H&E Equipment Services Inc (HEES) Exchange: NASDAQ
Data as of Oct. 31, 2025
$94.64 ($0.00) 0.00%
H&E Equipment Services Inc - Daily Information
Click for more stock information on H&E Equipment Services Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 31, 2025 |
| Open | $94.64 |
| Previous Close | $94.64 |
| High | $94.64 |
| Low | $94.64 |
| Adjusted Open | $94.64 |
| Previous Adjusted Close | $94.64 |
| Adjusted High | $94.64 |
| Adjusted Low | $94.64 |
About H&E Equipment Services Inc (HEES)
H&E Equipment Services Inc (HEES) is a largest integrated equipment services provider in the United States. It was founded in Baton Rouge, Louisiana in 1961. The company operates in the rental and sales of construction, industrial, and material handling equipment. It provides services such as renting, selling, and leasing of machines, preventative maintenance, repair, and parts. It is also involved in chemical sales and other related services. HEES has grown steadily over the years, now operating in 16 states across the US. In 2018, it reported over $1.6 billion in total revenues and employed over 4,000 people throughout its organization. It has achieved over 30 consecutive quarters of growth and its presence throughout the United States ensures it has the reach to serve its customer base. Furthermore, its in-depth expertise and knowledge of the equipment servicing industry is what sets them apart. By offering both new and used products to customers, they are able to fill their customersâ needs while providing them with a large selection of equipment available. In addition to expanding their services, HEES has also been extremely active in the area of environmental stewardship. They are focused on reducing their environmental footprint by turning to more energy efficient fleets of equipment, reducing their carbon emissions, as well as offering more green alternatives for fuel and chemicals. Overall, HEES is an organization that has seen large growth over the years and is dedicated to providing their services in keeping with the highest standards possible. They feel that having a diverse and well trained workforce, as well as the use of the most up to date technology, is essential when it comes to serving their customer base and the many industries they operate in.
Invest in H&E Equipment Services Inc (HEES)
Historical Stock Data for H&E Equipment Services Inc (HEES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | $94.64 | $94.64 | $94.64 | $94.64 | $94.64 | 0 |
| 2025-05-30 | $95.01 | $95.05 | $94.26 | $94.64 | $94.64 | 1,862,561 |
| 2025-05-29 | $95.31 | $95.31 | $94.73 | $95.24 | $95.24 | 145,923 |
| 2025-05-28 | $95.40 | $95.62 | $95.01 | $95.08 | $95.08 | 222,428 |
| 2025-05-27 | $95.04 | $95.68 | $94.98 | $95.46 | $95.46 | 431,948 |
| 2025-05-23 | $94.36 | $94.85 | $94.36 | $94.64 | $94.64 | 247,827 |
| 2025-05-22 | $94.09 | $95.07 | $94.09 | $94.96 | $94.96 | 309,887 |
| 2025-05-21 | $95.76 | $95.83 | $94.59 | $94.63 | $94.63 | 437,049 |
| 2025-05-20 | $95.90 | $96.39 | $95.88 | $95.93 | $95.93 | 444,990 |
| 2025-05-19 | $95.78 | $96.16 | $95.76 | $96.11 | $96.11 | 573,753 |
| 2025-05-16 | $95.84 | $96.45 | $95.65 | $96.29 | $96.29 | 379,797 |
| 2025-05-15 | $95.16 | $96.19 | $95.16 | $95.98 | $95.98 | 1,701,677 |
| 2025-05-14 | $95.06 | $95.41 | $94.64 | $95.02 | $95.02 | 446,751 |
| 2025-05-13 | $95.33 | $95.59 | $95.11 | $95.18 | $95.18 | 740,118 |
| 2025-05-12 | $93.68 | $94.86 | $93.24 | $94.85 | $94.85 | 1,187,602 |
| 2025-05-09 | $92.03 | $92.68 | $91.78 | $91.97 | $91.97 | 1,392,418 |
| 2025-05-08 | $91.07 | $92.17 | $90.85 | $91.68 | $91.68 | 724,094 |
| 2025-05-07 | $90.18 | $90.76 | $90.18 | $90.60 | $90.60 | 630,467 |
| 2025-05-06 | $89.86 | $90.29 | $89.86 | $90.19 | $90.19 | 559,971 |
| 2025-05-05 | $90.36 | $90.81 | $90.32 | $90.38 | $90.38 | 497,699 |
| 2025-05-02 | $90.29 | $90.93 | $90.27 | $90.72 | $90.72 | 712,426 |
| 2025-05-01 | $89.88 | $90.67 | $89.79 | $90.09 | $90.09 | 589,206 |
| 2025-04-30 | $88.99 | $90.13 | $88.89 | $89.81 | $89.81 | 558,605 |
| 2025-04-29 | $89.51 | $90.18 | $88.87 | $89.62 | $89.62 | 492,247 |
| 2025-04-28 | $89.72 | $90.47 | $89.60 | $90.38 | $90.38 | 528,439 |
| 2025-04-25 | $89.60 | $90.11 | $89.31 | $89.72 | $89.72 | 353,323 |
| 2025-04-24 | $89.97 | $90.64 | $89.85 | $90.30 | $90.30 | 497,129 |
| 2025-04-23 | $90.22 | $91.30 | $89.65 | $89.97 | $89.97 | 597,000 |
| 2025-04-22 | $89.53 | $89.72 | $88.02 | $89.30 | $89.30 | 1,219,746 |
| 2025-04-21 | $89.83 | $90.44 | $89.01 | $89.88 | $89.88 | 552,528 |
| 2025-04-17 | $90.69 | $91.22 | $90.60 | $90.73 | $90.73 | 442,103 |
| 2025-04-16 | $90.88 | $91.50 | $90.27 | $90.69 | $90.69 | 950,868 |
| 2025-04-15 | $91.66 | $91.83 | $90.74 | $90.96 | $90.96 | 517,035 |
| 2025-04-14 | $90.45 | $91.95 | $90.45 | $91.66 | $91.66 | 731,209 |
| 2025-04-11 | $91.89 | $92.46 | $90.30 | $90.93 | $90.93 | 1,955,040 |
| 2025-04-10 | $91.83 | $93.25 | $91.23 | $91.98 | $91.98 | 677,052 |
| 2025-04-09 | $90.77 | $94.42 | $90.60 | $93.64 | $93.64 | 2,386,988 |
| 2025-04-08 | $92.99 | $93.63 | $90.50 | $90.99 | $90.99 | 1,556,125 |
| 2025-04-07 | $92.02 | $93.33 | $90.43 | $92.15 | $92.15 | 1,546,891 |
| 2025-04-04 | $93.01 | $93.46 | $91.06 | $93.08 | $93.08 | 1,214,637 |
| 2025-04-03 | $92.77 | $94.88 | $92.77 | $94.17 | $94.17 | 752,013 |
| 2025-04-02 | $94.63 | $95.94 | $94.63 | $95.94 | $95.94 | 239,625 |
| 2025-04-01 | $94.05 | $95.55 | $94.00 | $95.24 | $95.24 | 420,051 |
| 2025-03-31 | $94.80 | $95.15 | $94.11 | $94.79 | $94.79 | 604,039 |
| 2025-03-28 | $95.66 | $95.66 | $95.00 | $95.43 | $95.43 | 332,672 |
| 2025-03-27 | $95.60 | $95.82 | $95.27 | $95.48 | $95.48 | 322,150 |
| 2025-03-26 | $96.32 | $96.32 | $95.29 | $95.67 | $95.67 | 322,270 |
| 2025-03-25 | $95.50 | $96.22 | $95.44 | $95.99 | $95.99 | 402,012 |
| 2025-03-24 | $96.29 | $96.29 | $95.48 | $95.97 | $95.97 | 565,701 |
| 2025-03-21 | $94.07 | $95.17 | $94.07 | $95.03 | $95.03 | 696,418 |
| 2025-03-20 | $93.68 | $95.28 | $93.68 | $95.08 | $95.08 | 491,763 |
| 2025-03-19 | $94.23 | $94.80 | $93.76 | $94.65 | $94.65 | 368,117 |
| 2025-03-18 | $93.40 | $94.03 | $93.40 | $93.81 | $93.81 | 404,288 |
| 2025-03-17 | $93.65 | $94.15 | $93.62 | $93.89 | $93.89 | 598,602 |
| 2025-03-14 | $93.52 | $94.01 | $93.06 | $94.01 | $94.01 | 652,983 |
| 2025-03-13 | $92.89 | $93.83 | $92.62 | $92.95 | $92.95 | 2,968,736 |
| 2025-03-12 | $94.58 | $94.58 | $92.91 | $93.09 | $93.09 | 1,150,304 |
| 2025-03-11 | $92.99 | $94.09 | $92.33 | $93.82 | $93.82 | 1,078,865 |
| 2025-03-10 | $93.50 | $94.16 | $93.04 | $93.40 | $93.40 | 609,560 |
| 2025-03-07 | $94.00 | $94.47 | $93.43 | $94.15 | $94.15 | 629,607 |
| 2025-03-06 | $93.61 | $94.50 | $93.61 | $93.85 | $93.85 | 1,140,139 |
| 2025-03-05 | $94.51 | $94.88 | $93.88 | $94.47 | $94.47 | 613,888 |
| 2025-03-04 | $94.25 | $94.80 | $93.40 | $94.10 | $94.10 | 987,661 |
| 2025-03-03 | $95.92 | $96.15 | $94.67 | $95.09 | $95.09 | 793,125 |
| 2025-02-28 | $96.21 | $96.37 | $95.56 | $95.90 | $95.90 | 394,749 |
| 2025-02-27 | $96.14 | $96.89 | $95.56 | $96.00 | $96.00 | 458,066 |
| 2025-02-26 | $96.80 | $97.10 | $95.89 | $96.70 | $96.70 | 403,158 |
| 2025-02-25 | $97.10 | $97.12 | $95.75 | $95.93 | $95.93 | 1,201,943 |
| 2025-02-24 | $100.00 | $100.00 | $96.71 | $96.74 | $96.74 | 722,260 |
| 2025-02-21 | $100.21 | $100.50 | $98.00 | $98.14 | $98.14 | 883,606 |
| 2025-02-20 | $100.19 | $101.28 | $99.65 | $100.35 | $100.35 | 1,234,031 |
| 2025-02-19 | $100.07 | $100.25 | $99.67 | $100.15 | $100.15 | 1,267,858 |
| 2025-02-18 | $98.99 | $101.26 | $97.52 | $100.57 | $100.57 | 4,890,640 |
| 2025-02-14 | $87.99 | $88.28 | $87.25 | $87.56 | $87.32 | 779,912 |
| 2025-02-13 | $87.78 | $87.94 | $87.18 | $87.50 | $87.26 | 936,852 |
| 2025-02-12 | $86.30 | $87.51 | $86.03 | $87.51 | $87.27 | 940,615 |
| 2025-02-11 | $86.73 | $87.14 | $86.02 | $86.86 | $86.62 | 888,745 |
| 2025-02-10 | $87.82 | $87.82 | $86.69 | $86.80 | $86.80 | 553,177 |
| 2025-02-07 | $88.14 | $88.33 | $87.31 | $87.40 | $87.40 | 573,872 |
| 2025-02-06 | $87.97 | $88.25 | $87.70 | $88.18 | $88.18 | 476,515 |
| 2025-02-05 | $88.37 | $88.37 | $87.59 | $87.81 | $87.81 | 715,849 |
| 2025-02-04 | $87.99 | $88.50 | $87.95 | $88.20 | $88.20 | 763,132 |
| 2025-02-03 | $88.15 | $88.71 | $87.69 | $87.73 | $87.73 | 1,099,798 |
| 2025-01-31 | $88.50 | $88.91 | $88.41 | $88.69 | $88.69 | 1,023,922 |
| 2025-01-30 | $88.25 | $88.77 | $88.00 | $88.67 | $88.67 | 1,065,907 |
| 2025-01-29 | $88.32 | $88.75 | $88.13 | $88.27 | $88.27 | 1,211,461 |
| 2025-01-28 | $88.60 | $88.70 | $87.98 | $88.05 | $88.05 | 685,000 |
| 2025-01-27 | $88.74 | $88.97 | $88.18 | $88.33 | $88.33 | 1,546,255 |
| 2025-01-24 | $88.82 | $89.25 | $88.48 | $88.50 | $88.50 | 1,102,326 |
| 2025-01-23 | $89.30 | $89.59 | $88.50 | $88.76 | $88.76 | 1,164,943 |
| 2025-01-22 | $89.40 | $89.80 | $88.15 | $89.24 | $89.24 | 1,332,922 |
| 2025-01-21 | $88.40 | $89.59 | $88.26 | $89.46 | $89.46 | 666,741 |
| 2025-01-17 | $88.42 | $89.26 | $88.04 | $88.12 | $88.12 | 2,010,117 |
| 2025-01-16 | $89.00 | $89.25 | $87.70 | $88.75 | $88.75 | 1,729,924 |
| 2025-01-15 | $90.30 | $90.36 | $89.00 | $89.00 | $89.00 | 4,716,475 |
| 2025-01-14 | $90.47 | $90.66 | $90.21 | $90.29 | $90.29 | 13,279,983 |
| 2025-01-13 | $43.71 | $44.12 | $43.24 | $43.94 | $43.94 | 310,977 |
| 2025-01-10 | $44.31 | $44.89 | $43.56 | $43.93 | $43.93 | 381,185 |
| 2025-01-08 | $46.92 | $46.92 | $45.36 | $45.57 | $45.57 | 237,725 |
| 2025-01-07 | $48.14 | $48.72 | $46.68 | $47.30 | $47.30 | 271,779 |
| 2025-01-06 | $48.95 | $49.73 | $47.89 | $47.97 | $47.97 | 214,173 |
| 2025-01-03 | $48.70 | $49.00 | $48.02 | $48.85 | $48.85 | 254,571 |
| 2025-01-02 | $49.65 | $49.65 | $47.91 | $48.34 | $48.34 | 280,850 |
| 2024-12-31 | $49.63 | $49.97 | $48.78 | $48.96 | $48.96 | 202,786 |
| 2024-12-30 | $49.28 | $49.54 | $48.10 | $49.21 | $49.21 | 180,014 |
| 2024-12-27 | $50.00 | $50.37 | $48.80 | $49.42 | $49.42 | 126,873 |
| 2024-12-26 | $49.82 | $50.56 | $49.48 | $50.37 | $50.37 | 150,841 |
| 2024-12-24 | $49.62 | $50.31 | $49.15 | $50.21 | $50.21 | 65,738 |
| 2024-12-23 | $48.84 | $49.30 | $48.12 | $49.20 | $49.20 | 149,281 |
| 2024-12-20 | $48.60 | $50.20 | $48.60 | $48.79 | $48.79 | 397,013 |
| 2024-12-19 | $50.25 | $50.81 | $48.24 | $49.37 | $49.37 | 236,217 |
| 2024-12-18 | $53.42 | $53.42 | $49.34 | $49.51 | $49.51 | 390,579 |
| 2024-12-17 | $54.46 | $54.85 | $52.54 | $53.20 | $53.20 | 300,666 |
| 2024-12-16 | $55.62 | $56.45 | $54.79 | $55.03 | $55.03 | 170,026 |
| 2024-12-13 | $55.82 | $56.30 | $55.25 | $55.89 | $55.89 | 177,838 |
| 2024-12-12 | $56.81 | $56.97 | $55.52 | $56.03 | $56.03 | 215,099 |
| 2024-12-11 | $57.98 | $58.03 | $56.41 | $56.71 | $56.71 | 318,615 |
| 2024-12-10 | $58.79 | $59.00 | $55.15 | $57.24 | $57.24 | 404,878 |
| 2024-12-09 | $60.35 | $61.14 | $58.65 | $59.86 | $59.86 | 175,976 |
| 2024-12-06 | $60.27 | $60.36 | $59.00 | $59.99 | $59.99 | 179,973 |
| 2024-12-05 | $58.82 | $59.81 | $58.05 | $59.57 | $59.57 | 213,862 |
| 2024-12-04 | $58.15 | $59.11 | $57.20 | $59.06 | $59.06 | 233,029 |
| 2024-12-03 | $58.64 | $58.83 | $57.90 | $58.32 | $58.32 | 166,276 |
| 2024-12-02 | $59.65 | $59.85 | $58.35 | $58.35 | $58.35 | 156,932 |
| 2024-11-29 | $59.67 | $60.24 | $58.91 | $59.74 | $59.74 | 87,475 |
| 2024-11-27 | $60.68 | $61.15 | $59.31 | $59.33 | $59.06 | 135,788 |
| 2024-11-26 | $60.19 | $60.60 | $59.18 | $60.27 | $59.99 | 147,693 |
| 2024-11-25 | $59.26 | $61.33 | $58.99 | $60.79 | $60.51 | 257,811 |
| 2024-11-22 | $57.12 | $58.87 | $57.00 | $58.76 | $58.49 | 235,704 |
| 2024-11-21 | $55.48 | $56.92 | $55.39 | $56.68 | $56.42 | 233,818 |
| 2024-11-20 | $55.87 | $56.21 | $54.51 | $55.27 | $55.02 | 332,557 |
| 2024-11-19 | $56.78 | $57.22 | $55.74 | $55.92 | $55.66 | 206,669 |
| 2024-11-18 | $58.49 | $59.10 | $57.14 | $57.75 | $57.49 | 179,519 |
| 2024-11-15 | $59.66 | $59.67 | $58.17 | $58.41 | $58.41 | 174,328 |
| 2024-11-14 | $59.34 | $59.86 | $58.78 | $59.33 | $59.33 | 212,871 |
| 2024-11-13 | $60.02 | $60.66 | $58.66 | $59.25 | $59.25 | 291,357 |
| 2024-11-12 | $59.69 | $60.00 | $59.07 | $59.67 | $59.67 | 226,848 |
| 2024-11-11 | $60.49 | $60.75 | $59.31 | $60.00 | $60.00 | 224,871 |
| 2024-11-08 | $58.49 | $60.31 | $57.73 | $59.38 | $59.38 | 314,420 |
| 2024-11-07 | $57.85 | $58.97 | $57.36 | $58.51 | $58.51 | 408,956 |
| 2024-11-06 | $55.65 | $58.50 | $55.16 | $58.34 | $58.34 | 557,240 |
| 2024-11-05 | $50.18 | $52.09 | $50.18 | $51.92 | $51.92 | 176,204 |
| 2024-11-04 | $51.74 | $52.77 | $50.15 | $50.23 | $50.23 | 218,753 |
| 2024-11-01 | $52.66 | $53.28 | $51.78 | $51.90 | $51.90 | 288,676 |
| 2024-10-31 | $52.73 | $53.13 | $52.15 | $52.25 | $52.25 | 363,073 |
| 2024-10-30 | $52.50 | $53.80 | $51.85 | $52.93 | $52.93 | 389,925 |
| 2024-10-29 | $53.53 | $53.53 | $50.83 | $53.02 | $53.02 | 513,113 |
| 2024-10-28 | $56.13 | $56.97 | $55.55 | $56.59 | $56.59 | 383,345 |
| 2024-10-25 | $56.31 | $56.98 | $55.26 | $55.46 | $55.46 | 420,208 |
| 2024-10-24 | $54.63 | $56.27 | $54.22 | $56.13 | $56.13 | 456,692 |
| 2024-10-23 | $53.69 | $54.72 | $53.60 | $54.68 | $54.68 | 514,306 |
| 2024-10-22 | $50.93 | $54.39 | $50.78 | $53.95 | $53.95 | 319,684 |
| 2024-10-21 | $51.82 | $51.98 | $50.42 | $51.04 | $51.04 | 184,268 |
| 2024-10-18 | $52.05 | $52.19 | $51.25 | $51.57 | $51.57 | 311,152 |
| 2024-10-17 | $52.06 | $52.13 | $51.22 | $51.95 | $51.95 | 194,557 |
| 2024-10-16 | $51.33 | $53.19 | $51.10 | $51.88 | $51.88 | 171,052 |
| 2024-10-15 | $52.19 | $53.07 | $50.73 | $50.74 | $50.74 | 194,765 |
| 2024-10-14 | $51.69 | $52.81 | $51.40 | $52.54 | $52.54 | 178,606 |
| 2024-10-11 | $51.58 | $52.25 | $51.34 | $51.69 | $51.69 | 330,600 |
| 2024-10-10 | $51.52 | $51.58 | $50.65 | $51.38 | $51.38 | 359,852 |
| 2024-10-09 | $51.15 | $52.10 | $51.07 | $52.05 | $52.05 | 306,344 |
| 2024-10-08 | $50.57 | $51.65 | $50.55 | $51.32 | $51.32 | 381,382 |
| 2024-10-07 | $50.28 | $51.20 | $50.09 | $50.79 | $50.79 | 245,679 |
| 2024-10-04 | $50.32 | $50.50 | $49.31 | $50.46 | $50.46 | 222,247 |
| 2024-10-03 | $48.69 | $49.09 | $47.80 | $49.01 | $49.01 | 273,442 |
| 2024-10-02 | $48.94 | $49.72 | $48.73 | $49.00 | $49.00 | 267,695 |
| 2024-10-01 | $48.41 | $49.36 | $47.79 | $49.30 | $49.30 | 276,315 |
| 2024-09-30 | $47.76 | $48.87 | $47.64 | $48.68 | $48.68 | 252,192 |
| 2024-09-27 | $48.26 | $48.63 | $47.54 | $48.06 | $48.06 | 152,350 |
| 2024-09-26 | $47.90 | $48.84 | $47.38 | $47.55 | $47.55 | 182,127 |
| 2024-09-25 | $47.96 | $48.08 | $46.92 | $47.06 | $47.06 | 150,697 |
| 2024-09-24 | $47.94 | $48.05 | $46.86 | $47.82 | $47.82 | 168,904 |
| 2024-09-23 | $48.31 | $49.32 | $47.46 | $47.67 | $47.67 | 233,856 |
| 2024-09-20 | $48.28 | $48.84 | $47.55 | $48.09 | $48.09 | 480,275 |
| 2024-09-19 | $48.82 | $48.82 | $46.94 | $48.38 | $48.38 | 212,554 |
| 2024-09-18 | $46.18 | $49.24 | $45.92 | $46.83 | $46.83 | 350,486 |
| 2024-09-17 | $45.39 | $47.00 | $45.39 | $46.17 | $46.17 | 163,210 |
| 2024-09-16 | $43.89 | $44.93 | $43.16 | $44.85 | $44.85 | 574,174 |
| 2024-09-13 | $43.61 | $44.68 | $43.43 | $43.62 | $43.62 | 315,943 |
| 2024-09-12 | $42.62 | $43.28 | $42.19 | $42.75 | $42.75 | 350,291 |
| 2024-09-11 | $42.77 | $43.00 | $40.93 | $42.20 | $42.20 | 431,330 |
| 2024-09-10 | $43.11 | $43.21 | $42.61 | $43.10 | $43.10 | 166,754 |
| 2024-09-09 | $43.34 | $44.17 | $42.84 | $42.99 | $42.99 | 272,056 |
| 2024-09-06 | $44.53 | $45.34 | $43.26 | $43.37 | $43.37 | 233,251 |
| 2024-09-05 | $45.42 | $45.42 | $43.81 | $44.54 | $44.54 | 379,572 |
| 2024-09-04 | $44.43 | $45.18 | $44.26 | $44.98 | $44.98 | 240,703 |
| 2024-09-03 | $47.43 | $47.56 | $44.52 | $44.76 | $44.76 | 341,957 |
| 2024-08-30 | $48.02 | $48.27 | $46.90 | $48.15 | $48.15 | 174,453 |
| 2024-08-29 | $47.64 | $48.27 | $46.80 | $47.74 | $47.74 | 252,566 |
| 2024-08-28 | $47.40 | $47.74 | $47.02 | $47.11 | $47.11 | 141,986 |
| 2024-08-27 | $48.54 | $48.61 | $47.46 | $47.88 | $47.60 | 157,712 |
| 2024-08-26 | $49.02 | $49.39 | $48.38 | $48.72 | $48.72 | 172,158 |
| 2024-08-23 | $46.70 | $49.08 | $46.70 | $48.55 | $48.55 | 214,342 |
| 2024-08-22 | $46.63 | $46.73 | $46.14 | $46.40 | $46.40 | 93,188 |
| 2024-08-21 | $46.29 | $46.99 | $45.72 | $46.61 | $46.61 | 403,109 |
| 2024-08-20 | $46.13 | $46.46 | $45.45 | $45.81 | $45.81 | 150,613 |
| 2024-08-19 | $46.01 | $46.64 | $45.72 | $46.20 | $46.20 | 113,299 |
| 2024-08-16 | $45.75 | $46.37 | $45.56 | $45.87 | $45.87 | 283,116 |
| 2024-08-15 | $46.01 | $46.72 | $45.55 | $45.99 | $45.99 | 275,569 |
| 2024-08-14 | $45.02 | $45.73 | $44.19 | $44.64 | $44.64 | 293,873 |
| 2024-08-13 | $44.74 | $45.08 | $43.86 | $44.85 | $44.85 | 191,793 |
| 2024-08-12 | $44.71 | $44.71 | $44.02 | $44.29 | $44.29 | 159,810 |
| 2024-08-09 | $45.08 | $45.43 | $44.52 | $44.68 | $44.68 | 167,509 |
| 2024-08-08 | $45.45 | $45.61 | $44.41 | $45.43 | $45.43 | 293,034 |
| 2024-08-07 | $46.77 | $46.77 | $44.31 | $44.60 | $44.60 | 467,106 |
| 2024-08-06 | $45.50 | $46.24 | $44.65 | $45.69 | $45.69 | 285,415 |
| 2024-08-05 | $43.64 | $46.37 | $43.17 | $45.32 | $45.32 | 457,085 |
| 2024-08-02 | $45.88 | $46.29 | $45.39 | $46.00 | $46.00 | 368,986 |
| 2024-08-01 | $52.23 | $52.72 | $48.34 | $48.78 | $48.78 | 429,913 |
| 2024-07-31 | $50.54 | $53.72 | $49.46 | $52.30 | $52.30 | 435,231 |
| 2024-07-30 | $45.11 | $52.21 | $45.00 | $50.32 | $50.32 | 509,880 |
| 2024-07-29 | $53.47 | $53.75 | $52.57 | $52.96 | $52.96 | 279,345 |
| 2024-07-26 | $53.34 | $54.10 | $52.51 | $53.27 | $53.27 | 194,019 |
| 2024-07-25 | $51.29 | $54.00 | $50.98 | $52.32 | $52.32 | 479,751 |
| 2024-07-24 | $54.07 | $54.84 | $51.00 | $51.12 | $51.12 | 358,883 |
| 2024-07-23 | $52.69 | $54.48 | $52.19 | $54.23 | $54.23 | 342,135 |
| 2024-07-22 | $52.23 | $53.17 | $51.19 | $53.13 | $53.13 | 323,787 |
| 2024-07-19 | $52.46 | $52.46 | $50.92 | $51.53 | $51.53 | 577,882 |
| 2024-07-18 | $52.45 | $55.13 | $51.75 | $52.34 | $52.34 | 347,758 |
| 2024-07-17 | $52.87 | $53.80 | $52.28 | $53.03 | $53.03 | 351,964 |
| 2024-07-16 | $50.86 | $54.07 | $50.34 | $53.41 | $53.41 | 585,013 |
| 2024-07-15 | $47.85 | $50.26 | $47.40 | $49.69 | $49.69 | 387,232 |
| 2024-07-12 | $47.31 | $48.33 | $47.06 | $47.25 | $47.25 | 325,583 |
| 2024-07-11 | $44.62 | $46.62 | $44.62 | $46.59 | $46.59 | 287,621 |
| 2024-07-10 | $43.64 | $44.01 | $43.32 | $43.81 | $43.81 | 227,163 |
| 2024-07-09 | $43.18 | $43.61 | $42.78 | $43.31 | $43.31 | 310,931 |
| 2024-07-08 | $43.09 | $43.48 | $42.84 | $43.40 | $43.40 | 235,649 |
| 2024-07-05 | $43.30 | $43.37 | $42.37 | $42.69 | $42.69 | 221,135 |
| 2024-07-03 | $43.59 | $43.70 | $42.81 | $43.53 | $43.53 | 118,202 |
| 2024-07-02 | $42.66 | $43.43 | $42.53 | $43.32 | $43.32 | 124,640 |
| 2024-07-01 | $44.17 | $44.28 | $42.65 | $42.75 | $42.75 | 247,250 |
| 2024-06-28 | $43.80 | $44.48 | $43.74 | $44.17 | $44.17 | 674,550 |
| 2024-06-27 | $43.78 | $44.07 | $43.46 | $43.80 | $43.80 | 193,972 |
| 2024-06-26 | $43.37 | $43.80 | $42.92 | $43.78 | $43.78 | 211,830 |
| 2024-06-25 | $43.91 | $43.91 | $42.82 | $43.55 | $43.55 | 157,712 |
| 2024-06-24 | $43.48 | $44.38 | $43.42 | $44.19 | $44.19 | 169,347 |
| 2024-06-21 | $43.77 | $43.97 | $43.40 | $43.53 | $43.53 | 354,681 |
| 2024-06-20 | $43.67 | $43.96 | $43.44 | $43.71 | $43.71 | 200,554 |
| 2024-06-18 | $43.42 | $44.13 | $42.95 | $43.99 | $43.99 | 129,402 |
| 2024-06-17 | $42.94 | $43.60 | $42.23 | $43.55 | $43.55 | 339,706 |
| 2024-06-14 | $44.19 | $44.21 | $42.44 | $42.97 | $42.97 | 290,502 |
| 2024-06-13 | $45.05 | $45.52 | $44.40 | $45.04 | $45.04 | 236,899 |
| 2024-06-12 | $46.06 | $46.94 | $44.96 | $45.00 | $45.00 | 294,477 |
| 2024-06-11 | $44.50 | $44.94 | $44.11 | $44.24 | $44.24 | 239,375 |
| 2024-06-10 | $44.81 | $45.32 | $44.57 | $44.65 | $44.65 | 320,778 |
| 2024-06-07 | $44.61 | $45.39 | $44.54 | $45.03 | $45.03 | 166,649 |
| 2024-06-06 | $44.63 | $45.19 | $44.17 | $45.01 | $45.01 | 284,551 |
| 2024-06-05 | $44.59 | $45.08 | $43.91 | $45.02 | $45.02 | 233,663 |
| 2024-06-04 | $44.92 | $45.58 | $44.09 | $44.32 | $44.32 | 363,707 |
| 2024-06-03 | $48.04 | $48.04 | $44.85 | $45.16 | $45.16 | 369,492 |
| 2024-05-31 | $47.54 | $47.85 | $46.80 | $47.37 | $47.37 | 317,079 |
| 2024-05-30 | $47.50 | $48.28 | $46.64 | $47.46 | $47.46 | 401,885 |
| 2024-05-29 | $46.79 | $47.64 | $46.62 | $46.99 | $46.99 | 319,174 |
| 2024-05-28 | $48.55 | $48.55 | $47.12 | $47.51 | $47.51 | 400,693 |
| 2024-05-24 | $47.99 | $48.77 | $47.86 | $48.47 | $48.47 | 201,622 |
| 2024-05-23 | $48.89 | $48.89 | $47.40 | $47.57 | $47.57 | 309,108 |
| 2024-05-22 | $48.04 | $48.71 | $47.87 | $48.44 | $48.44 | 236,706 |
| 2024-05-21 | $48.50 | $48.56 | $47.99 | $48.18 | $48.18 | 161,002 |
| 2024-05-20 | $48.94 | $49.40 | $48.20 | $48.57 | $48.57 | 167,938 |
| 2024-05-17 | $48.33 | $49.19 | $47.77 | $48.97 | $48.97 | 182,426 |
| 2024-05-16 | $48.64 | $48.69 | $47.50 | $48.10 | $48.10 | 368,244 |
| 2024-05-15 | $49.39 | $49.90 | $48.83 | $49.04 | $49.04 | 192,877 |
| 2024-05-14 | $50.06 | $50.19 | $48.37 | $48.57 | $48.57 | 264,919 |
| 2024-05-13 | $50.34 | $50.39 | $49.14 | $49.27 | $49.27 | 228,277 |
| 2024-05-10 | $48.92 | $50.00 | $48.53 | $49.78 | $49.78 | 207,149 |
| 2024-05-09 | $48.49 | $49.11 | $48.24 | $48.92 | $48.92 | 219,552 |
| 2024-05-08 | $47.50 | $48.64 | $47.46 | $48.18 | $48.18 | 303,392 |
| 2024-05-07 | $48.46 | $48.63 | $47.57 | $48.07 | $48.07 | 312,124 |
| 2024-05-06 | $47.07 | $48.62 | $46.80 | $48.62 | $48.62 | 386,534 |
| 2024-05-03 | $47.82 | $48.25 | $46.16 | $46.65 | $46.65 | 446,492 |
| 2024-05-02 | $45.56 | $47.48 | $44.04 | $47.05 | $47.05 | 676,586 |
| 2024-05-01 | $48.00 | $48.74 | $44.71 | $44.79 | $44.79 | 839,665 |
| 2024-04-30 | $52.96 | $54.01 | $47.25 | $48.29 | $48.29 | 1,716,721 |
| 2024-04-29 | $59.21 | $59.76 | $58.81 | $59.22 | $59.22 | 260,038 |
| 2024-04-26 | $58.64 | $59.59 | $58.40 | $58.65 | $58.65 | 141,324 |
| 2024-04-25 | $58.05 | $59.10 | $56.56 | $58.57 | $58.57 | 204,018 |
| 2024-04-24 | $58.49 | $59.34 | $57.63 | $58.58 | $58.58 | 185,388 |
| 2024-04-23 | $57.59 | $59.19 | $57.34 | $58.67 | $58.67 | 224,854 |
| 2024-04-22 | $58.62 | $58.62 | $57.16 | $57.25 | $57.25 | 264,951 |
| 2024-04-19 | $57.49 | $58.78 | $57.49 | $58.29 | $58.29 | 288,354 |
| 2024-04-18 | $59.15 | $59.88 | $57.97 | $58.02 | $58.02 | 194,965 |
| 2024-04-17 | $60.65 | $60.95 | $58.72 | $58.78 | $58.78 | 153,330 |
| 2024-04-16 | $60.45 | $60.74 | $59.35 | $60.45 | $60.45 | 245,285 |
| 2024-04-15 | $62.73 | $63.32 | $60.71 | $61.18 | $61.18 | 155,416 |
| 2024-04-12 | $62.65 | $63.38 | $61.50 | $61.99 | $61.99 | 117,807 |
| 2024-04-11 | $63.61 | $63.61 | $62.07 | $63.35 | $63.35 | 173,075 |
| 2024-04-10 | $63.24 | $64.22 | $62.60 | $63.08 | $63.08 | 166,925 |
| 2024-04-09 | $65.80 | $66.15 | $63.76 | $65.29 | $65.29 | 271,089 |
| 2024-04-08 | $66.10 | $66.18 | $65.10 | $65.45 | $65.45 | 174,924 |
| 2024-04-05 | $63.51 | $65.70 | $63.21 | $65.61 | $65.61 | 163,677 |
| 2024-04-04 | $64.87 | $65.10 | $63.16 | $63.39 | $63.39 | 232,085 |
| 2024-04-03 | $61.31 | $64.14 | $61.31 | $63.81 | $63.81 | 262,882 |
| 2024-04-02 | $62.66 | $62.82 | $61.23 | $61.67 | $61.67 | 221,734 |
| 2024-04-01 | $64.20 | $64.20 | $62.84 | $62.97 | $62.97 | 150,737 |
| 2024-03-28 | $64.33 | $64.98 | $63.76 | $64.18 | $64.18 | 263,071 |
| 2024-03-27 | $63.51 | $64.67 | $63.35 | $64.62 | $64.62 | 141,123 |
| 2024-03-26 | $63.00 | $63.71 | $62.62 | $63.03 | $63.03 | 189,654 |
| 2024-03-25 | $63.00 | $63.46 | $62.01 | $62.62 | $62.62 | 210,207 |
| 2024-03-22 | $63.44 | $63.55 | $63.04 | $63.28 | $63.28 | 270,349 |
| 2024-03-21 | $61.00 | $63.38 | $60.78 | $63.26 | $63.26 | 296,794 |
| 2024-03-20 | $59.60 | $61.03 | $59.16 | $60.63 | $60.63 | 222,563 |
| 2024-03-19 | $58.49 | $59.88 | $58.49 | $59.63 | $59.63 | 198,158 |
| 2024-03-18 | $57.77 | $58.85 | $57.77 | $58.59 | $58.59 | 216,942 |
| 2024-03-15 | $56.01 | $58.04 | $56.01 | $57.95 | $57.95 | 473,688 |
| 2024-03-14 | $56.44 | $56.83 | $55.77 | $56.34 | $56.34 | 163,631 |
| 2024-03-13 | $56.98 | $57.75 | $56.47 | $56.91 | $56.91 | 146,159 |
| 2024-03-12 | $57.34 | $57.54 | $56.57 | $57.42 | $57.42 | 169,577 |
| 2024-03-11 | $58.00 | $58.22 | $55.35 | $56.73 | $56.73 | 262,120 |
| 2024-03-08 | $59.18 | $60.50 | $58.44 | $58.44 | $58.44 | 170,693 |
| 2024-03-07 | $58.68 | $59.24 | $58.00 | $58.37 | $58.37 | 158,085 |
| 2024-03-06 | $58.76 | $59.00 | $57.05 | $58.02 | $58.02 | 238,132 |
| 2024-03-05 | $58.13 | $58.64 | $57.28 | $58.38 | $58.38 | 286,712 |
| 2024-03-04 | $57.64 | $59.14 | $57.50 | $58.79 | $58.79 | 379,880 |
| 2024-03-01 | $56.93 | $57.73 | $56.37 | $57.46 | $57.46 | 275,578 |
| 2024-02-29 | $55.84 | $56.76 | $55.48 | $56.49 | $56.49 | 346,078 |
| 2024-02-28 | $53.90 | $55.01 | $53.90 | $54.89 | $54.89 | 171,622 |
| 2024-02-27 | $55.56 | $56.02 | $54.20 | $54.52 | $54.52 | 247,579 |
| 2024-02-26 | $54.34 | $55.23 | $54.02 | $54.77 | $54.77 | 229,424 |
| 2024-02-23 | $54.02 | $54.93 | $53.45 | $54.60 | $54.60 | 199,734 |
| 2024-02-22 | $56.20 | $56.24 | $52.79 | $53.38 | $53.38 | 268,595 |
| 2024-02-21 | $54.21 | $55.18 | $53.88 | $54.80 | $54.52 | 228,177 |
| 2024-02-20 | $54.21 | $54.69 | $53.79 | $54.21 | $53.93 | 150,911 |
| 2024-02-16 | $55.80 | $56.43 | $55.16 | $55.17 | $54.89 | 144,372 |
| 2024-02-15 | $54.47 | $56.40 | $54.47 | $56.33 | $56.04 | 283,509 |
| 2024-02-14 | $53.65 | $54.97 | $53.45 | $54.54 | $54.26 | 557,214 |
| 2024-02-13 | $54.67 | $54.94 | $52.45 | $52.95 | $52.68 | 412,582 |
| 2024-02-12 | $55.47 | $57.09 | $55.47 | $57.04 | $56.75 | 238,188 |
| 2024-02-09 | $54.85 | $55.16 | $54.08 | $55.01 | $54.73 | 111,230 |
| 2024-02-08 | $54.39 | $54.82 | $53.93 | $54.35 | $54.07 | 191,547 |
| 2024-02-07 | $54.39 | $54.87 | $53.57 | $54.09 | $53.81 | 123,586 |
| 2024-02-06 | $53.67 | $54.45 | $53.67 | $53.96 | $53.68 | 74,131 |
| 2024-02-05 | $54.10 | $54.10 | $52.75 | $53.84 | $53.56 | 344,229 |
| 2024-02-02 | $53.67 | $55.50 | $53.36 | $54.84 | $54.56 | 121,339 |
| 2024-02-01 | $54.19 | $55.04 | $53.24 | $54.75 | $54.47 | 158,786 |
| 2024-01-31 | $54.55 | $55.68 | $53.69 | $53.79 | $53.79 | 380,658 |
| 2024-01-30 | $53.48 | $54.72 | $53.44 | $54.40 | $54.40 | 211,910 |
| 2024-01-29 | $52.73 | $53.95 | $52.68 | $53.95 | $53.95 | 128,061 |
| 2024-01-26 | $53.10 | $53.28 | $52.27 | $53.00 | $53.00 | 241,298 |
| 2024-01-25 | $51.87 | $53.72 | $51.77 | $52.72 | $52.72 | 282,206 |
| 2024-01-24 | $51.86 | $51.92 | $50.31 | $50.60 | $50.60 | 169,253 |
| 2024-01-23 | $50.54 | $51.18 | $50.28 | $50.88 | $50.88 | 204,674 |
| 2024-01-22 | $49.04 | $50.26 | $48.95 | $49.98 | $49.98 | 155,976 |
| 2024-01-19 | $48.50 | $48.66 | $47.44 | $48.64 | $48.64 | 104,007 |
| 2024-01-18 | $47.86 | $48.46 | $47.51 | $48.18 | $48.18 | 103,422 |
| 2024-01-17 | $47.27 | $47.97 | $47.15 | $47.46 | $47.46 | 96,334 |
| 2024-01-16 | $47.92 | $48.43 | $47.64 | $47.97 | $47.97 | 211,977 |
| 2024-01-12 | $49.29 | $49.75 | $48.26 | $48.55 | $48.55 | 119,489 |
| 2024-01-11 | $48.00 | $48.46 | $47.19 | $48.38 | $48.38 | 187,339 |
| 2024-01-10 | $48.42 | $48.82 | $48.01 | $48.26 | $48.26 | 139,772 |
| 2024-01-09 | $49.21 | $49.32 | $48.02 | $48.76 | $48.76 | 147,622 |
| 2024-01-08 | $49.08 | $50.16 | $48.60 | $50.13 | $50.13 | 232,363 |
| 2024-01-05 | $49.11 | $50.10 | $49.01 | $49.05 | $49.05 | 175,403 |
| 2024-01-04 | $50.05 | $50.79 | $49.54 | $49.58 | $49.58 | 161,238 |
| 2024-01-03 | $51.22 | $51.22 | $49.83 | $49.94 | $49.94 | 144,920 |
| 2024-01-02 | $51.92 | $52.63 | $51.38 | $51.81 | $51.81 | 98,260 |
| 2023-12-29 | $52.78 | $53.19 | $52.17 | $52.32 | $52.32 | 113,790 |
| 2023-12-28 | $52.89 | $53.44 | $52.82 | $52.99 | $52.99 | 73,681 |
| 2023-12-27 | $53.93 | $53.97 | $52.79 | $53.10 | $53.10 | 98,047 |
| 2023-12-26 | $52.20 | $53.83 | $51.73 | $53.66 | $53.66 | 178,651 |
| 2023-12-22 | $52.11 | $52.38 | $51.52 | $51.92 | $51.92 | 128,980 |
| 2023-12-21 | $52.35 | $52.55 | $51.26 | $51.83 | $51.83 | 146,828 |
| 2023-12-20 | $52.01 | $53.21 | $50.90 | $51.45 | $51.45 | 367,180 |
| 2023-12-19 | $52.81 | $53.61 | $52.14 | $52.56 | $52.56 | 315,032 |
| 2023-12-18 | $53.54 | $53.54 | $51.81 | $52.14 | $52.14 | 148,396 |
| 2023-12-15 | $53.54 | $54.40 | $52.57 | $52.74 | $52.74 | 435,531 |
| 2023-12-14 | $50.26 | $53.40 | $50.26 | $53.27 | $53.27 | 354,299 |
| 2023-12-13 | $47.28 | $49.41 | $46.13 | $49.27 | $49.27 | 318,438 |
| 2023-12-12 | $47.61 | $47.61 | $46.69 | $46.93 | $46.93 | 169,481 |
| 2023-12-11 | $47.05 | $47.71 | $46.70 | $47.65 | $47.65 | 187,286 |
| 2023-12-08 | $45.93 | $47.01 | $45.93 | $46.62 | $46.62 | 147,721 |
| 2023-12-07 | $46.20 | $46.40 | $45.77 | $46.09 | $46.09 | 159,380 |
| 2023-12-06 | $46.36 | $47.69 | $45.85 | $45.92 | $45.92 | 220,747 |
| 2023-12-05 | $46.35 | $46.66 | $45.92 | $46.01 | $46.01 | 204,796 |
| 2023-12-04 | $46.77 | $47.00 | $46.08 | $46.85 | $46.85 | 134,204 |
| 2023-12-01 | $44.25 | $47.08 | $44.25 | $46.79 | $46.79 | 374,505 |
| 2023-11-30 | $44.06 | $44.85 | $43.75 | $44.31 | $44.31 | 115,575 |
| 2023-11-29 | $43.90 | $44.85 | $43.77 | $43.99 | $43.99 | 247,292 |
| 2023-11-28 | $44.39 | $44.54 | $43.22 | $43.28 | $43.28 | 105,374 |
| 2023-11-27 | $44.91 | $45.10 | $44.37 | $44.53 | $44.53 | 115,485 |
| 2023-11-24 | $45.36 | $45.86 | $45.26 | $45.36 | $45.36 | 47,524 |
| 2023-11-22 | $45.58 | $45.76 | $44.58 | $45.24 | $45.24 | 129,029 |
| 2023-11-21 | $45.75 | $45.75 | $45.11 | $45.29 | $45.29 | 89,386 |
| 2023-11-20 | $45.69 | $46.64 | $45.57 | $45.95 | $45.95 | 310,138 |
| 2023-11-17 | $46.94 | $47.38 | $46.58 | $47.04 | $47.04 | 136,107 |
| 2023-11-16 | $46.28 | $46.87 | $45.74 | $46.28 | $46.28 | 212,920 |
| 2023-11-15 | $46.57 | $47.70 | $46.27 | $46.61 | $46.61 | 298,973 |
| 2023-11-14 | $45.00 | $46.59 | $44.70 | $46.44 | $46.44 | 263,741 |
| 2023-11-13 | $42.75 | $43.54 | $42.75 | $43.39 | $43.39 | 97,566 |
| 2023-11-10 | $42.33 | $43.21 | $41.92 | $43.16 | $43.16 | 132,129 |
| 2023-11-09 | $43.02 | $43.17 | $41.82 | $41.91 | $41.91 | 151,861 |
| 2023-11-08 | $43.05 | $43.27 | $41.93 | $42.52 | $42.52 | 103,755 |
| 2023-11-07 | $42.43 | $43.09 | $42.11 | $43.05 | $43.05 | 138,616 |
| 2023-11-06 | $43.64 | $43.64 | $42.16 | $42.71 | $42.71 | 144,383 |
| 2023-11-03 | $43.22 | $44.07 | $43.00 | $43.54 | $43.54 | 195,277 |
| 2023-11-02 | $41.23 | $42.13 | $41.00 | $42.12 | $42.12 | 190,801 |
| 2023-11-01 | $40.52 | $41.00 | $39.79 | $40.81 | $40.81 | 204,308 |
| 2023-10-31 | $41.26 | $41.30 | $40.62 | $40.72 | $40.72 | 154,608 |
| 2023-10-30 | $41.43 | $41.66 | $40.83 | $41.33 | $41.33 | 229,075 |
| 2023-10-27 | $39.83 | $41.36 | $39.83 | $40.74 | $40.74 | 387,660 |
| 2023-10-26 | $39.00 | $39.87 | $38.06 | $39.25 | $39.25 | 309,772 |
| 2023-10-25 | $39.99 | $40.17 | $39.06 | $39.16 | $39.16 | 312,833 |
| 2023-10-24 | $40.71 | $40.83 | $39.86 | $40.24 | $40.24 | 272,173 |
| 2023-10-23 | $40.67 | $41.43 | $40.07 | $40.15 | $40.15 | 390,505 |
| 2023-10-20 | $41.86 | $41.97 | $40.73 | $40.76 | $40.76 | 211,796 |
| 2023-10-19 | $43.51 | $43.75 | $41.93 | $41.96 | $41.96 | 205,398 |
| 2023-10-18 | $44.59 | $44.59 | $42.97 | $43.75 | $43.75 | 591,728 |
| 2023-10-17 | $43.73 | $45.65 | $43.73 | $45.31 | $45.31 | 179,066 |
| 2023-10-16 | $44.05 | $45.00 | $43.88 | $44.23 | $44.23 | 158,399 |
| 2023-10-13 | $44.59 | $45.10 | $43.09 | $43.41 | $43.41 | 318,929 |
| 2023-10-12 | $43.67 | $44.52 | $42.80 | $44.40 | $44.40 | 308,686 |
| 2023-10-11 | $42.56 | $43.79 | $42.18 | $43.55 | $43.55 | 145,111 |
| 2023-10-10 | $41.56 | $42.87 | $41.47 | $42.26 | $42.26 | 170,507 |
| 2023-10-09 | $41.22 | $41.60 | $40.84 | $41.32 | $41.32 | 142,804 |
| 2023-10-06 | $40.27 | $42.07 | $39.79 | $41.39 | $41.39 | 204,695 |
| 2023-10-05 | $39.97 | $40.83 | $39.25 | $40.34 | $40.34 | 460,488 |
| 2023-10-04 | $41.52 | $41.61 | $39.67 | $40.08 | $40.08 | 245,002 |
| 2023-10-03 | $42.08 | $43.12 | $41.08 | $41.47 | $41.47 | 153,852 |
| 2023-10-02 | $43.20 | $43.62 | $42.19 | $42.34 | $42.34 | 127,030 |
| 2023-09-29 | $44.83 | $45.03 | $43.13 | $43.19 | $43.19 | 223,505 |
| 2023-09-28 | $43.39 | $44.82 | $43.39 | $44.38 | $44.38 | 418,368 |
| 2023-09-27 | $42.42 | $43.72 | $42.37 | $43.39 | $43.39 | 217,516 |
| 2023-09-26 | $41.99 | $42.74 | $41.92 | $41.92 | $41.92 | 200,938 |
| 2023-09-25 | $41.93 | $42.69 | $41.82 | $42.41 | $42.41 | 107,277 |
| 2023-09-22 | $41.74 | $42.47 | $41.74 | $42.21 | $42.21 | 131,501 |
| 2023-09-21 | $42.41 | $42.46 | $41.32 | $41.65 | $41.65 | 301,866 |
| 2023-09-20 | $43.48 | $44.17 | $42.70 | $42.79 | $42.79 | 142,105 |
| 2023-09-19 | $43.41 | $43.98 | $43.09 | $43.09 | $43.09 | 163,394 |
| 2023-09-18 | $43.96 | $44.68 | $43.48 | $43.51 | $43.51 | 243,764 |
| 2023-09-15 | $43.48 | $43.88 | $42.93 | $43.82 | $43.82 | 348,803 |
| 2023-09-14 | $43.30 | $44.10 | $43.02 | $43.55 | $43.55 | 244,276 |
| 2023-09-13 | $43.78 | $43.84 | $42.52 | $42.65 | $42.65 | 368,991 |
| 2023-09-12 | $43.20 | $44.33 | $43.12 | $43.78 | $43.78 | 273,237 |
| 2023-09-11 | $43.67 | $44.04 | $42.89 | $43.41 | $43.41 | 269,892 |
| 2023-09-08 | $43.66 | $43.77 | $43.01 | $43.29 | $43.29 | 287,130 |
| 2023-09-07 | $44.17 | $45.71 | $42.78 | $43.48 | $43.48 | 303,272 |
| 2023-09-06 | $44.60 | $45.22 | $44.12 | $44.51 | $44.51 | 262,503 |
| 2023-09-05 | $46.37 | $46.51 | $44.41 | $44.46 | $44.46 | 276,187 |
| 2023-09-01 | $46.03 | $46.79 | $45.92 | $46.71 | $46.71 | 154,325 |
| 2023-08-31 | $45.65 | $46.09 | $45.26 | $45.32 | $45.32 | 204,459 |
| 2023-08-30 | $45.46 | $46.26 | $45.20 | $45.54 | $45.54 | 170,434 |
| 2023-08-29 | $44.92 | $45.85 | $44.42 | $45.69 | $45.69 | 138,489 |
| 2023-08-28 | $44.23 | $45.41 | $44.23 | $45.00 | $44.73 | 234,083 |
| 2023-08-25 | $44.81 | $44.96 | $43.60 | $44.08 | $44.08 | 171,752 |
| 2023-08-24 | $44.53 | $45.28 | $44.04 | $44.59 | $44.59 | 144,917 |
| 2023-08-23 | $44.31 | $45.23 | $43.83 | $44.93 | $44.93 | 155,843 |
| 2023-08-22 | $46.00 | $46.30 | $44.26 | $44.31 | $44.31 | 113,706 |
| 2023-08-21 | $45.50 | $45.94 | $45.07 | $45.71 | $45.71 | 360,622 |
| 2023-08-18 | $44.76 | $45.57 | $44.31 | $45.52 | $45.52 | 144,435 |
| 2023-08-17 | $46.27 | $46.97 | $45.08 | $45.31 | $45.31 | 108,250 |
| 2023-08-16 | $47.19 | $47.87 | $46.16 | $46.16 | $46.16 | 86,231 |
| 2023-08-15 | $47.86 | $48.03 | $46.93 | $47.25 | $47.25 | 82,203 |
| 2023-08-14 | $48.11 | $48.68 | $47.80 | $48.35 | $48.35 | 144,619 |
| 2023-08-11 | $47.24 | $48.64 | $47.24 | $48.50 | $48.50 | 135,459 |
| 2023-08-10 | $48.31 | $49.03 | $46.91 | $47.17 | $47.17 | 199,570 |
| 2023-08-09 | $48.80 | $48.80 | $48.00 | $48.20 | $48.20 | 88,517 |
| 2023-08-08 | $48.75 | $49.05 | $47.76 | $48.80 | $48.80 | 127,176 |
| 2023-08-07 | $48.78 | $50.14 | $48.56 | $49.86 | $49.86 | 94,358 |
| 2023-08-04 | $48.81 | $49.74 | $48.60 | $48.71 | $48.71 | 114,453 |
| 2023-08-03 | $48.46 | $49.07 | $47.70 | $48.77 | $48.77 | 147,363 |
| 2023-08-02 | $49.12 | $49.92 | $48.61 | $48.90 | $48.90 | 181,953 |
| 2023-08-01 | $48.58 | $50.36 | $48.53 | $49.78 | $49.78 | 248,568 |
| 2023-07-31 | $47.21 | $49.95 | $47.21 | $48.58 | $48.58 | 553,152 |
| 2023-07-28 | $45.61 | $47.19 | $44.84 | $46.69 | $46.69 | 396,561 |
| 2023-07-27 | $48.30 | $48.80 | $43.50 | $43.97 | $43.97 | 534,558 |
| 2023-07-26 | $47.14 | $48.00 | $46.52 | $46.71 | $46.71 | 343,503 |
| 2023-07-25 | $46.98 | $47.87 | $46.84 | $47.09 | $47.09 | 244,891 |
| 2023-07-24 | $46.92 | $47.76 | $46.92 | $47.45 | $47.45 | 220,168 |
| 2023-07-21 | $48.45 | $48.45 | $46.59 | $46.64 | $46.64 | 276,973 |
| 2023-07-20 | $48.27 | $48.95 | $47.79 | $47.97 | $47.97 | 245,060 |
| 2023-07-19 | $47.60 | $48.57 | $47.58 | $48.27 | $48.27 | 252,943 |
| 2023-07-18 | $46.23 | $47.67 | $45.99 | $47.67 | $47.67 | 128,033 |
| 2023-07-17 | $45.68 | $46.66 | $45.65 | $46.39 | $46.39 | 186,525 |
| 2023-07-14 | $46.66 | $46.66 | $45.47 | $45.98 | $45.98 | 97,461 |
| 2023-07-13 | $46.98 | $47.21 | $46.24 | $46.78 | $46.78 | 124,379 |
| 2023-07-12 | $47.29 | $47.42 | $46.55 | $46.69 | $46.69 | 141,408 |
| 2023-07-11 | $45.16 | $46.50 | $44.90 | $46.45 | $46.45 | 134,756 |
| 2023-07-10 | $44.53 | $45.64 | $44.03 | $44.94 | $44.94 | 148,367 |
| 2023-07-07 | $43.43 | $45.01 | $43.43 | $44.49 | $44.49 | 425,992 |
| 2023-07-06 | $43.98 | $44.34 | $42.95 | $43.21 | $43.21 | 203,179 |
| 2023-07-05 | $45.33 | $45.33 | $44.46 | $44.49 | $44.49 | 130,439 |
| 2023-07-03 | $45.51 | $46.10 | $45.15 | $45.60 | $45.60 | 84,247 |
| 2023-06-30 | $46.14 | $46.58 | $45.72 | $45.75 | $45.75 | 215,236 |
| 2023-06-29 | $44.83 | $45.80 | $44.83 | $45.73 | $45.73 | 209,391 |
| 2023-06-28 | $44.29 | $44.83 | $43.84 | $44.72 | $44.72 | 305,747 |
| 2023-06-27 | $43.27 | $44.53 | $42.93 | $44.22 | $44.22 | 209,110 |
| 2023-06-26 | $42.27 | $43.89 | $42.27 | $43.16 | $43.16 | 186,940 |
| 2023-06-23 | $42.84 | $43.51 | $42.18 | $42.38 | $42.38 | 382,514 |
| 2023-06-22 | $44.81 | $44.83 | $43.55 | $43.67 | $43.67 | 156,841 |
| 2023-06-21 | $44.71 | $45.85 | $44.52 | $44.95 | $44.95 | 231,582 |
| 2023-06-20 | $43.58 | $45.24 | $42.81 | $45.04 | $45.04 | 417,221 |
| 2023-06-16 | $44.07 | $44.11 | $43.01 | $43.88 | $43.88 | 439,430 |
| 2023-06-15 | $42.62 | $44.17 | $42.62 | $44.08 | $44.08 | 205,356 |
| 2023-06-14 | $43.70 | $44.18 | $42.25 | $42.97 | $42.97 | 184,469 |
| 2023-06-13 | $43.00 | $44.49 | $43.00 | $43.84 | $43.84 | 203,023 |
| 2023-06-12 | $42.43 | $43.58 | $42.15 | $42.86 | $42.86 | 171,584 |
| 2023-06-09 | $43.77 | $43.77 | $42.08 | $42.39 | $42.39 | 379,126 |
| 2023-06-08 | $42.88 | $43.81 | $42.50 | $43.75 | $43.75 | 217,090 |
| 2023-06-07 | $41.21 | $43.35 | $40.98 | $43.14 | $43.14 | 278,104 |
| 2023-06-06 | $38.71 | $40.93 | $38.41 | $40.77 | $40.77 | 271,958 |
| 2023-06-05 | $39.46 | $39.50 | $38.50 | $38.82 | $38.82 | 239,058 |
| 2023-06-02 | $37.39 | $39.77 | $37.20 | $39.52 | $39.52 | 169,455 |
| 2023-06-01 | $36.04 | $36.71 | $35.57 | $36.48 | $36.48 | 180,073 |
| 2023-05-31 | $37.23 | $37.70 | $35.86 | $35.96 | $35.96 | 138,778 |
| 2023-05-30 | $37.83 | $38.25 | $37.35 | $37.57 | $37.57 | 252,996 |
| 2023-05-26 | $37.22 | $38.17 | $37.22 | $37.82 | $37.82 | 222,638 |
| 2023-05-25 | $36.57 | $37.84 | $36.24 | $37.03 | $37.03 | 185,748 |
| 2023-05-24 | $37.68 | $37.68 | $36.60 | $36.80 | $36.80 | 161,319 |
| 2023-05-23 | $38.29 | $39.09 | $37.76 | $38.14 | $37.86 | 182,212 |
| 2023-05-22 | $37.56 | $38.33 | $36.91 | $38.29 | $38.01 | 173,229 |
| 2023-05-19 | $38.20 | $38.30 | $36.86 | $37.31 | $37.03 | 141,708 |
| 2023-05-18 | $36.81 | $37.78 | $36.81 | $37.56 | $37.28 | 333,695 |
| 2023-05-17 | $35.42 | $37.40 | $35.16 | $37.00 | $36.73 | 593,623 |
| 2023-05-16 | $35.43 | $35.43 | $34.86 | $35.00 | $34.74 | 263,378 |
| 2023-05-15 | $35.10 | $36.21 | $34.75 | $35.75 | $35.75 | 521,057 |
| 2023-05-12 | $35.73 | $35.84 | $34.73 | $34.99 | $34.99 | 151,918 |
| 2023-05-11 | $35.24 | $35.43 | $34.96 | $35.25 | $35.25 | 146,790 |
| 2023-05-10 | $35.49 | $35.74 | $35.16 | $35.62 | $35.62 | 547,926 |
| 2023-05-09 | $34.39 | $35.06 | $33.92 | $34.81 | $34.81 | 527,446 |
| 2023-05-08 | $33.99 | $34.53 | $33.65 | $34.50 | $34.50 | 256,258 |
| 2023-05-05 | $33.43 | $34.35 | $33.24 | $33.60 | $33.60 | 297,273 |
| 2023-05-04 | $33.92 | $34.30 | $32.33 | $32.62 | $32.62 | 354,197 |
| 2023-05-03 | $35.12 | $36.08 | $34.29 | $34.35 | $34.35 | 472,130 |
| 2023-05-02 | $36.70 | $36.90 | $35.02 | $35.13 | $35.13 | 406,491 |
| 2023-05-01 | $36.37 | $37.41 | $36.33 | $36.98 | $36.98 | 263,834 |
| 2023-04-28 | $35.84 | $36.69 | $35.51 | $36.50 | $36.50 | 309,997 |
| 2023-04-27 | $40.41 | $40.54 | $35.00 | $36.16 | $36.16 | 986,483 |
| 2023-04-26 | $41.20 | $41.71 | $40.89 | $41.36 | $41.36 | 298,862 |
| 2023-04-25 | $41.74 | $42.04 | $41.34 | $41.55 | $41.55 | 173,355 |
| 2023-04-24 | $41.72 | $42.66 | $41.72 | $42.38 | $42.38 | 158,421 |
| 2023-04-21 | $42.18 | $42.49 | $41.27 | $41.55 | $41.55 | 246,585 |
| 2023-04-20 | $42.16 | $42.89 | $41.98 | $42.31 | $42.31 | 140,066 |
| 2023-04-19 | $42.65 | $42.94 | $41.97 | $42.38 | $42.38 | 126,214 |
| 2023-04-18 | $42.92 | $43.44 | $42.64 | $42.95 | $42.95 | 180,037 |
| 2023-04-17 | $42.00 | $42.86 | $42.00 | $42.70 | $42.70 | 156,960 |
| 2023-04-14 | $41.93 | $42.60 | $41.59 | $41.98 | $41.98 | 124,814 |
| 2023-04-13 | $42.16 | $42.25 | $41.26 | $41.86 | $41.86 | 128,411 |
| 2023-04-12 | $41.77 | $42.30 | $41.44 | $41.92 | $41.92 | 140,654 |
| 2023-04-11 | $41.25 | $41.79 | $41.00 | $41.01 | $41.01 | 218,400 |
| 2023-04-10 | $40.01 | $41.45 | $39.70 | $40.99 | $40.99 | 187,286 |
| 2023-04-06 | $39.92 | $40.61 | $39.50 | $40.09 | $40.09 | 201,755 |
| 2023-04-05 | $40.87 | $41.36 | $39.52 | $39.75 | $39.75 | 400,948 |
| 2023-04-04 | $44.15 | $44.15 | $40.99 | $41.41 | $41.41 | 402,442 |
| 2023-04-03 | $44.52 | $44.86 | $43.24 | $44.00 | $44.00 | 227,691 |
| 2023-03-31 | $43.86 | $44.62 | $43.71 | $44.23 | $44.23 | 203,436 |
| 2023-03-30 | $43.46 | $43.86 | $43.03 | $43.43 | $43.43 | 203,890 |
| 2023-03-29 | $43.37 | $43.47 | $42.10 | $42.92 | $42.92 | 287,846 |
| 2023-03-28 | $42.83 | $43.69 | $42.22 | $42.89 | $42.89 | 270,817 |
| 2023-03-27 | $42.91 | $43.44 | $42.12 | $43.12 | $43.12 | 141,224 |
| 2023-03-24 | $41.94 | $42.27 | $40.77 | $42.26 | $42.26 | 222,023 |
| 2023-03-23 | $43.35 | $45.54 | $41.82 | $42.65 | $42.65 | 200,238 |
| 2023-03-22 | $44.40 | $46.04 | $43.06 | $43.12 | $43.12 | 213,576 |
| 2023-03-21 | $44.07 | $44.74 | $43.55 | $44.40 | $44.40 | 172,503 |
| 2023-03-20 | $42.60 | $43.50 | $42.25 | $42.43 | $42.43 | 177,877 |
| 2023-03-17 | $43.54 | $44.01 | $41.14 | $41.91 | $41.91 | 745,083 |
| 2023-03-16 | $44.32 | $45.10 | $43.48 | $44.27 | $44.27 | 301,156 |
| 2023-03-15 | $45.57 | $46.03 | $43.55 | $44.79 | $44.79 | 682,209 |
| 2023-03-14 | $47.36 | $48.03 | $46.10 | $47.07 | $47.07 | 201,578 |
| 2023-03-13 | $47.79 | $48.16 | $45.08 | $45.70 | $45.70 | 409,882 |
| 2023-03-10 | $53.16 | $53.16 | $48.30 | $48.62 | $48.62 | 480,059 |
| 2023-03-09 | $55.02 | $55.30 | $53.00 | $53.28 | $53.28 | 453,174 |
| 2023-03-08 | $55.34 | $55.76 | $54.41 | $54.93 | $54.93 | 161,910 |
| 2023-03-07 | $55.27 | $56.23 | $54.87 | $55.31 | $55.31 | 198,759 |
| 2023-03-06 | $56.13 | $56.47 | $54.97 | $55.42 | $55.42 | 179,737 |
| 2023-03-03 | $55.46 | $56.03 | $54.76 | $55.80 | $55.80 | 187,303 |
| 2023-03-02 | $54.24 | $55.66 | $53.88 | $55.19 | $55.19 | 310,748 |
| 2023-03-01 | $55.24 | $56.25 | $54.21 | $54.49 | $54.49 | 346,806 |
| 2023-02-28 | $53.60 | $56.17 | $53.60 | $55.50 | $55.50 | 647,128 |
| 2023-02-27 | $53.79 | $54.43 | $53.30 | $53.74 | $53.74 | 346,801 |
| 2023-02-24 | $50.77 | $53.54 | $50.12 | $53.36 | $53.36 | 475,378 |
| 2023-02-23 | $49.93 | $51.57 | $49.72 | $51.34 | $51.34 | 323,120 |
| 2023-02-22 | $51.37 | $51.85 | $49.30 | $49.36 | $49.10 | 464,640 |
| 2023-02-21 | $50.98 | $51.46 | $49.61 | $49.61 | $49.61 | 283,971 |
| 2023-02-17 | $51.00 | $51.90 | $50.90 | $51.46 | $51.46 | 216,500 |
| 2023-02-16 | $50.08 | $51.50 | $50.08 | $50.84 | $50.84 | 340,127 |
| 2023-02-15 | $49.46 | $50.90 | $49.25 | $50.71 | $50.71 | 151,692 |
| 2023-02-14 | $49.94 | $50.71 | $49.21 | $49.89 | $49.89 | 270,967 |
| 2023-02-13 | $49.72 | $50.37 | $49.45 | $50.11 | $50.11 | 306,192 |
| 2023-02-10 | $49.66 | $49.85 | $48.95 | $49.62 | $49.62 | 150,854 |
| 2023-02-09 | $51.33 | $51.52 | $49.56 | $49.75 | $49.75 | 191,660 |
| 2023-02-08 | $50.90 | $51.20 | $50.61 | $50.85 | $50.85 | 210,041 |
| 2023-02-07 | $50.42 | $51.18 | $49.80 | $51.09 | $51.09 | 212,734 |
| 2023-02-06 | $50.99 | $51.32 | $50.56 | $50.68 | $50.68 | 249,000 |
| 2023-02-03 | $50.50 | $51.83 | $50.28 | $51.16 | $51.16 | 175,283 |
| 2023-02-02 | $51.79 | $51.82 | $50.35 | $51.00 | $51.00 | 260,791 |
| 2023-02-01 | $50.64 | $51.84 | $50.07 | $51.40 | $51.40 | 195,883 |
| 2023-01-31 | $49.94 | $50.95 | $49.42 | $50.89 | $50.89 | 260,694 |
