | $18.32 | $18.59 | $16.58 | 272,354 |
| 2016-11-16 | $18.56 | $18.74 | $18.52 | $18.62 | $16.61 | 126,682 |
| 2016-11-15 | $18.43 | $18.74 | $18.35 | $18.56 | $16.56 | 122,418 |
| 2016-11-14 | $18.62 | $18.75 | $18.45 | $18.54 | $16.54 | 268,894 |
| 2016-11-11 | $18.17 | $18.67 | $18.16 | $18.46 | $16.47 | 238,348 |
| 2016-11-10 | $18.31 | $18.40 | $18.00 | $18.33 | $16.35 | 268,232 |
| 2016-11-09 | $17.88 | $18.40 | $17.68 | $18.36 | $16.38 | 276,377 |
| 2016-11-08 | $18.20 | $18.29 | $17.72 | $18.24 | $16.27 | 322,183 |
| 2016-11-07 | $18.18 | $18.40 | $17.60 | $18.27 | $16.30 | 665,729 |
| 2016-11-04 | $17.52 | $18.00 | $17.42 | $17.81 | $15.89 | 640,287 |
| 2016-11-03 | $17.23 | $17.44 | $17.20 | $17.30 | $15.43 | 184,861 |
| 2016-11-02 | $17.21 | $17.61 | $17.15 | $17.46 | $15.57 | 299,159 |
| 2016-11-01 | $17.39 | $17.76 | $17.15 | $17.46 | $15.57 | 586,013 |
| 2016-10-31 | $18.08 | $18.08 | $17.41 | $17.41 | $15.53 | 465,393 |
| 2016-10-28 | $17.00 | $18.00 | $16.90 | $17.95 | $16.01 | 6,904,836 |
Acushnet Holdings Corp (GOLF) News Headlines
.jpg)
.jpg)
.jpg)
Recent Acushnet Holdings Corp (GOLF) News
Similar Companies to Acushnet Holdings Corp (GOLF) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |