Inogen Inc (INGN) Exchange: NASDAQ
Data as of May 2, 2025
$7.28 ($0.13) 1.82%
Inogen Inc - Daily Information
Click for more stock information on Inogen Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.06 |
| Previous Close | $7.28 |
| High | $7.28 |
| Low | $6.92 |
| Adjusted Open | $7.06 |
| Previous Adjusted Close | $7.28 |
| Adjusted High | $7.28 |
| Adjusted Low | $6.92 |
About Inogen Inc (INGN)
Inogen is a medical technology company based in Santa Barbara, California, that develops and markets portable oxygen concentrators for patients with breathing-related conditions. Founded by Raymond Huggenberger and Brenton Taylor in 2001, the company is a pioneer in portable oxygen concentrator design, aimed at providing increased freedom, confidence and independence to those who require oxygen therapy. Inogen has charged itself with revolutionizing the medical oxygen equipment industry and works air hard to make oxygen therapy less complex and more affordable. Since its inception, Inogen has grown to become a leader in the medical industry, offering products and services found in 65 countries. In 2019, Inogen had more than 500,000 patients worldwide and operates out of eight offices in five countries.
Invest in Inogen Inc (INGN)
Historical Stock Data for Inogen Inc (INGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.06 | $7.28 | $6.92 | $7.28 | $7.28 | 172,211 |
| 2025-04-24 | $6.91 | $7.20 | $6.91 | $7.15 | $7.15 | 187,675 |
| 2025-04-23 | $6.98 | $7.27 | $6.87 | $6.88 | $6.88 | 202,023 |
| 2025-04-22 | $6.79 | $6.90 | $6.69 | $6.73 | $6.73 | 187,372 |
| 2025-04-21 | $6.77 | $6.81 | $6.56 | $6.74 | $6.74 | 227,558 |
| 2025-04-17 | $6.84 | $6.92 | $6.69 | $6.82 | $6.82 | 217,466 |
| 2025-04-16 | $7.20 | $7.35 | $6.76 | $6.88 | $6.88 | 413,817 |
| 2025-04-15 | $7.31 | $7.37 | $7.11 | $7.20 | $7.20 | 221,680 |
| 2025-04-14 | $7.44 | $7.44 | $7.18 | $7.32 | $7.32 | 334,857 |
| 2025-04-11 | $7.07 | $7.42 | $6.97 | $7.31 | $7.31 | 247,544 |
| 2025-04-10 | $6.86 | $7.10 | $6.72 | $7.08 | $7.08 | 399,026 |
| 2025-04-09 | $6.48 | $7.30 | $6.40 | $7.04 | $7.04 | 352,785 |
| 2025-04-08 | $7.30 | $7.38 | $6.50 | $6.59 | $6.59 | 366,599 |
| 2025-04-07 | $6.97 | $7.36 | $6.53 | $7.09 | $7.09 | 734,130 |
| 2025-04-04 | $6.79 | $7.10 | $6.70 | $7.04 | $7.04 | 554,634 |
| 2025-04-03 | $6.83 | $7.06 | $6.66 | $7.05 | $7.05 | 590,647 |
| 2025-04-02 | $6.81 | $7.30 | $6.81 | $7.20 | $7.20 | 174,445 |
| 2025-04-01 | $7.10 | $7.16 | $6.80 | $6.95 | $6.95 | 258,671 |
| 2025-03-31 | $6.68 | $7.18 | $6.52 | $7.13 | $7.13 | 421,968 |
| 2025-03-28 | $7.14 | $7.33 | $6.65 | $6.80 | $6.80 | 482,415 |
| 2025-03-27 | $7.20 | $7.31 | $6.96 | $7.14 | $7.14 | 669,362 |
| 2025-03-26 | $7.26 | $7.27 | $7.07 | $7.17 | $7.17 | 184,073 |
| 2025-03-25 | $7.37 | $7.47 | $7.11 | $7.25 | $7.25 | 263,519 |
| 2025-03-24 | $7.48 | $7.67 | $7.31 | $7.37 | $7.37 | 242,267 |
| 2025-03-21 | $7.31 | $7.45 | $7.15 | $7.35 | $7.35 | 321,579 |
| 2025-03-20 | $7.38 | $7.55 | $7.35 | $7.45 | $7.45 | 209,408 |
| 2025-03-19 | $7.33 | $7.58 | $7.30 | $7.48 | $7.48 | 200,526 |
| 2025-03-18 | $7.41 | $7.47 | $7.27 | $7.33 | $7.33 | 213,721 |
| 2025-03-17 | $7.65 | $7.73 | $7.43 | $7.50 | $7.50 | 259,905 |
| 2025-03-14 | $7.55 | $7.68 | $7.40 | $7.45 | $7.45 | 234,783 |
| 2025-03-13 | $7.83 | $7.85 | $7.40 | $7.45 | $7.45 | 229,060 |
| 2025-03-12 | $7.81 | $8.21 | $7.58 | $7.88 | $7.88 | 507,681 |
| 2025-03-11 | $7.41 | $7.82 | $7.41 | $7.72 | $7.72 | 293,778 |
| 2025-03-10 | $7.61 | $7.71 | $7.32 | $7.42 | $7.42 | 396,104 |
| 2025-03-07 | $7.77 | $7.90 | $7.61 | $7.76 | $7.76 | 398,912 |
| 2025-03-06 | $8.12 | $8.22 | $7.73 | $7.81 | $7.81 | 276,490 |
| 2025-03-05 | $8.36 | $8.51 | $8.00 | $8.27 | $8.27 | 408,605 |
| 2025-03-04 | $7.97 | $8.23 | $7.92 | $8.03 | $8.03 | 451,105 |
| 2025-03-03 | $8.32 | $8.63 | $8.01 | $8.13 | $8.13 | 432,028 |
| 2025-02-28 | $7.95 | $8.56 | $7.94 | $8.33 | $8.33 | 408,849 |
| 2025-02-27 | $8.02 | $8.62 | $7.94 | $7.95 | $7.95 | 480,874 |
| 2025-02-26 | $11.94 | $11.94 | $7.78 | $8.11 | $8.11 | 1,604,197 |
| 2025-02-25 | $9.91 | $10.10 | $9.41 | $9.52 | $9.52 | 355,214 |
| 2025-02-24 | $9.99 | $10.07 | $9.70 | $9.84 | $9.84 | 216,544 |
| 2025-02-21 | $10.35 | $10.43 | $9.86 | $9.91 | $9.91 | 317,365 |
| 2025-02-20 | $10.60 | $10.65 | $10.12 | $10.28 | $10.28 | 318,878 |
| 2025-02-19 | $10.56 | $10.81 | $10.28 | $10.67 | $10.67 | 340,218 |
| 2025-02-18 | $10.65 | $10.73 | $10.29 | $10.59 | $10.59 | 315,849 |
| 2025-02-14 | $10.71 | $11.07 | $10.57 | $10.64 | $10.64 | 340,965 |
| 2025-02-13 | $10.17 | $10.82 | $9.96 | $10.66 | $10.66 | 411,247 |
| 2025-02-12 | $10.15 | $10.38 | $9.92 | $10.14 | $10.14 | 194,243 |
| 2025-02-11 | $10.54 | $10.54 | $10.07 | $10.37 | $10.37 | 267,408 |
| 2025-02-10 | $10.59 | $10.82 | $10.41 | $10.61 | $10.61 | 170,530 |
| 2025-02-07 | $10.67 | $10.89 | $10.54 | $10.61 | $10.61 | 201,027 |
| 2025-02-06 | $11.86 | $11.87 | $10.81 | $10.84 | $10.84 | 288,588 |
| 2025-02-05 | $11.95 | $12.17 | $11.66 | $11.85 | $11.85 | 230,092 |
| 2025-02-04 | $11.33 | $12.03 | $11.23 | $11.96 | $11.96 | 250,091 |
| 2025-02-03 | $11.31 | $11.81 | $11.23 | $11.47 | $11.47 | 226,194 |
| 2025-01-31 | $11.92 | $11.96 | $11.48 | $11.69 | $11.69 | 360,029 |
| 2025-01-30 | $12.72 | $12.91 | $11.92 | $11.95 | $11.95 | 419,792 |
| 2025-01-29 | $11.69 | $12.63 | $11.62 | $12.53 | $12.53 | 645,070 |
| 2025-01-28 | $11.45 | $11.93 | $11.29 | $11.82 | $11.82 | 296,996 |
| 2025-01-27 | $11.66 | $12.33 | $11.37 | $11.48 | $11.48 | 464,838 |
| 2025-01-24 | $11.09 | $11.97 | $11.09 | $11.44 | $11.44 | 289,841 |
| 2025-01-23 | $10.72 | $11.11 | $10.44 | $11.08 | $11.08 | 172,026 |
| 2025-01-22 | $11.17 | $11.27 | $10.82 | $10.83 | $10.83 | 129,884 |
| 2025-01-21 | $10.55 | $11.26 | $10.50 | $11.19 | $11.19 | 227,412 |
| 2025-01-17 | $10.72 | $10.87 | $10.28 | $10.47 | $10.47 | 149,533 |
| 2025-01-16 | $10.77 | $10.95 | $10.33 | $10.52 | $10.52 | 204,731 |
| 2025-01-15 | $10.79 | $10.97 | $10.61 | $10.88 | $10.88 | 153,324 |
| 2025-01-14 | $11.44 | $11.62 | $10.53 | $10.62 | $10.62 | 342,966 |
| 2025-01-13 | $9.50 | $10.33 | $9.32 | $10.33 | $10.33 | 216,151 |
| 2025-01-10 | $9.48 | $9.66 | $9.32 | $9.55 | $9.55 | 179,016 |
| 2025-01-08 | $9.37 | $9.91 | $9.25 | $9.72 | $9.72 | 248,081 |
| 2025-01-07 | $9.50 | $9.64 | $9.28 | $9.37 | $9.37 | 126,704 |
| 2025-01-06 | $9.73 | $9.74 | $9.29 | $9.51 | $9.51 | 161,676 |
| 2025-01-03 | $9.27 | $9.64 | $9.22 | $9.62 | $9.62 | 168,573 |
| 2025-01-02 | $9.21 | $9.41 | $9.00 | $9.19 | $9.19 | 167,422 |
| 2024-12-31 | $9.19 | $9.41 | $9.04 | $9.17 | $9.17 | 186,076 |
| 2024-12-30 | $8.91 | $9.25 | $8.78 | $9.11 | $9.11 | 377,920 |
| 2024-12-27 | $8.51 | $8.66 | $8.38 | $8.58 | $8.58 | 124,673 |
| 2024-12-26 | $8.39 | $8.63 | $8.39 | $8.60 | $8.60 | 92,453 |
| 2024-12-24 | $8.45 | $8.48 | $8.31 | $8.43 | $8.43 | 44,236 |
| 2024-12-23 | $8.45 | $8.61 | $8.31 | $8.43 | $8.43 | 123,975 |
| 2024-12-20 | $8.18 | $8.56 | $8.10 | $8.48 | $8.48 | 183,204 |
| 2024-12-19 | $8.59 | $8.79 | $8.25 | $8.31 | $8.31 | 157,704 |
| 2024-12-18 | $9.16 | $9.31 | $8.42 | $8.50 | $8.50 | 195,146 |
| 2024-12-17 | $8.91 | $9.13 | $8.87 | $9.12 | $9.12 | 148,559 |
| 2024-12-16 | $8.96 | $9.13 | $8.81 | $8.95 | $8.95 | 227,657 |
| 2024-12-13 | $9.29 | $9.29 | $8.77 | $8.96 | $8.96 | 232,044 |
| 2024-12-12 | $9.67 | $9.70 | $9.25 | $9.27 | $9.27 | 108,759 |
| 2024-12-11 | $9.79 | $9.85 | $9.62 | $9.64 | $9.64 | 106,826 |
| 2024-12-10 | $9.56 | $9.84 | $9.40 | $9.68 | $9.68 | 132,192 |
| 2024-12-09 | $9.55 | $9.76 | $9.45 | $9.51 | $9.51 | 106,838 |
| 2024-12-06 | $9.53 | $9.61 | $9.20 | $9.50 | $9.50 | 162,202 |
| 2024-12-05 | $10.16 | $10.23 | $9.51 | $9.55 | $9.55 | 216,791 |
| 2024-12-04 | $10.03 | $10.28 | $9.95 | $10.22 | $10.22 | 218,221 |
| 2024-12-03 | $10.18 | $10.18 | $9.59 | $9.94 | $9.94 | 178,858 |
| 2024-12-02 | $9.70 | $10.16 | $9.52 | $10.11 | $10.11 | 192,879 |
| 2024-11-29 | $9.73 | $9.76 | $9.59 | $9.71 | $9.71 | 45,051 |
| 2024-11-27 | $9.72 | $9.93 | $9.54 | $9.63 | $9.63 | 123,443 |
| 2024-11-26 | $9.86 | $9.88 | $9.50 | $9.60 | $9.60 | 155,070 |
| 2024-11-25 | $9.44 | $9.84 | $9.35 | $9.78 | $9.78 | 300,575 |
| 2024-11-22 | $9.23 | $9.41 | $8.71 | $9.38 | $9.38 | 409,130 |
| 2024-11-21 | $9.47 | $9.49 | $9.20 | $9.21 | $9.21 | 149,700 |
| 2024-11-20 | $9.43 | $9.52 | $9.26 | $9.46 | $9.46 | 127,188 |
| 2024-11-19 | $9.37 | $9.57 | $9.24 | $9.49 | $9.49 | 186,380 |
| 2024-11-18 | $10.14 | $10.22 | $9.52 | $9.52 | $9.52 | 213,466 |
| 2024-11-15 | $10.01 | $10.08 | $9.70 | $10.05 | $10.05 | 171,150 |
| 2024-11-14 | $10.32 | $10.34 | $9.93 | $9.95 | $9.95 | 224,519 |
| 2024-11-13 | $10.62 | $10.72 | $10.26 | $10.33 | $10.33 | 179,830 |
| 2024-11-12 | $10.92 | $10.97 | $10.25 | $10.44 | $10.44 | 275,187 |
| 2024-11-11 | $11.09 | $11.30 | $10.72 | $11.02 | $11.02 | 264,460 |
| 2024-11-08 | $10.75 | $11.65 | $10.29 | $11.09 | $11.09 | 937,866 |
| 2024-11-07 | $9.59 | $9.75 | $9.38 | $9.46 | $9.46 | 261,957 |
| 2024-11-06 | $10.00 | $10.00 | $9.47 | $9.57 | $9.57 | 312,848 |
| 2024-11-05 | $9.01 | $9.25 | $9.01 | $9.24 | $9.24 | 218,179 |
| 2024-11-04 | $8.73 | $9.10 | $8.69 | $9.03 | $9.03 | 220,491 |
| 2024-11-01 | $8.75 | $8.96 | $8.64 | $8.69 | $8.69 | 111,109 |
| 2024-10-31 | $9.26 | $9.26 | $8.52 | $8.73 | $8.73 | 274,416 |
| 2024-10-30 | $9.35 | $9.54 | $9.27 | $9.27 | $9.27 | 109,213 |
| 2024-10-29 | $9.23 | $9.50 | $9.11 | $9.36 | $9.36 | 164,577 |
| 2024-10-28 | $9.28 | $9.37 | $9.21 | $9.29 | $9.29 | 131,240 |
| 2024-10-25 | $9.33 | $9.35 | $9.15 | $9.23 | $9.23 | 113,230 |
| 2024-10-24 | $9.19 | $9.52 | $9.19 | $9.26 | $9.26 | 99,514 |
| 2024-10-23 | $9.20 | $9.32 | $9.02 | $9.19 | $9.19 | 80,980 |
| 2024-10-22 | $9.04 | $9.28 | $9.03 | $9.19 | $9.19 | 123,380 |
| 2024-10-21 | $9.42 | $9.42 | $9.05 | $9.10 | $9.10 | 144,761 |
| 2024-10-18 | $9.27 | $9.50 | $9.27 | $9.47 | $9.47 | 96,060 |
| 2024-10-17 | $9.39 | $9.39 | $9.09 | $9.24 | $9.24 | 123,917 |
| 2024-10-16 | $9.34 | $9.55 | $9.26 | $9.38 | $9.38 | 188,736 |
| 2024-10-15 | $9.13 | $9.49 | $9.07 | $9.25 | $9.25 | 192,222 |
| 2024-10-14 | $9.02 | $9.28 | $8.92 | $9.18 | $9.18 | 130,666 |
| 2024-10-11 | $8.93 | $9.15 | $8.91 | $8.99 | $8.99 | 167,455 |
| 2024-10-10 | $8.86 | $9.12 | $8.85 | $8.90 | $8.90 | 160,802 |
| 2024-10-09 | $9.22 | $9.33 | $8.86 | $9.00 | $9.00 | 115,689 |
| 2024-10-08 | $9.22 | $9.23 | $8.77 | $9.19 | $9.19 | 279,668 |
| 2024-10-07 | $9.07 | $9.38 | $8.97 | $9.16 | $9.16 | 267,124 |
| 2024-10-04 | $9.41 | $9.41 | $9.11 | $9.12 | $9.12 | 86,013 |
| 2024-10-03 | $9.44 | $9.44 | $9.05 | $9.25 | $9.25 | 141,977 |
| 2024-10-02 | $9.55 | $9.58 | $9.29 | $9.48 | $9.48 | 178,797 |
| 2024-10-01 | $9.70 | $9.89 | $9.54 | $9.62 | $9.62 | 227,645 |
| 2024-09-30 | $9.68 | $10.00 | $9.55 | $9.70 | $9.70 | 222,446 |
| 2024-09-27 | $9.91 | $9.91 | $9.31 | $9.69 | $9.69 | 280,693 |
| 2024-09-26 | $10.29 | $10.38 | $9.64 | $9.75 | $9.75 | 229,937 |
| 2024-09-25 | $10.13 | $10.21 | $9.98 | $10.14 | $10.14 | 104,288 |
| 2024-09-24 | $10.22 | $10.37 | $10.11 | $10.13 | $10.13 | 139,731 |
| 2024-09-23 | $10.45 | $10.57 | $10.21 | $10.25 | $10.25 | 119,503 |
| 2024-09-20 | $10.68 | $10.79 | $10.41 | $10.47 | $10.47 | 277,141 |
| 2024-09-19 | $10.98 | $11.01 | $10.61 | $10.75 | $10.75 | 176,772 |
| 2024-09-18 | $10.76 | $11.05 | $10.56 | $10.68 | $10.68 | 249,818 |
| 2024-09-17 | $11.08 | $11.25 | $10.83 | $10.84 | $10.84 | 174,956 |
| 2024-09-16 | $11.44 | $11.44 | $10.80 | $10.97 | $10.97 | 209,969 |
| 2024-09-13 | $11.45 | $11.55 | $11.25 | $11.33 | $11.33 | 260,568 |
| 2024-09-12 | $11.63 | $11.68 | $11.18 | $11.27 | $11.27 | 136,303 |
| 2024-09-11 | $11.21 | $11.67 | $11.06 | $11.56 | $11.56 | 119,804 |
| 2024-09-10 | $11.28 | $11.33 | $10.96 | $11.26 | $11.26 | 145,727 |
| 2024-09-09 | $11.30 | $11.70 | $11.14 | $11.33 | $11.33 | 152,419 |
| 2024-09-06 | $11.75 | $11.75 | $11.04 | $11.30 | $11.30 | 130,904 |
| 2024-09-05 | $11.53 | $11.77 | $11.42 | $11.70 | $11.70 | 156,059 |
| 2024-09-04 | $11.68 | $11.98 | $11.48 | $11.59 | $11.59 | 120,571 |
| 2024-09-03 | $11.96 | $12.20 | $11.67 | $11.68 | $11.68 | 198,824 |
| 2024-08-30 | $12.79 | $12.95 | $12.25 | $12.27 | $12.27 | 109,627 |
| 2024-08-29 | $13.09 | $13.22 | $12.65 | $12.75 | $12.75 | 137,224 |
| 2024-08-28 | $13.03 | $13.33 | $12.70 | $12.98 | $12.98 | 160,056 |
| 2024-08-27 | $12.71 | $13.06 | $12.60 | $12.98 | $12.98 | 149,233 |
| 2024-08-26 | $12.58 | $12.83 | $12.25 | $12.72 | $12.72 | 170,887 |
| 2024-08-23 | $12.23 | $12.87 | $12.19 | $12.51 | $12.51 | 256,355 |
| 2024-08-22 | $12.50 | $12.60 | $12.16 | $12.22 | $12.22 | 122,265 |
| 2024-08-21 | $12.63 | $12.86 | $12.28 | $12.47 | $12.47 | 143,779 |
| 2024-08-20 | $12.62 | $12.81 | $12.36 | $12.55 | $12.55 | 128,707 |
| 2024-08-19 | $13.02 | $13.02 | $12.39 | $12.70 | $12.70 | 243,600 |
| 2024-08-16 | $12.59 | $13.10 | $12.59 | $12.85 | $12.85 | 176,451 |
| 2024-08-15 | $12.26 | $12.86 | $12.21 | $12.61 | $12.61 | 265,732 |
| 2024-08-14 | $12.50 | $12.54 | $11.90 | $12.18 | $12.18 | 175,296 |
| 2024-08-13 | $12.03 | $12.65 | $12.03 | $12.49 | $12.49 | 329,387 |
| 2024-08-12 | $12.32 | $12.38 | $11.70 | $11.79 | $11.79 | 258,651 |
| 2024-08-09 | $11.65 | $12.39 | $11.59 | $12.32 | $12.32 | 433,958 |
| 2024-08-08 | $11.35 | $11.93 | $10.98 | $11.67 | $11.67 | 723,825 |
| 2024-08-07 | $9.90 | $11.40 | $9.90 | $11.08 | $11.08 | 1,155,500 |
| 2024-08-06 | $8.24 | $8.35 | $7.99 | $8.15 | $8.15 | 218,121 |
| 2024-08-05 | $8.05 | $8.36 | $7.67 | $8.18 | $8.18 | 162,357 |
| 2024-08-02 | $8.63 | $8.82 | $8.54 | $8.54 | $8.54 | 201,501 |
| 2024-08-01 | $9.26 | $9.45 | $8.82 | $9.10 | $9.10 | 169,254 |
| 2024-07-31 | $9.30 | $9.54 | $8.84 | $9.25 | $9.25 | 142,303 |
| 2024-07-30 | $9.41 | $9.53 | $9.16 | $9.18 | $9.18 | 89,132 |
| 2024-07-29 | $9.70 | $9.72 | $9.20 | $9.36 | $9.36 | 91,394 |
| 2024-07-26 | $9.92 | $9.92 | $9.46 | $9.67 | $9.67 | 140,068 |
| 2024-07-25 | $9.37 | $9.83 | $9.20 | $9.70 | $9.70 | 127,960 |
| 2024-07-24 | $9.56 | $9.68 | $9.29 | $9.40 | $9.40 | 107,093 |
| 2024-07-23 | $9.12 | $9.68 | $8.99 | $9.63 | $9.63 | 141,958 |
| 2024-07-22 | $9.24 | $9.40 | $8.94 | $9.19 | $9.19 | 168,005 |
| 2024-07-19 | $9.04 | $9.51 | $8.90 | $9.25 | $9.25 | 186,146 |
| 2024-07-18 | $9.36 | $9.80 | $9.00 | $9.03 | $9.03 | 153,847 |
| 2024-07-17 | $9.36 | $9.91 | $9.31 | $9.62 | $9.62 | 281,921 |
| 2024-07-16 | $9.41 | $9.90 | $9.19 | $9.75 | $9.75 | 329,855 |
| 2024-07-15 | $9.10 | $9.29 | $8.90 | $9.19 | $9.19 | 228,178 |
| 2024-07-12 | $9.18 | $9.37 | $8.95 | $9.01 | $9.01 | 224,443 |
| 2024-07-11 | $8.83 | $9.16 | $8.69 | $9.00 | $9.00 | 273,803 |
| 2024-07-10 | $8.62 | $8.80 | $8.30 | $8.47 | $8.47 | 107,723 |
| 2024-07-09 | $8.78 | $8.82 | $8.47 | $8.72 | $8.72 | 76,828 |
| 2024-07-08 | $8.31 | $8.95 | $8.31 | $8.82 | $8.82 | 162,881 |
| 2024-07-05 | $8.08 | $8.31 | $7.99 | $8.25 | $8.25 | 88,175 |
| 2024-07-03 | $7.72 | $8.12 | $7.63 | $8.08 | $8.08 | 76,303 |
| 2024-07-02 | $7.83 | $7.83 | $7.62 | $7.67 | $7.67 | 90,135 |
| 2024-07-01 | $8.15 | $8.30 | $7.82 | $7.83 | $7.83 | 112,672 |
| 2024-06-28 | $8.06 | $8.15 | $7.90 | $8.13 | $8.13 | 264,460 |
| 2024-06-27 | $7.79 | $8.06 | $7.71 | $7.97 | $7.97 | 153,580 |
| 2024-06-26 | $7.75 | $7.94 | $7.66 | $7.77 | $7.77 | 158,594 |
| 2024-06-25 | $7.86 | $7.86 | $7.60 | $7.81 | $7.81 | 134,059 |
| 2024-06-24 | $8.16 | $8.21 | $7.90 | $7.95 | $7.95 | 149,849 |
| 2024-06-21 | $7.94 | $8.19 | $7.88 | $8.15 | $8.15 | 235,045 |
| 2024-06-20 | $7.53 | $7.90 | $7.51 | $7.86 | $7.86 | 120,370 |
| 2024-06-18 | $7.20 | $7.72 | $7.11 | $7.65 | $7.65 | 196,351 |
| 2024-06-17 | $7.22 | $7.41 | $7.15 | $7.27 | $7.27 | 145,405 |
| 2024-06-14 | $7.73 | $7.74 | $7.25 | $7.30 | $7.30 | 203,399 |
| 2024-06-13 | $8.42 | $8.43 | $7.81 | $7.87 | $7.87 | 132,397 |
| 2024-06-12 | $8.59 | $8.72 | $8.32 | $8.45 | $8.45 | 133,227 |
| 2024-06-11 | $8.33 | $8.33 | $8.03 | $8.28 | $8.28 | 110,327 |
| 2024-06-10 | $8.47 | $8.58 | $8.30 | $8.41 | $8.41 | 119,306 |
| 2024-06-07 | $8.24 | $8.67 | $8.22 | $8.64 | $8.64 | 144,535 |
| 2024-06-06 | $8.17 | $8.48 | $8.16 | $8.46 | $8.46 | 139,600 |
| 2024-06-05 | $8.06 | $8.32 | $7.94 | $8.23 | $8.23 | 100,417 |
| 2024-06-04 | $8.36 | $8.46 | $8.04 | $8.07 | $8.07 | 115,874 |
| 2024-06-03 | $8.38 | $8.52 | $8.24 | $8.52 | $8.52 | 217,128 |
| 2024-05-31 | $8.18 | $8.42 | $8.11 | $8.30 | $8.30 | 189,736 |
| 2024-05-30 | $8.12 | $8.15 | $7.75 | $8.11 | $8.11 | 201,667 |
| 2024-05-29 | $8.38 | $8.53 | $8.09 | $8.10 | $8.10 | 163,725 |
| 2024-05-28 | $8.98 | $8.98 | $8.46 | $8.60 | $8.60 | 139,445 |
| 2024-05-24 | $8.26 | $8.91 | $8.17 | $8.81 | $8.81 | 210,205 |
| 2024-05-23 | $8.65 | $8.65 | $8.21 | $8.25 | $8.25 | 112,982 |
| 2024-05-22 | $8.56 | $8.77 | $8.45 | $8.64 | $8.64 | 142,648 |
| 2024-05-21 | $8.71 | $8.92 | $8.54 | $8.61 | $8.61 | 185,830 |
| 2024-05-20 | $8.75 | $8.87 | $8.61 | $8.76 | $8.76 | 133,822 |
| 2024-05-17 | $8.99 | $9.10 | $8.61 | $8.83 | $8.83 | 235,771 |
| 2024-05-16 | $8.78 | $9.37 | $8.74 | $8.95 | $8.95 | 268,612 |
| 2024-05-15 | $9.10 | $9.20 | $8.80 | $8.84 | $8.84 | 227,767 |
| 2024-05-14 | $8.90 | $9.20 | $8.67 | $8.92 | $8.92 | 389,105 |
| 2024-05-13 | $8.59 | $9.08 | $8.48 | $8.82 | $8.82 | 486,162 |
| 2024-05-10 | $8.74 | $8.89 | $8.40 | $8.46 | $8.46 | 494,813 |
| 2024-05-09 | $8.20 | $8.87 | $8.03 | $8.69 | $8.69 | 657,464 |
| 2024-05-08 | $8.20 | $8.75 | $7.42 | $8.24 | $8.24 | 882,018 |
| 2024-05-07 | $7.18 | $7.51 | $7.08 | $7.30 | $7.30 | 359,902 |
| 2024-05-06 | $7.40 | $7.40 | $7.01 | $7.19 | $7.19 | 441,594 |
| 2024-05-03 | $7.20 | $7.30 | $7.00 | $7.15 | $7.15 | 148,016 |
| 2024-05-02 | $7.20 | $7.35 | $6.75 | $7.03 | $7.03 | 215,068 |
| 2024-05-01 | $6.83 | $7.33 | $6.72 | $7.05 | $7.05 | 148,793 |
| 2024-04-30 | $6.91 | $6.95 | $6.72 | $6.80 | $6.80 | 225,547 |
| 2024-04-29 | $6.84 | $7.04 | $6.67 | $7.02 | $7.02 | 203,304 |
| 2024-04-26 | $6.48 | $6.78 | $6.47 | $6.78 | $6.78 | 174,045 |
| 2024-04-25 | $6.99 | $6.99 | $6.42 | $6.48 | $6.48 | 197,777 |
| 2024-04-24 | $6.88 | $7.07 | $6.72 | $7.05 | $7.05 | 231,138 |
| 2024-04-23 | $6.69 | $7.07 | $6.64 | $6.90 | $6.90 | 184,495 |
| 2024-04-22 | $6.76 | $6.84 | $6.62 | $6.70 | $6.70 | 173,383 |
| 2024-04-19 | $6.92 | $7.28 | $6.68 | $6.75 | $6.75 | 260,842 |
| 2024-04-18 | $6.97 | $7.20 | $6.77 | $7.09 | $7.09 | 346,206 |
| 2024-04-17 | $7.00 | $7.04 | $6.75 | $6.95 | $6.95 | 464,068 |
| 2024-04-16 | $7.02 | $7.22 | $6.83 | $6.93 | $6.93 | 211,820 |
| 2024-04-15 | $7.38 | $7.40 | $7.06 | $7.16 | $7.16 | 309,033 |
| 2024-04-12 | $7.14 | $7.38 | $6.95 | $7.36 | $7.36 | 250,742 |
| 2024-04-11 | $7.42 | $7.68 | $7.15 | $7.28 | $7.28 | 228,981 |
| 2024-04-10 | $7.41 | $7.71 | $7.15 | $7.40 | $7.40 | 692,234 |
| 2024-04-09 | $6.49 | $7.95 | $6.46 | $7.72 | $7.72 | 820,152 |
| 2024-04-08 | $6.34 | $6.57 | $6.14 | $6.43 | $6.43 | 332,429 |
| 2024-04-05 | $6.65 | $6.78 | $6.29 | $6.30 | $6.30 | 327,628 |
| 2024-04-04 | $7.18 | $7.24 | $6.56 | $6.65 | $6.65 | 195,721 |
| 2024-04-03 | $7.01 | $7.21 | $6.91 | $6.94 | $6.94 | 172,158 |
| 2024-04-02 | $7.32 | $7.38 | $6.88 | $7.09 | $7.09 | 286,344 |
| 2024-04-01 | $8.07 | $8.07 | $7.52 | $7.54 | $7.54 | 235,614 |
| 2024-03-28 | $7.92 | $8.19 | $7.90 | $8.07 | $8.07 | 315,844 |
| 2024-03-27 | $7.82 | $8.03 | $7.73 | $7.97 | $7.97 | 242,350 |
| 2024-03-26 | $7.65 | $7.84 | $7.55 | $7.74 | $7.74 | 227,522 |
| 2024-03-25 | $7.12 | $7.63 | $7.12 | $7.52 | $7.52 | 329,809 |
| 2024-03-22 | $7.14 | $7.14 | $6.84 | $7.07 | $7.07 | 245,301 |
| 2024-03-21 | $6.99 | $7.21 | $6.78 | $7.12 | $7.12 | 303,378 |
| 2024-03-20 | $6.82 | $7.00 | $6.64 | $6.89 | $6.89 | 150,119 |
| 2024-03-19 | $6.80 | $6.98 | $6.76 | $6.85 | $6.85 | 198,700 |
| 2024-03-18 | $6.89 | $7.22 | $6.67 | $6.84 | $6.84 | 449,950 |
| 2024-03-15 | $6.75 | $6.98 | $6.65 | $6.90 | $6.90 | 296,398 |
| 2024-03-14 | $7.15 | $7.15 | $6.64 | $6.75 | $6.75 | 263,390 |
| 2024-03-13 | $6.96 | $7.22 | $6.96 | $7.14 | $7.14 | 241,017 |
| 2024-03-12 | $7.13 | $7.20 | $6.77 | $6.98 | $6.98 | 422,543 |
| 2024-03-11 | $7.67 | $7.67 | $7.18 | $7.19 | $7.19 | 216,940 |
| 2024-03-08 | $7.66 | $8.03 | $7.52 | $7.59 | $7.59 | 613,169 |
| 2024-03-07 | $7.08 | $7.59 | $7.08 | $7.54 | $7.54 | 410,392 |
| 2024-03-06 | $6.85 | $7.15 | $6.73 | $7.03 | $7.03 | 441,378 |
| 2024-03-05 | $6.55 | $6.98 | $6.52 | $6.75 | $6.75 | 330,757 |
| 2024-03-04 | $7.04 | $7.06 | $6.47 | $6.68 | $6.68 | 610,700 |
| 2024-03-01 | $6.67 | $7.03 | $6.60 | $7.03 | $7.03 | 706,257 |
| 2024-02-29 | $6.30 | $6.97 | $6.22 | $6.65 | $6.65 | 1,132,967 |
| 2024-02-28 | $7.10 | $7.24 | $5.82 | $6.29 | $6.29 | 2,833,189 |
| 2024-02-27 | $9.38 | $9.70 | $9.12 | $9.34 | $9.34 | 577,452 |
| 2024-02-26 | $9.38 | $9.46 | $9.03 | $9.28 | $9.28 | 306,798 |
| 2024-02-23 | $9.27 | $9.38 | $9.06 | $9.19 | $9.19 | 270,582 |
| 2024-02-22 | $9.35 | $9.65 | $9.25 | $9.37 | $9.37 | 264,461 |
| 2024-02-21 | $9.30 | $9.49 | $9.07 | $9.39 | $9.39 | 564,785 |
| 2024-02-20 | $9.85 | $10.06 | $9.47 | $9.49 | $9.49 | 723,383 |
| 2024-02-16 | $9.92 | $10.27 | $9.46 | $10.03 | $10.03 | 589,077 |
| 2024-02-15 | $9.16 | $10.64 | $9.16 | $10.15 | $10.15 | 1,730,971 |
| 2024-02-14 | $8.20 | $8.55 | $8.00 | $8.51 | $8.51 | 599,875 |
| 2024-02-13 | $8.31 | $8.55 | $7.91 | $7.99 | $7.99 | 780,847 |
| 2024-02-12 | $8.48 | $9.05 | $8.33 | $8.71 | $8.71 | 1,510,043 |
| 2024-02-09 | $7.62 | $8.37 | $7.52 | $8.21 | $8.21 | 1,111,852 |
| 2024-02-08 | $7.66 | $7.99 | $7.36 | $7.57 | $7.57 | 934,032 |
| 2024-02-07 | $7.43 | $7.74 | $6.97 | $7.68 | $7.68 | 1,055,083 |
| 2024-02-06 | $6.70 | $7.51 | $6.67 | $7.44 | $7.44 | 780,248 |
| 2024-02-05 | $6.49 | $6.85 | $6.33 | $6.71 | $6.71 | 436,891 |
| 2024-02-02 | $7.19 | $7.19 | $6.65 | $6.66 | $6.66 | 468,562 |
| 2024-02-01 | $7.11 | $7.49 | $6.93 | $7.27 | $7.27 | 757,754 |
| 2024-01-31 | $6.28 | $7.49 | $6.22 | $7.12 | $7.12 | 2,038,351 |
| 2024-01-30 | $5.99 | $6.44 | $5.79 | $6.34 | $6.34 | 694,966 |
| 2024-01-29 | $5.73 | $6.02 | $5.67 | $6.00 | $6.00 | 218,005 |
| 2024-01-26 | $5.69 | $5.82 | $5.61 | $5.70 | $5.70 | 498,019 |
| 2024-01-25 | $5.50 | $5.65 | $5.37 | $5.64 | $5.64 | 284,837 |
| 2024-01-24 | $5.54 | $5.58 | $5.33 | $5.33 | $5.33 | 261,637 |
| 2024-01-23 | $5.65 | $5.74 | $5.38 | $5.49 | $5.49 | 766,548 |
| 2024-01-22 | $5.35 | $5.65 | $5.27 | $5.57 | $5.57 | 398,026 |
| 2024-01-19 | $5.37 | $5.39 | $5.08 | $5.35 | $5.35 | 446,693 |
| 2024-01-18 | $5.37 | $5.43 | $5.16 | $5.33 | $5.33 | 246,569 |
| 2024-01-17 | $5.24 | $5.42 | $5.21 | $5.37 | $5.37 | 371,809 |
| 2024-01-16 | $5.87 | $5.90 | $5.36 | $5.40 | $5.40 | 787,667 |
| 2024-01-12 | $6.29 | $6.55 | $5.94 | $5.98 | $5.98 | 615,504 |
| 2024-01-11 | $6.31 | $6.48 | $6.01 | $6.29 | $6.29 | 405,469 |
| 2024-01-10 | $6.01 | $6.37 | $5.72 | $6.36 | $6.36 | 544,956 |
| 2024-01-09 | $6.35 | $6.50 | $6.04 | $6.05 | $6.05 | 516,009 |
| 2024-01-08 | $6.05 | $6.56 | $5.95 | $6.54 | $6.54 | 1,117,971 |
| 2024-01-05 | $5.13 | $6.48 | $5.09 | $6.07 | $6.07 | 2,993,835 |
| 2024-01-04 | $5.36 | $5.37 | $5.18 | $5.26 | $5.26 | 164,080 |
| 2024-01-03 | $5.62 | $5.62 | $5.23 | $5.28 | $5.28 | 341,872 |
| 2024-01-02 | $5.47 | $5.85 | $5.29 | $5.67 | $5.67 | 240,395 |
| 2023-12-29 | $5.63 | $5.65 | $5.46 | $5.49 | $5.49 | 209,148 |
| 2023-12-28 | $5.60 | $5.70 | $5.50 | $5.65 | $5.65 | 310,469 |
| 2023-12-27 | $5.72 | $5.73 | $5.43 | $5.59 | $5.59 | 193,405 |
| 2023-12-26 | $5.78 | $5.85 | $5.69 | $5.74 | $5.74 | 100,450 |
| 2023-12-22 | $6.09 | $6.09 | $5.66 | $5.78 | $5.78 | 170,588 |
| 2023-12-21 | $6.08 | $6.13 | $5.82 | $5.91 | $5.91 | 154,270 |
| 2023-12-20 | $5.92 | $6.10 | $5.79 | $5.81 | $5.81 | 190,689 |
| 2023-12-19 | $5.96 | $6.08 | $5.77 | $5.96 | $5.96 | 493,959 |
| 2023-12-18 | $6.17 | $6.17 | $5.76 | $5.78 | $5.78 | 214,612 |
| 2023-12-15 | $6.41 | $6.48 | $6.07 | $6.13 | $6.13 | 388,030 |
| 2023-12-14 | $6.29 | $6.64 | $6.27 | $6.32 | $6.32 | 315,945 |
| 2023-12-13 | $5.75 | $6.14 | $5.56 | $6.12 | $6.12 | 342,640 |
| 2023-12-12 | $5.61 | $5.89 | $5.52 | $5.78 | $5.78 | 181,784 |
| 2023-12-11 | $5.95 | $5.97 | $5.56 | $5.68 | $5.68 | 199,014 |
| 2023-12-08 | $5.80 | $6.07 | $5.80 | $5.94 | $5.94 | 323,820 |
| 2023-12-07 | $5.01 | $6.56 | $4.95 | $5.81 | $5.81 | 1,847,624 |
| 2023-12-06 | $5.10 | $5.35 | $4.94 | $4.99 | $4.99 | 337,636 |
| 2023-12-05 | $5.75 | $5.75 | $4.93 | $5.09 | $5.09 | 370,706 |
| 2023-12-04 | $5.75 | $5.93 | $5.64 | $5.68 | $5.68 | 147,397 |
| 2023-12-01 | $5.78 | $5.92 | $5.61 | $5.72 | $5.72 | 176,801 |
| 2023-11-30 | $5.89 | $6.01 | $5.59 | $5.82 | $5.82 | 223,631 |
| 2023-11-29 | $5.84 | $6.04 | $5.60 | $5.86 | $5.86 | 570,892 |
| 2023-11-28 | $5.86 | $5.88 | $5.55 | $5.79 | $5.79 | 541,929 |
| 2023-11-27 | $5.96 | $6.27 | $5.86 | $5.88 | $5.88 | 498,057 |
| 2023-11-24 | $5.81 | $6.04 | $5.80 | $6.03 | $6.03 | 239,006 |
| 2023-11-22 | $5.90 | $6.08 | $5.75 | $5.79 | $5.79 | 383,981 |
| 2023-11-21 | $5.72 | $5.88 | $5.53 | $5.82 | $5.82 | 331,635 |
| 2023-11-20 | $5.78 | $5.82 | $5.60 | $5.79 | $5.79 | 416,191 |
| 2023-11-17 | $5.72 | $5.82 | $5.40 | $5.74 | $5.74 | 202,497 |
| 2023-11-16 | $5.76 | $6.05 | $5.62 | $5.64 | $5.64 | 341,200 |
| 2023-11-15 | $5.50 | $5.87 | $5.50 | $5.79 | $5.79 | 458,697 |
| 2023-11-14 | $5.13 | $5.49 | $5.13 | $5.49 | $5.49 | 379,434 |
| 2023-11-13 | $4.79 | $4.99 | $4.68 | $4.86 | $4.86 | 248,325 |
| 2023-11-10 | $4.81 | $4.87 | $4.59 | $4.85 | $4.85 | 394,287 |
| 2023-11-09 | $5.22 | $5.22 | $4.79 | $4.81 | $4.81 | 285,801 |
| 2023-11-08 | $4.96 | $5.33 | $4.49 | $5.21 | $5.21 | 374,727 |
| 2023-11-07 | $5.27 | $5.32 | $5.08 | $5.27 | $5.27 | 268,864 |
| 2023-11-06 | $5.40 | $5.51 | $5.25 | $5.28 | $5.28 | 282,337 |
| 2023-11-03 | $5.20 | $5.44 | $5.20 | $5.33 | $5.33 | 363,860 |
| 2023-11-02 | $5.00 | $5.14 | $4.91 | $5.13 | $5.13 | 299,916 |
| 2023-11-01 | $4.49 | $4.93 | $4.44 | $4.91 | $4.91 | 266,555 |
| 2023-10-31 | $4.50 | $4.63 | $4.37 | $4.47 | $4.47 | 375,128 |
| 2023-10-30 | $4.62 | $4.91 | $4.39 | $4.42 | $4.42 | 949,366 |
| 2023-10-27 | $4.55 | $4.55 | $4.13 | $4.21 | $4.21 | 287,924 |
| 2023-10-26 | $4.60 | $4.60 | $4.40 | $4.42 | $4.42 | 267,715 |
| 2023-10-25 | $4.51 | $4.54 | $4.37 | $4.52 | $4.52 | 163,536 |
| 2023-10-24 | $4.49 | $4.71 | $4.49 | $4.55 | $4.55 | 299,132 |
| 2023-10-23 | $4.45 | $4.56 | $4.39 | $4.43 | $4.43 | 271,578 |
| 2023-10-20 | $4.62 | $4.76 | $4.40 | $4.46 | $4.46 | 202,469 |
| 2023-10-19 | $4.67 | $4.76 | $4.60 | $4.62 | $4.62 | 86,404 |
| 2023-10-18 | $4.86 | $4.86 | $4.67 | $4.68 | $4.68 | 932,699 |
| 2023-10-17 | $4.85 | $5.04 | $4.77 | $4.92 | $4.92 | 154,146 |
| 2023-10-16 | $4.67 | $4.91 | $4.54 | $4.89 | $4.89 | 195,810 |
| 2023-10-13 | $4.55 | $4.64 | $4.41 | $4.61 | $4.61 | 237,993 |
| 2023-10-12 | $4.76 | $4.76 | $4.42 | $4.54 | $4.54 | 272,629 |
| 2023-10-11 | $5.00 | $5.00 | $4.68 | $4.76 | $4.76 | 140,033 |
| 2023-10-10 | $4.72 | $5.01 | $4.72 | $5.00 | $5.00 | 142,634 |
| 2023-10-09 | $4.70 | $4.74 | $4.56 | $4.71 | $4.71 | 235,373 |
| 2023-10-06 | $4.78 | $4.85 | $4.64 | $4.79 | $4.79 | 228,652 |
| 2023-10-05 | $4.92 | $4.97 | $4.79 | $4.81 | $4.81 | 190,476 |
| 2023-10-04 | $4.96 | $5.00 | $4.74 | $4.94 | $4.94 | 203,856 |
| 2023-10-03 | $5.14 | $5.26 | $4.87 | $4.89 | $4.89 | 190,840 |
| 2023-10-02 | $5.20 | $5.26 | $5.00 | $5.18 | $5.18 | 324,361 |
| 2023-09-29 | $5.41 | $5.43 | $5.19 | $5.22 | $5.22 | 179,534 |
| 2023-09-28 | $5.31 | $5.39 | $5.28 | $5.36 | $5.36 | 344,152 |
| 2023-09-27 | $5.28 | $5.40 | $5.26 | $5.30 | $5.30 | 242,739 |
| 2023-09-26 | $5.08 | $5.31 | $5.08 | $5.25 | $5.25 | 188,204 |
| 2023-09-25 | $5.18 | $5.23 | $5.12 | $5.14 | $5.14 | 173,032 |
| 2023-09-22 | $5.17 | $5.29 | $5.14 | $5.21 | $5.21 | 320,197 |
| 2023-09-21 | $5.09 | $5.22 | $5.06 | $5.15 | $5.15 | 246,512 |
| 2023-09-20 | $5.42 | $5.51 | $5.11 | $5.20 | $5.20 | 196,551 |
| 2023-09-19 | $5.39 | $5.48 | $5.28 | $5.42 | $5.42 | 229,371 |
| 2023-09-18 | $5.60 | $5.63 | $5.38 | $5.40 | $5.40 | 256,632 |
| 2023-09-15 | $5.98 | $6.03 | $5.57 | $5.58 | $5.58 | 505,771 |
| 2023-09-14 | $5.80 | $6.02 | $5.74 | $5.98 | $5.98 | 181,098 |
| 2023-09-13 | $6.02 | $6.02 | $5.76 | $5.79 | $5.79 | 212,062 |
| 2023-09-12 | $5.80 | $6.02 | $5.80 | $5.90 | $5.90 | 176,274 |
| 2023-09-11 | $6.04 | $6.09 | $5.77 | $5.85 | $5.85 | 264,007 |
| 2023-09-08 | $5.93 | $6.04 | $5.77 | $6.00 | $6.00 | 261,716 |
| 2023-09-07 | $5.92 | $6.05 | $5.75 | $5.95 | $5.95 | 258,319 |
| 2023-09-06 | $6.08 | $6.12 | $5.90 | $6.01 | $6.01 | 192,596 |
| 2023-09-05 | $6.13 | $6.16 | $5.91 | $6.10 | $6.10 | 294,110 |
| 2023-09-01 | $6.22 | $6.29 | $6.16 | $6.18 | $6.18 | 182,538 |
| 2023-08-31 | $6.25 | $6.32 | $6.20 | $6.21 | $6.21 | 143,952 |
| 2023-08-30 | $6.23 | $6.48 | $6.23 | $6.26 | $6.26 | 105,273 |
| 2023-08-29 | $6.07 | $6.27 | $6.07 | $6.25 | $6.25 | 173,825 |
| 2023-08-28 | $6.00 | $6.18 | $5.95 | $6.09 | $6.09 | 166,284 |
| 2023-08-25 | $6.25 | $6.38 | $5.97 | $5.99 | $5.99 | 169,398 |
| 2023-08-24 | $6.49 | $6.56 | $6.23 | $6.25 | $6.25 | 191,169 |
| 2023-08-23 | $6.33 | $6.53 | $6.28 | $6.50 | $6.50 | 215,902 |
| 2023-08-22 | $6.43 | $6.49 | $6.23 | $6.34 | $6.34 | 183,728 |
| 2023-08-21 | $6.30 | $6.45 | $6.21 | $6.42 | $6.42 | 251,338 |
| 2023-08-18 | $6.28 | $6.39 | $6.19 | $6.29 | $6.29 | 184,595 |
| 2023-08-17 | $6.19 | $6.36 | $6.09 | $6.32 | $6.32 | 197,073 |
| 2023-08-16 | $6.18 | $6.33 | $6.10 | $6.21 | $6.21 | 174,886 |
| 2023-08-15 | $6.10 | $6.30 | $6.09 | $6.21 | $6.21 | 207,731 |
| 2023-08-14 | $6.17 | $6.20 | $5.97 | $6.15 | $6.15 | 236,898 |
| 2023-08-11 | $6.11 | $6.23 | $5.97 | $6.17 | $6.17 | 256,943 |
| 2023-08-10 | $6.24 | $6.56 | $6.10 | $6.11 | $6.11 | 327,471 |
| 2023-08-09 | $6.52 | $6.62 | $6.06 | $6.22 | $6.22 | 558,050 |
| 2023-08-08 | $6.02 | $6.62 | $5.53 | $6.48 | $6.48 | 1,222,007 |
| 2023-08-07 | $7.54 | $7.61 | $7.35 | $7.50 | $7.50 | 256,158 |
| 2023-08-04 | $7.67 | $7.69 | $7.45 | $7.59 | $7.59 | 209,461 |
| 2023-08-03 | $7.66 | $7.66 | $7.41 | $7.63 | $7.63 | 200,492 |
| 2023-08-02 | $7.77 | $7.81 | $7.50 | $7.58 | $7.58 | 216,123 |
| 2023-08-01 | $8.16 | $8.18 | $7.85 | $7.89 | $7.89 | 210,482 |
| 2023-07-31 | $8.10 | $8.19 | $8.01 | $8.17 | $8.17 | 160,315 |
| 2023-07-28 | $8.07 | $8.27 | $8.01 | $8.10 | $8.10 | 234,164 |
| 2023-07-27 | $8.35 | $8.48 | $8.02 | $8.05 | $8.05 | 196,359 |
| 2023-07-26 | $8.11 | $8.53 | $8.11 | $8.31 | $8.31 | 233,856 |
| 2023-07-25 | $8.22 | $8.39 | $8.01 | $8.13 | $8.13 | 259,684 |
| 2023-07-24 | $8.60 | $8.62 | $8.23 | $8.26 | $8.26 | 301,038 |
| 2023-07-21 | $8.62 | $8.74 | $8.35 | $8.58 | $8.58 | 283,655 |
| 2023-07-20 | $8.45 | $8.71 | $8.42 | $8.64 | $8.64 | 245,257 |
| 2023-07-19 | $8.69 | $8.92 | $8.39 | $8.40 | $8.40 | 417,607 |
| 2023-07-18 | $9.12 | $9.26 | $8.66 | $8.66 | $8.66 | 261,879 |
| 2023-07-17 | $8.89 | $9.15 | $8.58 | $9.11 | $9.11 | 833,026 |
| 2023-07-14 | $9.62 | $9.66 | $8.68 | $8.89 | $8.89 | 990,077 |
| 2023-07-13 | $9.65 | $10.42 | $9.55 | $10.26 | $10.26 | 757,945 |
| 2023-07-12 | $10.62 | $10.81 | $10.42 | $10.47 | $10.47 | 152,892 |
| 2023-07-11 | $10.29 | $10.64 | $10.16 | $10.42 | $10.42 | 260,179 |
| 2023-07-10 | $10.27 | $10.64 | $10.26 | $10.29 | $10.29 | 207,516 |
| 2023-07-07 | $10.30 | $10.48 | $10.25 | $10.32 | $10.32 | 232,652 |
| 2023-07-06 | $10.28 | $10.46 | $10.19 | $10.30 | $10.30 | 254,434 |
| 2023-07-05 | $11.30 | $11.30 | $10.25 | $10.46 | $10.46 | 337,719 |
| 2023-07-03 | $11.50 | $11.60 | $11.22 | $11.28 | $11.28 | 131,991 |
| 2023-06-30 | $11.87 | $11.96 | $11.50 | $11.55 | $11.55 | 172,319 |
| 2023-06-29 | $11.57 | $11.98 | $11.57 | $11.75 | $11.75 | 194,557 |
| 2023-06-28 | $11.72 | $11.90 | $11.45 | $11.59 | $11.59 | 183,414 |
| 2023-06-27 | $11.17 | $11.68 | $10.91 | $11.65 | $11.65 | 287,016 |
| 2023-06-26 | $11.25 | $11.63 | $11.13 | $11.13 | $11.13 | 238,474 |
| 2023-06-23 | $11.43 | $11.71 | $11.41 | $11.60 | $11.60 | 514,724 |
| 2023-06-22 | $11.41 | $11.71 | $11.09 | $11.56 | $11.56 | 345,546 |
| 2023-06-21 | $11.14 | $11.53 | $10.86 | $11.41 | $11.41 | 454,714 |
| 2023-06-20 | $10.60 | $11.31 | $10.37 | $11.25 | $11.25 | 628,339 |
| 2023-06-16 | $10.56 | $10.91 | $10.50 | $10.62 | $10.62 | 6,097,482 |
| 2023-06-15 | $10.06 | $10.40 | $9.96 | $10.39 | $10.39 | 699,518 |
| 2023-06-14 | $10.23 | $10.47 | $9.98 | $10.05 | $10.05 | 681,205 |
| 2023-06-13 | $10.45 | $10.55 | $10.07 | $10.11 | $10.11 | 437,308 |
| 2023-06-12 | $10.34 | $10.54 | $10.18 | $10.43 | $10.43 | 379,805 |
| 2023-06-09 | $10.64 | $10.64 | $10.25 | $10.36 | $10.36 | 279,077 |
| 2023-06-08 | $11.13 | $11.13 | $10.63 | $10.68 | $10.68 | 306,099 |
| 2023-06-07 | $10.83 | $11.35 | $10.76 | $11.16 | $11.16 | 341,660 |
| 2023-06-06 | $10.09 | $10.83 | $9.95 | $10.71 | $10.71 | 461,164 |
| 2023-06-05 | $10.10 | $10.43 | $9.88 | $10.01 | $10.01 | 712,450 |
| 2023-06-02 | $10.50 | $10.87 | $10.37 | $10.82 | $10.82 | 286,500 |
| 2023-06-01 | $10.57 | $10.80 | $10.26 | $10.37 | $10.37 | 274,083 |
| 2023-05-31 | $11.03 | $11.05 | $10.28 | $10.53 | $10.53 | 1,094,659 |
| 2023-05-30 | $11.09 | $11.34 | $10.94 | $11.03 | $11.03 | 178,561 |
| 2023-05-26 | $10.80 | $11.17 | $10.79 | $11.11 | $11.11 | 141,853 |
| 2023-05-25 | $11.11 | $11.11 | $10.65 | $10.83 | $10.83 | 142,344 |
| 2023-05-24 | $11.15 | $11.32 | $11.04 | $11.23 | $11.23 | 133,126 |
| 2023-05-23 | $11.25 | $11.59 | $11.12 | $11.19 | $11.19 | 148,527 |
| 2023-05-22 | $11.10 | $11.39 | $11.02 | $11.31 | $11.31 | 144,221 |
| 2023-05-19 | $11.11 | $11.21 | $10.98 | $11.11 | $11.11 | 140,147 |
| 2023-05-18 | $11.10 | $11.23 | $10.77 | $10.93 | $10.93 | 209,160 |
| 2023-05-17 | $10.81 | $11.31 | $10.63 | $11.16 | $11.16 | 167,129 |
| 2023-05-16 | $10.81 | $10.94 | $10.68 | $10.85 | $10.85 | 146,721 |
| 2023-05-15 | $10.84 | $10.91 | $10.74 | $10.81 | $10.81 | 221,946 |
| 2023-05-12 | $11.09 | $11.13 | $10.57 | $10.85 | $10.85 | 153,509 |
| 2023-05-11 | $10.93 | $11.32 | $10.87 | $11.09 | $11.09 | 267,656 |
| 2023-05-10 | $11.37 | $11.37 | $10.61 | $11.10 | $11.10 | 392,612 |
| 2023-05-09 | $11.73 | $11.75 | $10.86 | $11.18 | $11.18 | 381,296 |
| 2023-05-08 | $12.99 | $13.45 | $11.76 | $11.85 | $11.85 | 274,958 |
| 2023-05-05 | $13.81 | $13.84 | $12.66 | $13.01 | $13.01 | 236,462 |
| 2023-05-04 | $13.76 | $13.86 | $13.54 | $13.75 | $13.75 | 163,057 |
| 2023-05-03 | $13.45 | $14.10 | $13.44 | $13.86 | $13.86 | 207,822 |
| 2023-05-02 | $13.59 | $13.59 | $13.21 | $13.36 | $13.36 | 167,825 |
| 2023-05-01 | $13.34 | $13.70 | $13.23 | $13.61 | $13.61 | 145,490 |
| 2023-04-28 | $13.22 | $13.52 | $13.09 | $13.31 | $13.31 | 156,950 |
| 2023-04-27 | $13.03 | $13.17 | $12.73 | $13.09 | $13.09 | 121,882 |
| 2023-04-26 | $13.28 | $13.28 | $12.93 | $13.04 | $13.04 | 166,756 |
| 2023-04-25 | $13.54 | $13.83 | $13.18 | $13.21 | $13.21 | 228,137 |
| 2023-04-24 | $13.31 | $13.75 | $13.31 | $13.74 | $13.74 | 180,551 |
| 2023-04-21 | $13.28 | $13.47 | $13.15 | $13.40 | $13.40 | 223,153 |
| 2023-04-20 | $12.97 | $13.45 | $12.81 | $13.29 | $13.29 | 406,512 |
| 2023-04-19 | $12.65 | $13.07 | $12.65 | $13.00 | $13.00 | 233,677 |
| 2023-04-18 | $12.99 | $12.99 | $12.37 | $12.70 | $12.70 | 281,803 |
| 2023-04-17 | $12.80 | $12.98 | $12.52 | $12.96 | $12.96 | 157,152 |
| 2023-04-14 | $13.34 | $13.34 | $12.66 | $12.79 | $12.79 | 137,659 |
| 2023-04-13 | $13.13 | $13.40 | $12.89 | $13.25 | $13.25 | 242,098 |
| 2023-04-12 | $13.48 | $13.57 | $12.96 | $13.03 | $13.03 | 226,977 |
| 2023-04-11 | $12.93 | $13.41 | $12.93 | $13.30 | $13.30 | 399,816 |
| 2023-04-10 | $12.57 | $12.87 | $12.32 | $12.78 | $12.78 | 267,011 |
| 2023-04-06 | $12.19 | $12.60 | $12.13 | $12.53 | $12.53 | 196,302 |
| 2023-04-05 | $11.98 | $12.25 | $11.89 | $12.12 | $12.12 | 262,877 |
| 2023-04-04 | $12.17 | $12.42 | $11.77 | $12.01 | $12.01 | 311,302 |
| 2023-04-03 | $12.52 | $12.63 | $12.15 | $12.18 | $12.18 | 234,903 |
| 2023-03-31 | $12.20 | $12.60 | $12.18 | $12.48 | $12.48 | 279,542 |
| 2023-03-30 | $12.07 | $12.35 | $11.99 | $12.15 | $12.15 | 359,846 |
| 2023-03-29 | $12.08 | $12.12 | $11.60 | $11.88 | $11.88 | 498,691 |
| 2023-03-28 | $12.26 | $12.30 | $11.85 | $11.89 | $11.89 | 269,760 |
| 2023-03-27 | $12.61 | $12.68 | $12.26 | $12.33 | $12.33 | 297,210 |
| 2023-03-24 | $12.51 | $12.84 | $12.22 | $12.41 | $12.41 | 283,177 |
| 2023-03-23 | $12.80 | $13.28 | $12.65 | $12.70 | $12.70 | 234,275 |
| 2023-03-22 | $13.32 | $13.52 | $12.65 | $12.69 | $12.69 | 361,794 |
| 2023-03-21 | $12.97 | $13.43 | $12.83 | $13.35 | $13.35 | 499,030 |
| 2023-03-20 | $12.72 | $12.99 | $12.60 | $12.71 | $12.71 | 335,108 |
| 2023-03-17 | $13.29 | $13.34 | $12.58 | $12.66 | $12.66 | 812,201 |
| 2023-03-16 | $13.20 | $13.58 | $12.95 | $13.38 | $13.38 | 318,291 |