| 2023-01-30 | $50.30 | $50.84 | $49.83 | $49.84 | $49.84 | 257,286 |
| 2023-01-27 | $49.91 | $51.00 | $49.75 | $50.78 | $50.78 | 172,579 |
| 2023-01-26 | $49.35 | $50.28 | $48.93 | $50.18 | $50.18 | 334,608 |
| 2023-01-25 | $49.01 | $49.20 | $48.41 | $48.96 | $48.96 | 178,220 |
| 2023-01-24 | $48.92 | $49.93 | $48.86 | $49.45 | $49.45 | 208,798 |
| 2023-01-23 | $48.35 | $49.51 | $48.25 | $49.32 | $49.32 | 298,020 |
| 2023-01-20 | $47.80 | $48.22 | $47.00 | $48.19 | $48.19 | 239,212 |
| 2023-01-19 | $47.26 | $47.85 | $46.61 | $47.45 | $47.45 | 319,465 |
| 2023-01-18 | $47.72 | $48.15 | $46.99 | $47.70 | $47.70 | 264,979 |
| 2023-01-17 | $47.24 | $47.80 | $46.87 | $47.57 | $47.57 | 198,448 |
| 2023-01-13 | $47.68 | $48.22 | $47.09 | $47.24 | $47.24 | 265,148 |
| 2023-01-12 | $48.04 | $48.84 | $47.67 | $48.07 | $48.07 | 361,804 |
| 2023-01-11 | $49.00 | $49.24 | $47.94 | $47.96 | $47.96 | 277,314 |
| 2023-01-10 | $47.68 | $48.90 | $47.14 | $48.73 | $48.73 | 270,174 |
| 2023-01-09 | $48.37 | $48.74 | $47.34 | $47.44 | $47.44 | 323,166 |
| 2023-01-06 | $46.17 | $48.23 | $46.17 | $47.94 | $47.94 | 378,921 |
| 2023-01-05 | $45.19 | $45.96 | $44.26 | $45.90 | $45.90 | 173,785 |
| 2023-01-04 | $45.60 | $46.21 | $45.16 | $45.43 | $45.43 | 152,562 |
| 2023-01-03 | $45.94 | $46.15 | $44.90 | $45.36 | $45.36 | 198,083 |
| 2022-12-30 | $45.70 | $46.00 | $45.03 | $45.40 | $45.40 | 270,250 |
| 2022-12-29 | $45.28 | $46.44 | $45.27 | $46.11 | $46.11 | 150,033 |
| 2022-12-28 | $45.91 | $46.09 | $44.71 | $45.01 | $45.01 | 193,050 |
| 2022-12-27 | $45.45 | $46.33 | $44.97 | $45.77 | $45.77 | 185,366 |
| 2022-12-23 | $44.14 | $45.29 | $44.14 | $45.20 | $45.20 | 143,727 |
| 2022-12-22 | $44.63 | $45.48 | $43.17 | $44.22 | $44.22 | 223,304 |
| 2022-12-21 | $45.13 | $45.43 | $44.65 | $44.92 | $44.92 | 184,131 |
| 2022-12-20 | $43.88 | $44.53 | $43.61 | $44.37 | $44.37 | 214,188 |
| 2022-12-19 | $44.05 | $44.37 | $43.23 | $43.80 | $43.80 | 202,801 |
| 2022-12-16 | $43.31 | $43.77 | $42.32 | $43.70 | $43.70 | 372,773 |
| 2022-12-15 | $45.66 | $45.66 | $43.27 | $43.62 | $43.62 | 351,593 |
| 2022-12-14 | $45.93 | $47.17 | $45.58 | $46.19 | $46.19 | 415,237 |
| 2022-12-13 | $46.09 | $46.81 | $45.12 | $45.96 | $45.96 | 452,435 |
| 2022-12-12 | $42.95 | $45.61 | $42.26 | $45.56 | $45.56 | 329,689 |
| 2022-12-09 | $43.11 | $43.74 | $42.79 | $42.82 | $42.82 | 249,059 |
| 2022-12-08 | $44.98 | $45.24 | $42.80 | $43.45 | $43.45 | 266,783 |
| 2022-12-07 | $42.77 | $44.91 | $42.64 | $44.73 | $44.73 | 434,881 |
| 2022-12-06 | $41.71 | $42.90 | $41.71 | $42.77 | $42.77 | 234,818 |
| 2022-12-05 | $42.68 | $42.68 | $41.47 | $41.75 | $41.75 | 157,767 |
| 2022-12-02 | $41.61 | $43.45 | $41.24 | $42.88 | $42.88 | 172,941 |
| 2022-12-01 | $42.39 | $42.72 | $41.58 | $42.56 | $42.56 | 217,126 |
| 2022-11-30 | $40.32 | $41.95 | $39.09 | $41.93 | $41.93 | 320,095 |
| 2022-11-29 | $40.88 | $41.09 | $39.99 | $40.19 | $40.19 | 132,869 |
| 2022-11-28 | $41.45 | $41.62 | $40.54 | $40.93 | $40.93 | 150,519 |
| 2022-11-25 | $42.17 | $42.26 | $41.60 | $41.93 | $41.93 | 58,069 |
| 2022-11-23 | $42.30 | $42.73 | $41.87 | $42.53 | $42.53 | 124,390 |
| 2022-11-22 | $41.90 | $42.62 | $41.47 | $42.60 | $42.60 | 159,966 |
| 2022-11-21 | $40.87 | $41.59 | $40.73 | $41.49 | $41.49 | 153,031 |
| 2022-11-18 | $41.64 | $41.96 | $40.50 | $40.92 | $40.92 | 123,219 |
| 2022-11-17 | $40.13 | $40.86 | $39.51 | $40.86 | $40.86 | 173,032 |
| 2022-11-16 | $41.60 | $42.01 | $41.04 | $41.23 | $41.23 | 105,845 |
| 2022-11-15 | $42.40 | $42.69 | $41.40 | $41.80 | $41.80 | 154,630 |
| 2022-11-14 | $41.52 | $42.48 | $41.04 | $41.75 | $41.75 | 126,615 |
| 2022-11-11 | $41.96 | $42.82 | $41.44 | $41.90 | $41.90 | 185,743 |
| 2022-11-10 | $41.36 | $41.90 | $40.80 | $41.49 | $41.49 | 394,377 |
| 2022-11-09 | $40.21 | $40.44 | $39.36 | $39.61 | $39.61 | 158,914 |
| 2022-11-08 | $40.59 | $40.99 | $40.03 | $40.73 | $40.73 | 207,231 |
| 2022-11-07 | $41.07 | $41.15 | $39.58 | $40.42 | $40.42 | 249,720 |
| 2022-11-04 | $39.36 | $40.76 | $39.35 | $40.60 | $40.60 | 202,006 |
| 2022-11-03 | $37.02 | $39.64 | $36.85 | $39.32 | $39.32 | 210,100 |
| 2022-11-02 | $38.72 | $39.53 | $37.42 | $37.62 | $37.62 | 219,662 |
| 2022-11-01 | $38.06 | $39.28 | $37.80 | $38.77 | $38.77 | 365,274 |
| 2022-10-31 | $36.65 | $38.00 | $36.16 | $37.76 | $37.76 | 228,679 |
| 2022-10-28 | $33.47 | $37.32 | $33.47 | $36.78 | $36.78 | 346,164 |
| 2022-10-27 | $32.94 | $33.50 | $32.23 | $32.91 | $32.91 | 186,295 |
| 2022-10-26 | $31.73 | $32.39 | $31.22 | $31.72 | $31.72 | 116,660 |
| 2022-10-25 | $31.17 | $32.28 | $31.00 | $31.70 | $31.70 | 204,709 |
| 2022-10-24 | $30.86 | $31.47 | $29.94 | $31.18 | $31.18 | 163,019 |
| 2022-10-21 | $29.36 | $30.89 | $29.08 | $30.60 | $30.60 | 171,079 |
| 2022-10-20 | $30.48 | $30.69 | $28.95 | $29.21 | $29.21 | 177,105 |
| 2022-10-19 | $30.30 | $30.95 | $29.83 | $30.30 | $30.30 | 179,625 |
| 2022-10-18 | $31.04 | $31.40 | $30.38 | $30.98 | $30.98 | 109,939 |
| 2022-10-17 | $29.46 | $30.23 | $29.30 | $30.12 | $30.12 | 122,018 |
| 2022-10-14 | $29.90 | $30.01 | $28.80 | $28.87 | $28.87 | 96,998 |
| 2022-10-13 | $28.10 | $29.89 | $27.38 | $29.69 | $29.69 | 128,551 |
| 2022-10-12 | $29.21 | $29.29 | $28.63 | $28.65 | $28.65 | 137,164 |
| 2022-10-11 | $28.88 | $29.67 | $28.61 | $29.17 | $29.17 | 125,291 |
| 2022-10-10 | $29.51 | $29.65 | $28.83 | $29.20 | $29.20 | 84,721 |
| 2022-10-07 | $30.51 | $30.53 | $29.12 | $29.32 | $29.32 | 105,395 |
| 2022-10-06 | $30.87 | $31.63 | $30.62 | $30.82 | $30.82 | 85,109 |
| 2022-10-05 | $30.99 | $31.45 | $30.45 | $31.27 | $31.27 | 85,622 |
| 2022-10-04 | $30.56 | $31.45 | $30.42 | $31.40 | $31.40 | 154,742 |
| 2022-10-03 | $28.79 | $29.88 | $28.31 | $29.51 | $29.51 | 145,961 |
| 2022-09-30 | $28.55 | $29.38 | $28.26 | $28.34 | $28.34 | 148,713 |
| 2022-09-29 | $28.25 | $28.65 | $27.70 | $28.52 | $28.52 | 156,986 |
| 2022-09-28 | $27.90 | $29.15 | $27.81 | $28.91 | $28.91 | 137,676 |
| 2022-09-27 | $27.77 | $28.33 | $27.14 | $27.56 | $27.56 | 173,542 |
| 2022-09-26 | $27.68 | $28.29 | $26.94 | $27.46 | $27.46 | 257,917 |
| 2022-09-23 | $28.81 | $29.06 | $27.62 | $28.08 | $28.08 | 169,123 |
| 2022-09-22 | $30.67 | $30.67 | $29.31 | $29.34 | $29.34 | 108,734 |
| 2022-09-21 | $31.36 | $31.75 | $30.46 | $30.55 | $30.55 | 129,269 |
| 2022-09-20 | $31.28 | $31.44 | $30.55 | $31.15 | $31.15 | 109,069 |
| 2022-09-19 | $30.89 | $31.95 | $30.61 | $31.77 | $31.77 | 170,935 |
| 2022-09-16 | $30.32 | $30.73 | $29.87 | $30.45 | $30.45 | 281,120 |
| 2022-09-15 | $31.08 | $31.83 | $30.73 | $31.01 | $31.01 | 95,840 |
| 2022-09-14 | $31.55 | $31.66 | $30.74 | $31.28 | $31.28 | 130,036 |
| 2022-09-13 | $32.37 | $32.81 | $31.21 | $31.42 | $31.42 | 113,326 |
| 2022-09-12 | $33.40 | $33.75 | $32.99 | $33.39 | $33.39 | 108,591 |
| 2022-09-09 | $32.52 | $33.67 | $32.49 | $33.00 | $33.00 | 103,494 |
| 2022-09-08 | $31.43 | $32.39 | $30.84 | $32.26 | $32.26 | 110,847 |
| 2022-09-07 | $30.81 | $32.03 | $30.64 | $31.96 | $31.96 | 318,905 |
| 2022-09-06 | $31.01 | $31.19 | $30.20 | $31.12 | $31.12 | 171,424 |
| 2022-09-02 | $31.33 | $31.82 | $30.75 | $30.91 | $30.91 | 165,458 |
| 2022-09-01 | $31.27 | $31.62 | $30.42 | $31.02 | $31.02 | 142,522 |
| 2022-08-31 | $32.11 | $32.20 | $31.34 | $31.66 | $31.66 | 131,050 |
| 2022-08-30 | $33.11 | $33.15 | $31.72 | $31.87 | $31.87 | 114,647 |
| 2022-08-29 | $33.15 | $33.55 | $32.82 | $33.17 | $33.17 | 150,329 |
| 2022-08-26 | $35.18 | $35.37 | $33.51 | $33.54 | $33.54 | 109,977 |
| 2022-08-25 | $33.85 | $35.19 | $33.85 | $35.11 | $35.11 | 124,581 |
| 2022-08-24 | $33.49 | $34.28 | $33.38 | $33.93 | $33.67 | 224,439 |
| 2022-08-23 | $33.32 | $34.18 | $33.28 | $33.59 | $33.33 | 125,055 |
| 2022-08-22 | $33.77 | $34.04 | $33.19 | $33.34 | $33.08 | 193,704 |
| 2022-08-19 | $34.70 | $35.26 | $34.15 | $34.41 | $34.14 | 131,594 |
| 2022-08-18 | $34.84 | $35.43 | $34.53 | $35.18 | $34.91 | 483,590 |
| 2022-08-17 | $35.03 | $35.03 | $34.56 | $34.93 | $34.66 | 135,843 |
| 2022-08-16 | $35.64 | $36.02 | $35.33 | $35.54 | $35.26 | 160,750 |
| 2022-08-15 | $35.14 | $35.78 | $34.84 | $35.64 | $35.36 | 166,083 |
| 2022-08-12 | $35.21 | $35.71 | $34.85 | $35.20 | $34.93 | 156,083 |
| 2022-08-11 | $35.34 | $36.00 | $35.09 | $35.36 | $35.09 | 188,972 |
| 2022-08-10 | $35.26 | $35.93 | $34.97 | $35.04 | $34.77 | 161,004 |
| 2022-08-09 | $34.50 | $34.54 | $33.83 | $34.37 | $34.10 | 156,162 |
| 2022-08-08 | $35.14 | $35.62 | $34.21 | $34.43 | $34.16 | 150,160 |
| 2022-08-05 | $34.32 | $35.09 | $34.32 | $34.99 | $34.72 | 129,953 |
| 2022-08-04 | $34.63 | $35.21 | $34.29 | $34.69 | $34.42 | 122,932 |
| 2022-08-03 | $34.59 | $35.07 | $34.03 | $34.65 | $34.38 | 196,873 |
| 2022-08-02 | $34.78 | $35.56 | $34.19 | $34.47 | $34.20 | 218,057 |
| 2022-08-01 | $35.29 | $35.40 | $34.49 | $34.98 | $34.71 | 322,045 |
| 2022-07-29 | $33.46 | $36.19 | $33.46 | $35.75 | $35.47 | 280,069 |
| 2022-07-28 | $31.64 | $33.31 | $31.64 | $33.07 | $32.81 | 198,451 |
| 2022-07-27 | $30.05 | $31.38 | $29.92 | $31.15 | $30.91 | 162,925 |
| 2022-07-26 | $30.11 | $30.63 | $29.91 | $30.32 | $30.08 | 109,963 |
| 2022-07-25 | $29.58 | $30.40 | $29.32 | $30.35 | $30.11 | 126,877 |
| 2022-07-22 | $29.50 | $29.92 | $28.83 | $29.65 | $29.42 | 123,611 |
| 2022-07-21 | $29.26 | $29.65 | $28.49 | $29.58 | $29.35 | 170,827 |
| 2022-07-20 | $28.87 | $29.93 | $28.61 | $29.69 | $29.46 | 200,960 |
| 2022-07-19 | $28.12 | $28.87 | $27.42 | $28.82 | $28.60 | 236,493 |
| 2022-07-18 | $27.73 | $28.27 | $27.34 | $27.58 | $27.37 | 221,450 |
| 2022-07-15 | $27.38 | $29.08 | $26.65 | $27.18 | $26.97 | 233,135 |
| 2022-07-14 | $27.26 | $27.33 | $26.12 | $26.64 | $26.43 | 319,106 |
| 2022-07-13 | $27.72 | $28.40 | $27.27 | $27.97 | $27.75 | 157,255 |
| 2022-07-12 | $27.39 | $28.64 | $27.39 | $28.12 | $27.90 | 240,297 |
| 2022-07-11 | $27.75 | $27.99 | $27.31 | $27.60 | $27.39 | 135,700 |
| 2022-07-08 | $28.21 | $28.81 | $27.71 | $28.00 | $27.78 | 199,918 |
| 2022-07-07 | $27.53 | $28.46 | $27.15 | $28.17 | $27.95 | 446,546 |
| 2022-07-06 | $28.26 | $28.49 | $26.77 | $27.05 | $26.84 | 410,171 |
| 2022-07-05 | $28.38 | $28.38 | $27.44 | $28.13 | $27.91 | 413,712 |
| 2022-07-01 | $28.78 | $29.30 | $28.06 | $29.11 | $28.88 | 136,833 |
| 2022-06-30 | $27.85 | $29.11 | $27.50 | $28.97 | $28.74 | 438,996 |
| 2022-06-29 | $28.99 | $28.99 | $27.84 | $28.34 | $28.12 | 224,339 |
| 2022-06-28 | $30.00 | $30.24 | $29.02 | $29.07 | $28.84 | 212,557 |
| 2022-06-27 | $29.81 | $30.19 | $29.07 | $29.69 | $29.46 | 155,720 |
| 2022-06-24 | $28.74 | $29.67 | $28.31 | $29.54 | $29.31 | 408,690 |
| 2022-06-23 | $28.61 | $28.93 | $27.52 | $28.19 | $27.97 | 272,815 |
| 2022-06-22 | $27.33 | $28.71 | $26.93 | $28.55 | $28.33 | 278,902 |
| 2022-06-21 | $29.01 | $29.59 | $27.89 | $27.98 | $27.76 | 296,728 |
| 2022-06-17 | $28.14 | $29.03 | $27.50 | $27.97 | $27.75 | 441,038 |
| 2022-06-16 | $30.98 | $31.00 | $28.03 | $28.11 | $27.89 | 423,629 |
| 2022-06-15 | $32.24 | $32.85 | $31.50 | $31.69 | $31.44 | 253,517 |
| 2022-06-14 | $30.90 | $32.15 | $30.62 | $32.00 | $31.75 | 325,750 |
| 2022-06-13 | $31.81 | $31.98 | $30.48 | $30.69 | $30.45 | 439,469 |
| 2022-06-10 | $35.03 | $36.38 | $32.82 | $32.85 | $32.59 | 221,108 |
| 2022-06-09 | $35.90 | $36.41 | $35.31 | $35.80 | $35.52 | 225,208 |
| 2022-06-08 | $36.53 | $36.53 | $35.47 | $36.03 | $35.75 | 138,860 |
| 2022-06-07 | $36.38 | $36.96 | $35.50 | $36.91 | $36.62 | 132,549 |
| 2022-06-06 | $36.96 | $37.14 | $36.39 | $36.74 | $36.45 | 455,055 |
| 2022-06-03 | $36.35 | $36.74 | $35.73 | $36.56 | $36.28 | 128,762 |
| 2022-06-02 | $36.16 | $36.60 | $35.99 | $36.55 | $36.27 | 117,715 |
| 2022-06-01 | $35.59 | $36.34 | $34.87 | $35.87 | $35.59 | 141,195 |
| 2022-05-31 | $35.91 | $36.66 | $35.29 | $35.65 | $35.37 | 203,720 |
| 2022-05-27 | $35.40 | $36.58 | $35.28 | $36.35 | $36.07 | 122,644 |
| 2022-05-26 | $34.60 | $35.50 | $34.44 | $35.27 | $35.00 | 156,086 |
| 2022-05-25 | $33.06 | $34.57 | $33.06 | $34.44 | $33.91 | 127,528 |
| 2022-05-24 | $33.64 | $34.44 | $32.65 | $33.39 | $32.87 | 99,356 |
| 2022-05-23 | $33.87 | $34.43 | $33.43 | $34.01 | $33.48 | 107,525 |
| 2022-05-20 | $34.62 | $34.62 | $32.32 | $33.40 | $32.88 | 208,701 |
| 2022-05-19 | $33.27 | $35.09 | $32.96 | $34.28 | $33.75 | 175,766 |
| 2022-05-18 | $35.20 | $36.66 | $33.64 | $33.88 | $33.36 | 210,404 |
| 2022-05-17 | $35.08 | $35.71 | $34.68 | $35.37 | $34.82 | 120,231 |
| 2022-05-16 | $34.32 | $34.65 | $33.72 | $34.20 | $33.67 | 406,704 |
| 2022-05-13 | $34.27 | $35.15 | $33.56 | $34.59 | $34.06 | 241,124 |
| 2022-05-12 | $33.49 | $33.98 | $32.70 | $33.63 | $33.11 | 156,628 |
| 2022-05-11 | $34.76 | $35.82 | $33.42 | $33.57 | $33.05 | 180,966 |
| 2022-05-10 | $35.90 | $35.90 | $33.73 | $34.88 | $34.34 | 188,334 |
| 2022-05-09 | $35.29 | $35.97 | $34.52 | $34.75 | $34.21 | 136,167 |
| 2022-05-06 | $36.38 | $36.62 | $35.33 | $35.73 | $35.18 | 185,210 |
| 2022-05-05 | $37.99 | $38.12 | $36.03 | $36.58 | $36.01 | 248,791 |
| 2022-05-04 | $36.83 | $38.65 | $36.50 | $38.35 | $37.76 | 260,707 |
| 2022-05-03 | $35.39 | $37.23 | $34.81 | $37.11 | $36.54 | 334,021 |
| 2022-05-02 | $35.61 | $35.95 | $33.20 | $34.53 | $34.00 | 369,714 |
| 2022-04-29 | $35.62 | $37.11 | $35.30 | $35.48 | $34.93 | 415,383 |
| 2022-04-28 | $34.98 | $36.22 | $33.92 | $35.89 | $35.34 | 385,231 |
| 2022-04-27 | $36.23 | $37.01 | $33.85 | $34.39 | $33.86 | 356,250 |
| 2022-04-26 | $35.41 | $35.75 | $34.64 | $34.80 | $34.26 | 294,128 |
| 2022-04-25 | $37.88 | $38.92 | $35.31 | $35.84 | $35.29 | 446,564 |
| 2022-04-22 | $41.04 | $41.04 | $38.73 | $38.99 | $38.39 | 150,611 |
| 2022-04-21 | $42.74 | $42.74 | $41.10 | $41.27 | $40.63 | 189,352 |
| 2022-04-20 | $41.86 | $43.31 | $41.86 | $42.33 | $41.68 | 207,166 |
| 2022-04-19 | $39.89 | $41.71 | $39.89 | $41.61 | $40.97 | 178,842 |
| 2022-04-18 | $39.57 | $40.79 | $39.57 | $40.08 | $39.46 | 145,048 |
| 2022-04-14 | $39.24 | $40.25 | $39.00 | $39.64 | $39.03 | 179,063 |
| 2022-04-13 | $38.54 | $39.32 | $38.27 | $39.13 | $38.53 | 199,786 |
| 2022-04-12 | $38.50 | $39.38 | $38.13 | $38.32 | $37.73 | 141,638 |
| 2022-04-11 | $37.10 | $38.42 | $37.03 | $37.94 | $37.35 | 211,041 |
| 2022-04-08 | $38.34 | $38.34 | $37.01 | $37.21 | $36.64 | 223,180 |
| 2022-04-07 | $39.49 | $39.52 | $37.78 | $38.00 | $37.41 | 316,822 |
| 2022-04-06 | $40.16 | $40.86 | $39.46 | $39.50 | $38.89 | 255,466 |
| 2022-04-05 | $41.51 | $42.24 | $40.36 | $40.52 | $39.89 | 126,875 |
| 2022-04-04 | $42.95 | $43.38 | $41.51 | $41.63 | $40.99 | 159,131 |
| 2022-04-01 | $43.77 | $44.25 | $42.48 | $43.01 | $42.35 | 151,189 |
| 2022-03-31 | $43.63 | $44.08 | $43.32 | $43.52 | $42.85 | 138,611 |
| 2022-03-30 | $44.33 | $44.40 | $43.34 | $43.63 | $42.96 | 163,565 |
| 2022-03-29 | $44.28 | $45.07 | $44.13 | $44.46 | $43.77 | 204,538 |
| 2022-03-28 | $44.83 | $44.94 | $42.98 | $44.03 | $43.35 | 143,499 |
| 2022-03-25 | $44.60 | $45.44 | $43.85 | $45.18 | $44.48 | 319,012 |
| 2022-03-24 | $44.32 | $44.89 | $43.85 | $44.30 | $43.62 | 157,835 |
| 2022-03-23 | $43.88 | $44.81 | $43.14 | $44.18 | $43.50 | 124,403 |
| 2022-03-22 | $43.79 | $44.35 | $43.38 | $44.07 | $43.39 | 176,108 |
| 2022-03-21 | $44.83 | $45.24 | $43.21 | $43.52 | $42.85 | 199,369 |
| 2022-03-18 | $43.81 | $44.87 | $43.16 | $44.53 | $43.84 | 347,773 |
| 2022-03-17 | $42.52 | $44.13 | $42.28 | $44.12 | $43.44 | 150,515 |
| 2022-03-16 | $42.26 | $43.02 | $41.72 | $42.74 | $42.08 | 230,755 |
| 2022-03-15 | $40.91 | $41.80 | $40.56 | $41.67 | $41.03 | 157,774 |
| 2022-03-14 | $42.97 | $43.14 | $40.21 | $40.92 | $40.29 | 220,325 |
| 2022-03-11 | $42.75 | $43.46 | $41.89 | $42.61 | $41.95 | 251,376 |
| 2022-03-10 | $40.88 | $42.15 | $40.34 | $41.85 | $41.20 | 165,520 |
| 2022-03-09 | $42.29 | $42.80 | $40.17 | $41.82 | $41.17 | 230,119 |
| 2022-03-08 | $39.56 | $43.60 | $39.56 | $41.66 | $41.02 | 371,596 |
| 2022-03-07 | $39.58 | $39.95 | $38.32 | $38.39 | $37.80 | 280,270 |
| 2022-03-04 | $41.63 | $41.63 | $39.35 | $39.68 | $39.07 | 152,742 |
| 2022-03-03 | $42.92 | $42.92 | $41.57 | $42.28 | $41.63 | 107,601 |
| 2022-03-02 | $40.27 | $42.99 | $40.27 | $42.67 | $42.01 | 179,625 |
| 2022-03-01 | $41.75 | $42.13 | $39.33 | $39.71 | $39.10 | 221,677 |
| 2022-02-28 | $40.49 | $42.49 | $40.37 | $41.76 | $41.11 | 208,588 |
| 2022-02-25 | $39.69 | $41.22 | $39.18 | $41.22 | $40.32 | 260,157 |
| 2022-02-24 | $37.07 | $39.44 | $34.41 | $39.43 | $38.57 | 515,537 |
| 2022-02-23 | $38.91 | $38.91 | $35.88 | $36.18 | $35.39 | 208,941 |
| 2022-02-22 | $38.40 | $39.17 | $38.32 | $38.68 | $37.83 | 126,457 |
| 2022-02-18 | $37.95 | $39.01 | $37.61 | $38.67 | $37.82 | 186,448 |
| 2022-02-17 | $38.82 | $39.02 | $37.84 | $37.84 | $37.01 | 207,560 |
| 2022-02-16 | $39.02 | $39.38 | $38.34 | $39.06 | $38.21 | 149,853 |
| 2022-02-15 | $38.86 | $39.73 | $38.53 | $39.30 | $38.44 | 131,521 |
| 2022-02-14 | $38.47 | $39.12 | $37.84 | $38.25 | $37.41 | 158,701 |
| 2022-02-11 | $40.50 | $40.53 | $37.95 | $38.45 | $37.61 | 176,306 |
| 2022-02-10 | $41.39 | $42.11 | $40.13 | $40.57 | $39.68 | 160,602 |
| 2022-02-09 | $41.53 | $42.37 | $41.50 | $41.77 | $40.86 | 186,113 |
| 2022-02-08 | $40.20 | $41.65 | $39.81 | $41.08 | $40.18 | 136,039 |
| 2022-02-07 | $40.08 | $40.69 | $39.61 | $39.73 | $38.86 | 137,195 |
| 2022-02-04 | $41.10 | $41.23 | $39.88 | $40.03 | $39.15 | 489,619 |
| 2022-02-03 | $41.79 | $42.17 | $40.94 | $41.18 | $40.28 | 148,387 |
| 2022-02-02 | $42.01 | $43.28 | $41.19 | $42.11 | $41.19 | 196,175 |
| 2022-02-01 | $41.85 | $43.08 | $40.89 | $42.26 | $41.33 | 756,988 |
| 2022-01-31 | $39.92 | $41.68 | $39.42 | $41.63 | $40.72 | 491,290 |
| 2022-01-28 | $40.86 | $41.29 | $38.54 | $40.44 | $39.55 | 179,240 |
| 2022-01-27 | $41.66 | $42.69 | $40.35 | $40.95 | $40.05 | 174,410 |
| 2022-01-26 | $41.91 | $43.57 | $40.42 | $41.13 | $40.23 | 159,720 |
| 2022-01-25 | $41.93 | $42.45 | $40.59 | $41.62 | $40.71 | 209,971 |
| 2022-01-24 | $40.34 | $43.10 | $39.70 | $42.80 | $41.86 | 203,799 |
| 2022-01-21 | $41.24 | $43.15 | $40.39 | $41.29 | $40.39 | 192,485 |
| 2022-01-20 | $43.49 | $44.42 | $41.58 | $41.76 | $40.85 | 240,902 |
| 2022-01-19 | $44.72 | $44.96 | $42.98 | $43.34 | $42.39 | 124,721 |
| 2022-01-18 | $46.93 | $47.00 | $44.45 | $44.50 | $43.53 | 237,549 |
| 2022-01-14 | $44.94 | $46.50 | $44.76 | $46.48 | $45.46 | 196,515 |
| 2022-01-13 | $44.61 | $46.17 | $43.94 | $45.70 | $44.70 | 183,397 |
| 2022-01-12 | $44.06 | $44.99 | $43.66 | $44.37 | $43.40 | 195,671 |
| 2022-01-11 | $43.28 | $43.81 | $42.29 | $43.77 | $42.81 | 119,041 |
| 2022-01-10 | $43.84 | $43.84 | $42.40 | $43.38 | $42.43 | 128,571 |
| 2022-01-07 | $45.40 | $45.88 | $43.94 | $44.02 | $43.06 | 87,710 |
| 2022-01-06 | $45.30 | $45.75 | $44.51 | $45.47 | $44.47 | 124,117 |
| 2022-01-05 | $46.54 | $47.13 | $44.72 | $44.82 | $43.84 | 182,309 |
| 2022-01-04 | $43.87 | $46.94 | $43.76 | $46.54 | $45.52 | 173,659 |
| 2022-01-03 | $44.36 | $45.00 | $43.05 | $43.56 | $42.61 | 152,828 |
| 2021-12-31 | $43.70 | $44.60 | $43.45 | $44.27 | $43.30 | 174,836 |
| 2021-12-30 | $44.63 | $45.04 | $43.58 | $43.75 | $42.79 | 76,566 |
| 2021-12-29 | $44.60 | $45.05 | $43.02 | $44.75 | $43.77 | 79,590 |
| 2021-12-28 | $45.02 | $45.50 | $43.94 | $44.46 | $43.49 | 79,289 |
| 2021-12-27 | $45.19 | $45.45 | $44.61 | $45.07 | $44.08 | 78,558 |
| 2021-12-23 | $44.12 | $45.05 | $43.83 | $44.87 | $43.89 | 72,161 |
| 2021-12-22 | $43.49 | $44.24 | $43.17 | $43.84 | $42.88 | 80,116 |
| 2021-12-21 | $42.97 | $43.75 | $42.05 | $43.44 | $42.49 | 129,467 |
| 2021-12-20 | $43.03 | $43.67 | $41.12 | $42.40 | $41.47 | 127,692 |
| 2021-12-17 | $43.50 | $44.93 | $41.98 | $43.47 | $42.52 | 366,943 |
| 2021-12-16 | $44.12 | $44.70 | $42.94 | $43.67 | $42.71 | 215,253 |
| 2021-12-15 | $42.65 | $43.86 | $41.96 | $43.59 | $42.64 | 188,614 |
| 2021-12-14 | $42.64 | $43.37 | $42.45 | $42.65 | $41.72 | 321,655 |
| 2021-12-13 | $44.23 | $44.23 | $42.91 | $43.21 | $42.26 | 169,884 |
| 2021-12-10 | $46.06 | $46.40 | $44.20 | $44.65 | $43.67 | 155,304 |
| 2021-12-09 | $45.38 | $46.53 | $45.07 | $45.54 | $44.54 | 130,596 |
| 2021-12-08 | $45.27 | $46.23 | $44.72 | $46.01 | $45.00 | 198,322 |
| 2021-12-07 | $44.63 | $45.75 | $44.33 | $44.87 | $43.89 | 101,881 |
| 2021-12-06 | $43.02 | $44.18 | $42.19 | $43.78 | $42.82 | 159,746 |
| 2021-12-03 | $43.27 | $43.55 | $41.77 | $42.22 | $41.30 | 136,376 |
| 2021-12-02 | $41.38 | $43.32 | $40.93 | $42.95 | $42.01 | 146,378 |
| 2021-12-01 | $43.61 | $44.19 | $40.80 | $40.93 | $40.03 | 178,980 |
| 2021-11-30 | $43.40 | $43.96 | $41.69 | $42.10 | $41.18 | 182,407 |
| 2021-11-29 | $45.45 | $45.52 | $43.02 | $44.16 | $43.19 | 136,804 |
| 2021-11-26 | $45.40 | $45.72 | $43.05 | $44.44 | $43.47 | 149,875 |
| 2021-11-24 | $46.88 | $48.06 | $46.51 | $46.90 | $45.87 | 137,284 |
| 2021-11-23 | $45.78 | $48.00 | $45.36 | $47.53 | $46.49 | 261,645 |
| 2021-11-22 | $45.46 | $46.49 | $45.40 | $45.79 | $44.79 | 103,828 |
| 2021-11-19 | $44.68 | $45.61 | $44.68 | $45.35 | $44.09 | 137,543 |
| 2021-11-18 | $45.49 | $45.94 | $44.87 | $45.35 | $44.09 | 150,563 |
| 2021-11-17 | $46.10 | $46.21 | $44.83 | $45.37 | $44.11 | 157,313 |
| 2021-11-16 | $46.18 | $46.83 | $45.93 | $46.27 | $44.99 | 211,795 |
| 2021-11-15 | $47.69 | $47.69 | $46.30 | $46.45 | $45.16 | 123,740 |
| 2021-11-12 | $47.61 | $48.18 | $47.19 | $47.40 | $46.09 | 88,256 |
| 2021-11-11 | $48.65 | $48.65 | $46.67 | $47.51 | $46.19 | 122,667 |
| 2021-11-10 | $46.92 | $47.39 | $46.03 | $46.46 | $45.17 | 193,640 |
| 2021-11-09 | $47.96 | $48.58 | $47.09 | $47.22 | $45.91 | 151,412 |
| 2021-11-08 | $49.78 | $50.69 | $47.98 | $48.19 | $46.85 | 236,582 |
| 2021-11-05 | $46.41 | $48.43 | $46.39 | $48.42 | $47.08 | 272,679 |
| 2021-11-04 | $45.91 | $46.73 | $45.15 | $45.50 | $44.24 | 298,051 |
| 2021-11-03 | $45.85 | $46.07 | $44.00 | $45.57 | $44.31 | 336,926 |