| 2023-03-15 | $13.02 | $13.58 | $12.85 | $13.41 | $13.41 | 449,503 |
| 2023-03-14 | $13.73 | $13.73 | $13.06 | $13.33 | $13.33 | 228,426 |
| 2023-03-13 | $13.14 | $13.54 | $13.12 | $13.29 | $13.29 | 246,605 |
| 2023-03-10 | $13.71 | $13.73 | $13.22 | $13.47 | $13.47 | 219,122 |
| 2023-03-09 | $14.43 | $14.54 | $13.74 | $13.76 | $13.76 | 294,301 |
| 2023-03-08 | $14.64 | $14.78 | $14.30 | $14.46 | $14.46 | 302,873 |
| 2023-03-07 | $14.81 | $14.97 | $14.56 | $14.64 | $14.64 | 230,557 |
| 2023-03-06 | $15.48 | $15.48 | $14.72 | $14.81 | $14.81 | 313,798 |
| 2023-03-03 | $15.88 | $15.88 | $15.37 | $15.48 | $15.48 | 203,192 |
| 2023-03-02 | $15.40 | $15.74 | $15.05 | $15.71 | $15.71 | 312,158 |
| 2023-03-01 | $15.89 | $16.34 | $15.29 | $15.56 | $15.56 | 325,865 |
| 2023-02-28 | $16.20 | $16.49 | $15.53 | $15.67 | $15.67 | 400,017 |
| 2023-02-27 | $15.96 | $16.98 | $15.51 | $16.50 | $16.50 | 527,599 |
| 2023-02-24 | $20.35 | $21.29 | $14.51 | $15.89 | $15.89 | 1,909,791 |
| 2023-02-23 | $23.40 | $23.54 | $22.93 | $23.16 | $23.16 | 108,736 |
| 2023-02-22 | $22.82 | $23.41 | $22.82 | $23.17 | $23.17 | 124,408 |
| 2023-02-21 | $23.27 | $23.27 | $22.61 | $22.73 | $22.73 | 126,486 |
| 2023-02-17 | $23.58 | $23.59 | $23.25 | $23.50 | $23.50 | 87,632 |
| 2023-02-16 | $23.02 | $23.80 | $22.79 | $23.48 | $23.48 | 153,638 |
| 2023-02-15 | $23.18 | $23.53 | $22.93 | $23.44 | $23.44 | 102,227 |
| 2023-02-14 | $23.67 | $24.00 | $23.20 | $23.33 | $23.33 | 234,120 |
| 2023-02-13 | $23.63 | $24.13 | $23.04 | $23.84 | $23.84 | 256,064 |
| 2023-02-10 | $23.57 | $24.04 | $22.95 | $23.50 | $23.50 | 140,644 |
| 2023-02-09 | $23.95 | $24.11 | $23.63 | $23.75 | $23.75 | 147,335 |
| 2023-02-08 | $24.82 | $25.14 | $23.45 | $23.60 | $23.60 | 158,920 |
| 2023-02-07 | $25.12 | $25.45 | $24.79 | $25.14 | $25.14 | 210,055 |
| 2023-02-06 | $25.75 | $26.05 | $24.95 | $25.19 | $25.19 | 165,608 |
| 2023-02-03 | $25.17 | $26.11 | $24.23 | $26.00 | $26.00 | 245,857 |
| 2023-02-02 | $24.44 | $25.92 | $23.27 | $25.69 | $25.69 | 176,912 |
| 2023-02-01 | $23.37 | $24.18 | $21.95 | $24.13 | $24.13 | 219,211 |
| 2023-01-31 | $22.55 | $23.55 | $22.40 | $23.33 | $23.33 | 180,798 |
| 2023-01-30 | $22.65 | $22.97 | $22.30 | $22.45 | $22.45 | 90,005 |
| 2023-01-27 | $22.71 | $23.00 | $22.30 | $22.85 | $22.85 | 131,323 |
| 2023-01-26 | $22.62 | $23.30 | $22.46 | $22.78 | $22.78 | 56,085 |
| 2023-01-25 | $23.31 | $23.53 | $22.34 | $22.36 | $22.36 | 103,085 |
| 2023-01-24 | $23.97 | $24.31 | $23.43 | $23.50 | $23.50 | 88,198 |
| 2023-01-23 | $22.68 | $24.08 | $22.30 | $24.06 | $24.06 | 179,420 |
| 2023-01-20 | $22.02 | $22.62 | $21.41 | $22.60 | $22.60 | 216,705 |
| 2023-01-19 | $21.72 | $22.40 | $21.44 | $21.71 | $21.71 | 241,243 |
| 2023-01-18 | $22.86 | $23.50 | $21.85 | $22.00 | $22.00 | 224,687 |
| 2023-01-17 | $22.45 | $23.42 | $22.01 | $22.61 | $22.61 | 407,506 |
| 2023-01-13 | $23.05 | $23.35 | $22.69 | $23.28 | $23.28 | 224,448 |
| 2023-01-12 | $22.41 | $23.32 | $21.73 | $23.23 | $23.23 | 308,721 |
| 2023-01-11 | $22.00 | $22.18 | $21.39 | $22.16 | $22.16 | 417,696 |
| 2023-01-10 | $21.17 | $22.28 | $21.08 | $21.85 | $21.85 | 442,735 |
| 2023-01-09 | $21.96 | $22.09 | $21.42 | $21.47 | $21.47 | 139,584 |
| 2023-01-06 | $21.77 | $22.14 | $21.28 | $21.77 | $21.77 | 160,781 |
| 2023-01-05 | $21.30 | $21.79 | $20.66 | $21.49 | $21.49 | 151,446 |
| 2023-01-04 | $20.19 | $21.41 | $19.90 | $21.38 | $21.38 | 168,612 |
| 2023-01-03 | $20.02 | $20.37 | $19.73 | $19.87 | $19.87 | 294,371 |
| 2022-12-30 | $19.43 | $19.79 | $19.25 | $19.71 | $19.71 | 73,458 |
| 2022-12-29 | $19.31 | $19.83 | $19.08 | $19.60 | $19.60 | 114,838 |
| 2022-12-28 | $19.40 | $19.93 | $19.12 | $19.14 | $19.14 | 88,046 |
| 2022-12-27 | $19.90 | $20.23 | $19.38 | $19.45 | $19.45 | 82,883 |
| 2022-12-23 | $19.90 | $20.11 | $19.61 | $19.92 | $19.92 | 107,016 |
| 2022-12-22 | $19.79 | $19.97 | $19.32 | $19.95 | $19.95 | 162,834 |
| 2022-12-21 | $20.40 | $20.72 | $19.98 | $20.02 | $20.02 | 147,421 |
| 2022-12-20 | $20.19 | $20.55 | $20.00 | $20.10 | $20.10 | 176,817 |
| 2022-12-19 | $20.57 | $20.78 | $20.01 | $20.39 | $20.39 | 166,054 |
| 2022-12-16 | $20.13 | $20.84 | $20.10 | $20.68 | $20.68 | 383,019 |
| 2022-12-15 | $20.86 | $21.15 | $20.31 | $20.48 | $20.48 | 229,232 |
| 2022-12-14 | $21.34 | $21.83 | $20.98 | $21.24 | $21.24 | 287,971 |
| 2022-12-13 | $21.78 | $22.15 | $21.08 | $21.36 | $21.36 | 289,166 |
| 2022-12-12 | $20.96 | $21.09 | $20.70 | $20.94 | $20.94 | 126,426 |
| 2022-12-09 | $20.92 | $21.49 | $20.45 | $20.94 | $20.94 | 67,893 |
| 2022-12-08 | $21.00 | $21.30 | $20.77 | $21.18 | $21.18 | 90,269 |
| 2022-12-07 | $21.12 | $21.64 | $20.62 | $20.96 | $20.96 | 119,784 |
| 2022-12-06 | $21.22 | $22.04 | $20.64 | $21.15 | $21.15 | 156,663 |
| 2022-12-05 | $22.79 | $22.79 | $21.32 | $21.40 | $21.40 | 113,258 |
| 2022-12-02 | $22.41 | $23.15 | $22.08 | $23.00 | $23.00 | 222,750 |
| 2022-12-01 | $22.51 | $23.37 | $22.51 | $22.89 | $22.89 | 115,366 |
| 2022-11-30 | $21.68 | $22.44 | $21.51 | $22.32 | $22.32 | 244,222 |
| 2022-11-29 | $22.50 | $22.58 | $21.78 | $21.79 | $21.79 | 70,919 |
| 2022-11-28 | $23.09 | $23.19 | $22.00 | $22.48 | $22.48 | 143,669 |
| 2022-11-25 | $23.38 | $23.38 | $22.95 | $23.10 | $23.10 | 28,540 |
| 2022-11-23 | $23.25 | $23.47 | $22.95 | $23.30 | $23.30 | 96,600 |
| 2022-11-22 | $23.07 | $23.35 | $22.21 | $23.26 | $23.26 | 87,256 |
| 2022-11-21 | $22.71 | $23.22 | $22.63 | $22.96 | $22.96 | 203,406 |
| 2022-11-18 | $23.15 | $23.23 | $22.71 | $22.87 | $22.87 | 231,729 |
| 2022-11-17 | $22.84 | $23.08 | $22.41 | $22.63 | $22.63 | 119,158 |
| 2022-11-16 | $22.45 | $23.50 | $22.45 | $23.18 | $23.18 | 119,146 |
| 2022-11-15 | $22.70 | $23.33 | $22.24 | $22.54 | $22.54 | 132,255 |
| 2022-11-14 | $22.35 | $22.73 | $22.03 | $22.30 | $22.30 | 193,639 |
| 2022-11-11 | $21.35 | $22.88 | $21.02 | $22.50 | $22.50 | 152,881 |
| 2022-11-10 | $21.07 | $21.89 | $20.90 | $21.30 | $21.30 | 199,654 |
| 2022-11-09 | $20.59 | $20.74 | $20.06 | $20.19 | $20.19 | 899,022 |
| 2022-11-08 | $20.87 | $21.38 | $20.42 | $20.79 | $20.79 | 138,637 |
| 2022-11-07 | $20.78 | $20.98 | $20.16 | $20.86 | $20.86 | 176,392 |
| 2022-11-04 | $20.63 | $20.86 | $19.99 | $20.69 | $20.69 | 244,067 |
| 2022-11-03 | $20.87 | $20.87 | $19.78 | $20.28 | $20.28 | 222,728 |
| 2022-11-02 | $21.96 | $23.18 | $21.16 | $21.36 | $21.36 | 203,758 |
| 2022-11-01 | $22.82 | $23.48 | $22.71 | $23.18 | $23.18 | 155,000 |
| 2022-10-31 | $22.42 | $23.26 | $22.16 | $22.66 | $22.66 | 134,309 |
| 2022-10-28 | $22.72 | $22.89 | $22.04 | $22.59 | $22.59 | 160,303 |
| 2022-10-27 | $22.68 | $22.94 | $22.14 | $22.57 | $22.57 | 116,661 |
| 2022-10-26 | $21.88 | $22.88 | $21.88 | $22.50 | $22.50 | 114,812 |
| 2022-10-25 | $20.68 | $22.34 | $20.68 | $21.80 | $21.80 | 270,838 |
| 2022-10-24 | $20.10 | $20.75 | $19.63 | $20.65 | $20.65 | 242,498 |
| 2022-10-21 | $20.22 | $20.45 | $19.68 | $20.07 | $20.07 | 214,709 |
| 2022-10-20 | $19.92 | $20.23 | $19.61 | $20.08 | $20.08 | 154,767 |
| 2022-10-19 | $21.36 | $21.36 | $19.84 | $20.03 | $20.03 | 107,225 |
| 2022-10-18 | $22.03 | $22.52 | $21.01 | $21.32 | $21.32 | 190,101 |
| 2022-10-17 | $20.98 | $21.69 | $20.98 | $21.64 | $21.64 | 332,813 |
| 2022-10-14 | $21.91 | $21.93 | $20.59 | $20.64 | $20.64 | 129,572 |
| 2022-10-13 | $20.21 | $21.85 | $20.07 | $21.73 | $21.73 | 189,558 |
| 2022-10-12 | $20.67 | $20.67 | $19.48 | $20.44 | $20.44 | 172,025 |
| 2022-10-11 | $21.26 | $21.28 | $20.40 | $20.70 | $20.70 | 244,772 |
| 2022-10-10 | $22.00 | $22.13 | $20.97 | $21.26 | $21.26 | 165,250 |
| 2022-10-07 | $22.96 | $22.99 | $21.78 | $22.00 | $22.00 | 168,707 |
| 2022-10-06 | $23.33 | $23.57 | $23.07 | $23.14 | $23.14 | 188,955 |
| 2022-10-05 | $24.10 | $24.33 | $23.05 | $23.33 | $23.33 | 130,546 |
| 2022-10-04 | $24.79 | $25.01 | $24.54 | $24.55 | $24.55 | 198,987 |
| 2022-10-03 | $24.46 | $24.71 | $24.01 | $24.32 | $24.32 | 213,149 |
| 2022-09-30 | $24.16 | $24.79 | $24.16 | $24.28 | $24.28 | 197,402 |
| 2022-09-29 | $23.53 | $24.13 | $23.18 | $24.08 | $24.08 | 150,040 |
| 2022-09-28 | $23.05 | $24.09 | $22.94 | $23.87 | $23.87 | 104,024 |
| 2022-09-27 | $22.96 | $23.46 | $22.65 | $22.74 | $22.74 | 104,365 |
| 2022-09-26 | $22.92 | $23.25 | $22.49 | $22.84 | $22.84 | 104,903 |
| 2022-09-23 | $23.36 | $23.36 | $22.28 | $22.92 | $22.92 | 129,570 |
| 2022-09-22 | $24.75 | $24.83 | $23.42 | $23.67 | $23.67 | 129,416 |
| 2022-09-21 | $25.40 | $25.77 | $24.93 | $24.99 | $24.99 | 99,157 |
| 2022-09-20 | $25.08 | $25.47 | $24.48 | $25.40 | $25.40 | 108,436 |
| 2022-09-19 | $26.58 | $26.83 | $25.25 | $25.42 | $25.42 | 126,621 |
| 2022-09-16 | $27.33 | $27.33 | $26.63 | $26.96 | $26.96 | 592,827 |
| 2022-09-15 | $27.40 | $27.92 | $27.20 | $27.54 | $27.54 | 158,574 |
| 2022-09-14 | $27.40 | $27.70 | $27.02 | $27.46 | $27.46 | 147,287 |
| 2022-09-13 | $27.58 | $27.91 | $27.31 | $27.42 | $27.42 | 163,790 |
| 2022-09-12 | $27.51 | $28.39 | $27.47 | $28.25 | $28.25 | 169,673 |
| 2022-09-09 | $27.73 | $27.90 | $27.21 | $27.39 | $27.39 | 244,482 |
| 2022-09-08 | $28.05 | $28.67 | $27.35 | $27.44 | $27.44 | 258,270 |
| 2022-09-07 | $27.67 | $28.73 | $27.67 | $28.25 | $28.25 | 170,734 |
| 2022-09-06 | $27.93 | $28.11 | $27.45 | $27.64 | $27.64 | 150,213 |
| 2022-09-02 | $29.19 | $29.34 | $27.51 | $27.88 | $27.88 | 132,711 |
| 2022-09-01 | $28.87 | $29.17 | $27.96 | $28.78 | $28.78 | 116,957 |
| 2022-08-31 | $29.26 | $29.54 | $28.58 | $28.63 | $28.63 | 89,129 |
| 2022-08-30 | $28.92 | $29.44 | $28.80 | $29.33 | $29.33 | 83,498 |
| 2022-08-29 | $29.16 | $29.22 | $28.43 | $28.66 | $28.66 | 77,179 |
| 2022-08-26 | $31.15 | $31.15 | $29.38 | $29.49 | $29.49 | 85,354 |
| 2022-08-25 | $30.49 | $31.12 | $30.24 | $31.10 | $31.10 | 77,865 |
| 2022-08-24 | $30.23 | $31.54 | $30.00 | $30.43 | $30.43 | 123,873 |
| 2022-08-23 | $30.35 | $31.17 | $29.64 | $30.46 | $30.46 | 190,424 |
| 2022-08-22 | $29.72 | $30.58 | $29.37 | $30.41 | $30.41 | 219,437 |
| 2022-08-19 | $31.25 | $31.25 | $30.20 | $30.36 | $30.36 | 169,978 |
| 2022-08-18 | $30.83 | $32.01 | $30.38 | $31.60 | $31.60 | 111,901 |
| 2022-08-17 | $31.60 | $31.75 | $30.73 | $31.00 | $31.00 | 126,114 |
| 2022-08-16 | $30.83 | $31.92 | $30.16 | $31.80 | $31.80 | 126,377 |
| 2022-08-15 | $30.10 | $30.95 | $30.10 | $30.85 | $30.85 | 88,839 |
| 2022-08-12 | $30.09 | $30.86 | $29.72 | $30.36 | $30.36 | 114,632 |
| 2022-08-11 | $28.56 | $30.25 | $27.59 | $30.14 | $30.14 | 231,700 |
| 2022-08-10 | $28.25 | $28.75 | $26.93 | $28.19 | $28.19 | 290,192 |
| 2022-08-09 | $27.66 | $27.79 | $26.70 | $27.61 | $27.61 | 272,946 |
| 2022-08-08 | $27.72 | $28.28 | $26.99 | $27.61 | $27.61 | 209,297 |
| 2022-08-05 | $28.64 | $28.64 | $26.29 | $27.71 | $27.71 | 193,136 |
| 2022-08-04 | $29.89 | $29.89 | $28.41 | $28.64 | $28.64 | 112,894 |
| 2022-08-03 | $30.00 | $30.91 | $29.66 | $29.77 | $29.77 | 230,871 |
| 2022-08-02 | $28.37 | $29.83 | $28.05 | $29.79 | $29.79 | 206,985 |
| 2022-08-01 | $27.82 | $28.52 | $27.42 | $28.36 | $28.36 | 231,984 |
| 2022-07-29 | $26.31 | $27.89 | $25.99 | $27.82 | $27.82 | 336,443 |
| 2022-07-28 | $26.38 | $26.50 | $25.57 | $26.47 | $26.47 | 131,723 |
| 2022-07-27 | $26.38 | $26.68 | $25.71 | $26.44 | $26.44 | 143,200 |
| 2022-07-26 | $26.53 | $26.53 | $25.65 | $26.07 | $26.07 | 140,861 |
| 2022-07-25 | $27.10 | $27.24 | $26.50 | $26.76 | $26.76 | 127,506 |
| 2022-07-22 | $28.04 | $28.29 | $26.84 | $27.17 | $27.17 | 90,955 |
| 2022-07-21 | $27.60 | $28.27 | $27.50 | $27.89 | $27.89 | 109,360 |
| 2022-07-20 | $27.70 | $28.50 | $27.31 | $27.66 | $27.66 | 148,771 |
| 2022-07-19 | $27.95 | $28.34 | $27.62 | $27.71 | $27.71 | 125,060 |
| 2022-07-18 | $28.93 | $29.00 | $27.52 | $27.56 | $27.56 | 116,848 |
| 2022-07-15 | $28.08 | $28.86 | $27.55 | $28.78 | $28.78 | 122,858 |
| 2022-07-14 | $26.57 | $27.60 | $26.42 | $27.60 | $27.60 | 96,182 |
| 2022-07-13 | $26.17 | $27.41 | $25.90 | $26.89 | $26.89 | 114,042 |
| 2022-07-12 | $26.59 | $27.21 | $26.20 | $26.61 | $26.61 | 91,850 |
| 2022-07-11 | $27.37 | $27.79 | $26.63 | $26.68 | $26.68 | 83,798 |
| 2022-07-08 | $27.50 | $27.85 | $26.36 | $27.45 | $27.45 | 99,522 |
| 2022-07-07 | $26.88 | $27.83 | $26.39 | $27.55 | $27.55 | 269,937 |
| 2022-07-06 | $25.22 | $27.28 | $24.39 | $26.81 | $26.81 | 213,586 |