| 2021-11-02 | $46.87 | $47.41 | $45.20 | $45.99 | $44.71 | 345,004 |
| 2021-11-01 | $45.50 | $46.98 | $44.81 | $46.23 | $44.95 | 381,077 |
| 2021-10-29 | $44.33 | $45.46 | $44.10 | $45.08 | $43.83 | 253,972 |
| 2021-10-28 | $42.77 | $44.58 | $42.48 | $44.54 | $43.30 | 276,950 |
| 2021-10-27 | $43.25 | $44.02 | $42.28 | $42.45 | $41.27 | 271,577 |
| 2021-10-26 | $46.63 | $46.63 | $43.70 | $43.82 | $42.60 | 485,224 |
| 2021-10-25 | $45.36 | $46.51 | $44.13 | $46.46 | $45.17 | 309,218 |
| 2021-10-22 | $44.55 | $45.91 | $43.02 | $45.63 | $44.36 | 428,624 |
| 2021-10-21 | $43.42 | $44.82 | $42.73 | $44.63 | $43.39 | 486,536 |
| 2021-10-20 | $40.94 | $43.70 | $40.43 | $43.51 | $42.30 | 495,241 |
| 2021-10-19 | $40.61 | $41.09 | $40.34 | $41.07 | $39.93 | 283,826 |
| 2021-10-18 | $39.78 | $40.50 | $39.54 | $40.48 | $39.36 | 193,908 |
| 2021-10-15 | $40.84 | $40.85 | $39.86 | $39.92 | $38.81 | 268,578 |
| 2021-10-14 | $39.30 | $40.22 | $38.80 | $40.02 | $38.91 | 253,647 |
| 2021-10-13 | $39.07 | $39.20 | $37.79 | $39.01 | $37.93 | 158,278 |
| 2021-10-12 | $37.96 | $39.08 | $37.95 | $39.00 | $37.92 | 265,363 |
| 2021-10-11 | $38.30 | $38.92 | $37.90 | $37.96 | $36.91 | 183,366 |
| 2021-10-08 | $39.17 | $40.07 | $38.08 | $38.25 | $37.19 | 162,372 |
| 2021-10-07 | $38.00 | $39.87 | $37.46 | $39.21 | $38.12 | 414,261 |
| 2021-10-06 | $37.66 | $38.37 | $36.76 | $38.10 | $37.04 | 391,865 |
| 2021-10-05 | $36.96 | $38.36 | $36.17 | $38.35 | $37.29 | 451,942 |
| 2021-10-04 | $35.89 | $36.54 | $35.69 | $36.43 | $35.42 | 190,783 |
| 2021-10-01 | $34.94 | $36.03 | $34.01 | $35.88 | $34.89 | 217,436 |
| 2021-09-30 | $35.45 | $35.45 | $34.57 | $34.71 | $33.75 | 148,101 |
| 2021-09-29 | $35.52 | $36.29 | $35.04 | $35.30 | $34.32 | 97,200 |
| 2021-09-28 | $36.41 | $36.73 | $35.34 | $35.41 | $34.43 | 173,470 |
| 2021-09-27 | $35.68 | $37.00 | $35.38 | $36.55 | $35.54 | 155,363 |
| 2021-09-24 | $34.90 | $36.29 | $34.90 | $35.34 | $34.36 | 267,255 |
| 2021-09-23 | $33.63 | $35.56 | $33.60 | $35.35 | $34.37 | 266,930 |
| 2021-09-22 | $32.79 | $33.63 | $32.54 | $33.19 | $32.27 | 262,909 |
| 2021-09-21 | $33.05 | $33.05 | $31.97 | $32.23 | $31.34 | 210,247 |
| 2021-09-20 | $33.00 | $33.52 | $31.59 | $32.60 | $31.70 | 212,581 |
| 2021-09-17 | $33.99 | $34.84 | $33.07 | $34.12 | $33.17 | 646,386 |
| 2021-09-16 | $33.47 | $34.49 | $33.46 | $34.02 | $33.08 | 152,809 |
| 2021-09-15 | $32.29 | $33.92 | $32.29 | $33.53 | $32.60 | 215,092 |
| 2021-09-14 | $33.26 | $33.68 | $31.93 | $32.32 | $31.42 | 210,854 |
| 2021-09-13 | $32.86 | $33.36 | $32.42 | $33.26 | $32.34 | 184,012 |
| 2021-09-10 | $33.21 | $33.60 | $32.48 | $32.48 | $31.58 | 173,815 |
| 2021-09-09 | $32.82 | $33.59 | $32.69 | $32.95 | $32.04 | 104,907 |
| 2021-09-08 | $33.07 | $33.07 | $32.26 | $32.77 | $31.86 | 137,844 |
| 2021-09-07 | $33.44 | $33.48 | $32.83 | $33.05 | $32.13 | 162,333 |
| 2021-09-03 | $33.98 | $33.98 | $33.09 | $33.48 | $32.55 | 81,126 |
| 2021-09-02 | $33.99 | $34.53 | $33.53 | $34.18 | $33.23 | 107,472 |
| 2021-09-01 | $34.21 | $34.49 | $33.14 | $33.61 | $32.68 | 178,121 |
| 2021-08-31 | $34.26 | $34.26 | $33.57 | $34.05 | $33.11 | 157,373 |
| 2021-08-30 | $34.40 | $34.50 | $33.94 | $34.11 | $33.16 | 148,229 |
| 2021-08-27 | $32.89 | $34.45 | $32.89 | $34.23 | $33.28 | 110,624 |
| 2021-08-26 | $33.77 | $33.77 | $32.03 | $32.63 | $31.73 | 134,293 |
| 2021-08-25 | $33.26 | $34.30 | $33.10 | $33.78 | $32.57 | 150,486 |
| 2021-08-24 | $32.87 | $33.52 | $32.63 | $33.07 | $31.88 | 128,403 |
| 2021-08-23 | $32.86 | $32.93 | $32.32 | $32.54 | $31.37 | 96,442 |
| 2021-08-20 | $31.48 | $32.42 | $30.94 | $32.26 | $31.10 | 189,075 |
| 2021-08-19 | $32.35 | $32.63 | $31.19 | $31.64 | $30.51 | 216,392 |
| 2021-08-18 | $33.03 | $33.99 | $33.00 | $33.06 | $31.87 | 328,457 |
| 2021-08-17 | $34.10 | $34.10 | $32.58 | $33.31 | $32.12 | 148,663 |
| 2021-08-16 | $34.02 | $35.36 | $33.79 | $34.55 | $33.31 | 351,742 |
| 2021-08-13 | $35.36 | $35.38 | $34.27 | $34.70 | $33.46 | 157,654 |
| 2021-08-12 | $35.14 | $36.16 | $34.79 | $35.51 | $34.24 | 301,495 |
| 2021-08-11 | $34.00 | $35.25 | $33.67 | $35.20 | $33.94 | 186,275 |
| 2021-08-10 | $32.81 | $33.92 | $32.58 | $33.74 | $32.53 | 111,436 |
| 2021-08-09 | $33.31 | $33.31 | $32.38 | $32.56 | $31.39 | 145,232 |
| 2021-08-06 | $33.03 | $33.67 | $32.37 | $33.59 | $32.39 | 157,200 |
| 2021-08-05 | $32.46 | $33.07 | $32.30 | $32.56 | $31.39 | 164,392 |
| 2021-08-04 | $33.77 | $33.77 | $31.93 | $32.24 | $31.08 | 221,635 |
| 2021-08-03 | $34.16 | $35.38 | $32.76 | $34.52 | $33.28 | 262,864 |
| 2021-08-02 | $33.77 | $35.62 | $33.77 | $34.06 | $32.84 | 320,608 |
| 2021-07-30 | $33.90 | $34.80 | $33.68 | $34.03 | $32.81 | 150,946 |
| 2021-07-29 | $33.11 | $34.17 | $32.75 | $34.08 | $32.86 | 162,840 |
| 2021-07-28 | $32.97 | $33.28 | $32.06 | $32.94 | $31.76 | 126,849 |
| 2021-07-27 | $33.15 | $33.46 | $32.43 | $32.80 | $31.62 | 149,770 |
| 2021-07-26 | $32.79 | $33.85 | $32.78 | $33.70 | $32.49 | 289,655 |
| 2021-07-23 | $32.09 | $33.10 | $31.99 | $32.70 | $31.53 | 185,194 |
| 2021-07-22 | $32.09 | $32.44 | $31.54 | $31.73 | $30.59 | 182,200 |
| 2021-07-21 | $31.65 | $33.38 | $31.65 | $32.48 | $31.32 | 281,882 |
| 2021-07-20 | $29.39 | $31.41 | $29.24 | $31.20 | $30.08 | 316,411 |
| 2021-07-19 | $29.39 | $29.70 | $28.28 | $29.18 | $28.13 | 263,141 |
| 2021-07-16 | $31.67 | $31.91 | $30.36 | $30.38 | $29.29 | 142,486 |
| 2021-07-15 | $31.05 | $31.68 | $30.72 | $31.30 | $30.18 | 145,358 |
| 2021-07-14 | $32.04 | $32.55 | $31.36 | $31.47 | $30.34 | 95,767 |
| 2021-07-13 | $32.46 | $32.98 | $31.71 | $31.88 | $30.74 | 90,570 |
| 2021-07-12 | $31.60 | $32.61 | $31.41 | $32.55 | $31.38 | 120,373 |
| 2021-07-09 | $31.32 | $32.11 | $31.19 | $31.97 | $30.82 | 110,599 |
| 2021-07-08 | $30.77 | $31.65 | $30.30 | $30.83 | $29.72 | 165,303 |
| 2021-07-07 | $31.24 | $32.00 | $30.90 | $31.74 | $30.60 | 473,597 |
| 2021-07-06 | $32.48 | $32.72 | $30.92 | $31.52 | $30.39 | 434,474 |
| 2021-07-02 | $33.21 | $33.21 | $32.45 | $32.48 | $31.32 | 173,629 |
| 2021-07-01 | $33.53 | $33.75 | $33.06 | $33.16 | $31.97 | 387,298 |
| 2021-06-30 | $32.62 | $33.50 | $32.62 | $33.27 | $32.08 | 96,677 |
| 2021-06-29 | $33.17 | $33.51 | $32.84 | $32.94 | $31.76 | 93,743 |
| 2021-06-28 | $33.64 | $33.64 | $32.59 | $33.08 | $31.89 | 201,416 |
| 2021-06-25 | $34.57 | $35.21 | $33.38 | $33.55 | $32.35 | 1,555,250 |
| 2021-06-24 | $33.29 | $34.31 | $32.80 | $34.29 | $33.06 | 172,039 |
| 2021-06-23 | $32.96 | $33.74 | $32.67 | $33.06 | $31.87 | 176,401 |
| 2021-06-22 | $32.69 | $32.78 | $31.69 | $32.75 | $31.58 | 177,355 |
| 2021-06-21 | $32.17 | $33.40 | $32.11 | $32.70 | $31.53 | 214,188 |
| 2021-06-18 | $31.65 | $32.01 | $31.09 | $31.71 | $30.57 | 368,875 |
| 2021-06-17 | $33.96 | $34.29 | $31.85 | $32.53 | $31.36 | 204,745 |
| 2021-06-16 | $33.74 | $34.80 | $33.57 | $34.00 | $32.78 | 174,256 |
| 2021-06-15 | $33.88 | $34.21 | $33.11 | $34.04 | $32.82 | 192,782 |
| 2021-06-14 | $34.20 | $34.55 | $33.04 | $33.57 | $32.37 | 134,279 |
| 2021-06-11 | $33.97 | $34.56 | $33.61 | $34.08 | $32.86 | 124,044 |
| 2021-06-10 | $34.58 | $34.92 | $33.55 | $33.61 | $32.40 | 137,413 |
| 2021-06-09 | $34.99 | $35.17 | $34.13 | $34.29 | $33.06 | 178,056 |
| 2021-06-08 | $34.47 | $35.47 | $34.17 | $34.83 | $33.58 | 267,273 |
| 2021-06-07 | $36.03 | $36.03 | $34.36 | $34.37 | $33.14 | 338,172 |
| 2021-06-04 | $36.54 | $36.60 | $35.59 | $35.96 | $34.67 | 167,283 |
| 2021-06-03 | $36.21 | $36.68 | $35.70 | $36.29 | $34.99 | 134,739 |
| 2021-06-02 | $38.03 | $38.41 | $36.20 | $36.40 | $35.09 | 248,485 |
| 2021-06-01 | $37.57 | $37.93 | $37.35 | $37.81 | $36.45 | 125,143 |
| 2021-05-28 | $37.09 | $37.62 | $36.04 | $37.40 | $35.80 | 126,706 |
| 2021-05-27 | $37.17 | $37.67 | $36.99 | $37.04 | $35.45 | 120,728 |
| 2021-05-26 | $35.79 | $36.69 | $35.75 | $36.63 | $35.06 | 102,213 |
| 2021-05-25 | $36.78 | $37.47 | $35.84 | $35.87 | $34.33 | 125,245 |
| 2021-05-24 | $36.56 | $36.84 | $35.95 | $36.62 | $35.05 | 130,160 |
| 2021-05-21 | $36.52 | $37.24 | $35.96 | $36.28 | $34.73 | 120,435 |
| 2021-05-20 | $36.44 | $36.67 | $35.79 | $36.01 | $34.47 | 161,532 |
| 2021-05-19 | $36.53 | $37.05 | $35.34 | $36.67 | $35.10 | 273,284 |
| 2021-05-18 | $38.95 | $39.12 | $37.36 | $37.40 | $35.80 | 117,017 |
| 2021-05-17 | $38.41 | $38.88 | $37.42 | $38.79 | $37.13 | 446,900 |
| 2021-05-14 | $38.41 | $38.72 | $37.99 | $38.61 | $36.96 | 101,051 |
| 2021-05-13 | $36.98 | $38.32 | $36.86 | $37.84 | $36.22 | 110,967 |
| 2021-05-12 | $38.01 | $40.04 | $36.75 | $36.84 | $35.26 | 145,427 |
| 2021-05-11 | $38.37 | $39.20 | $37.66 | $38.27 | $36.63 | 117,996 |
| 2021-05-10 | $40.01 | $40.40 | $39.37 | $39.38 | $37.69 | 186,748 |
| 2021-05-07 | $39.62 | $40.26 | $39.29 | $39.97 | $38.26 | 398,484 |
| 2021-05-06 | $39.09 | $39.69 | $38.34 | $39.69 | $37.99 | 259,740 |
| 2021-05-05 | $39.34 | $39.42 | $38.53 | $38.87 | $37.21 | 292,393 |
| 2021-05-04 | $39.24 | $39.31 | $38.38 | $38.96 | $37.29 | 463,811 |
| 2021-05-03 | $39.49 | $39.76 | $38.59 | $39.24 | $37.56 | 195,143 |
| 2021-04-30 | $40.26 | $40.59 | $38.72 | $38.90 | $37.23 | 266,666 |
| 2021-04-29 | $41.59 | $41.85 | $40.50 | $40.70 | $38.96 | 216,310 |
| 2021-04-28 | $38.91 | $41.45 | $38.91 | $41.17 | $39.41 | 222,512 |
| 2021-04-27 | $38.40 | $39.42 | $36.13 | $39.40 | $37.71 | 399,901 |
| 2021-04-26 | $39.51 | $40.57 | $39.51 | $40.26 | $38.54 | 215,690 |
| 2021-04-23 | $38.15 | $39.65 | $38.09 | $39.16 | $37.48 | 187,664 |
| 2021-04-22 | $38.25 | $39.00 | $36.31 | $37.82 | $36.20 | 165,183 |
| 2021-04-21 | $36.81 | $38.19 | $36.48 | $38.10 | $36.47 | 161,683 |
| 2021-04-20 | $38.18 | $38.18 | $36.30 | $36.92 | $35.34 | 141,174 |
| 2021-04-19 | $38.76 | $39.34 | $38.16 | $38.38 | $36.74 | 213,173 |
| 2021-04-16 | $38.29 | $39.06 | $38.16 | $38.88 | $37.22 | 220,907 |
| 2021-04-15 | $37.64 | $37.89 | $36.90 | $37.80 | $36.18 | 126,380 |
| 2021-04-14 | $36.29 | $38.05 | $36.29 | $37.16 | $35.57 | 186,299 |
| 2021-04-13 | $37.64 | $37.84 | $36.26 | $37.02 | $35.43 | 348,778 |
| 2021-04-12 | $37.26 | $38.07 | $36.65 | $37.91 | $36.29 | 160,756 |
| 2021-04-09 | $36.81 | $37.20 | $36.44 | $37.05 | $35.46 | 71,241 |
| 2021-04-08 | $36.80 | $36.80 | $35.69 | $36.75 | $35.18 | 111,370 |
| 2021-04-07 | $37.87 | $37.89 | $36.40 | $36.52 | $34.96 | 173,262 |
| 2021-04-06 | $37.69 | $38.47 | $37.03 | $37.71 | $36.10 | 267,480 |
| 2021-04-05 | $38.64 | $38.77 | $37.05 | $37.42 | $35.82 | 179,999 |
| 2021-04-01 | $38.02 | $38.17 | $36.91 | $37.82 | $36.20 | 310,556 |
| 2021-03-31 | $36.63 | $38.90 | $36.15 | $38.00 | $36.37 | 652,114 |
| 2021-03-30 | $34.02 | $36.41 | $33.72 | $36.22 | $34.67 | 300,205 |
| 2021-03-29 | $35.47 | $36.12 | $33.80 | $33.89 | $32.44 | 283,198 |
| 2021-03-26 | $34.76 | $35.77 | $34.06 | $35.72 | $34.19 | 330,125 |
| 2021-03-25 | $32.75 | $34.10 | $31.72 | $33.85 | $32.40 | 193,556 |
| 2021-03-24 | $32.93 | $34.27 | $32.84 | $33.00 | $31.59 | 195,368 |
| 2021-03-23 | $33.71 | $33.97 | $32.27 | $32.38 | $30.99 | 207,834 |
| 2021-03-22 | $35.45 | $35.48 | $33.80 | $34.27 | $32.80 | 252,042 |
| 2021-03-19 | $35.37 | $36.28 | $34.91 | $35.53 | $34.01 | 577,563 |
| 2021-03-18 | $36.10 | $37.29 | $35.38 | $35.54 | $34.02 | 239,293 |
| 2021-03-17 | $35.41 | $36.53 | $34.87 | $36.46 | $34.90 | 184,289 |
| 2021-03-16 | $36.90 | $36.90 | $35.22 | $35.59 | $34.07 | 339,323 |
| 2021-03-15 | $36.70 | $37.06 | $35.60 | $36.99 | $35.41 | 177,731 |
| 2021-03-12 | $36.29 | $37.01 | $35.75 | $36.76 | $35.19 | 134,780 |
| 2021-03-11 | $35.80 | $36.39 | $35.44 | $36.21 | $34.66 | 178,884 |
| 2021-03-10 | $34.41 | $35.82 | $34.34 | $35.47 | $33.95 | 210,216 |
| 2021-03-09 | $34.92 | $35.04 | $33.97 | $34.17 | $32.71 | 212,048 |
| 2021-03-08 | $33.70 | $34.78 | $33.08 | $34.54 | $33.06 | 199,713 |
| 2021-03-05 | $32.98 | $33.89 | $31.80 | $33.56 | $32.12 | 206,737 |
| 2021-03-04 | $33.29 | $33.57 | $31.63 | $32.09 | $30.72 | 276,838 |
| 2021-03-03 | $32.66 | $34.13 | $32.37 | $33.16 | $31.74 | 259,628 |
| 2021-03-02 | $32.64 | $32.73 | $32.09 | $32.28 | $30.90 | 153,660 |
| 2021-03-01 | $31.37 | $32.49 | $31.34 | $32.29 | $30.91 | 156,137 |
| 2021-02-26 | $30.58 | $31.46 | $29.55 | $30.93 | $29.61 | 177,571 |
| 2021-02-25 | $31.57 | $31.58 | $30.58 | $30.69 | $29.38 | 163,451 |
| 2021-02-24 | $30.78 | $32.58 | $30.76 | $31.88 | $30.24 | 245,324 |
| 2021-02-23 | $30.00 | $30.83 | $29.36 | $30.52 | $28.95 | 256,059 |
| 2021-02-22 | $30.00 | $31.02 | $29.99 | $30.16 | $28.61 | 525,157 |
| 2021-02-19 | $28.91 | $30.14 | $28.91 | $30.00 | $28.46 | 195,146 |
| 2021-02-18 | $29.37 | $29.65 | $27.90 | $28.60 | $27.13 | 455,399 |
| 2021-02-17 | $32.41 | $32.43 | $27.50 | $29.28 | $27.78 | 800,094 |
| 2021-02-16 | $31.63 | $31.90 | $31.26 | $31.80 | $30.17 | 242,018 |
| 2021-02-12 | $30.28 | $31.54 | $30.28 | $31.41 | $29.80 | 174,240 |
| 2021-02-11 | $30.97 | $30.98 | $29.88 | $30.60 | $29.03 | 169,734 |
| 2021-02-10 | $31.16 | $31.35 | $30.50 | $30.61 | $29.04 | 132,113 |
| 2021-02-09 | $30.43 | $30.98 | $30.09 | $30.86 | $29.28 | 94,656 |
| 2021-02-08 | $30.43 | $30.92 | $30.22 | $30.92 | $29.33 | 113,904 |
| 2021-02-05 | $30.03 | $30.38 | $29.47 | $30.01 | $28.47 | 136,808 |
| 2021-02-04 | $28.96 | $30.09 | $28.73 | $29.70 | $28.18 | 179,142 |
| 2021-02-03 | $28.41 | $28.90 | $28.04 | $28.52 | $27.06 | 129,804 |
| 2021-02-02 | $28.72 | $28.77 | $28.10 | $28.52 | $27.06 | 111,953 |
| 2021-02-01 | $27.92 | $28.50 | $27.51 | $28.35 | $26.90 | 169,723 |
| 2021-01-29 | $28.61 | $29.00 | $27.07 | $27.48 | $26.07 | 256,709 |
| 2021-01-28 | $27.60 | $29.12 | $27.52 | $28.67 | $27.20 | 249,437 |
| 2021-01-27 | $28.18 | $28.18 | $26.36 | $27.05 | $25.66 | 309,755 |
| 2021-01-26 | $30.69 | $31.16 | $29.14 | $29.29 | $27.79 | 193,141 |
| 2021-01-25 | $30.77 | $31.39 | $29.85 | $30.15 | $28.60 | 122,028 |
| 2021-01-22 | $30.70 | $31.54 | $30.11 | $31.40 | $29.79 | 256,145 |
| 2021-01-21 | $31.86 | $31.94 | $31.25 | $31.35 | $29.74 | 92,081 |
| 2021-01-20 | $31.44 | $31.87 | $31.19 | $31.68 | $30.05 | 125,246 |
| 2021-01-19 | $31.23 | $31.59 | $30.62 | $31.24 | $29.64 | 138,853 |
| 2021-01-15 | $31.33 | $31.48 | $30.19 | $30.61 | $29.04 | 141,704 |
| 2021-01-14 | $31.97 | $32.40 | $31.19 | $32.12 | $30.47 | 151,404 |
| 2021-01-13 | $31.92 | $32.65 | $31.35 | $31.44 | $29.83 | 134,399 |
| 2021-01-12 | $31.82 | $32.75 | $31.40 | $32.48 | $30.81 | 93,262 |
| 2021-01-11 | $30.89 | $31.90 | $30.89 | $31.71 | $30.08 | 113,808 |
| 2021-01-08 | $32.57 | $32.57 | $30.98 | $31.71 | $30.08 | 139,534 |
| 2021-01-07 | $32.48 | $32.62 | $31.46 | $32.45 | $30.78 | 195,059 |
| 2021-01-06 | $30.25 | $32.66 | $30.25 | $32.06 | $30.41 | 631,285 |
| 2021-01-05 | $29.14 | $30.17 | $28.63 | $29.49 | $27.98 | 490,010 |
| 2021-01-04 | $30.09 | $30.45 | $28.32 | $28.61 | $27.14 | 264,720 |
| 2020-12-31 | $29.61 | $30.09 | $29.26 | $29.81 | $28.28 | 131,251 |
| 2020-12-30 | $29.36 | $30.04 | $29.00 | $29.76 | $28.23 | 94,514 |
| 2020-12-29 | $29.68 | $29.84 | $28.93 | $29.30 | $27.80 | 101,800 |
| 2020-12-28 | $30.59 | $30.63 | $29.71 | $29.74 | $28.21 | 136,759 |
| 2020-12-24 | $30.20 | $30.54 | $29.87 | $30.25 | $28.70 | 59,053 |
| 2020-12-23 | $30.10 | $30.50 | $29.76 | $30.35 | $28.79 | 143,292 |
| 2020-12-22 | $29.16 | $29.71 | $28.95 | $29.58 | $28.06 | 143,697 |
| 2020-12-21 | $29.02 | $29.34 | $28.33 | $29.11 | $27.62 | 293,486 |
| 2020-12-18 | $29.24 | $29.91 | $29.21 | $29.76 | $28.23 | 573,490 |
| 2020-12-17 | $29.37 | $29.70 | $28.77 | $29.20 | $27.70 | 155,160 |
| 2020-12-16 | $30.01 | $30.02 | $29.18 | $29.18 | $27.68 | 195,927 |
| 2020-12-15 | $29.24 | $29.96 | $28.88 | $29.93 | $28.39 | 185,224 |
| 2020-12-14 | $29.31 | $29.74 | $28.52 | $28.55 | $27.08 | 267,936 |
| 2020-12-11 | $27.64 | $29.25 | $27.64 | $28.86 | $27.38 | 188,185 |
| 2020-12-10 | $28.44 | $29.02 | $27.81 | $28.09 | $26.65 | 142,203 |
| 2020-12-09 | $29.22 | $29.64 | $28.70 | $28.82 | $27.34 | 246,902 |
| 2020-12-08 | $28.60 | $29.52 | $28.60 | $28.76 | $27.28 | 389,723 |
| 2020-12-07 | $29.84 | $29.99 | $28.84 | $28.98 | $27.49 | 366,742 |
| 2020-12-04 | $28.77 | $30.20 | $28.58 | $30.09 | $28.55 | 248,908 |
| 2020-12-03 | $27.92 | $28.56 | $27.69 | $28.34 | $26.89 | 155,018 |
| 2020-12-02 | $27.64 | $28.21 | $27.51 | $27.95 | $26.52 | 357,379 |
| 2020-12-01 | $27.60 | $27.97 | $27.06 | $27.73 | $26.31 | 171,186 |
| 2020-11-30 | $27.66 | $27.98 | $26.75 | $26.88 | $25.50 | 454,285 |
| 2020-11-27 | $27.88 | $28.16 | $27.36 | $27.82 | $26.39 | 98,160 |
| 2020-11-25 | $28.32 | $28.49 | $27.50 | $28.08 | $26.64 | 149,969 |
| 2020-11-24 | $29.14 | $29.42 | $28.54 | $28.60 | $27.13 | 425,898 |
| 2020-11-23 | $28.17 | $28.94 | $28.15 | $28.86 | $27.12 | 240,232 |
| 2020-11-20 | $28.25 | $28.52 | $27.41 | $27.71 | $26.04 | 277,459 |
| 2020-11-19 | $27.00 | $27.44 | $26.44 | $27.37 | $25.72 | 119,197 |
| 2020-11-18 | $27.34 | $27.94 | $27.07 | $27.08 | $25.45 | 166,297 |
| 2020-11-17 | $26.83 | $27.30 | $26.55 | $27.09 | $25.46 | 115,380 |
| 2020-11-16 | $26.41 | $27.32 | $25.99 | $27.32 | $25.67 | 336,709 |
| 2020-11-13 | $24.75 | $25.63 | $24.67 | $25.38 | $23.85 | 393,290 |
| 2020-11-12 | $26.01 | $26.01 | $24.22 | $24.49 | $23.01 | 402,228 |
| 2020-11-11 | $26.29 | $26.47 | $25.25 | $26.46 | $24.86 | 300,839 |
| 2020-11-10 | $25.02 | $26.44 | $25.02 | $26.16 | $24.58 | 439,928 |
| 2020-11-09 | $24.11 | $25.71 | $23.68 | $24.70 | $23.21 | 612,924 |
| 2020-11-06 | $22.75 | $22.75 | $22.31 | $22.66 | $21.29 | 126,960 |
| 2020-11-05 | $21.94 | $23.05 | $21.94 | $22.58 | $21.22 | 161,241 |
| 2020-11-04 | $22.66 | $22.66 | $21.42 | $21.65 | $20.34 | 378,896 |
| 2020-11-03 | $22.84 | $23.45 | $22.51 | $23.30 | $21.89 | 221,735 |
| 2020-11-02 | $21.45 | $22.35 | $21.40 | $22.30 | $20.95 | 154,971 |
| 2020-10-30 | $20.46 | $21.61 | $20.23 | $21.04 | $19.77 | 190,350 |
| 2020-10-29 | $20.29 | $20.85 | $19.83 | $20.72 | $19.47 | 282,234 |
| 2020-10-28 | $20.70 | $21.14 | $19.75 | $20.38 | $19.15 | 217,382 |
| 2020-10-27 | $22.05 | $22.05 | $21.33 | $21.44 | $20.15 | 273,133 |
| 2020-10-26 | $22.69 | $22.97 | $21.89 | $22.08 | $20.75 | 220,546 |
| 2020-10-23 | $22.28 | $23.30 | $22.22 | $23.27 | $21.87 | 216,574 |
| 2020-10-22 | $21.98 | $22.47 | $21.94 | $22.14 | $20.80 | 224,134 |
| 2020-10-21 | $22.64 | $22.98 | $21.93 | $21.99 | $20.66 | 333,039 |
| 2020-10-20 | $22.61 | $23.22 | $22.40 | $22.79 | $21.41 | 163,912 |
| 2020-10-19 | $23.16 | $23.68 | $22.35 | $22.47 | $21.11 | 248,619 |
| 2020-10-16 | $22.73 | $23.45 | $22.66 | $23.14 | $21.74 | 128,940 |
| 2020-10-15 | $22.00 | $22.83 | $21.91 | $22.82 | $21.44 | 212,131 |
| 2020-10-14 | $22.36 | $23.43 | $22.33 | $22.44 | $21.09 | 150,227 |
| 2020-10-13 | $22.61 | $22.97 | $22.25 | $22.31 | $20.96 | 149,237 |
| 2020-10-12 | $22.86 | $23.28 | $22.56 | $23.06 | $21.67 | 190,697 |
| 2020-10-09 | $23.75 | $23.93 | $22.79 | $22.87 | $21.49 | 290,218 |
| 2020-10-08 | $23.54 | $23.80 | $23.01 | $23.57 | $22.15 | 174,817 |
| 2020-10-07 | $22.96 | $23.75 | $22.77 | $23.17 | $21.77 | 325,925 |
| 2020-10-06 | $23.62 | $23.75 | $22.52 | $22.57 | $21.21 | 407,419 |
| 2020-10-05 | $21.96 | $23.34 | $21.94 | $23.26 | $21.86 | 360,564 |
| 2020-10-02 | $19.65 | $21.89 | $19.51 | $21.79 | $20.47 | 293,960 |
| 2020-10-01 | $19.54 | $20.27 | $19.45 | $20.20 | $18.98 | 261,952 |
| 2020-09-30 | $19.51 | $20.07 | $19.47 | $19.66 | $18.47 | 313,005 |
| 2020-09-29 | $19.64 | $20.21 | $19.16 | $19.30 | $18.14 | 286,154 |
| 2020-09-28 | $19.28 | $20.38 | $19.28 | $19.77 | $18.58 | 303,165 |
| 2020-09-25 | $18.74 | $19.04 | $18.34 | $18.85 | $17.71 | 235,920 |
| 2020-09-24 | $18.04 | $18.93 | $17.93 | $18.56 | $17.44 | 295,593 |
| 2020-09-23 | $18.70 | $19.03 | $18.12 | $18.22 | $17.12 | 322,571 |
| 2020-09-22 | $18.45 | $18.71 | $18.19 | $18.67 | $17.54 | 291,747 |
| 2020-09-21 | $20.09 | $20.09 | $18.30 | $18.53 | $17.41 | 541,945 |
| 2020-09-18 | $21.64 | $21.88 | $20.73 | $20.79 | $19.54 | 571,675 |
| 2020-09-17 | $21.42 | $22.14 | $21.19 | $21.51 | $20.21 | 407,737 |
| 2020-09-16 | $20.54 | $21.87 | $20.36 | $21.77 | $20.46 | 441,830 |
| 2020-09-15 | $20.58 | $20.72 | $20.19 | $20.49 | $19.25 | 199,382 |
| 2020-09-14 | $20.22 | $20.54 | $20.06 | $20.49 | $19.25 | 162,070 |
| 2020-09-11 | $20.17 | $20.42 | $19.98 | $20.11 | $18.90 | 210,523 |
| 2020-09-10 | $20.87 | $20.98 | $19.92 | $20.00 | $18.79 | 267,944 |
| 2020-09-09 | $20.88 | $20.94 | $20.53 | $20.72 | $19.47 | 201,872 |
| 2020-09-08 | $21.12 | $21.13 | $20.57 | $20.61 | $19.37 | 274,759 |
| 2020-09-04 | $20.62 | $21.63 | $20.62 | $21.36 | $20.07 | 312,313 |
| 2020-09-03 | $21.20 | $21.53 | $20.60 | $20.73 | $19.48 | 310,810 |
| 2020-09-02 | $20.99 | $21.37 | $20.78 | $21.32 | $20.03 | 177,592 |
| 2020-09-01 | $20.06 | $21.07 | $19.81 | $20.99 | $19.72 | 370,259 |
| 2020-08-31 | $21.13 | $21.14 | $20.24 | $20.26 | $19.04 | 339,488 |
| 2020-08-28 | $21.00 | $21.47 | $20.83 | $21.31 | $20.02 | 221,583 |
| 2020-08-27 | $20.21 | $20.87 | $19.59 | $20.83 | $19.57 | 287,580 |
| 2020-08-26 | $20.23 | $20.53 | $20.00 | $20.36 | $18.88 | 568,147 |
| 2020-08-25 | $20.34 | $20.41 | $19.78 | $20.12 | $18.66 | 374,416 |
| 2020-08-24 | $20.01 | $20.50 | $19.79 | $20.28 | $18.81 | 250,692 |
| 2020-08-21 | $20.13 | $20.29 | $19.77 | $19.93 | $18.48 | 248,999 |
| 2020-08-20 | $20.20 | $20.40 | $19.94 | $20.19 | $18.72 | 169,366 |
| 2020-08-19 | $20.37 | $20.78 | $20.25 | $20.49 | $19.00 | 293,678 |
| 2020-08-18 | $20.88 | $21.14 | $20.23 | $20.30 | $18.83 | 267,731 |
| 2020-08-17 | $21.35 | $21.65 | $20.97 | $21.03 | $19.50 | 209,132 |
| 2020-08-14 | $21.16 | $21.55 | $21.07 | $21.33 | $19.78 | 262,228 |
| 2020-08-13 | $21.22 | $21.79 | $21.22 | $21.34 | $19.79 | 225,701 |
| 2020-08-12 | $21.50 | $21.98 | $21.05 | $21.48 | $19.92 | 189,025 |
| 2020-08-11 | $21.33 | $22.19 | $21.06 | $21.22 | $19.68 | 382,794 |
| 2020-08-10 | $20.33 | $21.31 | $20.18 | $21.04 | $19.51 | 441,800 |
| 2020-08-07 | $19.61 | $20.10 | $19.51 | $20.08 | $18.62 | 463,430 |
| 2020-08-06 | $19.97 | $20.04 | $19.64 | $19.71 | $18.28 | 210,837 |
| 2020-08-05 | $19.52 | $20.18 | $19.29 | $19.90 | $18.45 | 268,502 |
| 2020-08-04 | $19.42 | $20.33 | $18.56 | $19.52 | $18.10 | 512,234 |
| 2020-08-03 | $17.55 | $18.18 | $17.55 | $18.05 | $16.74 | 175,288 |
| 2020-07-31 | $17.74 | $17.84 | $17.16 | $17.59 | $16.31 | 218,423 |
| 2020-07-30 | $18.17 | $18.49 | $17.68 | $17.97 | $16.67 | 133,185 |
| 2020-07-29 | $18.01 | $18.61 | $17.93 | $18.56 | $17.21 | 180,299 |
| 2020-07-28 | $18.38 | $18.66 | $17.80 | $17.81 | $16.52 | 164,206 |
| 2020-07-27 | $18.21 | $18.53 | $18.00 | $18.53 | $17.18 | 121,191 |
| 2020-07-24 | $18.90 | $19.01 | $18.23 | $18.27 | $16.94 | 172,691 |
| 2020-07-23 | $18.66 | $19.03 | $18.63 | $18.94 | $17.57 | 181,516 |
| 2020-07-22 | $18.57 | $18.92 | $18.35 | $18.81 | $17.44 | 116,342 |
| 2020-07-21 | $18.37 | $19.02 | $18.37 | $18.75 | $17.39 | 176,629 |
| 2020-07-20 | $18.67 | $18.85 | $18.15 | $18.24 | $16.92 | 136,971 |
| 2020-07-17 | $18.97 | $19.40 | $18.51 | $18.82 | $17.45 | 285,158 |
| 2020-07-16 | $18.63 | $19.09 | $18.44 | $19.01 | $17.63 | 221,179 |
| 2020-07-15 | $18.50 | $19.05 | $18.26 | $18.85 | $17.48 | 292,119 |
| 2020-07-14 | $17.60 | $18.11 | $17.28 | $18.06 | $16.75 | 211,906 |
| 2020-07-13 | $17.46 | $18.09 | $17.00 | $17.64 | $16.36 | 245,873 |
| 2020-07-10 | $16.80 | $17.37 | $16.79 | $17.21 | $15.96 | 196,270 |
| 2020-07-09 | $17.54 | $17.89 | $16.78 | $16.79 | $15.57 | 169,586 |
| 2020-07-08 | $17.43 | $17.95 | $17.09 | $17.62 | $16.34 | 232,306 |
| 2020-07-07 | $18.15 | $18.19 | $17.50 | $17.54 | $16.27 | 338,054 |
| 2020-07-06 | $18.49 | $18.76 | $18.04 | $18.41 | $17.07 | 194,292 |
| 2020-07-02 | $18.07 | $18.83 | $17.87 | $18.00 | $16.69 | 291,240 |
| 2020-07-01 | $18.60 | $19.10 | $17.45 | $17.49 | $16.22 | 289,193 |
| 2020-06-30 | $18.26 | $18.58 | $17.51 | $18.48 | $17.14 | 413,499 |
| 2020-06-29 | $17.71 | $18.60 | $17.70 | $18.42 | $17.08 | 405,262 |
| 2020-06-26 | $17.08 | $17.66 | $16.89 | $17.46 | $16.19 | 1,025,510 |
| 2020-06-25 | $16.82 | $17.37 | $16.42 | $17.29 | $16.03 | 305,262 |
| 2020-06-24 | $17.59 | $17.82 | $16.48 | $16.86 | $15.64 | 367,679 |
| 2020-06-23 | $18.34 | $18.34 | $17.50 | $17.86 | $16.56 | 209,378 |
| 2020-06-22 | $17.80 | $18.16 | $17.51 | $17.99 | $16.68 | 213,584 |
| 2020-06-19 | $18.47 | $18.84 | $17.66 | $18.04 | $16.73 | 420,678 |
| 2020-06-18 | $18.27 | $18.91 | $18.00 | $18.17 | $16.85 | 258,975 |
| 2020-06-17 | $19.47 | $19.47 | $18.37 | $18.50 | $17.16 | 300,809 |
| 2020-06-16 | $19.02 | $19.95 | $18.80 | $19.49 | $18.08 | 676,172 |
| 2020-06-15 | $17.06 | $18.07 | $16.87 | $17.90 | $16.60 | 292,523 |
| 2020-06-12 | $18.76 | $19.19 | $17.19 | $17.79 | $16.50 | 419,985 |
| 2020-06-11 | $18.62 | $18.75 | $17.35 | $17.40 | $16.14 | 408,159 |
| 2020-06-10 | $20.59 | $20.69 | $19.59 | $20.01 | $18.56 | 316,686 |
| 2020-06-09 | $20.47 | $21.28 | $20.32 | $20.75 | $19.24 | 458,629 |
| 2020-06-08 | $21.33 | $21.96 | $20.94 | $21.86 | $20.27 | 488,401 |
| 2020-06-05 | $20.14 | $21.68 | $19.86 | $20.90 | $19.38 | 634,295 |
| 2020-06-04 | $18.20 | $19.05 | $17.93 | $18.90 | $17.53 | 341,120 |
| 2020-06-03 | $18.24 | $19.10 | $18.20 | $18.34 | $17.01 | 779,720 |
| 2020-06-02 | $17.09 | $18.21 | $17.05 | $17.97 | $16.67 | 440,486 |
| 2020-06-01 | $17.04 | $17.52 | $16.84 | $16.86 | $15.64 | 275,807 |
| 2020-05-29 | $16.91 | $17.51 | $16.41 | $17.14 | $15.90 | 342,527 |
| 2020-05-28 | $18.16 | $18.16 | $17.41 | $17.56 | $16.03 | 354,816 |
| 2020-05-27 | $17.95 | $18.27 | $16.90 | $17.90 | $16.34 | 693,672 |
| 2020-05-26 | $15.83 | $17.54 | $15.49 | $17.38 | $15.86 | 543,986 |
| 2020-05-22 | $15.32 | $15.32 | $14.68 | $15.09 | $13.77 | 227,541 |
| 2020-05-21 | $15.38 | $15.62 | $15.01 | $15.21 | $13.88 | 204,050 |
| 2020-05-20 | $15.13 | $15.57 | $14.92 | $15.31 | $13.97 | 266,802 |
| 2020-05-19 | $15.35 | $15.41 | $14.48 | $14.49 | $13.23 | 210,935 |
| 2020-05-18 | $14.25 | $15.54 | $14.25 | $15.46 | $14.11 | 512,299 |
| 2020-05-15 | $13.01 | $13.71 | $12.90 | $13.50 | $12.32 | 294,971 |
| 2020-05-14 | $12.36 | $13.15 | $11.82 | $13.14 | $11.99 | 549,714 |
| 2020-05-13 | $13.25 | $13.30 | $12.36 | $12.58 | $11.48 | 424,377 |
| 2020-05-12 | $14.40 | $14.64 | $13.29 | $13.31 | $12.15 | 527,111 |
| 2020-05-11 | $14.80 | $14.84 | $13.76 | $14.41 | $13.15 | 559,882 |
| 2020-05-08 | $14.11 | $15.65 | $13.78 | $15.10 | $13.78 | 743,716 |
| 2020-05-07 | $14.11 | $14.67 | $14.05 | $14.67 | $13.39 | 326,237 |
| 2020-05-06 | $14.76 | $15.13 | $13.84 | $13.86 | $12.65 | 229,338 |
| 2020-05-05 | $15.07 | $15.52 | $14.73 | $14.75 | $13.46 | 367,731 |
| 2020-05-04 | $14.83 | $14.97 | $14.05 | $14.73 | $13.44 | 341,778 |
| 2020-05-01 | $15.73 | $15.79 | $14.65 | $15.17 | $13.85 | 358,095 |
| 2020-04-30 | $16.42 | $16.73 | $15.74 | $16.26 | $14.84 | 352,702 |
| 2020-04-29 | $15.77 | $16.85 | $15.62 | $16.77 | $15.31 | 668,750 |
| 2020-04-28 | $14.64 | $15.22 | $14.36 | $15.01 | $13.70 | 362,216 |
| 2020-04-27 | $13.48 | $14.30 | $13.48 | $14.13 | $12.90 | 255,720 |
| 2020-04-24 | $13.41 | $13.74 | $13.10 | $13.48 | $12.30 | 178,271 |
| 2020-04-23 | $12.78 | $13.37 | $12.55 | $13.29 | $12.13 | 410,299 |
| 2020-04-22 | $12.56 | $12.71 | $11.96 | $12.54 | $11.45 | 447,145 |
| 2020-04-21 | $12.41 | $12.58 | $12.24 | $12.29 | $11.22 | 431,066 |
| 2020-04-20 | $12.65 | $13.08 | $12.38 | $12.89 | $11.77 | 483,571 |
| 2020-04-17 | $12.88 | $13.63 | $12.88 | $13.10 | $11.96 | 552,198 |
| 2020-04-16 | $13.19 | $13.30 | $12.12 | $12.49 | $11.40 | 737,101 |
| 2020-04-15 | $13.42 | $13.71 | $13.05 | $13.32 | $12.16 | 391,351 |
| 2020-04-14 | $13.82 | $14.55 | $13.31 | $14.02 | $12.80 | 492,491 |
| 2020-04-13 | $14.37 | $14.81 | $13.36 | $13.67 | $12.48 | 460,180 |
| 2020-04-09 | $15.67 | $16.38 | $14.54 | $15.07 | $13.76 | 537,015 |
| 2020-04-08 | $15.03 | $15.16 | $14.26 | $15.08 | $13.76 | 506,992 |
| 2020-04-07 | $15.02 | $15.68 | $14.41 | $14.63 | $13.35 | 670,590 |
| 2020-04-06 | $14.13 | $15.29 | $13.90 | $14.44 | $13.18 | 590,973 |
| 2020-04-03 | $14.77 | $14.91 | $13.11 | $13.47 | $12.29 | 491,540 |
| 2020-04-02 | $13.81 | $15.12 | $13.69 | $14.68 | $13.40 | 588,395 |
| 2020-04-01 | $14.03 | $14.34 | $13.34 | $13.91 | $12.70 | 370,520 |
| 2020-03-31 | $13.73 | $15.12 | $13.54 | $14.68 | $13.40 | 507,510 |
| 2020-03-30 | $13.59 | $13.97 | $12.56 | $13.69 | $12.50 | 374,091 |
| 2020-03-27 | $14.86 | $15.10 | $13.20 | $13.68 | $12.49 | 365,117 |
| 2020-03-26 | $12.86 | $15.88 | $12.80 | $15.60 | $14.24 | 808,074 |
| 2020-03-25 | $11.53 | $13.37 | $11.33 | $12.83 | $11.71 | 792,465 |
| 2020-03-24 | $11.81 | $12.18 | $10.55 | $11.33 | $10.34 | 1,414,754 |
| 2020-03-23 | $10.90 | $11.34 | $10.05 | $11.04 | $10.08 | 763,290 |
| 2020-03-20 | $11.20 | $11.89 | $10.04 | $11.05 | $10.09 | 742,056 |
| 2020-03-19 | $9.50 | $11.02 | $9.12 | $10.84 | $9.89 | 588,078 |
| 2020-03-18 | $11.53 | $12.02 | $9.20 | $9.55 | $8.72 | 789,389 |
| 2020-03-17 | $13.50 | $13.87 | $11.51 | $11.69 | $10.67 | 649,752 |
| 2020-03-16 | $12.92 | $14.77 | $12.92 | $13.17 | $12.02 | 546,609 |
| 2020-03-13 | $15.96 | $16.55 | $13.83 | $14.64 | $13.36 | 544,599 |
| 2020-03-12 | $15.90 | $16.11 | $14.85 | $14.96 | $13.65 | 456,709 |
| 2020-03-11 | $17.37 | $17.99 | $16.59 | $17.06 | $15.57 | 291,035 |
| 2020-03-10 | $18.65 | $19.27 | $17.08 | $18.02 | $16.45 | 462,820 |
| 2020-03-09 | $19.04 | $19.31 | $17.62 | $17.81 | $16.26 | 353,338 |
| 2020-03-06 | $20.93 | $21.37 | $19.87 | $20.42 | $18.64 | 320,798 |
| 2020-03-05 | $21.80 | $21.92 | $21.27 | $21.47 | $19.60 | 333,179 |
| 2020-03-04 | $22.70 | $23.08 | $21.69 | $22.40 | $20.45 | 216,307 |
| 2020-03-03 | $23.15 | $23.88 | $21.91 | $22.35 | $20.40 | 381,565 |
| 2020-03-02 | $23.86 | $23.89 | $22.60 | $23.15 | $21.13 | 423,540 |
| 2020-02-28 | $22.50 | $23.80 | $22.50 | $23.76 | $21.69 | 475,983 |
| 2020-02-27 | $22.71 | $24.26 | $22.23 | $23.47 | $21.42 | 321,992 |
| 2020-02-26 | $24.44 | $24.70 | $23.50 | $23.51 | $21.21 | 431,155 |
| 2020-02-25 | $25.87 | $25.87 | $24.22 | $24.26 | $21.89 | 369,980 |
| 2020-02-24 | $25.84 | $26.09 | $25.12 | $25.74 | $23.22 | 453,466 |
| 2020-02-21 | $26.62 | $27.18 | $25.76 | $26.86 | $24.23 | 488,237 |
| 2020-02-20 | $30.77 | $31.96 | $26.23 | $26.44 | $23.85 | 605,618 |
| 2020-02-19 | $29.41 | $29.98 | $29.08 | $29.72 | $26.81 | 296,406 |
| 2020-02-18 | $29.48 | $29.51 | $28.95 | $29.23 | $26.37 | 114,595 |
| 2020-02-14 | $29.77 | $29.89 | $29.21 | $29.60 | $26.70 | 169,207 |
| 2020-02-13 | $29.57 | $29.78 | $29.26 | $29.75 | $26.84 | 183,009 |
| 2020-02-12 | $29.55 | $30.13 | $29.53 | $29.78 | $26.87 | 194,965 |
| 2020-02-11 | $28.76 | $29.50 | $28.76 | $29.31 | $26.44 | 184,469 |
| 2020-02-10 | $28.32 | $28.58 | $28.08 | $28.54 | $25.75 | 196,571 |
| 2020-02-07 | $28.93 | $28.93 | $28.27 | $28.51 | $25.72 | 276,404 |
| 2020-02-06 | $29.42 | $29.60 | $28.69 | $29.07 | $26.23 | 192,255 |
| 2020-02-05 | $29.08 | $29.69 | $29.01 | $29.36 | $26.49 | 214,703 |
| 2020-02-04 | $27.92 | $28.88 | $27.92 | $28.55 | $25.76 | 392,910 |
| 2020-02-03 | $27.32 | $27.85 | $26.95 | $27.46 | $24.77 | 189,426 |
| 2020-01-31 | $27.88 | $27.91 | $26.84 | $27.11 | $24.46 | 375,256 |
| 2020-01-30 | $28.12 | $28.57 | $27.46 | $28.14 | $25.39 | 155,300 |
| 2020-01-29 | $28.99 | $29.01 | $28.36 | $28.44 | $25.66 | 153,027 |
| 2020-01-28 | $28.40 | $29.07 | $28.18 | $28.81 | $25.99 | 218,622 |
| 2020-01-27 | $28.01 | $28.46 | $27.78 | $28.17 | $25.41 | 264,076 |
| 2020-01-24 | $29.13 | $29.37 | $28.36 | $28.79 | $25.97 | 180,536 |
| 2020-01-23 | $28.90 | $29.32 | $28.06 | $29.04 | $26.20 | 233,124 |
| 2020-01-22 | $29.93 | $29.99 | $29.01 | $29.08 | $26.24 | 179,871 |
| 2020-01-21 | $30.96 | $30.96 | $29.74 | $29.74 | $26.83 | 161,510 |
| 2020-01-17 | $31.55 | $31.80 | $31.05 | $31.28 | $28.22 | 157,624 |
| 2020-01-16 | $31.02 | $31.47 | $31.02 | $31.41 | $28.34 | 132,578 |
| 2020-01-15 | $30.55 | $30.87 | $30.32 | $30.71 | $27.71 | 127,569 |
| 2020-01-14 | $30.55 | $30.85 | $30.32 | $30.77 | $27.76 | 180,758 |
| 2020-01-13 | $31.04 | $31.12 | $30.19 | $30.48 | $27.50 | 297,150 |
| 2020-01-10 | $31.43 | $31.51 | $30.85 | $30.93 | $27.90 | 179,859 |
| 2020-01-09 | $31.83 | $31.88 | $31.09 | $31.41 | $28.34 | 188,320 |
| 2020-01-08 | $32.37 | $32.45 | $31.33 | $31.60 | $28.51 | 257,134 |
| 2020-01-07 | $32.44 | $32.58 | $31.91 | $32.35 | $29.19 | 177,486 |
| 2020-01-06 | $32.12 | $32.64 | $31.70 | $32.55 | $29.37 | 137,676 |
| 2020-01-03 | $32.57 | $32.81 | $32.04 | $32.36 | $29.19 | 155,856 |
| 2020-01-02 | $33.69 | $33.79 | $32.57 | $33.03 | $29.80 | 124,449 |
| 2019-12-31 | $32.97 | $33.57 | $32.96 | $33.43 | $30.16 | 161,124 |
| 2019-12-30 | $33.62 | $33.69 | $32.98 | $33.07 | $29.84 | 171,876 |
| 2019-12-27 | $33.37 | $33.63 | $33.00 | $33.52 | $30.24 | 132,827 |
| 2019-12-26 | $33.40 | $33.64 | $32.95 | $33.08 | $29.84 | 196,812 |
| 2019-12-24 | $33.37 | $33.45 | $32.85 | $33.44 | $30.17 | 85,366 |
| 2019-12-23 | $33.93 | $33.95 | $33.11 | $33.19 | $29.94 | 155,295 |
| 2019-12-20 | $33.28 | $33.87 | $33.00 | $33.60 | $30.31 | 487,474 |
| 2019-12-19 | $33.03 | $33.33 | $32.75 | $33.12 | $29.88 | 133,956 |
| 2019-12-18 | $32.61 | $33.14 | $32.37 | $33.02 | $29.79 | 154,801 |
| 2019-12-17 | $33.15 | $33.29 | $32.24 | $32.44 | $29.27 | 187,847 |
| 2019-12-16 | $33.16 | $33.77 | $33.03 | $33.15 | $29.91 | 137,261 |
| 2019-12-13 | $33.54 | $34.12 | $32.69 | $32.78 | $29.57 | 248,556 |
| 2019-12-12 | $32.65 | $33.55 | $32.17 | $33.51 | $30.23 | 216,685 |
| 2019-12-11 | $31.84 | $32.63 | $31.51 | $32.61 | $29.42 | 116,383 |
| 2019-12-10 | $32.01 | $32.17 | $31.51 | $31.67 | $28.57 | 145,047 |
| 2019-12-09 | $32.77 | $33.25 | $32.08 | $32.10 | $28.96 | 173,406 |
| 2019-12-06 | $32.40 | $33.29 | $32.40 | $32.93 | $29.71 | 269,941 |
| 2019-12-05 | $31.89 | $32.08 | $31.65 | $31.93 | $28.81 | 122,597 |
| 2019-12-04 | $32.09 | $32.41 | $31.66 | $31.80 | $28.69 | 119,324 |
| 2019-12-03 | $31.44 | $31.79 | $30.95 | $31.69 | $28.59 | 158,727 |
| 2019-12-02 | $33.30 | $33.36 | $31.81 | $31.96 | $28.83 | 217,347 |
| 2019-11-29 | $33.59 | $33.75 | $32.87 | $33.00 | $29.77 | 140,339 |
| 2019-11-27 | $34.00 | $34.08 | $33.48 | $33.81 | $30.50 | 109,273 |
| 2019-11-26 | $33.92 | $34.12 | $33.55 | $33.93 | $30.61 | 224,843 |
| 2019-11-25 | $33.56 | $34.24 | $33.32 | $33.83 | $30.52 | 262,016 |
| 2019-11-22 | $33.49 | $33.75 | $33.24 | $33.39 | $30.12 | 166,566 |
| 2019-11-21 | $33.77 | $33.94 | $33.16 | $33.39 | $29.88 | 178,335 |
| 2019-11-20 | $33.94 | $34.25 | $33.28 | $33.49 | $29.97 | 245,626 |
| 2019-11-19 | $34.96 | $35.18 | $34.27 | $34.29 | $30.68 | 141,650 |
| 2019-11-18 | $34.97 | $35.12 | $34.56 | $34.79 | $31.13 | 193,157 |
| 2019-11-15 | $35.80 | $36.00 | $35.06 | $35.07 | $31.38 | 179,482 |
| 2019-11-14 | $34.99 | $35.88 | $34.86 | $35.42 | $31.69 | 342,178 |
| 2019-11-13 | $35.85 | $36.45 | $35.20 | $36.37 | $32.54 | 233,414 |
| 2019-11-12 | $36.90 | $37.10 | $35.77 | $36.15 | $32.35 | 275,904 |
| 2019-11-11 | $37.04 | $37.18 | $36.54 | $36.75 | $32.88 | 139,866 |
| 2019-11-08 | $37.29 | $37.58 | $36.60 | $36.86 | $32.98 | 191,048 |
| 2019-11-07 | $36.91 | $37.59 | $36.59 | $37.29 | $33.37 | 378,976 |
| 2019-11-06 | $36.43 | $36.63 | $35.96 | $36.25 | $32.44 | 187,275 |
| 2019-11-05 | $36.81 | $37.85 | $36.21 | $36.30 | $32.48 | 286,122 |
| 2019-11-04 | $35.84 | $36.86 | $35.24 | $36.76 | $32.89 | 317,123 |
| 2019-11-01 | $34.16 | $35.51 | $34.10 | $35.46 | $31.73 | 512,050 |
| 2019-10-31 | $34.23 | $34.60 | $33.31 | $33.94 | $30.37 | 400,826 |
| 2019-10-30 | $35.15 | $35.15 | $34.17 | $34.39 | $30.77 | 394,106 |
| 2019-10-29 | $34.90 | $35.55 | $34.85 | $35.18 | $31.48 | 326,881 |
| 2019-10-28 | $34.91 | $35.28 | $34.56 | $34.90 | $31.23 | 440,280 |
| 2019-10-25 | $31.94 | $35.42 | $31.91 | $34.79 | $31.13 | 1,076,021 |
| 2019-10-24 | $32.75 | $33.55 | $30.86 | $31.72 | $28.38 | 366,898 |
| 2019-10-23 | $30.28 | $30.89 | $30.17 | $30.35 | $27.16 | 254,649 |
| 2019-10-22 | $30.00 | $30.51 | $29.57 | $30.32 | $27.13 | 160,974 |
| 2019-10-21 | $29.83 | $30.36 | $29.66 | $29.87 | $26.73 | 177,980 |
| 2019-10-18 | $29.36 | $29.78 | $29.30 | $29.47 | $26.37 | 83,817 |
| 2019-10-17 | $28.61 | $29.84 | $28.27 | $29.54 | $26.43 | 181,856 |
| 2019-10-16 | $28.75 | $29.35 | $28.45 | $28.49 | $25.49 | 160,457 |
| 2019-10-15 | $28.12 | $28.93 | $28.04 | $28.91 | $25.87 | 150,213 |
| 2019-10-14 | $27.88 | $28.40 | $27.83 | $28.15 | $25.19 | 158,994 |
| 2019-10-11 | $27.89 | $28.92 | $27.89 | $28.19 | $25.22 | 200,250 |
| 2019-10-10 | $27.85 | $28.42 | $27.24 | $27.36 | $24.48 | 283,184 |
| 2019-10-09 | $26.82 | $27.89 | $26.49 | $27.62 | $24.71 | 340,640 |
| 2019-10-08 | $27.00 | $27.06 | $26.21 | $26.44 | $23.66 | 341,475 |
| 2019-10-07 | $27.69 | $27.98 | $27.31 | $27.45 | $24.56 | 290,588 |
| 2019-10-04 | $26.72 | $27.83 | $26.64 | $27.76 | $24.84 | 223,034 |
| 2019-10-03 | $26.56 | $26.75 | $25.85 | $26.62 | $23.82 | 349,169 |
| 2019-10-02 | $26.87 | $27.15 | $26.11 | $26.80 | $23.98 | 183,481 |
| 2019-10-01 | $29.12 | $29.57 | $26.97 | $27.00 | $24.16 | 465,248 |
| 2019-09-30 | $28.94 | $29.28 | $28.38 | $28.86 | $25.82 | 268,158 |
| 2019-09-27 | $29.22 | $29.27 | $28.76 | $28.88 | $25.84 | 196,423 |
| 2019-09-26 | $29.04 | $29.30 | $28.82 | $29.00 | $25.95 | 255,034 |
| 2019-09-25 | $28.59 | $29.41 | $28.46 | $29.14 | $26.08 | 178,225 |
| 2019-09-24 | $28.82 | $28.98 | $28.36 | $28.63 | $25.62 | 450,292 |
| 2019-09-23 | $28.36 | $28.99 | $28.29 | $28.65 | $25.64 | 133,823 |
| 2019-09-20 | $28.18 | $28.80 | $28.10 | $28.62 | $25.61 | 359,702 |
| 2019-09-19 | $28.29 | $28.74 | $28.00 | $28.12 | $25.16 | 212,294 |
| 2019-09-18 | $27.88 | $28.37 | $27.40 | $28.19 | $25.22 | 198,731 |
| 2019-09-17 | $28.02 | $28.22 | $27.31 | $28.19 | $25.22 | 163,223 |
| 2019-09-16 | $27.48 | $28.21 | $27.23 | $28.16 | $25.20 | 188,546 |
| 2019-09-13 | $28.16 | $28.56 | $27.63 | $27.64 | $24.73 | 181,532 |
| 2019-09-12 | $27.86 | $28.13 | $27.36 | $27.79 | $24.87 | 197,177 |
| 2019-09-11 | $27.30 | $27.88 | $27.04 | $27.78 | $24.86 | 240,190 |
| 2019-09-10 | $26.40 | $27.42 | $26.15 | $27.11 | $24.26 | 246,994 |
| 2019-09-09 | $25.24 | $26.45 | $25.17 | $26.33 | $23.56 | 158,699 |
| 2019-09-06 | $24.91 | $25.34 | $24.86 | $25.08 | $22.44 | 132,198 |
| 2019-09-05 | $24.66 | $25.80 | $24.66 | $24.98 | $22.35 | 188,514 |
| 2019-09-04 | $24.13 | $24.42 | $23.78 | $24.18 | $21.64 | 104,674 |
| 2019-09-03 | $24.19 | $24.24 | $23.35 | $23.66 | $21.17 | 281,686 |
| 2019-08-30 | $24.05 | $24.59 | $23.59 | $24.29 | $21.74 | 300,818 |
| 2019-08-29 | $23.53 | $24.16 | $23.37 | $24.05 | $21.52 | 473,886 |
| 2019-08-28 | $22.80 | $23.37 | $22.52 | $23.05 | $20.63 | 228,849 |
| 2019-08-27 | $24.32 | $24.32 | $22.75 | $22.78 | $20.38 | 158,695 |
| 2019-08-26 | $24.07 | $24.35 | $23.72 | $24.18 | $21.64 | 117,353 |
| 2019-08-23 | $25.75 | $25.99 | $23.93 | $24.03 | $21.26 | 272,698 |
| 2019-08-22 | $25.90 | $26.22 | $25.73 | $25.78 | $22.81 | 138,455 |
| 2019-08-21 | $25.91 | $26.32 | $25.55 | $25.75 | $22.78 | 181,440 |
| 2019-08-20 | $25.46 | $25.79 | $25.41 | $25.47 | $22.53 | 247,286 |
| 2019-08-19 | $25.77 | $26.05 | $25.58 | $25.62 | $22.67 | 239,743 |
| 2019-08-16 | $24.42 | $25.34 | $24.37 | $25.18 | $22.28 | 283,469 |
| 2019-08-15 | $24.52 | $24.81 | $23.65 | $24.12 | $21.34 | 182,313 |
| 2019-08-14 | $24.84 | $25.45 | $24.06 | $24.38 | $21.57 | 220,637 |
| 2019-08-13 | $25.45 | $26.54 | $25.31 | $25.40 | $22.47 | 175,463 |
| 2019-08-12 | $26.44 | $26.79 | $25.57 | $25.66 | $22.70 | 120,090 |
| 2019-08-09 | $26.69 | $26.94 | $26.15 | $26.66 | $23.59 | 167,620 |
| 2019-08-08 | $25.94 | $26.84 | $25.94 | $26.73 | $23.65 | 230,336 |
| 2019-08-07 | $25.70 | $26.05 | $25.38 | $25.69 | $22.73 | 293,336 |
| 2019-08-06 | $26.57 | $27.04 | $25.91 | $26.26 | $23.23 | 217,181 |
| 2019-08-05 | $26.64 | $27.09 | $25.98 | $26.38 | $23.34 | 251,179 |
| 2019-08-02 | $29.01 | $29.22 | $27.53 | $27.80 | $24.60 | 201,138 |
| 2019-08-01 | $30.69 | $30.69 | $28.94 | $29.18 | $25.82 | 241,990 |
| 2019-07-31 | $31.83 | $32.08 | $30.58 | $30.61 | $27.08 | 239,608 |
| 2019-07-30 | $31.38 | $31.67 | $31.11 | $31.58 | $27.94 | 180,822 |
| 2019-07-29 | $30.13 | $31.58 | $29.67 | $31.57 | $27.93 | 306,828 |
| 2019-07-26 | $29.53 | $30.85 | $29.30 | $30.06 | $26.60 | 709,334 |
| 2019-07-25 | $29.18 | $29.74 | $28.63 | $29.58 | $26.17 | 295,896 |
| 2019-07-24 | $28.00 | $29.50 | $28.00 | $29.48 | $26.08 | 250,443 |
| 2019-07-23 | $27.31 | $28.30 | $27.12 | $28.25 | $24.99 | 191,106 |
| 2019-07-22 | $26.60 | $27.18 | $26.54 | $27.10 | $23.98 | 150,123 |
| 2019-07-19 | $26.89 | $27.08 | $26.46 | $26.65 | $23.58 | 146,088 |
| 2019-07-18 | $27.19 | $27.38 | $26.59 | $26.85 | $23.76 | 204,008 |
| 2019-07-17 | $28.19 | $28.24 | $27.53 | $27.53 | $24.36 | 223,850 |
| 2019-07-16 | $27.88 | $28.47 | $27.47 | $28.36 | $25.09 | 133,370 |
| 2019-07-15 | $27.81 | $27.86 | $27.23 | $27.78 | $24.58 | 195,108 |
| 2019-07-12 | $26.58 | $27.81 | $26.58 | $27.68 | $24.49 | 181,858 |
| 2019-07-11 | $26.86 | $26.89 | $26.04 | $26.55 | $23.49 | 149,913 |
| 2019-07-10 | $27.27 | $27.35 | $26.74 | $26.77 | $23.68 | 85,808 |
| 2019-07-09 | $26.83 | $27.06 | $26.58 | $27.05 | $23.93 | 167,012 |
| 2019-07-08 | $27.58 | $27.70 | $26.96 | $26.99 | $23.88 | 129,699 |
| 2019-07-05 | $27.51 | $27.87 | $26.84 | $27.80 | $24.60 | 147,969 |
| 2019-07-03 | $28.24 | $28.24 | $27.67 | $27.73 | $24.53 | 48,566 |
| 2019-07-02 | $28.78 | $28.78 | $27.85 | $28.08 | $24.84 | 110,330 |
| 2019-07-01 | $29.76 | $29.76 | $28.56 | $28.90 | $25.57 | 244,602 |
| 2019-06-28 | $29.30 | $29.94 | $29.00 | $29.09 | $25.74 | 411,781 |
| 2019-06-27 | $28.31 | $29.29 | $28.31 | $29.27 | $25.90 | 152,279 |
| 2019-06-26 | $27.62 | $28.34 | $27.23 | $28.18 | $24.93 | 193,457 |
| 2019-06-25 | $27.75 | $27.80 | $27.22 | $27.46 | $24.30 | 171,442 |
| 2019-06-24 | $28.28 | $28.49 | $27.52 | $27.63 | $24.45 | 335,322 |
| 2019-06-21 | $28.36 | $28.65 | $27.96 | $28.26 | $25.00 | 179,949 |
| 2019-06-20 | $28.50 | $28.71 | $28.17 | $28.40 | $25.13 | 286,837 |
| 2019-06-19 | $28.12 | $28.25 | $27.61 | $27.99 | $24.76 | 167,544 |
| 2019-06-18 | $27.46 | $28.38 | $27.28 | $27.94 | $24.72 | 210,073 |
| 2019-06-17 | $27.34 | $27.57 | $26.78 | $27.24 | $24.10 | 153,660 |
| 2019-06-14 | $27.61 | $27.64 | $26.98 | $27.28 | $24.14 | 139,505 |
| 2019-06-13 | $26.90 | $27.72 | $26.72 | $27.69 | $24.50 | 287,599 |
| 2019-06-12 | $26.81 | $27.22 | $26.31 | $26.77 | $23.68 | 262,065 |
| 2019-06-11 | $27.28 | $27.52 | $26.62 | $26.86 | $23.76 | 204,371 |
| 2019-06-10 | $26.86 | $27.29 | $26.50 | $26.89 | $23.79 | 156,989 |
| 2019-06-07 | $26.31 | $26.82 | $26.10 | $26.50 | $23.45 | 175,976 |
| 2019-06-06 | $25.97 | $26.18 | $25.28 | $26.11 | $23.10 | 181,074 |
| 2019-06-05 | $25.81 | $26.14 | $25.31 | $26.03 | $23.03 | 225,806 |
| 2019-06-04 | $24.60 | $25.96 | $24.58 | $25.81 | $22.84 | 220,626 |
| 2019-06-03 | $24.10 | $24.72 | $24.02 | $24.19 | $21.40 | 617,448 |
| 2019-05-31 | $24.98 | $25.09 | $24.20 | $24.31 | $21.51 | 224,131 |
| 2019-05-30 | $25.55 | $26.04 | $25.24 | $25.42 | $22.49 | 251,596 |
| 2019-05-29 | $25.25 | $25.65 | $24.88 | $25.45 | $22.52 | 140,957 |
| 2019-05-28 | $26.03 | $26.20 | $25.20 | $25.35 | $22.43 | 242,043 |
| 2019-05-24 | $26.12 | $26.24 | $25.66 | $26.00 | $23.00 | 108,971 |
| 2019-05-23 | $26.68 | $26.87 | $25.86 | $26.15 | $22.89 | 259,119 |
| 2019-05-22 | $28.20 | $28.31 | $27.05 | $27.09 | $23.72 | 171,939 |
| 2019-05-21 | $28.16 | $28.54 | $28.07 | $28.41 | $24.87 | 91,886 |
| 2019-05-20 | $28.02 | $28.42 | $27.70 | $27.99 | $24.51 | 135,745 |
| 2019-05-17 | $28.15 | $28.84 | $28.06 | $28.39 | $24.86 | 192,037 |