| 2022-07-05 | $24.14 | $25.13 | $23.70 | $25.09 | $25.09 | 242,430 |
| 2022-07-01 | $24.20 | $25.62 | $23.89 | $24.50 | $24.50 | 138,006 |
| 2022-06-30 | $23.86 | $24.81 | $23.14 | $24.18 | $24.18 | 232,709 |
| 2022-06-29 | $24.31 | $24.42 | $23.59 | $24.04 | $24.04 | 167,203 |
| 2022-06-28 | $25.82 | $25.95 | $24.37 | $24.42 | $24.42 | 164,946 |
| 2022-06-27 | $26.20 | $26.26 | $25.30 | $25.63 | $25.63 | 176,942 |
| 2022-06-24 | $26.62 | $26.72 | $25.77 | $26.16 | $26.16 | 872,220 |
| 2022-06-23 | $25.29 | $27.00 | $25.29 | $26.43 | $26.43 | 191,553 |
| 2022-06-22 | $24.60 | $25.57 | $24.05 | $25.18 | $25.18 | 232,595 |
| 2022-06-21 | $25.29 | $25.29 | $24.42 | $24.68 | $24.68 | 185,234 |
| 2022-06-17 | $23.93 | $24.98 | $23.93 | $24.93 | $24.93 | 291,233 |
| 2022-06-16 | $23.70 | $23.89 | $23.05 | $23.76 | $23.76 | 98,890 |
| 2022-06-15 | $23.83 | $24.77 | $23.57 | $24.32 | $24.32 | 166,051 |
| 2022-06-14 | $24.47 | $24.68 | $23.34 | $23.48 | $23.48 | 158,453 |
| 2022-06-13 | $25.36 | $25.51 | $24.22 | $24.47 | $24.47 | 150,747 |
| 2022-06-10 | $25.71 | $26.09 | $25.71 | $26.03 | $26.03 | 88,609 |
| 2022-06-09 | $26.06 | $26.65 | $25.78 | $26.19 | $26.19 | 116,092 |
| 2022-06-08 | $26.22 | $26.85 | $26.07 | $26.28 | $26.28 | 91,081 |
| 2022-06-07 | $25.73 | $26.47 | $25.73 | $26.41 | $26.41 | 80,586 |
| 2022-06-06 | $26.40 | $26.48 | $25.76 | $25.99 | $25.99 | 132,684 |
| 2022-06-03 | $26.43 | $26.47 | $25.82 | $26.02 | $26.02 | 106,325 |
| 2022-06-02 | $25.88 | $26.73 | $25.55 | $26.58 | $26.58 | 123,908 |
| 2022-06-01 | $25.78 | $26.15 | $25.27 | $25.91 | $25.91 | 146,279 |
| 2022-05-31 | $25.87 | $25.97 | $25.27 | $25.68 | $25.68 | 220,976 |
| 2022-05-27 | $25.96 | $26.30 | $25.04 | $25.91 | $25.91 | 154,727 |
| 2022-05-26 | $25.28 | $25.95 | $25.28 | $25.86 | $25.86 | 145,234 |
| 2022-05-25 | $25.29 | $25.34 | $24.80 | $25.06 | $25.06 | 132,229 |
| 2022-05-24 | $25.58 | $26.04 | $24.96 | $25.42 | $25.42 | 131,660 |
| 2022-05-23 | $25.35 | $26.37 | $24.74 | $25.84 | $25.84 | 188,298 |
| 2022-05-20 | $25.09 | $25.09 | $24.23 | $24.96 | $24.96 | 156,801 |
| 2022-05-19 | $24.44 | $25.09 | $24.34 | $24.75 | $24.75 | 235,395 |
| 2022-05-18 | $25.65 | $25.67 | $24.48 | $24.56 | $24.56 | 260,316 |
| 2022-05-17 | $25.70 | $25.95 | $25.58 | $25.89 | $25.89 | 156,963 |
| 2022-05-16 | $25.03 | $25.82 | $24.97 | $25.36 | $25.36 | 191,760 |
| 2022-05-13 | $24.48 | $25.42 | $24.09 | $25.29 | $25.29 | 145,796 |
| 2022-05-12 | $22.81 | $24.24 | $22.51 | $24.21 | $24.21 | 189,841 |
| 2022-05-11 | $23.50 | $24.20 | $22.82 | $22.88 | $22.88 | 160,686 |
| 2022-05-10 | $23.83 | $24.40 | $23.26 | $23.50 | $23.50 | 257,924 |
| 2022-05-09 | $24.22 | $24.22 | $23.29 | $23.54 | $23.54 | 250,072 |
| 2022-05-06 | $24.11 | $25.09 | $23.04 | $24.94 | $24.94 | 383,237 |
| 2022-05-05 | $25.20 | $25.20 | $23.47 | $24.09 | $24.09 | 357,672 |
| 2022-05-04 | $25.34 | $25.93 | $24.55 | $25.50 | $25.50 | 158,309 |
| 2022-05-03 | $25.60 | $26.13 | $25.14 | $25.24 | $25.24 | 163,054 |
| 2022-05-02 | $25.13 | $26.06 | $24.92 | $25.58 | $25.58 | 188,773 |
| 2022-04-29 | $26.00 | $26.59 | $25.21 | $25.28 | $25.28 | 93,600 |
| 2022-04-28 | $26.52 | $26.52 | $25.02 | $26.07 | $26.07 | 141,345 |
| 2022-04-27 | $26.70 | $26.92 | $25.92 | $26.16 | $26.16 | 136,654 |
| 2022-04-26 | $26.75 | $27.14 | $26.30 | $26.85 | $26.85 | 156,236 |
| 2022-04-25 | $26.83 | $27.45 | $26.80 | $26.97 | $26.97 | 190,370 |
| 2022-04-22 | $27.26 | $27.60 | $26.70 | $26.90 | $26.90 | 190,809 |
| 2022-04-21 | $28.00 | $28.22 | $26.78 | $27.58 | $27.58 | 162,959 |
| 2022-04-20 | $28.42 | $28.58 | $27.75 | $27.78 | $27.78 | 97,823 |
| 2022-04-19 | $27.37 | $28.57 | $27.16 | $28.16 | $28.16 | 321,015 |
| 2022-04-18 | $28.41 | $28.82 | $26.84 | $27.54 | $27.54 | 286,113 |
| 2022-04-14 | $30.32 | $30.53 | $27.00 | $28.35 | $28.35 | 309,910 |
| 2022-04-13 | $31.26 | $31.26 | $30.05 | $30.27 | $30.27 | 209,031 |
| 2022-04-12 | $31.46 | $32.30 | $31.10 | $31.23 | $31.23 | 181,440 |
| 2022-04-11 | $32.07 | $32.20 | $30.59 | $31.00 | $31.00 | 134,263 |
| 2022-04-08 | $32.86 | $33.90 | $32.29 | $32.42 | $32.42 | 114,329 |
| 2022-04-07 | $32.83 | $33.44 | $32.46 | $32.91 | $32.91 | 85,594 |
| 2022-04-06 | $33.40 | $33.40 | $32.10 | $32.89 | $32.89 | 80,514 |
| 2022-04-05 | $34.70 | $34.89 | $32.87 | $33.66 | $33.66 | 105,902 |
| 2022-04-04 | $35.29 | $35.67 | $34.37 | $34.76 | $34.76 | 116,548 |
| 2022-04-01 | $32.41 | $35.29 | $32.13 | $35.28 | $35.28 | 295,546 |
| 2022-03-31 | $32.62 | $32.99 | $32.31 | $32.42 | $32.42 | 69,761 |
| 2022-03-30 | $33.23 | $33.32 | $32.39 | $32.62 | $32.62 | 85,035 |
| 2022-03-29 | $32.20 | $33.38 | $32.18 | $33.31 | $33.31 | 125,650 |
| 2022-03-28 | $32.09 | $32.09 | $31.02 | $31.77 | $31.77 | 109,618 |
| 2022-03-25 | $32.34 | $32.86 | $31.72 | $31.88 | $31.88 | 111,921 |
| 2022-03-24 | $31.85 | $32.88 | $31.58 | $32.30 | $32.30 | 113,550 |
| 2022-03-23 | $33.16 | $33.26 | $31.33 | $31.54 | $31.54 | 158,455 |
| 2022-03-22 | $33.37 | $34.09 | $33.11 | $33.32 | $33.32 | 88,090 |
| 2022-03-21 | $33.11 | $33.59 | $31.51 | $33.46 | $33.46 | 116,218 |
| 2022-03-18 | $33.82 | $34.10 | $33.06 | $33.29 | $33.29 | 225,714 |
| 2022-03-17 | $32.27 | $33.97 | $31.80 | $33.85 | $33.85 | 117,861 |
| 2022-03-16 | $31.14 | $32.47 | $30.92 | $32.38 | $32.38 | 153,826 |
| 2022-03-15 | $29.32 | $31.08 | $29.03 | $30.97 | $30.97 | 162,232 |
| 2022-03-14 | $29.62 | $30.00 | $29.02 | $29.21 | $29.21 | 147,467 |
| 2022-03-11 | $30.99 | $31.58 | $29.79 | $29.80 | $29.80 | 114,497 |
| 2022-03-10 | $31.19 | $31.83 | $30.49 | $30.68 | $30.68 | 145,945 |
| 2022-03-09 | $31.57 | $32.04 | $31.00 | $31.56 | $31.56 | 111,793 |
| 2022-03-08 | $33.34 | $33.51 | $31.00 | $31.00 | $31.00 | 134,753 |
| 2022-03-07 | $34.84 | $35.32 | $32.92 | $33.04 | $33.04 | 190,300 |
| 2022-03-04 | $34.46 | $34.97 | $33.74 | $34.79 | $34.79 | 150,627 |
| 2022-03-03 | $35.21 | $35.25 | $34.27 | $34.51 | $34.51 | 144,179 |
| 2022-03-02 | $35.40 | $36.00 | $34.36 | $35.25 | $35.25 | 219,216 |
| 2022-03-01 | $34.60 | $36.30 | $34.14 | $35.21 | $35.21 | 501,497 |
| 2022-02-28 | $31.19 | $35.02 | $31.18 | $34.89 | $34.89 | 431,899 |
| 2022-02-25 | $32.90 | $32.90 | $30.10 | $31.63 | $31.63 | 376,518 |
| 2022-02-24 | $27.57 | $29.94 | $27.47 | $29.94 | $29.94 | 196,442 |
| 2022-02-23 | $28.69 | $28.94 | $28.01 | $28.10 | $28.10 | 99,475 |
| 2022-02-22 | $28.83 | $29.39 | $28.44 | $28.54 | $28.54 | 80,172 |
| 2022-02-18 | $28.98 | $29.36 | $28.76 | $29.10 | $29.10 | 105,057 |
| 2022-02-17 | $30.99 | $30.99 | $29.01 | $29.11 | $29.11 | 98,753 |
| 2022-02-16 | $31.81 | $31.81 | $30.50 | $31.35 | $31.35 | 87,041 |
| 2022-02-15 | $31.64 | $32.19 | $30.80 | $31.94 | $31.94 | 154,910 |
| 2022-02-14 | $30.66 | $31.63 | $30.66 | $31.41 | $31.41 | 206,538 |
| 2022-02-11 | $31.14 | $31.67 | $30.54 | $30.77 | $30.77 | 142,320 |
| 2022-02-10 | $31.33 | $32.41 | $30.96 | $31.06 | $31.06 | 199,498 |
| 2022-02-09 | $31.34 | $32.16 | $31.31 | $31.80 | $31.80 | 103,072 |
| 2022-02-08 | $30.79 | $31.34 | $30.79 | $31.28 | $31.28 | 98,378 |
| 2022-02-07 | $29.44 | $30.96 | $29.44 | $30.69 | $30.69 | 134,244 |
| 2022-02-04 | $28.96 | $29.55 | $28.36 | $29.40 | $29.40 | 98,766 |
| 2022-02-03 | $29.41 | $29.70 | $28.64 | $28.84 | $28.84 | 175,417 |
| 2022-02-02 | $29.78 | $29.78 | $29.11 | $29.61 | $29.61 | 137,941 |
| 2022-02-01 | $29.70 | $30.14 | $29.36 | $29.82 | $29.82 | 160,499 |
| 2022-01-31 | $29.32 | $29.89 | $29.14 | $29.73 | $29.73 | 151,642 |
| 2022-01-28 | $29.05 | $29.38 | $28.12 | $29.32 | $29.32 | 158,142 |
| 2022-01-27 | $29.47 | $29.96 | $28.83 | $29.01 | $29.01 | 164,355 |
| 2022-01-26 | $30.35 | $30.41 | $29.25 | $29.34 | $29.34 | 134,769 |
| 2022-01-25 | $30.93 | $31.32 | $29.90 | $30.09 | $30.09 | 126,106 |
| 2022-01-24 | $29.63 | $31.60 | $29.57 | $31.25 | $31.25 | 453,208 |
| 2022-01-21 | $29.97 | $30.54 | $29.78 | $30.08 | $30.08 | 220,811 |
| 2022-01-20 | $30.60 | $31.85 | $29.93 | $30.15 | $30.15 | 674,146 |
| 2022-01-19 | $30.78 | $31.15 | $29.79 | $30.44 | $30.44 | 467,303 |
| 2022-01-18 | $30.57 | $31.01 | $29.68 | $30.42 | $30.42 | 281,027 |
| 2022-01-14 | $30.67 | $31.49 | $30.05 | $30.80 | $30.80 | 146,696 |
| 2022-01-13 | $31.16 | $32.09 | $30.89 | $30.96 | $30.96 | 145,028 |
| 2022-01-12 | $31.12 | $31.97 | $30.88 | $31.47 | $31.47 | 229,669 |
| 2022-01-11 | $29.30 | $31.43 | $29.30 | $31.10 | $31.10 | 305,681 |
| 2022-01-10 | $29.00 | $29.58 | $26.19 | $29.54 | $29.54 | 856,855 |
| 2022-01-07 | $32.92 | $33.45 | $32.14 | $32.47 | $32.47 | 216,134 |
| 2022-01-06 | $34.09 | $34.63 | $32.77 | $33.32 | $33.32 | 157,384 |
| 2022-01-05 | $34.05 | $34.90 | $33.66 | $33.83 | $33.83 | 175,883 |
| 2022-01-04 | $34.23 | $34.39 | $33.30 | $34.00 | $34.00 | 165,306 |
| 2022-01-03 | $34.17 | $34.52 | $33.27 | $34.23 | $34.23 | 145,619 |
| 2021-12-31 | $33.33 | $34.24 | $32.97 | $34.00 | $34.00 | 150,999 |
| 2021-12-30 | $33.68 | $34.59 | $33.14 | $33.40 | $33.40 | 160,007 |
| 2021-12-29 | $33.60 | $34.23 | $33.13 | $33.79 | $33.79 | 305,417 |
| 2021-12-28 | $33.11 | $33.94 | $33.11 | $33.56 | $33.56 | 124,373 |
| 2021-12-27 | $32.72 | $33.63 | $31.91 | $33.52 | $33.52 | 167,142 |
| 2021-12-23 | $32.42 | $33.29 | $32.29 | $32.65 | $32.65 | 89,732 |
| 2021-12-22 | $32.25 | $32.69 | $31.84 | $32.69 | $32.69 | 84,034 |
| 2021-12-21 | $32.02 | $32.87 | $32.01 | $32.22 | $32.22 | 145,351 |
| 2021-12-20 | $32.25 | $32.30 | $30.87 | $31.56 | $31.56 | 157,365 |
| 2021-12-17 | $31.78 | $33.24 | $31.41 | $32.86 | $32.86 | 796,649 |
| 2021-12-16 | $33.30 | $33.98 | $31.90 | $31.91 | $31.91 | 222,712 |
| 2021-12-15 | $32.57 | $33.50 | $32.09 | $33.02 | $33.02 | 343,317 |
| 2021-12-14 | $32.92 | $33.73 | $31.74 | $32.55 | $32.55 | 205,204 |
| 2021-12-13 | $34.31 | $34.31 | $33.06 | $33.26 | $33.26 | 192,809 |
| 2021-12-10 | $34.17 | $35.08 | $33.88 | $34.48 | $34.48 | 199,772 |
| 2021-12-09 | $34.63 | $35.82 | $34.17 | $34.54 | $34.54 | 352,578 |
| 2021-12-08 | $32.35 | $33.52 | $32.00 | $33.08 | $33.08 | 122,085 |
| 2021-12-07 | $31.85 | $32.81 | $31.62 | $32.39 | $32.39 | 268,179 |
| 2021-12-06 | $30.78 | $32.10 | $30.22 | $31.64 | $31.64 | 186,067 |
| 2021-12-03 | $31.22 | $32.34 | $30.44 | $30.81 | $30.81 | 228,134 |
| 2021-12-02 | $29.65 | $31.54 | $29.28 | $31.16 | $31.16 | 355,523 |
| 2021-12-01 | $30.81 | $31.74 | $29.56 | $29.66 | $29.66 | 187,497 |
| 2021-11-30 | $31.36 | $31.36 | $29.98 | $30.55 | $30.55 | 230,897 |
| 2021-11-29 | $32.54 | $32.58 | $31.10 | $31.20 | $31.20 | 216,593 |
| 2021-11-26 | $33.24 | $33.54 | $31.34 | $31.88 | $31.88 | 126,655 |
| 2021-11-24 | $33.50 | $34.13 | $33.01 | $33.56 | $33.56 | 160,483 |
| 2021-11-23 | $33.11 | $34.18 | $32.40 | $33.94 | $33.94 | 246,096 |
| 2021-11-22 | $33.25 | $34.36 | $32.75 | $33.07 | $33.07 | 287,327 |
| 2021-11-19 | $33.81 | $34.39 | $32.79 | $33.15 | $33.15 | 391,337 |
| 2021-11-18 | $33.04 | $34.21 | $32.19 | $34.01 | $34.01 | 475,587 |
| 2021-11-17 | $33.41 | $33.85 | $32.76 | $33.06 | $33.06 | 196,721 |
| 2021-11-16 | $34.11 | $34.46 | $33.19 | $33.46 | $33.46 | 251,510 |
| 2021-11-15 | $34.03 | $34.44 | $33.65 | $34.26 | $34.26 | 225,385 |
| 2021-11-12 | $35.12 | $35.38 | $33.63 | $33.91 | $33.91 | 135,349 |
| 2021-11-11 | $36.49 | $36.51 | $34.66 | $34.81 | $34.81 | 121,361 |
| 2021-11-10 | $36.38 | $37.17 | $35.96 | $36.38 | $36.38 | 190,421 |
| 2021-11-09 | $37.06 | $37.06 | $35.96 | $36.40 | $36.40 | 282,245 |
| 2021-11-08 | $37.07 | $39.74 | $36.87 | $37.42 | $37.42 | 304,664 |
| 2021-11-05 | $40.49 | $40.49 | $36.25 | $36.92 | $36.92 | 581,852 |
| 2021-11-04 | $39.18 | $39.48 | $38.10 | $38.88 | $38.88 | 207,285 |
| 2021-11-03 | $38.44 | $39.68 | $38.44 | $39.28 | $39.28 | 300,774 |
| 2021-11-02 | $40.03 | $40.03 | $37.68 | $38.38 | $38.38 | 336,766 |
| 2021-11-01 | $39.71 | $40.23 | $39.33 | $39.66 | $39.66 | 182,715 |
| 2021-10-29 | $39.56 | $39.94 | $38.92 | $39.65 | $39.65 | 187,464 |
| 2021-10-28 | $39.56 | $40.01 | $38.80 | $39.53 | $39.53 | 445,412 |
| 2021-10-27 | $40.00 | $40.31 | $38.99 | $39.23 | $39.23 | 194,717 |
| 2021-10-26 | $40.98 | $41.06 | $39.89 | $39.98 | $39.98 | 161,037 |
| 2021-10-25 | $41.30 | $41.60 | $40.77 | $40.81 | $40.81 | 86,542 |