| 2019-05-16 | $28.54 | $29.03 | $28.42 | $28.50 | $24.95 | 151,243 |
| 2019-05-15 | $27.71 | $28.57 | $27.50 | $28.41 | $24.87 | 150,835 |
| 2019-05-14 | $27.78 | $28.27 | $27.51 | $28.05 | $24.56 | 242,513 |
| 2019-05-13 | $28.28 | $28.50 | $27.31 | $27.66 | $24.22 | 213,955 |
| 2019-05-10 | $29.31 | $29.62 | $28.45 | $29.20 | $25.56 | 121,583 |
| 2019-05-09 | $29.07 | $29.70 | $28.40 | $29.53 | $25.85 | 190,277 |
| 2019-05-08 | $28.86 | $29.42 | $28.34 | $29.25 | $25.61 | 316,864 |
| 2019-05-07 | $29.29 | $29.39 | $28.68 | $28.91 | $25.31 | 187,371 |
| 2019-05-06 | $29.57 | $30.08 | $29.33 | $29.77 | $26.06 | 261,413 |
| 2019-05-03 | $30.00 | $30.58 | $29.86 | $30.29 | $26.52 | 338,873 |
| 2019-05-02 | $30.32 | $30.57 | $29.31 | $29.97 | $26.24 | 237,411 |
| 2019-05-01 | $30.40 | $31.10 | $30.06 | $30.30 | $26.53 | 493,537 |
| 2019-04-30 | $30.75 | $31.00 | $30.05 | $30.41 | $26.62 | 418,589 |
| 2019-04-29 | $30.89 | $31.21 | $30.72 | $30.82 | $26.98 | 456,535 |
| 2019-04-26 | $30.00 | $31.10 | $30.00 | $30.85 | $27.01 | 632,344 |
| 2019-04-25 | $30.00 | $31.77 | $29.26 | $30.26 | $26.49 | 676,844 |
| 2019-04-24 | $29.66 | $30.07 | $29.61 | $29.82 | $26.11 | 221,669 |
| 2019-04-23 | $29.37 | $30.15 | $29.16 | $29.75 | $26.05 | 248,989 |
| 2019-04-22 | $29.60 | $29.60 | $28.99 | $29.40 | $25.74 | 138,072 |
| 2019-04-18 | $29.89 | $30.87 | $29.18 | $29.47 | $25.80 | 321,621 |
| 2019-04-17 | $28.72 | $29.28 | $28.38 | $28.69 | $25.12 | 153,877 |
| 2019-04-16 | $28.09 | $28.67 | $27.64 | $28.65 | $25.08 | 164,200 |
| 2019-04-15 | $28.04 | $28.34 | $27.59 | $27.89 | $24.42 | 160,987 |
| 2019-04-12 | $28.01 | $28.28 | $27.59 | $28.08 | $24.58 | 143,544 |
| 2019-04-11 | $26.90 | $27.72 | $26.54 | $27.63 | $24.19 | 181,555 |
| 2019-04-10 | $25.99 | $26.78 | $25.94 | $26.74 | $23.41 | 129,970 |
| 2019-04-09 | $26.62 | $26.62 | $25.90 | $25.99 | $22.75 | 185,932 |
| 2019-04-08 | $26.58 | $26.83 | $26.28 | $26.76 | $23.43 | 143,681 |
| 2019-04-05 | $26.68 | $26.91 | $26.55 | $26.71 | $23.38 | 243,583 |
| 2019-04-04 | $26.27 | $26.82 | $26.26 | $26.64 | $23.32 | 119,278 |
| 2019-04-03 | $25.94 | $26.37 | $25.74 | $26.21 | $22.95 | 151,690 |
| 2019-04-02 | $26.20 | $26.41 | $25.44 | $25.57 | $22.39 | 113,216 |
| 2019-04-01 | $25.49 | $26.41 | $25.27 | $26.29 | $23.02 | 212,670 |
| 2019-03-29 | $25.41 | $25.97 | $24.95 | $25.11 | $21.98 | 223,312 |
| 2019-03-28 | $25.01 | $25.28 | $24.44 | $24.76 | $21.68 | 109,634 |
| 2019-03-27 | $24.83 | $25.09 | $24.32 | $24.89 | $21.79 | 175,002 |
| 2019-03-26 | $25.09 | $25.32 | $24.43 | $24.89 | $21.79 | 100,996 |
| 2019-03-25 | $24.40 | $25.24 | $24.27 | $24.82 | $21.73 | 164,019 |
| 2019-03-22 | $25.80 | $25.98 | $24.46 | $24.48 | $21.43 | 214,979 |
| 2019-03-21 | $25.59 | $26.44 | $25.34 | $26.07 | $22.82 | 109,124 |
| 2019-03-20 | $26.06 | $26.06 | $24.98 | $25.71 | $22.51 | 233,002 |
| 2019-03-19 | $26.75 | $27.09 | $25.96 | $26.13 | $22.88 | 268,868 |
| 2019-03-18 | $25.68 | $26.60 | $25.53 | $26.50 | $23.20 | 245,378 |
| 2019-03-15 | $25.92 | $26.24 | $25.20 | $25.62 | $22.43 | 330,896 |
| 2019-03-14 | $26.91 | $27.09 | $25.91 | $25.91 | $22.68 | 210,850 |
| 2019-03-13 | $27.37 | $27.59 | $27.00 | $27.02 | $23.66 | 141,278 |
| 2019-03-12 | $27.44 | $27.74 | $26.77 | $27.12 | $23.74 | 180,323 |
| 2019-03-11 | $27.08 | $27.58 | $26.92 | $27.38 | $23.97 | 172,440 |
| 2019-03-08 | $26.87 | $27.42 | $26.74 | $27.12 | $23.74 | 166,978 |
| 2019-03-07 | $27.53 | $27.63 | $26.78 | $27.27 | $23.87 | 147,718 |
| 2019-03-06 | $28.42 | $28.42 | $27.53 | $27.60 | $24.16 | 153,102 |
| 2019-03-05 | $28.67 | $28.67 | $27.91 | $28.27 | $24.75 | 151,295 |
| 2019-03-04 | $29.17 | $29.57 | $28.31 | $28.73 | $25.15 | 161,946 |
| 2019-03-01 | $28.99 | $29.35 | $28.50 | $29.02 | $25.41 | 161,200 |
| 2019-02-28 | $29.06 | $29.40 | $28.51 | $28.79 | $25.21 | 232,568 |
| 2019-02-27 | $29.22 | $29.50 | $28.87 | $29.13 | $25.50 | 219,498 |
| 2019-02-26 | $29.75 | $30.15 | $29.30 | $29.40 | $25.74 | 256,532 |
| 2019-02-25 | $30.22 | $30.50 | $29.75 | $29.97 | $26.24 | 466,730 |
| 2019-02-22 | $30.00 | $30.09 | $29.05 | $30.00 | $26.26 | 320,586 |
| 2019-02-21 | $31.00 | $31.82 | $29.37 | $29.63 | $25.94 | 734,644 |
| 2019-02-20 | $28.03 | $28.96 | $28.01 | $28.73 | $25.15 | 304,125 |
| 2019-02-19 | $28.18 | $28.30 | $27.64 | $27.91 | $24.44 | 179,848 |
| 2019-02-15 | $27.93 | $28.77 | $27.88 | $28.52 | $24.73 | 192,752 |
| 2019-02-14 | $27.56 | $27.97 | $27.44 | $27.70 | $24.01 | 139,204 |
| 2019-02-13 | $27.85 | $28.24 | $27.51 | $27.86 | $24.15 | 138,476 |
| 2019-02-12 | $27.24 | $27.90 | $27.00 | $27.73 | $24.04 | 276,315 |
| 2019-02-11 | $26.21 | $27.08 | $25.90 | $26.86 | $23.29 | 200,256 |
| 2019-02-08 | $26.40 | $26.65 | $25.88 | $26.18 | $22.70 | 159,654 |
| 2019-02-07 | $26.97 | $27.03 | $25.96 | $26.62 | $23.08 | 218,729 |
| 2019-02-06 | $27.58 | $27.80 | $27.05 | $27.13 | $23.52 | 112,699 |
| 2019-02-05 | $27.70 | $27.85 | $26.90 | $27.59 | $23.92 | 154,729 |
| 2019-02-04 | $27.17 | $27.60 | $26.77 | $27.56 | $23.89 | 162,685 |
| 2019-02-01 | $26.87 | $27.59 | $26.44 | $27.14 | $23.53 | 186,765 |
| 2019-01-31 | $26.56 | $26.99 | $26.35 | $26.77 | $23.21 | 186,020 |
| 2019-01-30 | $26.48 | $26.62 | $25.53 | $26.57 | $23.03 | 173,836 |
| 2019-01-29 | $26.16 | $26.42 | $25.91 | $26.16 | $22.68 | 176,965 |
| 2019-01-28 | $25.69 | $26.31 | $25.28 | $26.07 | $22.60 | 167,134 |
| 2019-01-25 | $26.30 | $26.84 | $26.13 | $26.19 | $22.71 | 261,163 |
| 2019-01-24 | $25.16 | $26.15 | $24.90 | $25.89 | $22.45 | 164,575 |
| 2019-01-23 | $25.66 | $25.66 | $24.43 | $24.82 | $21.52 | 280,151 |
| 2019-01-22 | $25.19 | $25.80 | $24.73 | $25.40 | $22.02 | 340,050 |
| 2019-01-18 | $24.69 | $26.13 | $24.61 | $25.42 | $22.04 | 319,398 |
| 2019-01-17 | $23.83 | $24.65 | $23.76 | $24.41 | $21.16 | 233,203 |
| 2019-01-16 | $24.01 | $24.36 | $23.81 | $23.98 | $20.79 | 176,727 |
| 2019-01-15 | $24.21 | $24.40 | $23.57 | $23.98 | $20.79 | 197,755 |
| 2019-01-14 | $24.10 | $24.38 | $23.77 | $24.10 | $20.89 | 136,090 |
| 2019-01-11 | $24.50 | $24.67 | $23.78 | $24.43 | $21.18 | 194,891 |
| 2019-01-10 | $24.50 | $25.15 | $23.87 | $24.71 | $21.42 | 235,741 |
| 2019-01-09 | $24.62 | $25.01 | $24.05 | $24.82 | $21.52 | 413,898 |
| 2019-01-08 | $23.73 | $24.41 | $23.42 | $24.29 | $21.06 | 412,731 |
| 2019-01-07 | $22.29 | $23.59 | $21.82 | $23.24 | $20.15 | 451,024 |
| 2019-01-04 | $21.00 | $22.68 | $20.96 | $22.22 | $19.26 | 394,396 |
| 2019-01-03 | $21.11 | $21.46 | $20.11 | $20.56 | $17.82 | 311,175 |
| 2019-01-02 | $19.93 | $21.39 | $19.55 | $21.39 | $18.54 | 378,697 |
| 2018-12-31 | $20.48 | $20.72 | $19.72 | $20.42 | $17.70 | 341,145 |
| 2018-12-28 | $20.85 | $21.95 | $20.05 | $20.46 | $17.74 | 300,844 |
| 2018-12-27 | $20.54 | $21.06 | $19.75 | $20.74 | $17.98 | 458,860 |
| 2018-12-26 | $19.21 | $20.59 | $18.43 | $20.56 | $17.82 | 665,789 |
| 2018-12-24 | $19.50 | $19.69 | $18.74 | $18.91 | $16.39 | 191,514 |
| 2018-12-21 | $19.95 | $20.39 | $19.41 | $19.69 | $17.07 | 785,287 |
| 2018-12-20 | $20.22 | $20.86 | $19.45 | $19.86 | $17.22 | 559,153 |
| 2018-12-19 | $19.95 | $20.73 | $19.47 | $19.64 | $17.03 | 529,500 |
| 2018-12-18 | $20.04 | $20.60 | $19.74 | $19.89 | $17.24 | 647,290 |
| 2018-12-17 | $19.88 | $20.21 | $19.80 | $19.90 | $17.25 | 600,382 |
| 2018-12-14 | $19.79 | $20.20 | $19.26 | $19.87 | $17.23 | 422,894 |
| 2018-12-13 | $19.80 | $20.37 | $19.40 | $20.01 | $17.35 | 639,701 |
| 2018-12-12 | $18.84 | $20.41 | $18.76 | $19.65 | $17.04 | 912,509 |
| 2018-12-11 | $19.03 | $19.34 | $18.31 | $18.42 | $15.97 | 736,449 |
| 2018-12-10 | $19.10 | $19.50 | $18.12 | $18.40 | $15.95 | 982,863 |
| 2018-12-07 | $19.71 | $20.00 | $19.25 | $19.62 | $17.01 | 940,631 |
| 2018-12-06 | $20.04 | $21.50 | $19.17 | $19.54 | $16.94 | 484,449 |
| 2018-12-04 | $22.66 | $22.66 | $20.21 | $20.31 | $17.61 | 462,395 |
| 2018-12-03 | $22.98 | $23.39 | $22.29 | $22.66 | $19.65 | 297,887 |
| 2018-11-30 | $21.60 | $22.36 | $21.60 | $22.15 | $19.20 | 283,827 |
| 2018-11-29 | $22.12 | $22.42 | $21.56 | $21.73 | $18.84 | 136,102 |
| 2018-11-28 | $21.07 | $22.14 | $20.35 | $22.11 | $19.17 | 297,832 |
| 2018-11-27 | $21.44 | $21.81 | $20.74 | $20.90 | $18.12 | 261,267 |
| 2018-11-26 | $21.78 | $22.52 | $21.41 | $21.77 | $18.87 | 187,364 |
| 2018-11-23 | $21.44 | $22.22 | $21.39 | $21.46 | $18.60 | 56,059 |
| 2018-11-21 | $21.28 | $22.50 | $21.28 | $22.05 | $19.12 | 312,932 |
| 2018-11-20 | $20.41 | $21.25 | $19.95 | $20.81 | $18.04 | 327,400 |
| 2018-11-19 | $21.43 | $21.73 | $20.70 | $21.04 | $18.24 | 214,926 |
| 2018-11-16 | $22.03 | $22.21 | $21.28 | $21.60 | $18.73 | 238,666 |
| 2018-11-15 | $22.22 | $22.48 | $21.75 | $22.39 | $19.17 | 272,392 |
| 2018-11-14 | $23.01 | $23.33 | $22.00 | $22.43 | $19.20 | 182,478 |
| 2018-11-13 | $23.12 | $23.61 | $22.58 | $22.61 | $19.36 | 259,482 |
| 2018-11-12 | $24.09 | $24.09 | $22.87 | $22.98 | $19.67 | 290,540 |
| 2018-11-09 | $24.19 | $24.50 | $23.13 | $24.29 | $20.79 | 254,539 |
| 2018-11-08 | $25.02 | $25.15 | $24.37 | $24.50 | $20.97 | 298,631 |
| 2018-11-07 | $24.69 | $25.59 | $24.55 | $25.20 | $21.57 | 325,851 |
| 2018-11-06 | $24.31 | $24.82 | $23.84 | $24.35 | $20.84 | 236,755 |
| 2018-11-05 | $24.31 | $24.59 | $23.73 | $24.36 | $20.85 | 340,058 |
| 2018-11-02 | $24.07 | $24.38 | $23.28 | $24.13 | $20.66 | 417,717 |
| 2018-11-01 | $24.24 | $24.51 | $23.58 | $24.06 | $20.60 | 433,950 |
| 2018-10-31 | $23.46 | $24.75 | $23.35 | $24.09 | $20.62 | 629,562 |
| 2018-10-30 | $20.07 | $22.15 | $19.91 | $22.12 | $18.94 | 707,395 |
| 2018-10-29 | $20.60 | $21.85 | $19.93 | $20.05 | $17.16 | 723,771 |
| 2018-10-26 | $22.00 | $22.40 | $19.57 | $20.14 | $17.24 | 1,338,891 |
| 2018-10-25 | $23.17 | $25.26 | $22.07 | $22.90 | $19.60 | 1,187,196 |
| 2018-10-24 | $23.97 | $24.27 | $21.67 | $21.98 | $18.82 | 868,611 |
| 2018-10-23 | $24.53 | $24.63 | $23.46 | $23.95 | $20.50 | 478,855 |
| 2018-10-22 | $25.42 | $25.95 | $24.57 | $25.15 | $21.53 | 779,836 |
| 2018-10-19 | $27.01 | $27.67 | $25.28 | $25.35 | $21.70 | 767,344 |
| 2018-10-18 | $32.10 | $32.10 | $26.45 | $26.90 | $23.03 | 1,020,800 |
| 2018-10-17 | $32.48 | $32.48 | $31.63 | $32.40 | $27.74 | 196,347 |
| 2018-10-16 | $30.90 | $32.57 | $30.38 | $32.50 | $27.82 | 323,157 |
| 2018-10-15 | $30.81 | $31.57 | $30.36 | $30.92 | $26.47 | 268,504 |
| 2018-10-12 | $32.98 | $33.24 | $30.43 | $30.81 | $26.38 | 420,933 |
| 2018-10-11 | $33.16 | $33.85 | $32.16 | $32.21 | $27.57 | 354,955 |
| 2018-10-10 | $35.44 | $35.44 | $33.05 | $33.33 | $28.53 | 405,121 |
| 2018-10-09 | $36.88 | $37.15 | $35.44 | $35.51 | $30.40 | 351,519 |
| 2018-10-08 | $38.48 | $38.55 | $36.83 | $36.94 | $31.62 | 231,146 |
| 2018-10-05 | $38.77 | $38.87 | $38.27 | $38.62 | $33.06 | 342,129 |
| 2018-10-04 | $39.12 | $39.15 | $38.42 | $38.68 | $33.11 | 169,618 |
| 2018-10-03 | $37.89 | $39.33 | $37.50 | $39.16 | $33.52 | 355,475 |
| 2018-10-02 | $36.69 | $37.76 | $36.26 | $37.67 | $32.25 | 275,534 |
| 2018-10-01 | $38.04 | $38.43 | $36.62 | $36.70 | $31.42 | 383,490 |
| 2018-09-28 | $37.54 | $37.97 | $37.43 | $37.78 | $32.34 | 200,338 |
| 2018-09-27 | $37.20 | $37.72 | $36.78 | $37.65 | $32.23 | 155,917 |
| 2018-09-26 | $36.87 | $37.69 | $36.67 | $37.12 | $31.78 | 195,157 |
| 2018-09-25 | $36.99 | $37.17 | $36.60 | $36.75 | $31.46 | 279,891 |
| 2018-09-24 | $37.00 | $37.00 | $36.48 | $36.71 | $31.43 | 158,200 |
| 2018-09-21 | $36.80 | $37.13 | $36.40 | $37.00 | $31.67 | 341,556 |
| 2018-09-20 | $36.22 | $36.92 | $36.01 | $36.71 | $31.43 | 227,422 |
| 2018-09-19 | $35.61 | $36.48 | $35.36 | $36.00 | $30.82 | 165,228 |
| 2018-09-18 | $34.95 | $35.64 | $34.55 | $35.57 | $30.45 | 287,146 |
| 2018-09-17 | $35.09 | $35.21 | $34.28 | $34.66 | $29.67 | 141,310 |
| 2018-09-14 | $35.12 | $35.49 | $34.86 | $35.08 | $30.03 | 130,032 |
| 2018-09-13 | $34.88 | $35.24 | $34.55 | $35.05 | $30.00 | 190,050 |
| 2018-09-12 | $34.36 | $34.90 | $33.92 | $34.74 | $29.74 | 216,771 |
| 2018-09-11 | $33.07 | $34.36 | $33.03 | $34.34 | $29.40 | 255,398 |
| 2018-09-10 | $33.09 | $33.60 | $33.02 | $33.17 | $28.40 | 192,086 |
| 2018-09-07 | $33.07 | $33.53 | $32.45 | $32.74 | $28.03 | 249,730 |
| 2018-09-06 | $34.31 | $34.52 | $33.13 | $33.17 | $28.40 | 271,002 |
| 2018-09-05 | $34.46 | $34.66 | $33.95 | $34.27 | $29.34 | 145,380 |
| 2018-09-04 | $34.84 | $35.00 | $34.06 | $34.47 | $29.51 | 198,206 |
| 2018-08-31 | $34.69 | $34.93 | $34.29 | $34.81 | $29.80 | 185,308 |
| 2018-08-30 | $35.07 | $35.43 | $34.72 | $34.93 | $29.90 | 156,987 |
| 2018-08-29 | $34.65 | $35.23 | $34.34 | $35.07 | $30.02 | 203,610 |
| 2018-08-28 | $34.81 | $35.17 | $34.31 | $34.55 | $29.58 | 184,259 |
| 2018-08-27 | $34.49 | $35.13 | $34.49 | $34.78 | $29.77 | 129,448 |
| 2018-08-24 | $34.64 | $34.83 | $34.34 | $34.36 | $29.41 | 143,649 |
| 2018-08-23 | $34.71 | $34.76 | $34.10 | $34.49 | $29.53 | 207,425 |
| 2018-08-22 | $34.28 | $34.73 | $33.93 | $34.70 | $29.71 | 306,540 |
| 2018-08-21 | $33.74 | $34.41 | $33.63 | $34.32 | $29.38 | 293,491 |
| 2018-08-20 | $33.50 | $33.99 | $32.72 | $33.76 | $28.90 | 324,100 |
| 2018-08-17 | $34.16 | $34.30 | $33.40 | $33.56 | $28.50 | 233,405 |
| 2018-08-16 | $33.57 | $34.43 | $33.57 | $34.28 | $29.11 | 128,098 |
| 2018-08-15 | $34.28 | $34.29 | $32.77 | $33.34 | $28.31 | 158,984 |
| 2018-08-14 | $34.22 | $35.27 | $34.22 | $34.57 | $29.35 | 190,539 |
| 2018-08-13 | $34.38 | $35.06 | $33.78 | $34.03 | $28.90 | 199,859 |
| 2018-08-10 | $35.63 | $35.79 | $34.26 | $34.43 | $29.24 | 326,200 |
| 2018-08-09 | $35.86 | $36.51 | $35.86 | $35.96 | $30.54 | 172,583 |
| 2018-08-08 | $36.12 | $36.49 | $35.55 | $35.82 | $30.42 | 144,751 |
| 2018-08-07 | $36.19 | $36.65 | $36.07 | $36.23 | $30.76 | 129,496 |
| 2018-08-06 | $35.74 | $36.15 | $35.49 | $36.03 | $30.59 | 123,852 |
| 2018-08-03 | $36.09 | $36.58 | $35.42 | $35.78 | $30.38 | 221,111 |
| 2018-08-02 | $35.78 | $36.10 | $35.25 | $35.90 | $30.48 | 178,566 |
| 2018-08-01 | $36.78 | $37.17 | $35.35 | $35.85 | $30.44 | 239,785 |
| 2018-07-31 | $36.19 | $37.17 | $35.76 | $36.79 | $31.24 | 301,151 |
| 2018-07-30 | $38.16 | $38.53 | $35.87 | $35.92 | $30.50 | 327,969 |
| 2018-07-27 | $39.54 | $39.76 | $38.01 | $38.25 | $32.48 | 422,393 |
| 2018-07-26 | $39.01 | $40.20 | $37.93 | $39.24 | $33.32 | 721,980 |
| 2018-07-25 | $38.52 | $38.97 | $37.84 | $38.36 | $32.57 | 286,304 |
| 2018-07-24 | $39.19 | $39.22 | $38.35 | $38.65 | $32.82 | 269,800 |
| 2018-07-23 | $39.07 | $39.16 | $38.22 | $38.83 | $32.97 | 264,408 |
| 2018-07-20 | $39.54 | $39.98 | $38.99 | $39.01 | $33.12 | 109,600 |
| 2018-07-19 | $39.15 | $39.67 | $38.82 | $39.64 | $33.66 | 230,987 |
| 2018-07-18 | $38.89 | $39.39 | $38.65 | $39.16 | $33.25 | 229,008 |
| 2018-07-17 | $39.01 | $39.44 | $38.65 | $38.88 | $33.01 | 184,465 |
| 2018-07-16 | $39.14 | $39.37 | $38.78 | $39.01 | $33.12 | 166,807 |
| 2018-07-13 | $37.78 | $39.22 | $37.78 | $39.19 | $33.28 | 151,125 |
| 2018-07-12 | $38.29 | $38.29 | $37.43 | $37.66 | $31.98 | 171,133 |
| 2018-07-11 | $38.68 | $38.95 | $37.86 | $37.91 | $32.19 | 176,013 |
| 2018-07-10 | $39.44 | $39.44 | $38.66 | $39.09 | $33.19 | 171,869 |
| 2018-07-09 | $38.29 | $39.25 | $38.29 | $39.22 | $33.30 | 237,711 |
| 2018-07-06 | $38.38 | $39.05 | $38.18 | $38.22 | $32.45 | 156,153 |
| 2018-07-05 | $37.87 | $38.51 | $36.83 | $38.50 | $32.69 | 176,850 |
| 2018-07-03 | $37.86 | $38.59 | $37.29 | $37.61 | $31.94 | 117,374 |
| 2018-07-02 | $37.27 | $37.68 | $36.69 | $37.63 | $31.95 | 171,436 |
| 2018-06-29 | $37.60 | $38.68 | $37.58 | $37.61 | $31.94 | 261,661 |
| 2018-06-28 | $37.72 | $37.72 | $36.73 | $37.37 | $31.73 | 261,842 |
| 2018-06-27 | $37.75 | $39.31 | $37.38 | $37.62 | $31.94 | 530,833 |
| 2018-06-26 | $36.43 | $36.84 | $35.82 | $36.34 | $30.86 | 207,429 |
| 2018-06-25 | $37.61 | $37.61 | $35.62 | $36.45 | $30.95 | 291,690 |
| 2018-06-22 | $37.96 | $38.35 | $37.55 | $37.87 | $32.16 | 506,993 |
| 2018-06-21 | $39.39 | $39.39 | $37.27 | $37.43 | $31.78 | 267,905 |
| 2018-06-20 | $38.98 | $39.50 | $38.50 | $39.34 | $33.41 | 180,378 |
| 2018-06-19 | $38.15 | $38.81 | $37.11 | $38.73 | $32.89 | 168,347 |
| 2018-06-18 | $37.75 | $38.91 | $37.47 | $38.81 | $32.96 | 132,519 |
| 2018-06-15 | $38.14 | $38.22 | $37.50 | $37.86 | $32.15 | 179,902 |
| 2018-06-14 | $39.04 | $39.36 | $38.05 | $38.40 | $32.61 | 160,280 |
| 2018-06-13 | $39.20 | $39.37 | $38.80 | $38.88 | $33.01 | 249,275 |
| 2018-06-12 | $38.28 | $39.82 | $38.26 | $39.10 | $33.20 | 217,381 |
| 2018-06-11 | $37.90 | $38.42 | $37.90 | $38.29 | $32.51 | 109,260 |
| 2018-06-08 | $37.73 | $38.15 | $37.20 | $38.00 | $32.27 | 162,901 |
| 2018-06-07 | $37.80 | $38.33 | $37.43 | $37.68 | $32.00 | 197,126 |
| 2018-06-06 | $37.10 | $37.78 | $36.89 | $37.68 | $32.00 | 179,845 |
| 2018-06-05 | $35.72 | $37.10 | $35.72 | $37.06 | $31.47 | 353,099 |
| 2018-06-04 | $35.54 | $35.87 | $34.92 | $35.65 | $30.27 | 203,676 |
| 2018-06-01 | $35.01 | $36.59 | $34.19 | $35.37 | $30.03 | 245,972 |
| 2018-05-31 | $35.22 | $35.39 | $34.41 | $34.57 | $29.35 | 227,215 |
| 2018-05-30 | $35.51 | $35.96 | $35.23 | $35.32 | $29.99 | 277,750 |
| 2018-05-29 | $35.48 | $36.25 | $34.59 | $35.25 | $29.93 | 396,077 |
| 2018-05-25 | $37.50 | $37.83 | $35.77 | $36.02 | $30.59 | 283,226 |
| 2018-05-24 | $37.62 | $38.15 | $37.14 | $37.70 | $31.77 | 328,508 |
| 2018-05-23 | $37.58 | $37.98 | $36.91 | $37.78 | $31.84 | 204,394 |
| 2018-05-22 | $40.00 | $40.21 | $37.92 | $37.95 | $31.98 | 240,253 |
| 2018-05-21 | $39.58 | $40.39 | $39.36 | $39.79 | $33.53 | 277,941 |
| 2018-05-18 | $38.89 | $39.37 | $38.74 | $39.30 | $33.12 | 184,995 |
| 2018-05-17 | $38.58 | $39.22 | $38.58 | $38.79 | $32.69 | 159,144 |
| 2018-05-16 | $37.78 | $39.43 | $37.78 | $38.72 | $32.63 | 239,893 |
| 2018-05-15 | $36.86 | $37.78 | $36.59 | $37.67 | $31.74 | 210,387 |
| 2018-05-14 | $38.11 | $38.38 | $36.97 | $37.02 | $31.20 | 323,023 |
| 2018-05-11 | $38.68 | $38.86 | $37.69 | $38.06 | $32.07 | 325,673 |
| 2018-05-10 | $37.34 | $38.62 | $37.22 | $38.48 | $32.43 | 319,105 |
| 2018-05-09 | $36.71 | $37.56 | $36.43 | $37.22 | $31.37 | 379,458 |
| 2018-05-08 | $35.75 | $36.79 | $35.66 | $36.41 | $30.68 | 398,933 |
| 2018-05-07 | $34.60 | $36.21 | $34.54 | $35.79 | $30.16 | 331,059 |
| 2018-05-04 | $32.76 | $34.92 | $32.34 | $34.54 | $29.11 | 341,639 |
| 2018-05-03 | $32.83 | $33.20 | $32.05 | $32.77 | $27.62 | 427,921 |
| 2018-05-02 | $32.61 | $33.41 | $32.61 | $33.03 | $27.83 | 295,701 |
| 2018-05-01 | $32.22 | $32.66 | $31.31 | $32.52 | $27.40 | 679,411 |
| 2018-04-30 | $34.30 | $34.30 | $32.34 | $32.35 | $27.26 | 458,512 |
| 2018-04-27 | $32.81 | $34.99 | $32.81 | $34.36 | $28.96 | 616,455 |
| 2018-04-26 | $37.39 | $37.50 | $32.50 | $32.59 | $27.46 | 1,323,899 |
| 2018-04-25 | $37.43 | $38.06 | $36.67 | $37.77 | $31.83 | 300,735 |
| 2018-04-24 | $39.09 | $39.25 | $37.16 | $37.39 | $31.51 | 329,497 |
| 2018-04-23 | $37.95 | $38.77 | $37.68 | $38.70 | $32.61 | 253,206 |
| 2018-04-20 | $38.79 | $39.43 | $37.69 | $37.78 | $31.84 | 252,068 |
| 2018-04-19 | $39.88 | $40.82 | $38.64 | $38.90 | $32.78 | 240,445 |
| 2018-04-18 | $40.15 | $40.65 | $39.76 | $40.28 | $33.94 | 196,205 |
| 2018-04-17 | $40.32 | $40.59 | $39.88 | $40.09 | $33.78 | 267,814 |
| 2018-04-16 | $39.11 | $40.38 | $38.98 | $39.98 | $33.69 | 266,393 |
| 2018-04-13 | $39.59 | $39.80 | $38.75 | $38.93 | $32.81 | 194,774 |
| 2018-04-12 | $38.16 | $39.51 | $38.12 | $39.19 | $33.03 | 262,883 |
| 2018-04-11 | $38.41 | $38.81 | $37.83 | $38.07 | $32.08 | 233,661 |
| 2018-04-10 | $37.65 | $39.50 | $37.23 | $38.82 | $32.71 | 362,670 |
| 2018-04-09 | $36.49 | $37.67 | $36.07 | $36.90 | $31.10 | 316,160 |
| 2018-04-06 | $38.73 | $39.90 | $35.82 | $36.24 | $30.54 | 467,095 |
| 2018-04-05 | $38.19 | $39.19 | $37.76 | $39.11 | $32.96 | 387,441 |
| 2018-04-04 | $37.06 | $38.28 | $36.77 | $38.07 | $32.08 | 251,919 |
| 2018-04-03 | $37.37 | $37.74 | $36.85 | $37.73 | $31.80 | 229,254 |
| 2018-04-02 | $38.40 | $38.51 | $36.73 | $37.11 | $31.27 | 309,886 |
| 2018-03-29 | $37.85 | $38.84 | $37.79 | $38.49 | $32.44 | 227,649 |
| 2018-03-28 | $38.12 | $38.46 | $37.55 | $37.81 | $31.86 | 213,209 |
| 2018-03-27 | $39.63 | $39.85 | $37.86 | $38.22 | $32.21 | 233,436 |
| 2018-03-26 | $39.32 | $39.55 | $38.65 | $39.37 | $33.18 | 398,357 |
| 2018-03-23 | $40.00 | $40.17 | $38.58 | $38.59 | $32.52 | 189,209 |
| 2018-03-22 | $41.41 | $41.41 | $39.83 | $39.85 | $33.58 | 233,661 |
| 2018-03-21 | $40.81 | $42.37 | $40.50 | $41.81 | $35.23 | 203,248 |
| 2018-03-20 | $40.94 | $41.70 | $40.76 | $40.82 | $34.40 | 225,871 |
| 2018-03-19 | $40.76 | $41.08 | $39.95 | $40.85 | $34.42 | 188,550 |
| 2018-03-16 | $40.16 | $41.19 | $40.06 | $40.89 | $34.46 | 364,431 |
| 2018-03-15 | $40.93 | $40.99 | $39.92 | $40.26 | $33.93 | 243,417 |
| 2018-03-14 | $41.92 | $41.92 | $40.68 | $40.78 | $34.37 | 254,699 |
| 2018-03-13 | $42.09 | $42.74 | $41.75 | $41.90 | $35.31 | 479,899 |
| 2018-03-12 | $43.28 | $43.33 | $41.48 | $41.72 | $35.16 | 335,283 |
| 2018-03-09 | $42.77 | $43.36 | $42.54 | $43.02 | $36.25 | 381,276 |
| 2018-03-08 | $42.95 | $43.47 | $41.84 | $42.52 | $35.83 | 281,684 |
| 2018-03-07 | $43.66 | $44.24 | $42.12 | $42.91 | $36.16 | 393,399 |
| 2018-03-06 | $42.00 | $44.07 | $41.50 | $44.07 | $37.14 | 747,565 |
| 2018-03-05 | $40.02 | $42.06 | $39.33 | $41.93 | $35.33 | 733,670 |
| 2018-03-02 | $38.67 | $41.04 | $38.39 | $40.18 | $33.86 | 760,696 |
| 2018-03-01 | $37.60 | $38.81 | $36.87 | $38.57 | $32.50 | 461,438 |
| 2018-02-28 | $40.01 | $40.23 | $37.62 | $37.69 | $31.76 | 317,843 |
| 2018-02-27 | $38.24 | $40.40 | $37.59 | $39.98 | $33.69 | 401,846 |
| 2018-02-26 | $39.02 | $39.02 | $37.73 | $38.26 | $32.24 | 226,106 |
| 2018-02-23 | $38.20 | $39.69 | $38.20 | $38.98 | $32.61 | 302,897 |
| 2018-02-22 | $37.93 | $39.00 | $36.76 | $37.89 | $31.70 | 236,608 |
| 2018-02-21 | $36.68 | $37.77 | $36.54 | $36.87 | $30.85 | 213,043 |
| 2018-02-20 | $36.69 | $37.60 | $36.35 | $36.85 | $30.83 | 159,053 |
| 2018-02-16 | $36.53 | $37.92 | $36.52 | $37.00 | $30.96 | 205,047 |
| 2018-02-15 | $36.51 | $36.51 | $35.28 | $36.08 | $30.19 | 187,604 |
| 2018-02-14 | $35.53 | $36.42 | $35.53 | $36.17 | $30.26 | 138,156 |
| 2018-02-13 | $35.37 | $36.45 | $35.31 | $35.96 | $30.09 | 229,647 |
| 2018-02-12 | $35.54 | $36.00 | $34.66 | $35.63 | $29.81 | 217,846 |
| 2018-02-09 | $36.35 | $36.60 | $34.11 | $35.22 | $29.47 | 324,859 |
| 2018-02-08 | $37.43 | $38.18 | $35.80 | $35.80 | $29.95 | 209,195 |
| 2018-02-07 | $36.66 | $37.85 | $36.43 | $37.42 | $31.31 | 170,793 |
| 2018-02-06 | $34.90 | $37.27 | $34.50 | $36.80 | $30.79 | 306,415 |
| 2018-02-05 | $36.65 | $37.93 | $35.64 | $35.73 | $29.89 | 307,847 |
| 2018-02-02 | $39.08 | $39.38 | $36.90 | $37.29 | $31.20 | 398,244 |
| 2018-02-01 | $39.19 | $40.05 | $38.97 | $39.45 | $33.01 | 147,732 |
| 2018-01-31 | $40.46 | $41.30 | $39.30 | $39.38 | $32.95 | 119,752 |
| 2018-01-30 | $39.66 | $40.37 | $39.37 | $40.27 | $33.69 | 148,891 |
| 2018-01-29 | $41.22 | $41.72 | $40.18 | $40.21 | $33.64 | 151,596 |
| 2018-01-26 | $40.93 | $41.35 | $40.60 | $41.20 | $34.47 | 118,397 |
| 2018-01-25 | $40.72 | $41.00 | $40.21 | $40.70 | $34.05 | 188,485 |
| 2018-01-24 | $41.28 | $41.30 | $40.30 | $40.66 | $34.02 | 238,577 |
| 2018-01-23 | $41.26 | $41.45 | $40.13 | $41.01 | $34.31 | 219,669 |
| 2018-01-22 | $40.57 | $41.50 | $40.35 | $41.50 | $34.72 | 243,523 |
| 2018-01-19 | $39.46 | $40.72 | $39.46 | $40.62 | $33.99 | 149,922 |
| 2018-01-18 | $39.57 | $39.99 | $38.77 | $39.36 | $32.93 | 246,130 |
| 2018-01-17 | $40.10 | $40.22 | $39.33 | $39.76 | $33.27 | 313,162 |
| 2018-01-16 | $41.16 | $41.44 | $39.79 | $40.01 | $33.48 | 226,809 |
| 2018-01-12 | $41.00 | $41.32 | $40.61 | $40.82 | $34.15 | 218,056 |
| 2018-01-11 | $39.42 | $40.90 | $38.60 | $40.89 | $34.21 | 251,291 |
| 2018-01-10 | $39.14 | $39.46 | $38.65 | $39.01 | $32.64 | 188,417 |
| 2018-01-09 | $39.18 | $39.58 | $38.64 | $38.99 | $32.62 | 339,428 |
| 2018-01-08 | $38.67 | $39.19 | $38.20 | $38.85 | $32.51 | 212,282 |
| 2018-01-05 | $39.29 | $39.91 | $38.30 | $38.68 | $32.36 | 215,829 |
| 2018-01-04 | $38.18 | $39.31 | $37.88 | $39.22 | $32.82 | 351,445 |
| 2018-01-03 | $39.07 | $39.78 | $38.19 | $38.20 | $31.96 | 468,824 |
| 2018-01-02 | $40.83 | $41.06 | $38.36 | $39.08 | $32.70 | 458,192 |
| 2017-12-29 | $40.38 | $40.83 | $39.85 | $40.65 | $34.01 | 415,893 |
| 2017-12-28 | $40.05 | $40.47 | $39.78 | $40.14 | $33.58 | 190,712 |
| 2017-12-27 | $39.75 | $40.45 | $39.52 | $39.88 | $33.37 | 163,451 |
| 2017-12-26 | $39.38 | $39.90 | $39.13 | $39.70 | $33.22 | 156,088 |
| 2017-12-22 | $40.10 | $40.10 | $39.32 | $39.50 | $33.05 | 180,876 |
| 2017-12-21 | $39.81 | $40.24 | $39.10 | $39.94 | $33.42 | 311,832 |
| 2017-12-20 | $39.62 | $39.66 | $39.11 | $39.63 | $33.16 | 209,005 |
| 2017-12-19 | $39.74 | $40.12 | $39.12 | $39.17 | $32.77 | 208,787 |
| 2017-12-18 | $39.47 | $39.91 | $39.00 | $39.74 | $33.25 | 267,281 |
| 2017-12-15 | $38.35 | $38.66 | $37.89 | $38.35 | $32.09 | 463,140 |
| 2017-12-14 | $38.52 | $38.85 | $38.05 | $38.19 | $31.95 | 253,771 |
| 2017-12-13 | $38.12 | $38.66 | $38.00 | $38.51 | $32.22 | 384,563 |
| 2017-12-12 | $37.78 | $38.17 | $37.70 | $38.02 | $31.81 | 281,270 |
| 2017-12-11 | $37.29 | $38.19 | $37.29 | $37.70 | $31.54 | 552,085 |
| 2017-12-08 | $37.11 | $37.38 | $36.59 | $37.28 | $31.19 | 207,249 |
| 2017-12-07 | $36.01 | $36.91 | $36.01 | $36.73 | $30.73 | 255,325 |
| 2017-12-06 | $36.24 | $37.00 | $35.59 | $35.87 | $30.01 | 156,570 |
| 2017-12-05 | $36.68 | $37.14 | $36.43 | $36.46 | $30.51 | 172,129 |
| 2017-12-04 | $37.46 | $37.98 | $36.62 | $36.68 | $30.69 | 364,316 |
| 2017-12-01 | $37.30 | $37.30 | $35.40 | $36.85 | $30.83 | 280,147 |
| 2017-11-30 | $37.17 | $37.77 | $36.89 | $37.19 | $31.12 | 377,179 |
| 2017-11-29 | $36.67 | $37.29 | $36.52 | $37.00 | $30.96 | 234,454 |
| 2017-11-28 | $35.95 | $36.72 | $35.93 | $36.67 | $30.68 | 203,685 |
| 2017-11-27 | $36.08 | $36.36 | $35.57 | $35.91 | $30.05 | 319,743 |
| 2017-11-24 | $36.41 | $36.68 | $35.68 | $36.07 | $30.18 | 76,032 |
| 2017-11-22 | $36.84 | $37.23 | $36.02 | $36.21 | $30.30 | 373,870 |
| 2017-11-21 | $35.49 | $36.44 | $35.47 | $36.36 | $30.42 | 350,372 |
| 2017-11-20 | $34.56 | $35.00 | $34.00 | $34.76 | $29.08 | 364,571 |
| 2017-11-17 | $34.41 | $35.00 | $33.99 | $34.60 | $28.95 | 342,523 |
| 2017-11-16 | $33.35 | $35.19 | $33.17 | $34.73 | $28.83 | 525,383 |
| 2017-11-15 | $32.85 | $33.24 | $32.57 | $33.09 | $27.47 | 260,673 |
| 2017-11-14 | $33.66 | $34.20 | $32.90 | $33.32 | $27.66 | 166,152 |
| 2017-11-13 | $33.73 | $34.28 | $33.35 | $34.04 | $28.26 | 217,143 |
| 2017-11-10 | $33.91 | $34.19 | $33.61 | $33.86 | $28.11 | 124,609 |
| 2017-11-09 | $33.58 | $34.46 | $33.58 | $34.04 | $28.26 | 235,724 |
| 2017-11-08 | $33.66 | $34.23 | $33.12 | $33.98 | $28.21 | 208,611 |
| 2017-11-07 | $33.81 | $34.40 | $33.60 | $33.96 | $28.19 | 260,888 |
| 2017-11-06 | $33.15 | $34.03 | $32.98 | $33.96 | $28.19 | 449,626 |
| 2017-11-03 | $33.70 | $33.70 | $33.04 | $33.15 | $27.52 | 270,492 |
| 2017-11-02 | $33.07 | $33.74 | $32.77 | $33.59 | $27.88 | 298,245 |
| 2017-11-01 | $33.14 | $33.80 | $32.56 | $32.95 | $27.35 | 313,235 |
| 2017-10-31 | $32.85 | $33.14 | $32.29 | $32.94 | $27.34 | 499,823 |
| 2017-10-30 | $31.89 | $32.86 | $29.95 | $32.65 | $27.10 | 524,338 |
| 2017-10-27 | $30.22 | $32.90 | $29.96 | $32.49 | $26.97 | 743,762 |
| 2017-10-26 | $29.83 | $30.06 | $29.00 | $29.93 | $24.84 | 623,831 |
| 2017-10-25 | $28.70 | $28.83 | $27.77 | $28.12 | $23.34 | 225,181 |
| 2017-10-24 | $28.31 | $28.97 | $27.46 | $28.69 | $23.82 | 583,273 |
| 2017-10-23 | $28.87 | $29.09 | $27.93 | $28.00 | $23.24 | 468,334 |
| 2017-10-20 | $29.43 | $29.44 | $28.78 | $28.79 | $23.90 | 194,283 |
| 2017-10-19 | $29.40 | $29.57 | $28.62 | $29.10 | $24.16 | 206,694 |
| 2017-10-18 | $29.55 | $29.90 | $29.41 | $29.51 | $24.50 | 171,249 |
| 2017-10-17 | $29.71 | $29.92 | $29.40 | $29.54 | $24.52 | 199,364 |
| 2017-10-16 | $29.81 | $30.05 | $29.42 | $29.70 | $24.65 | 215,271 |
| 2017-10-13 | $30.32 | $30.45 | $29.55 | $29.81 | $24.75 | 211,353 |
| 2017-10-12 | $29.70 | $30.24 | $29.58 | $30.15 | $25.03 | 107,717 |
| 2017-10-11 | $29.69 | $29.89 | $29.34 | $29.77 | $24.71 | 133,604 |
| 2017-10-10 | $29.85 | $30.00 | $29.62 | $29.70 | $24.65 | 211,318 |
| 2017-10-09 | $29.99 | $30.08 | $29.05 | $29.55 | $24.53 | 145,125 |
| 2017-10-06 | $29.52 | $30.06 | $29.52 | $29.81 | $24.75 | 109,395 |
| 2017-10-05 | $29.82 | $30.12 | $29.69 | $29.70 | $24.65 | 113,098 |
| 2017-10-04 | $30.14 | $30.14 | $29.53 | $29.80 | $24.74 | 149,619 |
| 2017-10-03 | $29.69 | $30.17 | $29.35 | $30.15 | $25.03 | 225,781 |
| 2017-10-02 | $29.04 | $29.68 | $28.73 | $29.58 | $24.55 | 221,483 |
| 2017-09-29 | $29.60 | $29.82 | $28.96 | $29.20 | $24.24 | 264,877 |
| 2017-09-28 | $29.19 | $30.21 | $28.92 | $29.88 | $24.80 | 419,513 |
| 2017-09-27 | $28.60 | $29.33 | $28.02 | $29.17 | $24.21 | 431,974 |
| 2017-09-26 | $27.81 | $28.58 | $27.42 | $28.43 | $23.60 | 552,376 |
| 2017-09-25 | $27.20 | $27.30 | $26.55 | $26.97 | $22.39 | 216,863 |
| 2017-09-22 | $26.72 | $27.22 | $26.63 | $27.17 | $22.55 | 198,187 |
| 2017-09-21 | $26.88 | $26.97 | $26.54 | $26.63 | $22.11 | 156,328 |
| 2017-09-20 | $26.65 | $27.13 | $26.58 | $26.90 | $22.33 | 256,778 |
| 2017-09-19 | $26.26 | $26.79 | $26.22 | $26.64 | $22.11 | 289,582 |
| 2017-09-18 | $25.74 | $26.36 | $25.70 | $26.12 | $21.68 | 358,502 |
| 2017-09-15 | $25.45 | $25.74 | $25.40 | $25.61 | $21.26 | 331,844 |
| 2017-09-14 | $25.78 | $25.78 | $25.14 | $25.36 | $21.05 | 272,044 |
| 2017-09-13 | $26.20 | $26.20 | $25.62 | $25.91 | $21.51 | 219,780 |
| 2017-09-12 | $25.70 | $26.25 | $25.64 | $26.13 | $21.69 | 199,983 |
| 2017-09-11 | $25.76 | $26.14 | $25.56 | $25.59 | $21.24 | 350,538 |
| 2017-09-08 | $24.83 | $25.47 | $24.71 | $25.38 | $21.07 | 274,292 |
| 2017-09-07 | $24.95 | $25.19 | $24.61 | $24.91 | $20.68 | 451,556 |
| 2017-09-06 | $25.05 | $25.05 | $24.51 | $24.80 | $20.59 | 359,377 |
| 2017-09-05 | $24.85 | $25.35 | $24.00 | $24.84 | $20.62 | 628,575 |
| 2017-09-01 | $23.70 | $24.96 | $23.62 | $24.70 | $20.50 | 612,581 |
| 2017-08-31 | $24.27 | $24.40 | $23.23 | $23.54 | $19.54 | 528,783 |
| 2017-08-30 | $22.90 | $24.17 | $22.28 | $24.11 | $20.01 | 679,899 |
| 2017-08-29 | $21.32 | $23.25 | $21.32 | $23.07 | $18.93 | 656,185 |
| 2017-08-28 | $20.47 | $21.67 | $20.32 | $21.46 | $17.61 | 974,085 |
| 2017-08-25 | $20.44 | $20.57 | $20.16 | $20.29 | $16.65 | 223,946 |
| 2017-08-24 | $20.62 | $20.79 | $20.27 | $20.29 | $16.65 | 203,523 |
| 2017-08-23 | $20.85 | $21.25 | $20.52 | $20.53 | $16.85 | 158,606 |
| 2017-08-22 | $20.93 | $21.27 | $20.93 | $21.10 | $17.32 | 306,953 |
| 2017-08-21 | $20.89 | $21.12 | $20.59 | $20.81 | $17.08 | 277,833 |
| 2017-08-18 | $20.97 | $21.25 | $20.83 | $20.86 | $17.12 | 276,718 |
| 2017-08-17 | $21.27 | $21.73 | $21.13 | $21.15 | $17.36 | 222,737 |
| 2017-08-16 | $21.29 | $21.70 | $21.07 | $21.29 | $17.47 | 308,852 |
| 2017-08-15 | $21.05 | $21.57 | $20.82 | $21.09 | $17.31 | 273,705 |
| 2017-08-14 | $21.81 | $21.81 | $20.75 | $20.93 | $17.18 | 585,315 |
| 2017-08-11 | $21.57 | $21.88 | $21.15 | $21.59 | $17.72 | 183,908 |
| 2017-08-10 | $22.03 | $22.15 | $21.43 | $21.47 | $17.62 | 288,947 |
| 2017-08-09 | $22.87 | $22.90 | $21.97 | $22.18 | $18.20 | 200,077 |
| 2017-08-08 | $22.98 | $23.50 | $22.83 | $23.04 | $18.91 | 396,374 |
| 2017-08-07 | $23.16 | $23.35 | $22.90 | $23.05 | $18.92 | 273,786 |
| 2017-08-04 | $22.57 | $23.34 | $22.57 | $23.17 | $19.02 | 345,650 |
| 2017-08-03 | $22.00 | $22.47 | $21.96 | $22.46 | $18.43 | 305,100 |
| 2017-08-02 | $21.89 | $22.15 | $21.71 | $21.95 | $18.02 | 332,601 |
| 2017-08-01 | $22.61 | $22.77 | $21.89 | $21.97 | $18.03 | 348,067 |
| 2017-07-31 | $23.17 | $23.32 | $22.48 | $22.57 | $18.52 | 367,660 |
| 2017-07-28 | $23.87 | $23.89 | $22.50 | $22.92 | $18.81 | 441,426 |
| 2017-07-27 | $24.25 | $24.25 | $22.85 | $23.73 | $19.48 | 500,187 |
| 2017-07-26 | $23.22 | $23.25 | $22.73 | $23.04 | $18.91 | 189,586 |
| 2017-07-25 | $22.74 | $23.61 | $22.54 | $23.21 | $19.05 | 702,222 |
| 2017-07-24 | $22.24 | $22.56 | $22.00 | $22.43 | $18.41 | 238,845 |
| 2017-07-21 | $22.51 | $22.51 | $21.78 | $22.21 | $18.23 | 415,902 |
| 2017-07-20 | $21.95 | $22.45 | $21.94 | $22.38 | $18.37 | 798,627 |
| 2017-07-19 | $22.00 | $22.01 | $21.56 | $21.75 | $17.85 | 290,381 |
| 2017-07-18 | $21.49 | $22.08 | $20.90 | $21.97 | $18.03 | 215,566 |
| 2017-07-17 | $21.91 | $22.43 | $21.49 | $21.59 | $17.72 | 369,650 |
| 2017-07-14 | $20.37 | $22.01 | $20.37 | $21.90 | $17.97 | 602,227 |
| 2017-07-13 | $20.52 | $20.85 | $20.07 | $20.38 | $16.73 | 96,624 |
| 2017-07-12 | $20.72 | $21.22 | $20.32 | $20.44 | $16.78 | 202,713 |
| 2017-07-11 | $19.88 | $20.65 | $19.64 | $20.42 | $16.76 | 308,274 |
| 2017-07-10 | $19.84 | $20.10 | $19.34 | $19.84 | $16.28 | 310,755 |
| 2017-07-07 | $19.98 | $19.99 | $19.27 | $19.87 | $16.31 | 192,302 |
| 2017-07-06 | $20.31 | $20.60 | $19.90 | $19.98 | $16.40 | 126,031 |
| 2017-07-05 | $20.53 | $20.74 | $19.96 | $20.34 | $16.69 | 123,115 |
| 2017-07-03 | $20.35 | $20.80 | $20.14 | $20.57 | $16.88 | 92,431 |
| 2017-06-30 | $20.03 | $20.67 | $19.92 | $20.41 | $16.75 | 184,711 |
| 2017-06-29 | $19.75 | $20.45 | $19.67 | $19.89 | $16.32 | 167,153 |
| 2017-06-28 | $19.38 | $19.90 | $19.23 | $19.72 | $16.18 | 176,524 |
| 2017-06-27 | $19.45 | $19.62 | $19.18 | $19.20 | $15.76 | 123,092 |
| 2017-06-26 | $19.45 | $19.61 | $18.93 | $19.41 | $15.93 | 137,322 |
| 2017-06-23 | $18.56 | $19.40 | $18.33 | $19.38 | $15.91 | 333,763 |
| 2017-06-22 | $17.84 | $18.86 | $17.74 | $18.54 | $15.22 | 316,955 |
| 2017-06-21 | $18.87 | $18.95 | $17.44 | $17.77 | $14.58 | 526,718 |
| 2017-06-20 | $19.49 | $19.49 | $18.62 | $18.84 | $15.46 | 127,858 |
| 2017-06-19 | $19.21 | $19.76 | $19.07 | $19.58 | $16.07 | 121,788 |
| 2017-06-16 | $18.64 | $19.12 | $18.64 | $19.11 | $15.68 | 350,263 |
| 2017-06-15 | $19.15 | $19.62 | $18.87 | $18.99 | $15.59 | 148,766 |
| 2017-06-14 | $20.03 | $20.18 | $19.16 | $19.38 | $15.91 | 161,983 |
| 2017-06-13 | $20.16 | $20.25 | $19.81 | $20.04 | $16.45 | 137,610 |
| 2017-06-12 | $19.84 | $20.48 | $19.84 | $20.03 | $16.44 | 200,656 |
| 2017-06-09 | $19.34 | $19.94 | $18.92 | $19.72 | $16.18 | 259,607 |
| 2017-06-08 | $19.21 | $19.56 | $19.06 | $19.36 | $15.89 | 417,609 |
| 2017-06-07 | $19.95 | $19.98 | $19.06 | $19.30 | $15.84 | 526,645 |
| 2017-06-06 | $19.73 | $20.04 | $19.33 | $19.87 | $16.31 | 282,549 |
| 2017-06-05 | $20.33 | $20.33 | $19.63 | $19.89 | $16.32 | 306,755 |
| 2017-06-02 | $20.62 | $21.23 | $20.37 | $20.37 | $16.72 | 241,604 |
| 2017-06-01 | $19.95 | $20.97 | $19.80 | $20.71 | $17.00 | 288,014 |
| 2017-05-31 | $19.86 | $19.97 | $19.12 | $19.89 | $16.32 | 323,910 |
| 2017-05-30 | $20.03 | $20.36 | $19.86 | $20.06 | $16.24 | 463,210 |
| 2017-05-26 | $19.91 | $20.21 | $19.77 | $20.18 | $16.34 | 288,691 |
| 2017-05-25 | $20.21 | $20.55 | $19.75 | $20.00 | $16.19 | 417,703 |
| 2017-05-24 | $19.59 | $20.25 | $19.21 | $20.11 | $16.28 | 294,832 |
| 2017-05-23 | $19.58 | $20.21 | $19.13 | $19.65 | $15.91 | 409,880 |
| 2017-05-22 | $19.62 | $19.62 | $19.08 | $19.49 | $15.78 | 237,457 |
| 2017-05-19 | $18.40 | $19.23 | $18.27 | $19.00 | $15.38 | 333,660 |
| 2017-05-18 | $18.54 | $18.65 | $18.01 | $18.34 | $14.85 | 435,948 |
| 2017-05-17 | $20.00 | $20.27 | $18.54 | $18.65 | $15.10 | 377,513 |
| 2017-05-16 | $20.55 | $20.55 | $20.20 | $20.35 | $16.47 | 134,331 |
| 2017-05-15 | $20.44 | $20.77 | $20.35 | $20.52 | $16.61 | 138,581 |
| 2017-05-12 | $21.10 | $21.10 | $20.24 | $20.31 | $16.44 | 298,073 |
| 2017-05-11 | $21.72 | $21.75 | $21.07 | $21.30 | $17.24 | 185,473 |
| 2017-05-10 | $21.40 | $21.78 | $21.26 | $21.72 | $17.58 | 338,982 |
| 2017-05-09 | $21.31 | $21.55 | $21.10 | $21.38 | $17.31 | 196,189 |
| 2017-05-08 | $20.92 | $21.21 | $20.60 | $21.20 | $17.16 | 203,994 |
| 2017-05-05 | $20.88 | $21.05 | $20.68 | $20.84 | $16.87 | 222,680 |
| 2017-05-04 | $20.78 | $20.90 | $20.36 | $20.79 | $16.83 | 260,768 |
| 2017-05-03 | $20.78 | $20.99 | $20.51 | $20.81 | $16.85 | 271,088 |
| 2017-05-02 | $20.86 | $21.05 | $20.71 | $20.95 | $16.96 | 180,618 |
| 2017-05-01 | $21.15 | $21.24 | $20.35 | $20.87 | $16.90 | 289,778 |
| 2017-04-28 | $20.94 | $21.77 | $20.71 | $21.12 | $17.10 | 477,057 |
| 2017-04-27 | $22.99 | $23.93 | $20.26 | $20.73 | $16.78 | 1,164,795 |
| 2017-04-26 | $23.16 | $24.04 | $23.16 | $23.67 | $19.16 | 309,835 |
| 2017-04-25 | $23.69 | $23.92 | $23.13 | $23.36 | $18.91 | 358,448 |
| 2017-04-24 | $23.47 | $23.71 | $23.02 | $23.45 | $18.98 | 226,849 |
| 2017-04-21 | $23.41 | $23.51 | $22.69 | $22.86 | $18.51 | 238,528 |
| 2017-04-20 | $23.47 | $23.51 | $22.69 | $23.39 | $18.94 | 402,258 |
| 2017-04-19 | $23.25 | $23.75 | $23.22 | $23.44 | $18.98 | 239,817 |
| 2017-04-18 | $22.95 | $23.27 | $22.66 | $23.10 | $18.70 | 290,353 |
| 2017-04-17 | $23.25 | $23.72 | $22.79 | $23.34 | $18.89 | 212,488 |
| 2017-04-13 | $23.60 | $23.82 | $23.02 | $23.12 | $18.72 | 161,616 |
| 2017-04-12 | $24.73 | $24.73 | $23.57 | $23.67 | $19.16 | 195,593 |
| 2017-04-11 | $24.35 | $24.94 | $24.12 | $24.91 | $20.17 | 113,704 |
| 2017-04-10 | $24.20 | $24.79 | $24.20 | $24.49 | $19.83 | 145,990 |
| 2017-04-07 | $24.55 | $24.93 | $23.84 | $24.30 | $19.67 | 422,823 |
| 2017-04-06 | $23.67 | $24.76 | $23.66 | $24.58 | $19.90 | 252,287 |
| 2017-04-05 | $24.35 | $25.12 | $23.35 | $23.60 | $19.11 | 300,031 |
| 2017-04-04 | $23.91 | $24.15 | $23.82 | $24.10 | $19.51 | 155,167 |
| 2017-04-03 | $24.61 | $24.75 | $23.72 | $23.97 | $19.40 | 182,121 |
| 2017-03-31 | $24.04 | $24.70 | $24.00 | $24.52 | $19.85 | 205,994 |
| 2017-03-30 | $23.91 | $24.43 | $23.82 | $24.29 | $19.66 | 144,159 |
| 2017-03-29 | $24.02 | $24.33 | $23.80 | $23.93 | $19.37 | 210,937 |
| 2017-03-28 | $23.59 | $24.29 | $23.37 | $24.16 | $19.56 | 258,419 |
| 2017-03-27 | $23.23 | $23.72 | $22.71 | $23.59 | $19.10 | 205,671 |
| 2017-03-24 | $24.42 | $24.52 | $23.57 | $23.75 | $19.23 | 122,425 |
| 2017-03-23 | $24.07 | $24.61 | $23.81 | $24.33 | $19.70 | 133,491 |
| 2017-03-22 | $24.23 | $24.77 | $23.83 | $24.07 | $19.49 | 510,531 |
| 2017-03-21 | $25.44 | $25.58 | $24.37 | $24.42 | $19.77 | 364,558 |
| 2017-03-20 | $25.41 | $25.66 | $24.65 | $25.35 | $20.52 | 188,742 |
| 2017-03-17 | $24.75 | $25.56 | $24.75 | $25.42 | $20.58 | 425,079 |
| 2017-03-16 | $25.00 | $25.04 | $24.47 | $24.63 | $19.94 | 171,800 |
| 2017-03-15 | $24.12 | $25.18 | $24.03 | $24.97 | $20.21 | 320,871 |
| 2017-03-14 | $24.71 | $24.93 | $23.83 | $23.94 | $19.38 | 282,550 |
| 2017-03-13 | $24.46 | $24.80 | $24.45 | $24.72 | $20.01 | 294,086 |
| 2017-03-10 | $24.54 | $25.21 | $24.18 | $24.44 | $19.79 | 368,383 |
| 2017-03-09 | $25.38 | $25.63 | $24.20 | $24.42 | $19.77 | 340,954 |
| 2017-03-08 | $25.68 | $26.04 | $25.54 | $25.58 | $20.71 | 395,842 |
| 2017-03-07 | $25.75 | $26.39 | $25.49 | $25.57 | $20.70 | 211,150 |
| 2017-03-06 | $25.75 | $26.12 | $25.35 | $25.87 | $20.94 | 227,545 |
| 2017-03-03 | $26.57 | $27.07 | $25.53 | $26.10 | $21.13 | 242,081 |
| 2017-03-02 | $27.33 | $27.47 | $26.72 | $26.75 | $21.66 | 314,604 |
| 2017-03-01 | $26.77 | $27.54 | $26.46 | $27.47 | $22.24 | 502,221 |
| 2017-02-28 | $26.84 | $26.93 | $25.88 | $26.24 | $21.24 | 446,838 |
| 2017-02-27 | $25.68 | $27.00 | $25.27 | $26.96 | $21.83 | 391,766 |
| 2017-02-24 | $23.42 | $25.66 | $23.35 | $25.50 | $20.64 | 548,759 |
| 2017-02-23 | $24.51 | $25.56 | $23.37 | $23.62 | $19.12 | 472,559 |
| 2017-02-22 | $24.71 | $24.86 | $24.13 | $24.44 | $19.56 | 337,886 |
| 2017-02-21 | $24.31 | $25.01 | $24.31 | $24.94 | $19.96 | 351,957 |
| 2017-02-17 | $24.77 | $24.77 | $24.11 | $24.33 | $19.47 | 283,695 |
| 2017-02-16 | $24.78 | $24.97 | $24.31 | $24.77 | $19.82 | 228,133 |
| 2017-02-15 | $24.49 | $24.90 | $24.32 | $24.75 | $19.81 | 178,179 |
| 2017-02-14 | $24.19 | $24.56 | $23.89 | $24.52 | $19.62 | 252,578 |
| 2017-02-13 | $24.33 | $24.67 | $24.16 | $24.28 | $19.43 | 179,492 |
| 2017-02-10 | $24.45 | $24.49 | $23.98 | $24.21 | $19.37 | 169,420 |
| 2017-02-09 | $23.84 | $24.43 | $23.83 | $24.12 | $19.30 | 473,945 |
| 2017-02-08 | $24.50 | $24.68 | $23.72 | $23.86 | $19.09 | 259,032 |
| 2017-02-07 | $24.86 | $25.17 | $24.45 | $24.59 | $19.68 | 366,473 |
| 2017-02-06 | $25.44 | $25.46 | $24.68 | $24.82 | $19.86 | 176,627 |
| 2017-02-03 | $25.56 | $25.88 | $25.19 | $25.40 | $20.33 | 317,572 |
| 2017-02-02 | $26.25 | $26.30 | $25.25 | $25.27 | $20.22 | 270,613 |
| 2017-02-01 | $26.25 | $26.63 | $25.92 | $26.41 | $21.13 | 165,951 |
| 2017-01-31 | $26.34 | $26.44 | $25.31 | $25.86 | $20.69 | 323,841 |
| 2017-01-30 | $25.96 | $26.61 | $25.50 | $26.34 | $21.08 | 387,459 |
| 2017-01-27 | $25.80 | $26.28 | $25.62 | $26.24 | $21.00 | 315,106 |
| 2017-01-26 | $25.82 | $26.43 | $25.46 | $25.92 | $20.74 | 580,572 |
| 2017-01-25 | $24.86 | $25.54 | $24.81 | $24.95 | $19.97 | 280,588 |
| 2017-01-24 | $23.68 | $24.99 | $23.56 | $24.72 | $19.78 | 404,886 |
| 2017-01-23 | $23.52 | $23.82 | $23.15 | $23.49 | $18.80 | 262,434 |
| 2017-01-20 | $23.52 | $23.87 | $23.30 | $23.58 | $18.87 | 383,304 |
| 2017-01-19 | $22.65 | $23.61 | $22.65 | $23.42 | $18.74 | 516,657 |
| 2017-01-18 | $22.10 | $22.68 | $22.00 | $22.65 | $18.13 | 592,684 |
| 2017-01-17 | $21.81 | $22.36 | $21.44 | $22.00 | $17.60 | 350,488 |
| 2017-01-13 | $22.20 | $22.31 | $21.89 | $21.91 | $17.53 | 193,080 |
| 2017-01-12 | $22.60 | $22.60 | $21.45 | $22.02 | $17.62 | 168,020 |
| 2017-01-11 | $22.31 | $22.79 | $22.08 | $22.49 | $18.00 | 134,683 |
| 2017-01-10 | $22.32 | $23.11 | $21.77 | $22.29 | $17.84 | 339,532 |
| 2017-01-09 | $23.03 | $23.03 | $21.30 | $21.47 | $17.18 | 492,494 |
| 2017-01-06 | $23.40 | $23.78 | $23.01 | $23.11 | $18.49 | 261,838 |
| 2017-01-05 | $23.57 | $23.87 | $23.19 | $23.46 | $18.77 | 249,677 |
| 2017-01-04 | $23.63 | $23.92 | $23.44 | $23.56 | $18.85 | 263,736 |
| 2017-01-03 | $23.79 | $24.26 | $23.08 | $23.58 | $18.87 | 571,338 |
| 2016-12-30 | $23.31 | $23.48 | $23.05 | $23.25 | $18.61 | 196,916 |
| 2016-12-29 | $23.20 | $23.43 | $23.03 | $23.20 | $18.57 | 218,502 |
| 2016-12-28 | $23.65 | $23.79 | $22.98 | $23.09 | $18.48 | 183,620 |
| 2016-12-27 | $23.59 | $23.95 | $23.55 | $23.60 | $18.89 | 178,877 |
| 2016-12-23 | $23.55 | $23.70 | $23.46 | $23.49 | $18.80 | 97,097 |
| 2016-12-22 | $23.76 | $23.88 | $23.23 | $23.52 | $18.82 | 256,139 |
| 2016-12-21 | $23.72 | $24.00 | $23.57 | $23.76 | $19.01 | 242,780 |
| 2016-12-20 | $23.40 | $24.29 | $22.99 | $23.86 | $19.09 | 543,864 |
| 2016-12-19 | $23.08 | $23.48 | $22.67 | $22.99 | $18.40 | 380,229 |
| 2016-12-16 | $23.54 | $23.59 | $22.94 | $23.16 | $18.53 | 604,979 |
| 2016-12-15 | $22.59 | $23.50 | $22.54 | $23.40 | $18.73 | 425,209 |
| 2016-12-14 | $22.91 | $23.33 | $22.39 | $22.69 | $18.16 | 386,594 |
| 2016-12-13 | $23.89 | $24.15 | $22.97 | $23.13 | $18.51 | 368,828 |
| 2016-12-12 | $23.85 | $24.00 | $23.22 | $23.68 | $18.95 | 471,276 |
| 2016-12-09 | $23.47 | $23.82 | $23.16 | $23.81 | $19.05 | 587,649 |
| 2016-12-08 | $23.32 | $23.46 | $22.89 | $23.39 | $18.72 | 499,329 |
| 2016-12-07 | $22.50 | $23.38 | $22.47 | $23.19 | $18.56 | 658,813 |
| 2016-12-06 | $22.00 | $22.57 | $21.72 | $22.50 | $18.01 | 433,121 |
| 2016-12-05 | $21.53 | $22.21 | $21.32 | $22.09 | $17.68 | 903,332 |
| 2016-12-02 | $20.61 | $21.49 | $20.46 | $21.48 | $17.19 | 683,633 |
| 2016-12-01 | $18.65 | $20.70 | $18.51 | $20.59 | $16.48 | 1,239,772 |
| 2016-11-30 | $18.15 | $18.92 | $18.15 | $18.41 | $14.73 | 760,184 |
| 2016-11-29 | $17.77 | $18.26 | $17.42 | $17.89 | $14.32 | 308,235 |
| 2016-11-28 | $18.55 | $18.55 | $17.84 | $17.93 | $14.35 | 183,667 |
| 2016-11-25 | $18.70 | $18.70 | $18.15 | $18.49 | $14.80 | 142,319 |