| 2021-10-22 | $41.62 | $41.83 | $40.70 | $41.28 | $41.28 | 139,414 |
| 2021-10-21 | $41.77 | $42.15 | $41.45 | $41.77 | $41.77 | 190,616 |
| 2021-10-20 | $41.87 | $42.12 | $41.45 | $41.74 | $41.74 | 83,473 |
| 2021-10-19 | $41.69 | $42.08 | $41.23 | $41.70 | $41.70 | 98,864 |
| 2021-10-18 | $40.82 | $41.41 | $40.13 | $41.32 | $41.32 | 105,004 |
| 2021-10-15 | $42.52 | $42.52 | $40.82 | $40.82 | $40.82 | 87,447 |
| 2021-10-14 | $42.35 | $42.62 | $41.55 | $41.71 | $41.71 | 133,288 |
| 2021-10-13 | $41.70 | $42.45 | $41.30 | $41.81 | $41.81 | 83,518 |
| 2021-10-12 | $41.67 | $41.96 | $41.11 | $41.76 | $41.76 | 96,942 |
| 2021-10-11 | $42.66 | $43.00 | $41.39 | $41.44 | $41.44 | 105,861 |
| 2021-10-08 | $42.22 | $42.94 | $41.80 | $42.82 | $42.82 | 124,143 |
| 2021-10-07 | $42.56 | $43.42 | $42.26 | $42.34 | $42.34 | 97,021 |
| 2021-10-06 | $42.94 | $44.27 | $41.51 | $42.19 | $42.19 | 87,558 |
| 2021-10-05 | $42.85 | $44.30 | $42.85 | $43.44 | $43.44 | 107,242 |
| 2021-10-04 | $43.71 | $43.92 | $42.46 | $42.85 | $42.85 | 105,717 |
| 2021-10-01 | $43.37 | $44.26 | $42.50 | $44.00 | $44.00 | 247,072 |
| 2021-09-30 | $44.64 | $44.75 | $42.96 | $43.09 | $43.09 | 234,216 |
| 2021-09-29 | $45.09 | $46.09 | $44.15 | $44.26 | $44.26 | 150,794 |
| 2021-09-28 | $46.39 | $46.39 | $44.98 | $45.00 | $45.00 | 134,265 |
| 2021-09-27 | $46.89 | $47.21 | $45.97 | $46.64 | $46.64 | 146,009 |
| 2021-09-24 | $46.68 | $47.16 | $46.35 | $46.92 | $46.92 | 85,354 |
| 2021-09-23 | $47.19 | $47.74 | $46.61 | $46.73 | $46.73 | 107,668 |
| 2021-09-22 | $46.64 | $47.87 | $45.82 | $46.75 | $46.75 | 112,506 |
| 2021-09-21 | $47.00 | $48.05 | $46.53 | $46.75 | $46.75 | 192,924 |
| 2021-09-20 | $48.25 | $48.80 | $45.71 | $46.42 | $46.42 | 216,635 |
| 2021-09-17 | $48.90 | $49.65 | $48.41 | $49.25 | $49.25 | 612,916 |
| 2021-09-16 | $49.40 | $50.21 | $48.39 | $48.57 | $48.57 | 236,961 |
| 2021-09-15 | $48.51 | $49.89 | $48.01 | $48.73 | $48.73 | 299,975 |
| 2021-09-14 | $49.16 | $49.89 | $47.59 | $48.51 | $48.51 | 407,229 |
| 2021-09-13 | $50.05 | $50.05 | $47.98 | $48.64 | $48.64 | 252,435 |
| 2021-09-10 | $50.08 | $50.74 | $48.31 | $49.55 | $49.55 | 301,179 |
| 2021-09-09 | $58.38 | $58.38 | $49.24 | $50.33 | $50.33 | 893,842 |
| 2021-09-08 | $58.62 | $59.94 | $58.17 | $59.55 | $59.55 | 117,216 |
| 2021-09-07 | $60.40 | $61.78 | $58.32 | $58.52 | $58.52 | 188,349 |
| 2021-09-03 | $60.31 | $61.01 | $59.53 | $60.91 | $60.91 | 80,400 |
| 2021-09-02 | $60.51 | $60.71 | $59.01 | $60.36 | $60.36 | 103,992 |
| 2021-09-01 | $59.59 | $60.81 | $56.92 | $60.57 | $60.57 | 104,957 |
| 2021-08-31 | $59.00 | $59.43 | $58.31 | $59.19 | $59.19 | 102,785 |
| 2021-08-30 | $59.89 | $61.44 | $58.88 | $59.00 | $59.00 | 98,336 |
| 2021-08-27 | $58.33 | $60.03 | $57.99 | $59.62 | $59.62 | 239,599 |
| 2021-08-26 | $59.65 | $60.48 | $57.35 | $57.98 | $57.98 | 194,418 |
| 2021-08-25 | $61.08 | $61.56 | $59.56 | $59.71 | $59.71 | 115,052 |
| 2021-08-24 | $61.31 | $61.78 | $60.90 | $61.04 | $61.04 | 59,130 |
| 2021-08-23 | $61.26 | $61.54 | $60.85 | $61.22 | $61.22 | 99,890 |
| 2021-08-20 | $60.00 | $61.35 | $59.36 | $61.25 | $61.25 | 126,589 |
| 2021-08-19 | $61.12 | $61.77 | $59.85 | $60.15 | $60.15 | 200,488 |
| 2021-08-18 | $62.04 | $63.05 | $61.40 | $61.82 | $61.82 | 177,508 |
| 2021-08-17 | $62.43 | $63.47 | $61.32 | $62.08 | $62.08 | 121,726 |
| 2021-08-16 | $62.00 | $63.61 | $60.76 | $62.47 | $62.47 | 171,970 |
| 2021-08-13 | $63.27 | $63.93 | $61.60 | $62.32 | $62.32 | 123,815 |
| 2021-08-12 | $62.26 | $64.60 | $62.26 | $63.38 | $63.38 | 101,461 |
| 2021-08-11 | $64.57 | $64.57 | $61.31 | $62.57 | $62.57 | 196,298 |
| 2021-08-10 | $65.50 | $65.60 | $63.40 | $64.59 | $64.59 | 134,321 |
| 2021-08-09 | $64.15 | $65.83 | $62.88 | $65.05 | $65.05 | 266,493 |
| 2021-08-06 | $60.05 | $64.56 | $59.15 | $64.28 | $64.28 | 492,526 |
| 2021-08-05 | $65.39 | $68.25 | $52.21 | $60.29 | $60.29 | 1,622,577 |
| 2021-08-04 | $77.42 | $82.35 | $77.42 | $82.26 | $82.26 | 265,757 |
| 2021-08-03 | $78.57 | $79.27 | $77.36 | $78.14 | $78.14 | 183,008 |
| 2021-08-02 | $79.91 | $80.72 | $78.63 | $78.68 | $78.68 | 194,649 |
| 2021-07-30 | $79.40 | $80.31 | $78.62 | $79.77 | $79.77 | 126,029 |
| 2021-07-29 | $77.21 | $79.71 | $76.69 | $79.44 | $79.44 | 105,975 |
| 2021-07-28 | $76.13 | $77.32 | $75.45 | $76.87 | $76.87 | 122,811 |
| 2021-07-27 | $72.88 | $76.48 | $72.88 | $76.33 | $76.33 | 185,657 |
| 2021-07-26 | $71.87 | $73.00 | $69.95 | $72.87 | $72.87 | 91,575 |
| 2021-07-23 | $70.05 | $71.88 | $69.37 | $71.71 | $71.71 | 123,155 |
| 2021-07-22 | $69.47 | $69.95 | $68.39 | $69.83 | $69.83 | 83,458 |
| 2021-07-21 | $69.13 | $70.14 | $68.29 | $69.55 | $69.55 | 82,450 |
| 2021-07-20 | $66.77 | $69.17 | $66.16 | $68.52 | $68.52 | 99,226 |
| 2021-07-19 | $65.64 | $67.33 | $65.23 | $66.26 | $66.26 | 74,932 |
| 2021-07-16 | $67.14 | $68.31 | $66.55 | $66.94 | $66.94 | 63,190 |
| 2021-07-15 | $66.62 | $66.62 | $65.20 | $66.36 | $66.36 | 65,563 |
| 2021-07-14 | $69.31 | $70.31 | $66.42 | $66.63 | $66.63 | 100,434 |
| 2021-07-13 | $71.40 | $71.40 | $69.87 | $70.20 | $70.20 | 132,285 |
| 2021-07-12 | $69.85 | $71.57 | $68.65 | $71.42 | $71.42 | 182,357 |
| 2021-07-09 | $67.85 | $69.74 | $67.28 | $69.61 | $69.61 | 180,193 |
| 2021-07-08 | $65.98 | $67.88 | $65.33 | $67.55 | $67.55 | 89,309 |
| 2021-07-07 | $64.70 | $67.69 | $64.47 | $67.24 | $67.24 | 205,536 |
| 2021-07-06 | $64.25 | $64.86 | $62.59 | $64.61 | $64.61 | 164,162 |
| 2021-07-02 | $66.09 | $66.09 | $63.44 | $64.14 | $64.14 | 105,658 |
| 2021-07-01 | $65.19 | $66.26 | $64.53 | $65.87 | $65.87 | 89,009 |
| 2021-06-30 | $65.08 | $65.45 | $64.72 | $65.17 | $65.17 | 78,272 |
| 2021-06-29 | $66.61 | $67.07 | $65.07 | $65.47 | $65.47 | 73,456 |
| 2021-06-28 | $66.22 | $67.92 | $65.94 | $66.35 | $66.35 | 120,781 |
| 2021-06-25 | $67.63 | $68.73 | $66.16 | $66.50 | $66.50 | 423,001 |
| 2021-06-24 | $69.05 | $69.59 | $67.28 | $67.72 | $67.72 | 74,222 |
| 2021-06-23 | $68.42 | $69.50 | $66.69 | $68.77 | $68.77 | 133,442 |
| 2021-06-22 | $66.99 | $68.48 | $64.18 | $68.42 | $68.42 | 95,013 |
| 2021-06-21 | $67.05 | $67.61 | $66.08 | $67.01 | $67.01 | 122,771 |
| 2021-06-18 | $66.09 | $67.55 | $66.09 | $66.95 | $66.95 | 189,375 |
| 2021-06-17 | $66.52 | $67.92 | $65.27 | $67.02 | $67.02 | 86,057 |
| 2021-06-16 | $65.69 | $66.99 | $65.05 | $66.61 | $66.61 | 103,842 |
| 2021-06-15 | $63.53 | $65.65 | $63.06 | $65.64 | $65.64 | 81,963 |
| 2021-06-14 | $64.47 | $64.53 | $62.92 | $63.50 | $63.50 | 103,988 |
| 2021-06-11 | $62.61 | $64.68 | $62.61 | $64.47 | $64.47 | 104,516 |
| 2021-06-10 | $62.53 | $63.21 | $61.48 | $62.45 | $62.45 | 54,264 |
| 2021-06-09 | $63.63 | $63.63 | $62.11 | $62.37 | $62.37 | 68,309 |
| 2021-06-08 | $63.14 | $64.67 | $62.22 | $63.26 | $63.26 | 86,001 |
| 2021-06-07 | $63.72 | $65.32 | $62.40 | $62.77 | $62.77 | 105,999 |
| 2021-06-04 | $62.25 | $64.25 | $61.69 | $63.72 | $63.72 | 246,227 |
| 2021-06-03 | $57.85 | $59.80 | $57.42 | $59.49 | $59.49 | 224,264 |
| 2021-06-02 | $60.58 | $61.61 | $58.00 | $58.26 | $58.26 | 522,752 |
| 2021-06-01 | $62.20 | $62.20 | $60.01 | $60.34 | $60.34 | 365,116 |
| 2021-05-28 | $62.96 | $63.37 | $61.60 | $61.81 | $61.81 | 69,421 |
| 2021-05-27 | $64.26 | $64.63 | $62.47 | $62.57 | $62.57 | 119,701 |
| 2021-05-26 | $63.51 | $64.32 | $62.57 | $64.00 | $64.00 | 122,107 |
| 2021-05-25 | $63.22 | $64.17 | $63.13 | $63.46 | $63.46 | 95,415 |
| 2021-05-24 | $63.56 | $64.20 | $62.75 | $62.97 | $62.97 | 91,554 |
| 2021-05-21 | $65.34 | $65.99 | $63.04 | $63.23 | $63.23 | 115,417 |
| 2021-05-20 | $65.88 | $66.00 | $63.68 | $64.76 | $64.76 | 335,205 |
| 2021-05-19 | $63.80 | $65.95 | $62.98 | $65.83 | $65.83 | 142,786 |
| 2021-05-18 | $65.18 | $65.93 | $62.88 | $64.54 | $64.54 | 224,371 |
| 2021-05-17 | $65.13 | $65.64 | $64.59 | $65.07 | $65.07 | 121,113 |
| 2021-05-14 | $66.29 | $66.70 | $65.64 | $66.08 | $66.08 | 96,732 |
| 2021-05-13 | $63.22 | $66.15 | $63.22 | $65.81 | $65.81 | 145,842 |
| 2021-05-12 | $65.98 | $67.32 | $62.97 | $63.18 | $63.18 | 132,953 |
| 2021-05-11 | $64.00 | $66.95 | $64.00 | $66.76 | $66.76 | 111,165 |
| 2021-05-10 | $66.06 | $66.17 | $64.68 | $65.35 | $65.35 | 123,203 |
| 2021-05-07 | $65.92 | $67.88 | $64.79 | $66.61 | $66.61 | 91,026 |
| 2021-05-06 | $66.03 | $66.70 | $64.86 | $66.02 | $66.02 | 128,712 |
| 2021-05-05 | $69.00 | $69.00 | $63.96 | $65.83 | $65.83 | 149,204 |
| 2021-05-04 | $67.87 | $67.87 | $65.79 | $67.09 | $67.09 | 166,496 |
| 2021-05-03 | $65.77 | $68.41 | $64.85 | $68.22 | $68.22 | 172,539 |
| 2021-04-30 | $65.42 | $66.08 | $65.18 | $65.39 | $65.39 | 114,093 |
| 2021-04-29 | $66.99 | $67.60 | $65.01 | $66.19 | $66.19 | 172,924 |
| 2021-04-28 | $64.30 | $66.90 | $63.86 | $66.60 | $66.60 | 101,363 |
| 2021-04-27 | $64.17 | $65.03 | $63.60 | $64.28 | $64.28 | 80,386 |
| 2021-04-26 | $63.70 | $64.37 | $63.32 | $63.83 | $63.83 | 66,039 |
| 2021-04-23 | $64.64 | $64.87 | $63.66 | $63.66 | $63.66 | 88,906 |
| 2021-04-22 | $63.03 | $64.97 | $62.39 | $64.45 | $64.45 | 113,634 |
| 2021-04-21 | $61.18 | $63.18 | $61.18 | $63.02 | $63.02 | 94,704 |
| 2021-04-20 | $62.85 | $63.04 | $60.15 | $61.00 | $61.00 | 138,233 |
| 2021-04-19 | $65.87 | $65.87 | $62.46 | $62.82 | $62.82 | 193,234 |
| 2021-04-16 | $65.25 | $66.66 | $63.86 | $65.73 | $65.73 | 134,593 |
| 2021-04-15 | $63.07 | $66.07 | $62.02 | $65.45 | $65.45 | 229,383 |
| 2021-04-14 | $59.29 | $63.27 | $59.04 | $62.70 | $62.70 | 241,973 |
| 2021-04-13 | $55.93 | $60.02 | $55.57 | $59.50 | $59.50 | 211,126 |
| 2021-04-12 | $54.35 | $55.98 | $53.13 | $55.72 | $55.72 | 122,722 |
| 2021-04-09 | $52.50 | $54.27 | $52.17 | $54.03 | $54.03 | 134,768 |
| 2021-04-08 | $52.52 | $52.52 | $51.80 | $52.50 | $52.50 | 105,723 |
| 2021-04-07 | $52.13 | $53.69 | $51.81 | $52.03 | $52.03 | 184,576 |
| 2021-04-06 | $52.27 | $53.13 | $51.65 | $52.16 | $52.16 | 138,725 |
| 2021-04-05 | $53.13 | $53.98 | $51.59 | $52.09 | $52.09 | 82,466 |
| 2021-04-01 | $52.67 | $53.94 | $51.41 | $52.79 | $52.79 | 148,522 |
| 2021-03-31 | $51.00 | $52.79 | $50.61 | $52.52 | $52.52 | 177,918 |
| 2021-03-30 | $49.36 | $50.81 | $49.06 | $50.59 | $50.59 | 120,246 |
| 2021-03-29 | $48.15 | $50.16 | $47.06 | $49.77 | $49.77 | 194,193 |
| 2021-03-26 | $48.02 | $48.57 | $46.89 | $48.28 | $48.28 | 112,472 |
| 2021-03-25 | $46.52 | $48.19 | $45.63 | $47.81 | $47.81 | 82,225 |
| 2021-03-24 | $47.94 | $48.96 | $46.89 | $46.89 | $46.89 | 107,429 |
| 2021-03-23 | $48.84 | $48.84 | $46.77 | $47.44 | $47.44 | 174,211 |
| 2021-03-22 | $50.76 | $51.43 | $49.16 | $49.34 | $49.34 | 156,965 |
| 2021-03-19 | $50.37 | $52.84 | $49.49 | $50.92 | $50.92 | 270,984 |
| 2021-03-18 | $51.06 | $52.73 | $50.64 | $50.72 | $50.72 | 147,514 |
| 2021-03-17 | $51.35 | $52.29 | $50.54 | $51.75 | $51.75 | 138,912 |
| 2021-03-16 | $52.61 | $52.84 | $51.58 | $51.97 | $51.97 | 89,730 |
| 2021-03-15 | $51.41 | $52.95 | $51.33 | $52.70 | $52.70 | 187,839 |
| 2021-03-12 | $51.52 | $52.09 | $50.51 | $51.62 | $51.62 | 186,994 |
| 2021-03-11 | $51.20 | $51.99 | $50.37 | $51.37 | $51.37 | 203,188 |
| 2021-03-10 | $49.55 | $51.23 | $49.55 | $50.80 | $50.80 | 116,154 |
| 2021-03-09 | $48.11 | $49.85 | $48.11 | $48.98 | $48.98 | 128,787 |
| 2021-03-08 | $48.12 | $49.26 | $47.18 | $47.74 | $47.74 | 150,953 |
| 2021-03-05 | $46.12 | $48.33 | $45.61 | $47.82 | $47.82 | 191,900 |
| 2021-03-04 | $48.21 | $48.21 | $44.43 | $46.32 | $46.32 | 248,636 |
| 2021-03-03 | $49.42 | $49.42 | $47.20 | $48.34 | $48.34 | 202,016 |
| 2021-03-02 | $52.61 | $52.61 | $49.47 | $49.47 | $49.47 | 134,311 |
| 2021-03-01 | $53.84 | $53.84 | $51.50 | $53.14 | $53.14 | 180,456 |
| 2021-02-26 | $52.91 | $55.03 | $52.37 | $52.49 | $52.49 | 365,418 |
| 2021-02-25 | $53.91 | $56.25 | $51.89 | $52.76 | $52.76 | 309,994 |
| 2021-02-24 | $50.97 | $51.99 | $49.50 | $51.59 | $51.59 | 158,856 |
| 2021-02-23 | $51.76 | $52.90 | $49.82 | $50.42 | $50.42 | 186,972 |
| 2021-02-22 | $52.59 | $53.07 | $51.20 | $52.12 | $52.12 | 186,476 |
| 2021-02-19 | $52.42 | $54.10 | $52.21 | $52.72 | $52.72 | 111,814 |
| 2021-02-18 | $53.55 | $53.84 | $52.31 | $52.60 | $52.60 | 143,076 |
| 2021-02-17 | $52.80 | $54.65 | $52.04 | $53.61 | $53.61 | 129,959 |
| 2021-02-16 | $55.73 | $55.88 | $53.33 | $53.33 | $53.33 | 190,020 |
| 2021-02-12 | $55.61 | $56.24 | $55.48 | $55.72 | $55.72 | 90,289 |
| 2021-02-11 | $55.66 | $56.46 | $54.87 | $55.99 | $55.99 | 105,647 |
| 2021-02-10 | $55.55 | $56.44 | $55.02 | $55.44 | $55.44 | 145,207 |
| 2021-02-09 | $54.59 | $55.28 | $54.44 | $55.25 | $55.25 | 125,521 |
| 2021-02-08 | $53.95 | $54.62 | $53.39 | $54.48 | $54.48 | 131,319 |
| 2021-02-05 | $51.78 | $53.15 | $51.41 | $52.98 | $52.98 | 109,442 |
| 2021-02-04 | $51.55 | $52.17 | $50.87 | $51.18 | $51.18 | 172,273 |
| 2021-02-03 | $50.48 | $51.70 | $50.10 | $51.47 | $51.47 | 155,183 |
| 2021-02-02 | $50.38 | $50.90 | $49.62 | $50.48 | $50.48 | 148,086 |
| 2021-02-01 | $49.49 | $50.68 | $49.03 | $49.97 | $49.97 | 204,998 |
| 2021-01-29 | $48.87 | $49.39 | $48.57 | $48.93 | $48.93 | 165,123 |
| 2021-01-28 | $49.90 | $49.99 | $48.01 | $48.89 | $48.89 | 183,808 |
| 2021-01-27 | $49.80 | $50.79 | $48.54 | $49.13 | $49.13 | 224,235 |
| 2021-01-26 | $49.49 | $50.55 | $48.37 | $50.17 | $50.17 | 152,449 |
| 2021-01-25 | $46.92 | $49.32 | $46.81 | $49.10 | $49.10 | 213,181 |
| 2021-01-22 | $46.00 | $47.00 | $45.71 | $46.92 | $46.92 | 88,540 |
| 2021-01-21 | $46.21 | $47.21 | $45.89 | $46.55 | $46.55 | 89,794 |
| 2021-01-20 | $45.62 | $46.51 | $45.10 | $46.06 | $46.06 | 170,676 |
| 2021-01-19 | $44.28 | $45.90 | $44.28 | $45.58 | $45.58 | 198,937 |
| 2021-01-15 | $44.98 | $45.90 | $43.75 | $43.97 | $43.97 | 233,521 |
| 2021-01-14 | $46.62 | $46.70 | $44.62 | $45.39 | $45.39 | 156,016 |
| 2021-01-13 | $48.88 | $49.13 | $46.55 | $46.60 | $46.60 | 119,837 |
| 2021-01-12 | $48.21 | $49.41 | $48.00 | $48.88 | $48.88 | 90,401 |
| 2021-01-11 | $45.68 | $48.23 | $44.90 | $48.03 | $48.03 | 135,742 |
| 2021-01-08 | $49.06 | $49.25 | $44.51 | $46.14 | $46.14 | 257,777 |
| 2021-01-07 | $46.98 | $49.29 | $46.19 | $49.11 | $49.11 | 195,790 |
| 2021-01-06 | $44.40 | $46.74 | $44.28 | $46.59 | $46.59 | 234,629 |
| 2021-01-05 | $43.85 | $44.67 | $43.48 | $44.13 | $44.13 | 102,084 |
| 2021-01-04 | $44.82 | $44.93 | $43.04 | $43.96 | $43.96 | 154,683 |
| 2020-12-31 | $44.05 | $44.88 | $43.34 | $44.68 | $44.68 | 105,669 |
| 2020-12-30 | $43.29 | $44.69 | $43.29 | $43.97 | $43.97 | 136,272 |
| 2020-12-29 | $43.17 | $43.93 | $42.80 | $43.21 | $43.21 | 112,699 |
| 2020-12-28 | $43.92 | $44.75 | $43.41 | $43.71 | $43.71 | 209,325 |
| 2020-12-24 | $43.80 | $43.80 | $42.70 | $43.32 | $43.32 | 49,781 |
| 2020-12-23 | $43.01 | $43.81 | $41.93 | $43.60 | $43.60 | 141,762 |
| 2020-12-22 | $40.88 | $42.94 | $40.03 | $42.80 | $42.80 | 121,565 |
| 2020-12-21 | $40.14 | $41.06 | $39.07 | $40.73 | $40.73 | 113,826 |
| 2020-12-18 | $41.11 | $41.55 | $39.16 | $40.78 | $40.78 | 619,678 |
| 2020-12-17 | $40.96 | $41.35 | $40.24 | $41.07 | $41.07 | 110,742 |
| 2020-12-16 | $41.16 | $42.68 | $40.41 | $40.95 | $40.95 | 182,214 |
| 2020-12-15 | $41.40 | $41.50 | $39.01 | $41.09 | $41.09 | 201,927 |
| 2020-12-14 | $42.76 | $43.65 | $40.45 | $41.35 | $41.35 | 262,129 |
| 2020-12-11 | $39.52 | $39.71 | $37.68 | $38.46 | $38.46 | 105,579 |
| 2020-12-10 | $39.09 | $40.00 | $39.02 | $39.78 | $39.78 | 125,627 |
| 2020-12-09 | $40.36 | $41.08 | $39.14 | $39.52 | $39.52 | 209,111 |
| 2020-12-08 | $38.71 | $40.64 | $38.44 | $40.13 | $40.13 | 149,952 |
| 2020-12-07 | $38.91 | $39.34 | $38.50 | $39.00 | $39.00 | 140,978 |
| 2020-12-04 | $37.23 | $39.00 | $37.23 | $38.94 | $38.94 | 144,911 |
| 2020-12-03 | $37.28 | $37.38 | $36.36 | $36.88 | $36.88 | 155,010 |
| 2020-12-02 | $35.12 | $37.47 | $34.93 | $37.23 | $37.23 | 195,146 |
| 2020-12-01 | $35.28 | $35.61 | $35.07 | $35.28 | $35.28 | 106,498 |
| 2020-11-30 | $36.46 | $37.14 | $34.93 | $35.07 | $35.07 | 118,343 |
| 2020-11-27 | $36.10 | $36.81 | $35.61 | $36.71 | $36.71 | 45,203 |
| 2020-11-25 | $37.01 | $37.11 | $35.24 | $36.10 | $36.10 | 127,210 |
| 2020-11-24 | $36.63 | $38.23 | $36.46 | $37.27 | $37.27 | 286,843 |
| 2020-11-23 | $35.47 | $36.84 | $34.50 | $36.06 | $36.06 | 311,838 |
| 2020-11-20 | $36.05 | $36.96 | $35.29 | $35.47 | $35.47 | 166,743 |
| 2020-11-19 | $34.65 | $36.48 | $34.22 | $36.34 | $36.34 | 158,078 |
| 2020-11-18 | $34.27 | $34.94 | $34.19 | $34.41 | $34.41 | 176,452 |
| 2020-11-17 | $33.65 | $34.57 | $33.37 | $34.28 | $34.28 | 187,087 |
| 2020-11-16 | $33.65 | $34.66 | $33.21 | $33.99 | $33.99 | 207,030 |
| 2020-11-13 | $32.50 | $33.47 | $32.18 | $33.23 | $33.23 | 133,176 |
| 2020-11-12 | $32.72 | $33.23 | $32.16 | $32.52 | $32.52 | 98,751 |
| 2020-11-11 | $33.52 | $33.52 | $32.22 | $32.72 | $32.72 | 175,401 |
| 2020-11-10 | $32.22 | $34.27 | $32.01 | $33.45 | $33.45 | 253,963 |
| 2020-11-09 | $30.98 | $34.83 | $30.98 | $32.14 | $32.14 | 431,471 |
| 2020-11-06 | $27.19 | $29.47 | $27.19 | $29.19 | $29.19 | 281,118 |
| 2020-11-05 | $28.20 | $29.69 | $26.90 | $27.19 | $27.19 | 462,521 |
| 2020-11-04 | $29.46 | $30.49 | $28.66 | $29.94 | $29.94 | 149,646 |
| 2020-11-03 | $29.50 | $29.54 | $28.10 | $29.28 | $29.28 | 174,461 |
| 2020-11-02 | $29.24 | $29.60 | $27.64 | $28.49 | $28.49 | 155,497 |
| 2020-10-30 | $28.13 | $29.61 | $28.13 | $29.21 | $29.21 | 279,550 |
| 2020-10-29 | $28.69 | $29.01 | $27.20 | $28.11 | $28.11 | 214,463 |
| 2020-10-28 | $28.42 | $28.77 | $27.75 | $28.68 | $28.68 | 179,438 |
| 2020-10-27 | $28.34 | $28.94 | $28.24 | $28.83 | $28.83 | 161,338 |
| 2020-10-26 | $27.86 | $28.42 | $27.45 | $28.41 | $28.41 | 167,984 |
| 2020-10-23 | $28.51 | $28.76 | $27.46 | $28.01 | $28.01 | 134,776 |
| 2020-10-22 | $27.66 | $28.62 | $27.13 | $28.42 | $28.42 | 171,871 |
| 2020-10-21 | $28.52 | $28.89 | $27.71 | $27.73 | $27.73 | 85,088 |
| 2020-10-20 | $29.26 | $29.31 | $28.25 | $28.34 | $28.34 | 108,314 |
| 2020-10-19 | $30.56 | $30.87 | $29.05 | $29.14 | $29.14 | 166,861 |
| 2020-10-16 | $30.80 | $31.50 | $30.21 | $30.56 | $30.56 | 127,858 |
| 2020-10-15 | $30.54 | $30.96 | $30.08 | $30.85 | $30.85 | 69,096 |
| 2020-10-14 | $31.29 | $31.76 | $30.50 | $30.61 | $30.61 | 76,432 |
| 2020-10-13 | $31.48 | $31.70 | $30.80 | $31.29 | $31.29 | 157,416 |
| 2020-10-12 | $31.12 | $31.73 | $30.98 | $31.55 | $31.55 | 109,830 |
| 2020-10-09 | $30.31 | $31.17 | $30.31 | $31.05 | $31.05 | 78,641 |
| 2020-10-08 | $30.00 | $30.81 | $29.82 | $30.70 | $30.70 | 138,544 |
| 2020-10-07 | $29.91 | $30.39 | $29.46 | $29.74 | $29.74 | 138,483 |
| 2020-10-06 | $30.11 | $30.60 | $29.61 | $29.74 | $29.74 | 176,532 |
| 2020-10-05 | $29.93 | $30.39 | $29.54 | $29.87 | $29.87 | 145,463 |
| 2020-10-02 | $28.34 | $30.07 | $28.34 | $29.76 | $29.76 | 347,312 |
| 2020-10-01 | $29.08 | $29.15 | $28.26 | $28.79 | $28.79 | 107,864 |
| 2020-09-30 | $29.21 | $29.94 | $28.64 | $29.00 | $29.00 | 190,551 |
| 2020-09-29 | $28.45 | $29.39 | $28.39 | $29.14 | $29.14 | 213,913 |
| 2020-09-28 | $28.81 | $29.23 | $28.31 | $28.41 | $28.41 | 205,462 |
| 2020-09-25 | $27.46 | $28.47 | $27.24 | $28.43 | $28.43 | 155,011 |
| 2020-09-24 | $27.67 | $27.92 | $27.27 | $27.51 | $27.51 | 322,471 |
| 2020-09-23 | $29.00 | $29.37 | $27.71 | $27.77 | $27.77 | 210,119 |
| 2020-09-22 | $28.63 | $28.98 | $28.23 | $28.94 | $28.94 | 207,003 |
| 2020-09-21 | $28.11 | $28.63 | $27.44 | $28.51 | $28.51 | 341,498 |
| 2020-09-18 | $28.92 | $29.11 | $27.91 | $28.77 | $28.77 | 507,685 |
| 2020-09-17 | $28.31 | $28.75 | $28.00 | $28.61 | $28.61 | 163,968 |
| 2020-09-16 | $28.16 | $29.02 | $27.97 | $28.64 | $28.64 | 186,646 |
| 2020-09-15 | $28.04 | $28.50 | $27.99 | $28.13 | $28.13 | 135,273 |
| 2020-09-14 | $27.31 | $28.15 | $27.27 | $27.81 | $27.81 | 158,269 |
| 2020-09-11 | $27.45 | $27.74 | $26.57 | $27.08 | $27.08 | 202,044 |
| 2020-09-10 | $27.48 | $27.96 | $27.30 | $27.30 | $27.30 | 154,214 |
| 2020-09-09 | $27.16 | $27.38 | $26.67 | $27.29 | $27.29 | 177,907 |
| 2020-09-08 | $27.57 | $27.57 | $26.87 | $27.01 | $27.01 | 121,002 |
| 2020-09-04 | $27.92 | $28.11 | $27.03 | $27.77 | $27.77 | 192,845 |
| 2020-09-03 | $28.61 | $28.63 | $27.15 | $27.89 | $27.89 | 300,088 |
| 2020-09-02 | $28.76 | $29.20 | $28.53 | $28.64 | $28.64 | 216,674 |
| 2020-09-01 | $30.04 | $30.21 | $28.69 | $28.94 | $28.94 | 244,479 |
| 2020-08-31 | $29.95 | $30.39 | $29.34 | $30.23 | $30.23 | 226,254 |
| 2020-08-28 | $29.69 | $30.12 | $29.17 | $30.04 | $30.04 | 131,308 |
| 2020-08-27 | $29.11 | $30.09 | $28.69 | $29.57 | $29.57 | 216,769 |
| 2020-08-26 | $29.62 | $29.99 | $28.28 | $28.91 | $28.91 | 202,272 |
| 2020-08-25 | $29.38 | $30.07 | $28.90 | $29.85 | $29.85 | 240,888 |
| 2020-08-24 | $29.59 | $29.60 | $28.60 | $29.23 | $29.23 | 179,706 |
| 2020-08-21 | $31.19 | $31.25 | $29.21 | $29.36 | $29.36 | 218,987 |
| 2020-08-20 | $31.50 | $32.12 | $31.29 | $31.47 | $31.47 | 139,418 |
| 2020-08-19 | $32.29 | $32.29 | $31.36 | $31.69 | $31.69 | 139,983 |
| 2020-08-18 | $32.49 | $32.72 | $31.62 | $32.12 | $32.12 | 178,584 |
| 2020-08-17 | $32.18 | $32.87 | $31.41 | $32.39 | $32.39 | 123,065 |
| 2020-08-14 | $32.35 | $32.99 | $31.79 | $31.99 | $31.99 | 84,131 |
| 2020-08-13 | $32.14 | $32.84 | $31.97 | $32.49 | $32.49 | 109,019 |
| 2020-08-12 | $32.36 | $32.95 | $31.84 | $32.17 | $32.17 | 147,738 |
| 2020-08-11 | $32.61 | $33.32 | $31.85 | $31.98 | $31.98 | 250,636 |
| 2020-08-10 | $34.72 | $35.22 | $32.30 | $32.44 | $32.44 | 302,138 |
| 2020-08-07 | $34.16 | $35.34 | $33.93 | $34.90 | $34.90 | 192,203 |
| 2020-08-06 | $34.32 | $34.67 | $32.93 | $34.24 | $34.24 | 429,943 |
| 2020-08-05 | $31.98 | $35.44 | $28.57 | $34.72 | $34.72 | 1,196,310 |
| 2020-08-04 | $30.00 | $31.43 | $29.22 | $30.64 | $30.64 | 602,828 |
| 2020-08-03 | $30.78 | $30.85 | $29.28 | $29.82 | $29.82 | 414,543 |
| 2020-07-31 | $32.32 | $32.96 | $30.14 | $30.70 | $30.70 | 391,041 |
| 2020-07-30 | $30.97 | $33.19 | $30.59 | $32.52 | $32.52 | 549,436 |
| 2020-07-29 | $30.36 | $31.70 | $30.00 | $31.31 | $31.31 | 1,572,754 |
| 2020-07-28 | $31.08 | $31.52 | $29.97 | $29.98 | $29.98 | 740,037 |
| 2020-07-27 | $32.05 | $32.20 | $30.77 | $30.99 | $30.99 | 580,339 |
| 2020-07-24 | $33.14 | $33.75 | $31.87 | $31.91 | $31.91 | 351,056 |
| 2020-07-23 | $33.34 | $34.09 | $32.12 | $32.98 | $32.98 | 504,017 |
| 2020-07-22 | $36.08 | $36.64 | $34.94 | $34.97 | $34.97 | 191,423 |
| 2020-07-21 | $36.58 | $37.45 | $35.93 | $35.99 | $35.99 | 253,989 |
| 2020-07-20 | $36.81 | $37.17 | $35.66 | $36.11 | $36.11 | 111,826 |
| 2020-07-17 | $36.00 | $37.45 | $35.58 | $36.86 | $36.86 | 171,500 |
| 2020-07-16 | $37.01 | $37.01 | $35.55 | $35.95 | $35.95 | 141,200 |
| 2020-07-15 | $35.07 | $37.50 | $35.01 | $37.05 | $37.05 | 288,100 |
| 2020-07-14 | $34.20 | $35.18 | $34.19 | $34.93 | $34.93 | 264,500 |
| 2020-07-13 | $36.06 | $36.39 | $34.11 | $34.21 | $34.21 | 306,400 |
| 2020-07-10 | $34.87 | $35.71 | $34.50 | $35.61 | $35.61 | 142,800 |
| 2020-07-09 | $36.00 | $36.08 | $34.28 | $34.84 | $34.84 | 167,400 |
| 2020-07-08 | $36.53 | $37.11 | $35.15 | $35.87 | $35.87 | 138,200 |
| 2020-07-07 | $37.33 | $37.71 | $36.39 | $36.57 | $36.57 | 189,400 |
| 2020-07-06 | $36.85 | $37.66 | $36.41 | $37.31 | $37.31 | 145,500 |
| 2020-07-02 | $36.36 | $36.99 | $35.88 | $36.27 | $36.27 | 184,500 |
| 2020-07-01 | $35.59 | $36.39 | $35.27 | $35.86 | $35.86 | 131,300 |
| 2020-06-30 | $35.00 | $35.62 | $34.41 | $35.52 | $35.52 | 147,700 |
| 2020-06-29 | $34.92 | $35.69 | $34.17 | $34.92 | $34.92 | 293,300 |
| 2020-06-26 | $34.88 | $35.28 | $34.40 | $34.74 | $34.74 | 463,426 |
| 2020-06-25 | $34.30 | $34.96 | $33.86 | $34.90 | $34.90 | 198,257 |
| 2020-06-24 | $35.36 | $35.70 | $33.44 | $33.81 | $33.81 | 237,955 |
| 2020-06-23 | $34.79 | $36.00 | $34.74 | $35.76 | $35.76 | 252,289 |
| 2020-06-22 | $34.33 | $34.55 | $32.76 | $34.35 | $34.35 | 231,419 |
| 2020-06-19 | $34.50 | $34.90 | $33.42 | $34.35 | $34.35 | 426,063 |
| 2020-06-18 | $33.83 | $35.08 | $33.67 | $34.24 | $34.24 | 195,520 |
| 2020-06-17 | $34.30 | $34.83 | $33.45 | $34.05 | $34.05 | 192,257 |
| 2020-06-16 | $35.31 | $36.00 | $33.57 | $34.09 | $34.09 | 255,140 |
| 2020-06-15 | $32.38 | $35.40 | $32.31 | $34.40 | $34.40 | 443,786 |
| 2020-06-12 | $34.45 | $34.61 | $31.59 | $32.86 | $32.86 | 638,465 |
| 2020-06-11 | $35.50 | $35.50 | $33.32 | $33.32 | $33.32 | 643,498 |
| 2020-06-10 | $40.26 | $40.28 | $36.36 | $37.39 | $37.39 | 700,005 |
| 2020-06-09 | $40.64 | $41.04 | $39.94 | $40.15 | $40.15 | 175,109 |
| 2020-06-08 | $41.68 | $42.10 | $40.38 | $40.75 | $40.75 | 237,808 |
| 2020-06-05 | $38.75 | $41.52 | $38.68 | $41.23 | $41.23 | 327,235 |
| 2020-06-04 | $38.08 | $38.82 | $37.51 | $38.11 | $38.11 | 239,262 |
| 2020-06-03 | $39.02 | $39.70 | $38.26 | $38.38 | $38.38 | 195,083 |
| 2020-06-02 | $38.82 | $39.13 | $37.79 | $38.84 | $38.84 | 178,113 |
| 2020-06-01 | $37.24 | $39.12 | $36.79 | $38.55 | $38.55 | 264,425 |
| 2020-05-29 | $38.63 | $38.63 | $36.74 | $38.00 | $38.00 | 389,841 |
| 2020-05-28 | $37.92 | $39.60 | $37.57 | $38.38 | $38.38 | 301,729 |
| 2020-05-27 | $37.65 | $37.88 | $36.31 | $37.50 | $37.50 | 563,526 |
| 2020-05-26 | $37.47 | $38.34 | $36.50 | $37.05 | $37.05 | 435,167 |
| 2020-05-22 | $36.97 | $37.20 | $36.10 | $36.80 | $36.80 | 184,354 |
| 2020-05-21 | $36.66 | $37.25 | $36.20 | $36.57 | $36.57 | 243,945 |
| 2020-05-20 | $38.04 | $38.16 | $36.55 | $36.78 | $36.78 | 278,209 |
| 2020-05-19 | $38.45 | $38.83 | $37.34 | $37.42 | $37.42 | 219,108 |
| 2020-05-18 | $38.56 | $39.46 | $37.90 | $38.15 | $38.15 | 278,260 |
| 2020-05-15 | $37.33 | $37.97 | $37.05 | $37.64 | $37.64 | 189,129 |
| 2020-05-14 | $35.45 | $37.95 | $34.63 | $37.41 | $37.41 | 367,399 |
| 2020-05-13 | $37.08 | $37.10 | $34.68 | $36.11 | $36.11 | 491,177 |
| 2020-05-12 | $39.62 | $39.69 | $37.03 | $37.04 | $37.04 | 443,915 |
| 2020-05-11 | $39.63 | $40.10 | $38.50 | $39.64 | $39.64 | 463,015 |
| 2020-05-08 | $41.60 | $42.19 | $39.88 | $40.15 | $40.15 | 374,070 |
| 2020-05-07 | $40.56 | $42.40 | $40.07 | $41.21 | $41.21 | 649,425 |
| 2020-05-06 | $48.58 | $48.62 | $39.15 | $39.51 | $39.51 | 1,599,143 |
| 2020-05-05 | $50.67 | $54.00 | $50.58 | $52.90 | $52.90 | 429,748 |
| 2020-05-04 | $51.32 | $51.49 | $49.69 | $50.26 | $50.26 | 583,778 |
| 2020-05-01 | $49.22 | $51.75 | $48.69 | $51.54 | $51.54 | 456,491 |
| 2020-04-30 | $51.92 | $52.02 | $49.92 | $50.00 | $50.00 | 561,744 |
| 2020-04-29 | $53.89 | $54.43 | $51.60 | $52.00 | $52.00 | 377,818 |
| 2020-04-28 | $52.69 | $54.17 | $50.82 | $53.00 | $53.00 | 436,217 |
| 2020-04-27 | $49.93 | $52.03 | $49.93 | $51.51 | $51.51 | 320,146 |
| 2020-04-24 | $50.71 | $51.52 | $49.04 | $49.48 | $49.48 | 183,989 |
| 2020-04-23 | $48.45 | $51.04 | $47.21 | $49.98 | $49.98 | 315,461 |
| 2020-04-22 | $48.02 | $49.32 | $46.25 | $47.80 | $47.80 | 340,403 |
| 2020-04-21 | $49.08 | $49.57 | $46.90 | $47.82 | $47.82 | 217,398 |
| 2020-04-20 | $49.18 | $50.80 | $48.33 | $49.77 | $49.77 | 182,664 |
| 2020-04-17 | $47.46 | $49.75 | $46.93 | $49.30 | $49.30 | 176,165 |
| 2020-04-16 | $49.77 | $50.76 | $46.22 | $46.62 | $46.62 | 334,102 |
| 2020-04-15 | $49.54 | $50.94 | $48.25 | $49.24 | $49.24 | 370,524 |
| 2020-04-14 | $55.00 | $55.55 | $50.90 | $51.13 | $51.13 | 287,398 |
| 2020-04-13 | $53.92 | $54.44 | $52.48 | $53.77 | $53.77 | 336,122 |
| 2020-04-09 | $51.33 | $54.22 | $51.14 | $53.56 | $53.56 | 225,334 |
| 2020-04-08 | $51.75 | $51.75 | $49.20 | $51.06 | $51.06 | 419,924 |
| 2020-04-07 | $53.89 | $54.96 | $49.67 | $50.29 | $50.29 | 421,099 |
| 2020-04-06 | $52.00 | $53.62 | $50.42 | $53.34 | $53.34 | 286,092 |
| 2020-04-03 | $50.78 | $52.00 | $50.05 | $50.91 | $50.91 | 316,554 |
| 2020-04-02 | $48.60 | $51.47 | $48.32 | $50.55 | $50.55 | 248,102 |
| 2020-04-01 | $51.12 | $51.12 | $47.01 | $48.99 | $48.99 | 324,980 |
| 2020-03-31 | $51.93 | $53.71 | $50.67 | $51.66 | $51.66 | 263,458 |
| 2020-03-30 | $51.45 | $53.47 | $50.03 | $51.42 | $51.42 | 459,791 |
| 2020-03-27 | $53.61 | $54.00 | $49.22 | $50.06 | $50.06 | 624,302 |
| 2020-03-26 | $50.55 | $55.18 | $49.52 | $54.89 | $54.89 | 697,488 |
| 2020-03-25 | $51.06 | $52.82 | $46.33 | $52.50 | $52.50 | 770,098 |
| 2020-03-24 | $50.17 | $52.00 | $43.11 | $51.04 | $51.04 | 1,137,701 |
| 2020-03-23 | $40.55 | $50.67 | $40.53 | $48.36 | $48.36 | 883,467 |
| 2020-03-20 | $37.37 | $40.44 | $36.08 | $40.00 | $40.00 | 786,891 |
| 2020-03-19 | $32.46 | $37.19 | $32.45 | $37.04 | $37.04 | 636,337 |
| 2020-03-18 | $36.60 | $37.42 | $31.21 | $32.63 | $32.63 | 497,743 |
| 2020-03-17 | $39.93 | $40.78 | $36.22 | $37.71 | $37.71 | 638,126 |
| 2020-03-16 | $38.00 | $41.46 | $35.00 | $39.19 | $39.19 | 507,608 |
| 2020-03-13 | $42.61 | $44.08 | $40.89 | $43.85 | $43.85 | 728,795 |
| 2020-03-12 | $37.68 | $41.44 | $37.22 | $40.58 | $40.58 | 624,052 |
| 2020-03-11 | $43.29 | $43.75 | $40.38 | $40.61 | $40.61 | 421,234 |
| 2020-03-10 | $43.81 | $44.66 | $41.32 | $44.33 | $44.33 | 413,348 |
| 2020-03-09 | $42.25 | $43.70 | $40.40 | $43.00 | $43.00 | 445,036 |
| 2020-03-06 | $41.72 | $46.69 | $41.59 | $44.52 | $44.52 | 419,721 |
| 2020-03-05 | $43.92 | $44.49 | $41.62 | $42.58 | $42.58 | 283,154 |
| 2020-03-04 | $45.40 | $45.52 | $43.07 | $44.87 | $44.87 | 207,697 |
| 2020-03-03 | $47.73 | $48.62 | $42.74 | $44.11 | $44.11 | 439,360 |
| 2020-03-02 | $45.71 | $47.82 | $45.71 | $47.67 | $47.67 | 475,770 |
| 2020-02-28 | $46.60 | $47.72 | $43.56 | $45.78 | $45.78 | 964,851 |
| 2020-02-27 | $46.76 | $48.93 | $45.55 | $47.93 | $47.93 | 656,469 |
| 2020-02-26 | $37.25 | $49.78 | $37.25 | $47.88 | $47.88 | 1,150,300 |
| 2020-02-25 | $43.49 | $43.58 | $41.52 | $41.98 | $41.98 | 892,840 |
| 2020-02-24 | $42.80 | $43.77 | $42.21 | $43.44 | $43.44 | 294,997 |
| 2020-02-21 | $44.64 | $45.06 | $43.93 | $44.13 | $44.13 | 247,968 |
| 2020-02-20 | $45.37 | $45.91 | $44.19 | $44.85 | $44.85 | 264,132 |
| 2020-02-19 | $45.22 | $45.96 | $44.36 | $45.46 | $45.46 | 474,429 |
| 2020-02-18 | $46.20 | $46.74 | $44.92 | $45.18 | $45.18 | 248,321 |
| 2020-02-14 | $46.25 | $47.74 | $45.69 | $46.22 | $46.22 | 202,293 |
| 2020-02-13 | $45.63 | $46.23 | $44.88 | $46.16 | $46.16 | 151,943 |
| 2020-02-12 | $46.44 | $46.92 | $44.81 | $45.88 | $45.88 | 290,929 |
| 2020-02-11 | $45.68 | $47.37 | $45.18 | $46.60 | $46.60 | 289,330 |
| 2020-02-10 | $46.76 | $46.85 | $45.03 | $45.34 | $45.34 | 264,166 |
| 2020-02-07 | $48.09 | $48.09 | $46.22 | $46.81 | $46.81 | 194,776 |
| 2020-02-06 | $47.80 | $48.91 | $47.13 | $48.20 | $48.20 | 255,382 |
| 2020-02-05 | $45.81 | $48.11 | $45.81 | $47.72 | $47.72 | 332,702 |
| 2020-02-04 | $45.72 | $46.61 | $45.07 | $45.42 | $45.42 | 170,236 |
| 2020-02-03 | $44.67 | $45.66 | $44.57 | $45.02 | $45.02 | 447,310 |
| 2020-01-31 | $45.10 | $45.11 | $43.31 | $44.27 | $44.27 | 252,892 |
| 2020-01-30 | $45.51 | $46.06 | $45.08 | $45.28 | $45.28 | 232,028 |
| 2020-01-29 | $46.07 | $46.47 | $45.53 | $45.96 | $45.96 | 215,762 |
| 2020-01-28 | $46.70 | $47.26 | $45.04 | $46.64 | $46.64 | 249,574 |
| 2020-01-27 | $45.78 | $47.37 | $44.78 | $46.36 | $46.36 | 418,560 |
| 2020-01-24 | $47.86 | $47.86 | $45.88 | $46.75 | $46.75 | 309,043 |
| 2020-01-23 | $47.56 | $47.73 | $46.15 | $47.63 | $47.63 | 257,183 |
| 2020-01-22 | $48.76 | $49.00 | $47.56 | $47.66 | $47.66 | 238,399 |
| 2020-01-21 | $49.01 | $49.79 | $48.11 | $48.60 | $48.60 | 238,401 |
| 2020-01-17 | $52.22 | $52.73 | $49.11 | $49.43 | $49.43 | 249,765 |
| 2020-01-16 | $51.09 | $53.73 | $50.93 | $51.79 | $51.79 | 319,512 |
| 2020-01-15 | $50.39 | $53.19 | $50.38 | $50.87 | $50.87 | 556,439 |
| 2020-01-14 | $47.80 | $50.78 | $47.30 | $50.38 | $50.38 | 1,028,823 |
| 2020-01-13 | $47.63 | $50.92 | $47.28 | $47.69 | $47.69 | 1,540,288 |
| 2020-01-10 | $63.51 | $64.50 | $60.31 | $61.17 | $61.17 | 630,914 |
| 2020-01-09 | $66.35 | $66.76 | $63.06 | $63.22 | $63.22 | 270,015 |
| 2020-01-08 | $65.85 | $67.02 | $65.47 | $65.86 | $65.86 | 213,912 |
| 2020-01-07 | $66.37 | $66.93 | $64.75 | $66.17 | $66.17 | 223,294 |
| 2020-01-06 | $65.85 | $67.05 | $64.53 | $66.66 | $66.66 | 247,215 |
| 2020-01-03 | $66.40 | $66.99 | $65.55 | $66.34 | $66.34 | 232,583 |
| 2020-01-02 | $68.68 | $68.68 | $66.70 | $67.59 | $67.59 | 231,418 |
| 2019-12-31 | $67.63 | $69.25 | $67.30 | $68.33 | $68.33 | 189,804 |
| 2019-12-30 | $68.36 | $68.75 | $67.13 | $67.85 | $67.85 | 336,357 |
| 2019-12-27 | $71.03 | $71.03 | $68.34 | $68.54 | $68.54 | 314,182 |
| 2019-12-26 | $71.24 | $72.30 | $70.07 | $70.30 | $70.30 | 194,718 |
| 2019-12-24 | $71.20 | $72.25 | $70.58 | $71.47 | $71.47 | 144,114 |
| 2019-12-23 | $71.29 | $71.29 | $69.73 | $70.87 | $70.87 | 331,774 |
| 2019-12-20 | $71.52 | $72.12 | $70.85 | $70.97 | $70.97 | 460,953 |
| 2019-12-19 | $71.81 | $71.92 | $70.53 | $71.07 | $71.07 | 262,699 |
| 2019-12-18 | $71.17 | $71.72 | $70.83 | $71.51 | $71.51 | 208,241 |
| 2019-12-17 | $71.21 | $71.21 | $68.47 | $70.91 | $70.91 | 217,516 |
| 2019-12-16 | $71.39 | $72.04 | $70.59 | $70.86 | $70.86 | 177,763 |
| 2019-12-13 | $71.46 | $72.16 | $70.56 | $70.74 | $70.74 | 165,961 |
| 2019-12-12 | $71.44 | $73.23 | $70.78 | $71.69 | $71.69 | 198,229 |
| 2019-12-11 | $71.71 | $72.91 | $70.93 | $71.61 | $71.61 | 141,550 |
| 2019-12-10 | $71.88 | $72.99 | $70.30 | $71.70 | $71.70 | 358,597 |
| 2019-12-09 | $71.92 | $72.74 | $70.05 | $71.38 | $71.38 | 331,310 |
| 2019-12-06 | $72.42 | $73.49 | $71.89 | $72.27 | $72.27 | 247,154 |
| 2019-12-05 | $72.78 | $73.07 | $71.50 | $71.78 | $71.78 | 200,692 |
| 2019-12-04 | $74.19 | $74.55 | $72.47 | $72.57 | $72.57 | 208,367 |
| 2019-12-03 | $71.08 | $73.70 | $70.51 | $73.42 | $73.42 | 254,655 |
| 2019-12-02 | $73.41 | $73.80 | $71.05 | $71.68 | $71.68 | 440,941 |
| 2019-11-29 | $73.56 | $74.27 | $73.09 | $73.61 | $73.61 | 67,553 |
| 2019-11-27 | $75.17 | $76.69 | $73.31 | $73.89 | $73.89 | 194,758 |
| 2019-11-26 | $76.16 | $76.89 | $74.06 | $74.90 | $74.90 | 442,828 |
| 2019-11-25 | $73.04 | $76.26 | $72.22 | $76.15 | $76.15 | 434,915 |
| 2019-11-22 | $71.15 | $73.11 | $70.61 | $73.08 | $73.08 | 377,314 |
| 2019-11-21 | $70.59 | $71.01 | $69.43 | $70.60 | $70.60 | 305,452 |
| 2019-11-20 | $71.18 | $71.47 | $69.31 | $70.55 | $70.55 | 438,224 |
| 2019-11-19 | $69.82 | $71.48 | $69.09 | $71.18 | $71.18 | 305,015 |
| 2019-11-18 | $71.09 | $71.56 | $68.92 | $69.66 | $69.66 | 353,894 |
| 2019-11-15 | $70.35 | $72.54 | $70.14 | $71.28 | $71.28 | 400,244 |
| 2019-11-14 | $69.70 | $70.15 | $68.52 | $69.70 | $69.70 | 338,499 |
| 2019-11-13 | $68.72 | $70.14 | $67.51 | $70.10 | $70.10 | 524,819 |
| 2019-11-12 | $67.36 | $69.32 | $66.38 | $69.05 | $69.05 | 462,338 |
| 2019-11-11 | $69.09 | $69.36 | $66.08 | $67.60 | $67.60 | 530,850 |
| 2019-11-08 | $69.34 | $70.91 | $67.90 | $69.07 | $69.07 | 538,642 |
| 2019-11-07 | $67.91 | $70.12 | $66.03 | $69.05 | $69.05 | 985,214 |
| 2019-11-06 | $68.63 | $73.00 | $65.12 | $67.69 | $67.69 | 1,808,153 |
| 2019-11-05 | $57.82 | $60.03 | $57.28 | $59.32 | $59.32 | 783,267 |
| 2019-11-04 | $56.41 | $58.18 | $56.10 | $57.70 | $57.70 | 408,779 |
| 2019-11-01 | $54.62 | $57.26 | $54.56 | $56.02 | $56.02 | 347,927 |
| 2019-10-31 | $54.08 | $54.60 | $52.85 | $54.44 | $54.44 | 339,899 |
| 2019-10-30 | $53.90 | $54.30 | $52.79 | $54.21 | $54.21 | 318,742 |
| 2019-10-29 | $54.22 | $54.83 | $53.26 | $53.94 | $53.94 | 291,918 |
| 2019-10-28 | $52.57 | $54.42 | $52.54 | $54.33 | $54.33 | 330,502 |
| 2019-10-25 | $51.69 | $53.63 | $51.23 | $52.52 | $52.52 | 200,842 |
| 2019-10-24 | $52.44 | $52.45 | $51.12 | $51.64 | $51.64 | 385,645 |
| 2019-10-23 | $50.89 | $52.16 | $49.92 | $52.01 | $52.01 | 312,305 |
| 2019-10-22 | $49.58 | $51.37 | $48.61 | $50.80 | $50.80 | 242,215 |
| 2019-10-21 | $49.51 | $50.29 | $49.03 | $49.52 | $49.52 | 389,363 |
| 2019-10-18 | $49.42 | $49.85 | $48.32 | $48.98 | $48.98 | 165,733 |
| 2019-10-17 | $49.86 | $50.06 | $48.96 | $49.39 | $49.39 | 196,645 |
| 2019-10-16 | $48.74 | $49.83 | $47.96 | $48.96 | $48.96 | 204,335 |
| 2019-10-15 | $48.16 | $49.44 | $47.17 | $48.74 | $48.74 | 328,413 |
| 2019-10-14 | $48.46 | $49.50 | $45.56 | $47.84 | $47.84 | 320,624 |
| 2019-10-11 | $46.87 | $49.44 | $46.25 | $48.67 | $48.67 | 351,836 |
| 2019-10-10 | $47.63 | $47.90 | $45.55 | $46.08 | $46.08 | 246,576 |
| 2019-10-09 | $47.19 | $47.79 | $46.61 | $47.67 | $47.67 | 175,052 |
| 2019-10-08 | $47.26 | $48.01 | $46.27 | $46.73 | $46.73 | 346,097 |
| 2019-10-07 | $47.87 | $48.60 | $47.62 | $47.90 | $47.90 | 255,890 |
| 2019-10-04 | $47.73 | $48.33 | $46.93 | $47.82 | $47.82 | 205,718 |
| 2019-10-03 | $45.93 | $47.67 | $45.59 | $47.41 | $47.41 | 335,042 |
| 2019-10-02 | $45.54 | $46.12 | $44.13 | $45.95 | $45.95 | 361,502 |
| 2019-10-01 | $48.00 | $49.00 | $45.66 | $46.00 | $46.00 | 218,764 |
| 2019-09-30 | $47.77 | $49.00 | $47.11 | $47.91 | $47.91 | 232,237 |
| 2019-09-27 | $47.73 | $48.89 | $47.28 | $47.77 | $47