| 2016-11-23 | $17.64 | $18.97 | $17.44 | $18.71 | $14.97 | 571,600 |
| 2016-11-22 | $17.70 | $17.95 | $17.38 | $17.68 | $14.15 | 347,159 |
| 2016-11-21 | $17.58 | $17.73 | $17.02 | $17.60 | $14.08 | 558,242 |
| 2016-11-18 | $17.63 | $17.63 | $17.35 | $17.38 | $13.91 | 237,937 |
| 2016-11-17 | $17.50 | $17.88 | $17.16 | $17.71 | $14.17 | 378,039 |
| 2016-11-16 | $18.45 | $18.53 | $17.76 | $17.76 | $13.99 | 528,284 |
| 2016-11-15 | $18.17 | $18.65 | $17.80 | $18.54 | $14.61 | 595,887 |
| 2016-11-14 | $17.36 | $18.06 | $17.01 | $18.02 | $14.20 | 963,785 |
| 2016-11-11 | $15.23 | $17.25 | $15.23 | $17.24 | $13.58 | 897,069 |
| 2016-11-10 | $15.86 | $16.30 | $15.13 | $15.18 | $11.96 | 806,360 |
| 2016-11-09 | $14.11 | $15.76 | $13.76 | $15.71 | $12.38 | 1,498,057 |
| 2016-11-08 | $13.61 | $13.64 | $13.30 | $13.36 | $10.53 | 427,152 |
| 2016-11-07 | $13.69 | $13.86 | $13.46 | $13.57 | $10.69 | 492,206 |
| 2016-11-04 | $13.15 | $13.65 | $13.06 | $13.23 | $10.43 | 371,497 |
| 2016-11-03 | $13.52 | $13.66 | $13.18 | $13.22 | $10.42 | 263,184 |
| 2016-11-02 | $13.28 | $13.83 | $13.28 | $13.48 | $10.62 | 667,563 |
| 2016-11-01 | $14.09 | $14.10 | $12.72 | $12.83 | $10.11 | 812,705 |
| 2016-10-31 | $14.29 | $14.29 | $13.91 | $13.95 | $10.99 | 674,120 |
| 2016-10-28 | $14.74 | $15.15 | $14.09 | $14.27 | $11.24 | 534,470 |
| 2016-10-27 | $15.37 | $15.76 | $14.77 | $14.90 | $11.74 | 260,429 |
| 2016-10-26 | $15.57 | $15.97 | $15.44 | $15.75 | $12.41 | 591,617 |
| 2016-10-25 | $15.68 | $15.88 | $15.53 | $15.68 | $12.36 | 172,036 |
| 2016-10-24 | $15.60 | $15.76 | $15.38 | $15.66 | $12.34 | 212,357 |
| 2016-10-21 | $15.27 | $15.60 | $15.11 | $15.44 | $12.17 | 279,895 |
| 2016-10-20 | $15.24 | $15.60 | $14.92 | $15.46 | $12.18 | 266,940 |
| 2016-10-19 | $14.90 | $15.20 | $14.41 | $15.12 | $11.91 | 196,107 |
| 2016-10-18 | $14.60 | $14.86 | $14.49 | $14.74 | $11.61 | 219,958 |
| 2016-10-17 | $14.59 | $14.70 | $14.49 | $14.53 | $11.45 | 170,109 |
| 2016-10-14 | $14.83 | $15.00 | $14.42 | $14.73 | $11.61 | 282,706 |
| 2016-10-13 | $15.40 | $15.41 | $14.68 | $14.79 | $11.65 | 251,813 |
| 2016-10-12 | $15.68 | $15.84 | $15.46 | $15.69 | $12.36 | 364,497 |
| 2016-10-11 | $15.89 | $16.10 | $15.50 | $15.75 | $12.41 | 525,920 |
| 2016-10-10 | $15.88 | $16.42 | $15.75 | $15.94 | $12.56 | 410,781 |
| 2016-10-07 | $16.80 | $17.04 | $15.37 | $15.73 | $12.40 | 925,320 |
| 2016-10-06 | $17.05 | $17.53 | $17.05 | $17.42 | $13.73 | 193,314 |
| 2016-10-05 | $16.89 | $17.31 | $16.37 | $17.20 | $13.55 | 200,062 |
| 2016-10-04 | $16.80 | $16.99 | $16.47 | $16.65 | $13.12 | 200,224 |
| 2016-10-03 | $16.65 | $16.96 | $16.59 | $16.80 | $13.24 | 132,816 |
| 2016-09-30 | $16.86 | $17.09 | $16.62 | $16.76 | $13.21 | 293,401 |
| 2016-09-29 | $16.48 | $16.91 | $16.42 | $16.71 | $13.17 | 204,209 |
| 2016-09-28 | $15.87 | $16.49 | $15.73 | $16.47 | $12.98 | 164,529 |
| 2016-09-27 | $15.60 | $15.82 | $15.42 | $15.80 | $12.45 | 119,439 |
| 2016-09-26 | $15.76 | $15.92 | $15.67 | $15.73 | $12.40 | 135,875 |
| 2016-09-23 | $16.06 | $16.15 | $15.80 | $15.95 | $12.57 | 143,866 |
| 2016-09-22 | $15.96 | $16.17 | $15.88 | $16.14 | $12.72 | 183,193 |
| 2016-09-21 | $15.53 | $15.80 | $15.36 | $15.75 | $12.41 | 145,375 |
| 2016-09-20 | $15.78 | $15.83 | $15.29 | $15.39 | $12.13 | 111,690 |
| 2016-09-19 | $15.66 | $15.92 | $15.39 | $15.73 | $12.40 | 294,541 |
| 2016-09-16 | $15.45 | $15.53 | $15.10 | $15.47 | $12.19 | 315,064 |
| 2016-09-15 | $15.28 | $15.71 | $15.19 | $15.57 | $12.27 | 211,121 |
| 2016-09-14 | $15.11 | $15.33 | $14.87 | $15.24 | $12.01 | 223,145 |
| 2016-09-13 | $15.55 | $15.74 | $14.82 | $14.96 | $11.79 | 252,509 |
| 2016-09-12 | $15.31 | $15.80 | $15.29 | $15.77 | $12.43 | 164,333 |
| 2016-09-09 | $16.47 | $16.47 | $15.34 | $15.48 | $12.20 | 229,193 |
| 2016-09-08 | $16.49 | $16.62 | $16.30 | $16.44 | $12.95 | 237,879 |
| 2016-09-07 | $15.80 | $16.50 | $15.80 | $16.46 | $12.97 | 410,622 |
| 2016-09-06 | $15.98 | $16.00 | $15.64 | $15.85 | $12.49 | 217,062 |
| 2016-09-02 | $15.97 | $16.00 | $15.76 | $15.93 | $12.55 | 135,696 |
| 2016-09-01 | $15.96 | $16.02 | $15.52 | $15.79 | $12.44 | 219,134 |
| 2016-08-31 | $16.02 | $16.08 | $15.64 | $15.93 | $12.55 | 245,880 |
| 2016-08-30 | $16.19 | $16.32 | $15.97 | $16.09 | $12.68 | 121,138 |
| 2016-08-29 | $16.22 | $16.36 | $16.10 | $16.13 | $12.71 | 76,867 |
| 2016-08-26 | $16.26 | $16.57 | $16.12 | $16.18 | $12.75 | 99,609 |
| 2016-08-25 | $16.17 | $16.33 | $16.01 | $16.17 | $12.74 | 106,781 |
| 2016-08-24 | $16.53 | $16.68 | $16.20 | $16.23 | $12.79 | 122,285 |
| 2016-08-23 | $16.25 | $16.63 | $16.15 | $16.59 | $13.07 | 440,569 |
| 2016-08-22 | $16.17 | $16.36 | $16.03 | $16.13 | $12.71 | 318,735 |
| 2016-08-19 | $16.25 | $16.65 | $16.15 | $16.44 | $12.95 | 178,669 |
| 2016-08-18 | $16.01 | $16.47 | $15.91 | $16.35 | $12.88 | 252,664 |
| 2016-08-17 | $16.76 | $16.76 | $16.20 | $16.28 | $12.62 | 204,233 |
| 2016-08-16 | $16.91 | $17.06 | $16.71 | $16.73 | $12.96 | 134,642 |
| 2016-08-15 | $16.78 | $17.22 | $16.64 | $16.87 | $13.07 | 151,915 |
| 2016-08-12 | $16.86 | $16.99 | $16.53 | $16.68 | $12.93 | 302,287 |
| 2016-08-11 | $17.04 | $17.40 | $16.96 | $16.99 | $13.17 | 147,006 |
| 2016-08-10 | $17.26 | $17.29 | $16.77 | $17.02 | $13.19 | 388,289 |
| 2016-08-09 | $17.98 | $17.99 | $17.15 | $17.15 | $13.29 | 324,619 |
| 2016-08-08 | $17.90 | $18.16 | $17.70 | $18.05 | $13.99 | 247,986 |
| 2016-08-05 | $17.72 | $18.01 | $17.65 | $17.92 | $13.89 | 164,276 |
| 2016-08-04 | $17.85 | $18.00 | $17.52 | $17.57 | $13.62 | 161,354 |
| 2016-08-03 | $17.49 | $18.03 | $17.32 | $17.92 | $13.89 | 157,498 |
| 2016-08-02 | $18.35 | $18.49 | $17.46 | $17.48 | $13.55 | 292,309 |
| 2016-08-01 | $18.60 | $18.65 | $18.24 | $18.28 | $14.17 | 435,096 |
| 2016-07-29 | $18.69 | $18.80 | $17.98 | $18.62 | $14.43 | 613,247 |
| 2016-07-28 | $18.69 | $19.53 | $18.23 | $18.78 | $14.55 | 540,283 |
| 2016-07-27 | $19.90 | $20.05 | $19.54 | $19.75 | $15.31 | 277,270 |
| 2016-07-26 | $19.18 | $19.76 | $19.18 | $19.70 | $15.27 | 363,663 |
| 2016-07-25 | $19.17 | $19.34 | $19.06 | $19.11 | $14.81 | 133,230 |
| 2016-07-22 | $18.99 | $19.36 | $18.91 | $19.30 | $14.96 | 229,752 |
| 2016-07-21 | $18.75 | $19.25 | $18.49 | $19.01 | $14.73 | 1,037,442 |
| 2016-07-20 | $17.95 | $18.52 | $17.85 | $18.37 | $14.24 | 251,766 |
| 2016-07-19 | $18.64 | $18.67 | $17.85 | $17.93 | $13.89 | 202,922 |
| 2016-07-18 | $19.09 | $19.44 | $18.66 | $18.76 | $14.54 | 182,056 |
| 2016-07-15 | $19.15 | $19.35 | $18.81 | $19.18 | $14.86 | 216,229 |
| 2016-07-14 | $19.35 | $19.45 | $18.91 | $18.98 | $14.71 | 280,803 |
| 2016-07-13 | $19.42 | $19.42 | $18.86 | $19.07 | $14.78 | 257,265 |
| 2016-07-12 | $19.42 | $19.64 | $19.05 | $19.33 | $14.98 | 359,072 |
| 2016-07-11 | $19.39 | $19.47 | $19.11 | $19.12 | $14.82 | 130,366 |
| 2016-07-08 | $18.37 | $19.33 | $18.13 | $19.23 | $14.90 | 380,133 |
| 2016-07-07 | $18.26 | $18.60 | $17.87 | $18.06 | $14.00 | 189,809 |
| 2016-07-06 | $17.90 | $18.31 | $17.48 | $18.14 | $14.06 | 234,096 |
| 2016-07-05 | $18.83 | $18.84 | $17.91 | $18.06 | $14.00 | 183,503 |
| 2016-07-01 | $18.97 | $19.41 | $18.82 | $19.12 | $14.82 | 208,369 |
| 2016-06-30 | $19.08 | $19.17 | $18.53 | $19.03 | $14.75 | 178,508 |
| 2016-06-29 | $18.26 | $19.03 | $17.79 | $18.98 | $14.71 | 255,230 |
| 2016-06-28 | $17.84 | $18.24 | $17.63 | $17.83 | $13.82 | 269,968 |
| 2016-06-27 | $18.80 | $19.08 | $17.37 | $17.48 | $13.55 | 380,752 |
| 2016-06-24 | $19.21 | $19.88 | $18.70 | $19.09 | $14.79 | 531,478 |
| 2016-06-23 | $19.86 | $20.44 | $19.73 | $20.31 | $15.74 | 232,510 |
| 2016-06-22 | $19.69 | $19.97 | $19.41 | $19.51 | $15.12 | 156,952 |
| 2016-06-21 | $19.86 | $19.95 | $19.16 | $19.53 | $15.13 | 135,374 |
| 2016-06-20 | $19.55 | $20.00 | $19.31 | $19.89 | $15.41 | 162,855 |
| 2016-06-17 | $18.94 | $19.66 | $18.94 | $19.31 | $14.96 | 421,822 |
| 2016-06-16 | $18.63 | $19.06 | $18.26 | $18.94 | $14.68 | 386,918 |
| 2016-06-15 | $19.04 | $19.37 | $18.76 | $18.82 | $14.58 | 295,371 |
| 2016-06-14 | $18.86 | $19.22 | $18.43 | $18.96 | $14.69 | 165,639 |
| 2016-06-13 | $19.05 | $19.44 | $18.87 | $19.00 | $14.72 | 149,678 |
| 2016-06-10 | $19.54 | $19.59 | $18.74 | $19.17 | $14.86 | 201,370 |
| 2016-06-09 | $20.02 | $20.48 | $19.63 | $19.84 | $15.38 | 115,477 |
| 2016-06-08 | $20.22 | $20.47 | $20.13 | $20.30 | $15.73 | 169,451 |
| 2016-06-07 | $20.21 | $20.51 | $19.83 | $20.01 | $15.51 | 374,523 |
| 2016-06-06 | $19.91 | $20.49 | $19.20 | $20.25 | $15.69 | 274,866 |
| 2016-06-03 | $19.75 | $19.91 | $19.35 | $19.69 | $15.26 | 134,809 |
| 2016-06-02 | $19.09 | $19.77 | $19.09 | $19.66 | $15.24 | 206,436 |
| 2016-06-01 | $19.08 | $19.35 | $18.32 | $19.29 | $14.95 | 284,982 |
| 2016-05-31 | $19.27 | $19.88 | $19.09 | $19.22 | $14.89 | 278,315 |
| 2016-05-27 | $19.39 | $20.04 | $19.04 | $19.24 | $14.91 | 169,475 |
| 2016-05-26 | $19.99 | $20.19 | $19.35 | $19.39 | $15.03 | 198,569 |
| 2016-05-25 | $19.40 | $19.95 | $19.30 | $19.84 | $15.38 | 380,280 |
| 2016-05-24 | $18.56 | $19.40 | $18.45 | $19.21 | $14.89 | 335,771 |
| 2016-05-23 | $18.57 | $18.96 | $18.46 | $18.81 | $14.37 | 249,418 |
| 2016-05-20 | $18.62 | $18.73 | $18.21 | $18.66 | $14.26 | 148,494 |
| 2016-05-19 | $19.01 | $19.26 | $18.30 | $18.42 | $14.07 | 217,833 |
| 2016-05-18 | $18.82 | $19.39 | $18.82 | $19.17 | $14.65 | 352,978 |
| 2016-05-17 | $18.47 | $19.83 | $18.47 | $19.00 | $14.52 | 233,210 |
| 2016-05-16 | $18.36 | $18.87 | $18.36 | $18.50 | $14.13 | 224,440 |
| 2016-05-13 | $18.70 | $18.92 | $18.11 | $18.24 | $13.94 | 333,709 |
| 2016-05-12 | $19.01 | $19.28 | $18.51 | $18.79 | $14.36 | 298,082 |
| 2016-05-11 | $19.37 | $19.50 | $18.75 | $18.84 | $14.39 | 189,633 |
| 2016-05-10 | $18.63 | $19.66 | $18.63 | $19.36 | $14.79 | 325,245 |
| 2016-05-09 | $19.12 | $19.12 | $18.38 | $18.41 | $14.07 | 272,147 |
| 2016-05-06 | $18.69 | $19.33 | $18.56 | $19.30 | $14.75 | 274,970 |
| 2016-05-05 | $19.30 | $19.40 | $18.50 | $18.77 | $14.34 | 381,723 |
| 2016-05-04 | $20.26 | $20.38 | $18.98 | $19.08 | $14.58 | 396,329 |
| 2016-05-03 | $19.93 | $20.46 | $19.64 | $20.29 | $15.50 | 515,646 |
| 2016-05-02 | $20.14 | $20.83 | $19.64 | $20.26 | $15.48 | 545,872 |
| 2016-04-29 | $19.65 | $20.72 | $19.43 | $20.23 | $15.46 | 587,872 |
| 2016-04-28 | $19.00 | $19.80 | $18.90 | $19.20 | $14.67 | 531,873 |
| 2016-04-27 | $18.48 | $18.87 | $17.25 | $18.75 | $14.33 | 330,563 |
| 2016-04-26 | $17.67 | $18.43 | $17.53 | $18.34 | $14.01 | 382,838 |
| 2016-04-25 | $17.99 | $18.14 | $17.42 | $17.47 | $13.35 | 257,948 |
| 2016-04-22 | $18.03 | $18.32 | $17.91 | $18.11 | $13.84 | 290,912 |
| 2016-04-21 | $17.92 | $18.33 | $17.67 | $18.08 | $13.81 | 335,536 |
| 2016-04-20 | $18.23 | $18.55 | $17.90 | $18.24 | $13.94 | 158,779 |
| 2016-04-19 | $18.55 | $18.80 | $18.11 | $18.27 | $13.96 | 240,736 |
| 2016-04-18 | $18.18 | $18.44 | $17.74 | $18.24 | $13.94 | 137,283 |
| 2016-04-15 | $17.75 | $18.81 | $17.67 | $18.39 | $14.05 | 328,949 |
| 2016-04-14 | $18.27 | $18.27 | $17.76 | $17.88 | $13.66 | 173,008 |
| 2016-04-13 | $17.88 | $18.29 | $17.70 | $18.26 | $13.95 | 381,009 |
| 2016-04-12 | $17.60 | $17.95 | $17.27 | $17.74 | $13.55 | 219,777 |
| 2016-04-11 | $17.63 | $18.37 | $17.47 | $17.49 | $13.36 | 263,564 |
| 2016-04-08 | $17.18 | $17.93 | $17.12 | $17.38 | $13.28 | 164,023 |
| 2016-04-07 | $17.07 | $17.35 | $16.72 | $16.89 | $12.90 | 136,650 |
| 2016-04-06 | $16.98 | $17.36 | $16.72 | $17.25 | $13.18 | 180,865 |
| 2016-04-05 | $16.95 | $17.33 | $16.78 | $16.88 | $12.90 | 162,664 |
| 2016-04-04 | $17.65 | $17.95 | $17.15 | $17.17 | $13.12 | 226,548 |
| 2016-04-01 | $17.25 | $17.73 | $16.86 | $17.56 | $13.42 | 257,347 |
| 2016-03-31 | $17.66 | $18.02 | $17.34 | $17.53 | $13.39 | 263,051 |
| 2016-03-30 | $17.83 | $18.14 | $17.60 | $17.73 | $13.55 | 450,918 |
| 2016-03-29 | $17.13 | $17.65 | $16.68 | $17.63 | $13.47 | 405,829 |
| 2016-03-28 | $17.52 | $17.71 | $17.07 | $17.28 | $13.20 | 244,281 |
| 2016-03-24 | $16.99 | $17.40 | $16.45 | $17.38 | $13.28 | 418,411 |
| 2016-03-23 | $17.86 | $17.91 | $17.15 | $17.16 | $13.11 | 237,304 |
| 2016-03-22 | $17.74 | $18.10 | $17.71 | $17.94 | $13.71 | 307,690 |
| 2016-03-21 | $18.01 | $18.15 | $17.44 | $17.97 | $13.73 | 418,508 |
| 2016-03-18 | $17.38 | $18.09 | $17.38 | $18.04 | $13.78 | 613,138 |
| 2016-03-17 | $17.00 | $17.70 | $16.92 | $17.24 | $13.17 | 414,016 |
| 2016-03-16 | $15.96 | $17.06 | $15.96 | $16.93 | $12.93 | 500,252 |
| 2016-03-15 | $15.98 | $16.09 | $15.47 | $15.96 | $12.19 | 298,068 |
| 2016-03-14 | $15.65 | $16.37 | $15.43 | $16.15 | $12.34 | 332,052 |
| 2016-03-11 | $15.88 | $16.72 | $15.69 | $15.75 | $12.03 | 286,396 |
| 2016-03-10 | $15.86 | $15.99 | $15.25 | $15.72 | $12.01 | 348,809 |
| 2016-03-09 | $15.61 | $15.90 | $15.15 | $15.84 | $12.10 | 269,224 |
| 2016-03-08 | $16.06 | $16.06 | $15.34 | $15.37 | $11.74 | 480,229 |
| 2016-03-07 | $15.43 | $16.34 | $15.07 | $16.32 | $12.47 | 542,643 |
| 2016-03-04 | $15.25 | $16.03 | $14.91 | $15.39 | $11.76 | 521,106 |
| 2016-03-03 | $14.73 | $15.18 | $14.57 | $15.11 | $11.54 | 568,001 |
| 2016-03-02 | $13.87 | $14.82 | $13.59 | $14.73 | $11.25 | 357,523 |
| 2016-03-01 | $13.36 | $14.00 | $12.98 | $13.96 | $10.67 | 326,943 |
| 2016-02-29 | $12.33 | $13.35 | $12.33 | $13.17 | $10.06 | 671,245 |
| 2016-02-26 | $11.98 | $12.47 | $11.50 | $12.23 | $9.34 | 714,640 |
| 2016-02-25 | $12.52 | $12.69 | $11.41 | $12.48 | $9.53 | 550,380 |
| 2016-02-24 | $12.36 | $12.81 | $11.88 | $12.71 | $9.71 | 463,272 |
| 2016-02-23 | $12.58 | $12.80 | $12.14 | $12.48 | $9.53 | 458,721 |
| 2016-02-22 | $12.39 | $13.16 | $12.39 | $12.64 | $9.66 | 347,302 |
| 2016-02-19 | $12.37 | $12.48 | $11.60 | $12.08 | $9.23 | 297,156 |
| 2016-02-18 | $12.91 | $13.01 | $12.29 | $12.79 | $9.55 | 323,843 |
| 2016-02-17 | $12.50 | $13.28 | $12.50 | $12.75 | $9.52 | 397,755 |
| 2016-02-16 | $11.99 | $12.43 | $11.58 | $12.32 | $9.20 | 348,807 |
| 2016-02-12 | $10.72 | $12.06 | $10.66 | $11.55 | $8.63 | 343,356 |
| 2016-02-11 | $10.44 | $10.82 | $10.12 | $10.39 | $7.76 | 242,394 |
| 2016-02-10 | $10.38 | $12.00 | $10.30 | $10.63 | $7.94 | 290,166 |
| 2016-02-09 | $10.80 | $11.45 | $10.15 | $10.43 | $7.79 | 309,871 |
| 2016-02-08 | $11.72 | $11.83 | $10.44 | $10.96 | $8.19 | 329,624 |
| 2016-02-05 | $11.85 | $12.31 | $11.67 | $11.89 | $8.88 | 315,991 |
| 2016-02-04 | $11.65 | $12.36 | $11.65 | $12.02 | $8.98 | 422,264 |
| 2016-02-03 | $11.23 | $11.66 | $10.80 | $11.58 | $8.65 | 359,308 |
| 2016-02-02 | $11.66 | $12.13 | $10.66 | $10.98 | $8.20 | 430,574 |
| 2016-02-01 | $11.61 | $12.14 | $11.32 | $11.87 | $8.87 | 559,083 |
| 2016-01-29 | $11.19 | $12.00 | $11.19 | $11.65 | $8.70 | 769,983 |
| 2016-01-28 | $13.90 | $13.99 | $11.12 | $11.25 | $8.40 | 1,987,741 |
| 2016-01-27 | $14.59 | $14.97 | $14.21 | $14.42 | $10.77 | 167,894 |
| 2016-01-26 | $14.01 | $14.64 | $13.72 | $14.55 | $10.87 | 292,879 |
| 2016-01-25 | $14.64 | $14.87 | $13.63 | $13.66 | $10.20 | 262,707 |
| 2016-01-22 | $14.71 | $15.10 | $14.01 | $14.88 | $11.12 | 463,255 |
| 2016-01-21 | $14.01 | $14.73 | $13.78 | $14.61 | $10.91 | 343,611 |
| 2016-01-20 | $13.86 | $14.22 | $12.51 | $14.02 | $10.47 | 444,375 |
| 2016-01-19 | $14.79 | $15.00 | $13.87 | $14.10 | $10.53 | 273,727 |
| 2016-01-15 | $14.40 | $15.23 | $13.82 | $14.58 | $10.89 | 366,910 |
| 2016-01-14 | $14.81 | $15.79 | $13.81 | $14.59 | $10.90 | 458,950 |
| 2016-01-13 | $15.86 | $17.05 | $14.41 | $14.62 | $10.92 | 305,562 |
| 2016-01-12 | $16.38 | $16.49 | $14.99 | $15.49 | $11.57 | 287,195 |
| 2016-01-11 | $16.25 | $16.54 | $15.92 | $16.05 | $11.99 | 216,036 |
| 2016-01-08 | $16.53 | $16.78 | $16.17 | $16.24 | $12.13 | 287,920 |
| 2016-01-07 | $16.89 | $17.22 | $16.43 | $16.54 | $12.36 | 345,757 |
| 2016-01-06 | $16.85 | $17.39 | $16.67 | $17.25 | $12.89 | 319,468 |
| 2016-01-05 | $17.45 | $17.46 | $16.69 | $17.25 | $12.89 | 281,607 |
| 2016-01-04 | $17.41 | $17.57 | $16.69 | $17.55 | $13.11 | 417,356 |
| 2015-12-31 | $17.43 | $17.75 | $16.50 | $17.48 | $13.06 | 218,352 |
| 2015-12-30 | $17.41 | $17.70 | $17.18 | $17.50 | $13.07 | 311,815 |
| 2015-12-29 | $17.75 | $17.86 | $17.02 | $17.54 | $13.10 | 325,796 |
| 2015-12-28 | $17.94 | $18.02 | $17.40 | $17.47 | $13.05 | 337,286 |
| 2015-12-24 | $18.16 | $18.49 | $17.94 | $18.17 | $13.57 | 115,914 |
| 2015-12-23 | $17.65 | $18.58 | $17.10 | $18.25 | $13.63 | 356,472 |
| 2015-12-22 | $16.86 | $17.55 | $16.66 | $17.30 | $12.92 | 282,029 |
| 2015-12-21 | $17.32 | $17.40 | $16.62 | $16.78 | $12.53 | 277,700 |
| 2015-12-18 | $16.59 | $17.22 | $16.58 | $17.09 | $12.77 | 611,964 |
| 2015-12-17 | $16.26 | $16.90 | $16.06 | $16.62 | $12.42 | 558,624 |
| 2015-12-16 | $16.16 | $16.52 | $15.92 | $16.29 | $12.17 | 300,853 |
| 2015-12-15 | $16.45 | $16.54 | $15.86 | $16.18 | $12.09 | 363,117 |
| 2015-12-14 | $16.22 | $16.60 | $15.76 | $16.08 | $12.01 | 348,362 |
| 2015-12-11 | $16.41 | $16.84 | $16.24 | $16.24 | $12.13 | 387,152 |
| 2015-12-10 | $16.45 | $16.96 | $16.45 | $16.77 | $12.53 | 240,282 |
| 2015-12-09 | $16.37 | $17.19 | $16.28 | $16.57 | $12.38 | 662,542 |
| 2015-12-08 | $16.63 | $16.93 | $16.00 | $16.12 | $12.04 | 567,312 |
| 2015-12-07 | $17.74 | $17.74 | $16.64 | $16.95 | $12.66 | 621,975 |
| 2015-12-04 | $18.50 | $18.78 | $17.78 | $17.95 | $13.41 | 316,312 |
| 2015-12-03 | $19.02 | $19.25 | $18.56 | $18.62 | $13.91 | 454,515 |
| 2015-12-02 | $19.48 | $19.56 | $18.65 | $18.77 | $14.02 | 288,535 |
| 2015-12-01 | $19.91 | $20.27 | $19.24 | $19.55 | $14.60 | 258,295 |
| 2015-11-30 | $19.67 | $20.14 | $19.45 | $20.01 | $14.95 | 471,223 |
| 2015-11-27 | $19.61 | $20.06 | $19.25 | $19.51 | $14.57 | 101,797 |
| 2015-11-25 | $19.56 | $19.97 | $19.28 | $19.77 | $14.77 | 346,151 |
| 2015-11-24 | $18.50 | $19.87 | $18.37 | $19.69 | $14.71 | 415,258 |
| 2015-11-23 | $18.84 | $19.14 | $18.37 | $18.38 | $13.73 | 347,103 |
| 2015-11-20 | $18.48 | $19.21 | $18.48 | $19.01 | $14.20 | 581,618 |
| 2015-11-19 | $18.40 | $18.46 | $17.70 | $18.24 | $13.63 | 343,028 |
| 2015-11-18 | $18.44 | $19.17 | $18.06 | $18.80 | $13.84 | 399,686 |
| 2015-11-17 | $18.27 | $18.58 | $17.75 | $18.21 | $13.40 | 329,423 |
| 2015-11-16 | $18.68 | $18.96 | $17.78 | $18.38 | $13.53 | 246,225 |
| 2015-11-13 | $18.21 | $19.24 | $18.17 | $18.84 | $13.86 | 339,964 |
| 2015-11-12 | $18.49 | $19.08 | $18.07 | $18.25 | $13.43 | 318,956 |
| 2015-11-11 | $18.72 | $19.09 | $18.44 | $18.79 | $13.83 | 269,769 |
| 2015-11-10 | $19.62 | $20.56 | $18.45 | $18.76 | $13.81 | 549,984 |
| 2015-11-09 | $21.03 | $21.48 | $19.48 | $19.73 | $14.52 | 526,580 |
| 2015-11-06 | $20.31 | $21.26 | $19.80 | $21.12 | $15.54 | 362,668 |
| 2015-11-05 | $20.08 | $20.67 | $19.79 | $20.46 | $15.06 | 269,240 |
| 2015-11-04 | $20.40 | $20.67 | $19.90 | $20.19 | $14.86 | 185,183 |
| 2015-11-03 | $20.46 | $20.78 | $19.29 | $20.49 | $15.08 | 496,945 |
| 2015-11-02 | $19.26 | $20.58 | $18.99 | $20.36 | $14.98 | 488,246 |
| 2015-10-30 | $18.84 | $19.69 | $18.68 | $19.31 | $14.21 | 641,212 |
| 2015-10-29 | $18.38 | $20.00 | $17.90 | $18.86 | $13.88 | 509,858 |
| 2015-10-28 | $17.23 | $19.23 | $17.01 | $18.72 | $13.78 | 674,969 |
| 2015-10-27 | $17.68 | $17.68 | $16.76 | $17.04 | $12.54 | 538,688 |
| 2015-10-26 | $18.44 | $18.87 | $17.72 | $17.91 | $13.18 | 343,545 |
| 2015-10-23 | $19.08 | $19.27 | $17.91 | $18.50 | $13.61 | 493,508 |
| 2015-10-22 | $18.28 | $19.66 | $18.04 | $18.97 | $13.96 | 484,373 |
| 2015-10-21 | $18.37 | $18.69 | $17.79 | $18.01 | $13.25 | 395,738 |
| 2015-10-20 | $17.53 | $18.58 | $17.06 | $18.40 | $13.54 | 488,370 |
| 2015-10-19 | $17.60 | $18.29 | $17.37 | $17.60 | $12.95 | 319,040 |
| 2015-10-16 | $18.51 | $18.79 | $17.36 | $17.79 | $13.09 | 362,470 |
| 2015-10-15 | $19.16 | $19.55 | $17.36 | $18.55 | $13.65 | 514,711 |
| 2015-10-14 | $19.23 | $19.65 | $18.68 | $19.24 | $14.16 | 257,514 |
| 2015-10-13 | $19.15 | $20.03 | $18.69 | $19.16 | $14.10 | 406,665 |
| 2015-10-12 | $20.20 | $20.34 | $19.06 | $19.42 | $14.29 | 342,832 |
| 2015-10-09 | $20.68 | $21.25 | $19.54 | $20.12 | $14.81 | 341,946 |
| 2015-10-08 | $19.66 | $20.76 | $19.34 | $20.49 | $15.08 | 447,564 |
| 2015-10-07 | $18.76 | $20.05 | $18.56 | $19.77 | $14.55 | 485,494 |
| 2015-10-06 | $18.60 | $19.06 | $17.02 | $18.54 | $13.64 | 293,553 |
| 2015-10-05 | $16.97 | $18.68 | $16.87 | $18.56 | $13.66 | 314,036 |
| 2015-10-02 | $16.15 | $16.77 | $15.58 | $16.70 | $12.29 | 791,983 |
| 2015-10-01 | $16.91 | $17.44 | $16.28 | $16.34 | $12.02 | 279,730 |
| 2015-09-30 | $16.77 | $16.87 | $16.39 | $16.72 | $12.30 | 342,446 |
| 2015-09-29 | $16.74 | $16.86 | $16.33 | $16.53 | $12.16 | 342,405 |
| 2015-09-28 | $16.73 | $16.73 | $16.26 | $16.64 | $12.25 | 413,283 |
| 2015-09-25 | $17.01 | $17.36 | $16.55 | $16.96 | $12.48 | 339,172 |
| 2015-09-24 | $16.98 | $17.01 | $16.20 | $16.86 | $12.41 | 693,129 |
| 2015-09-23 | $18.46 | $18.47 | $17.24 | $17.25 | $12.69 | 473,284 |
| 2015-09-22 | $18.66 | $19.17 | $18.20 | $18.34 | $13.50 | 394,066 |
| 2015-09-21 | $19.19 | $19.55 | $18.84 | $19.00 | $13.98 | 190,360 |
| 2015-09-18 | $19.50 | $19.95 | $18.84 | $18.94 | $13.94 | 469,615 |
| 2015-09-17 | $20.41 | $20.49 | $19.86 | $19.89 | $14.64 | 318,972 |
| 2015-09-16 | $20.36 | $21.19 | $20.21 | $20.58 | $15.15 | 516,139 |
| 2015-09-15 | $19.81 | $20.36 | $19.70 | $20.26 | $14.91 | 321,857 |
| 2015-09-14 | $20.09 | $20.11 | $19.73 | $19.90 | $14.64 | 330,134 |
| 2015-09-11 | $19.92 | $20.15 | $19.91 | $20.11 | $14.80 | 208,846 |
| 2015-09-10 | $20.73 | $20.84 | $19.76 | $20.11 | $14.80 | 467,730 |
| 2015-09-09 | $20.10 | $20.83 | $19.77 | $20.74 | $15.26 | 691,274 |
| 2015-09-08 | $19.07 | $20.52 | $18.59 | $19.89 | $14.64 | 578,729 |
H&E Equipment Services Inc (HEES) News Headlines
Recent H&E Equipment Services Inc (HEES) News
Similar Companies to H&E Equipment Services Inc (HEES) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |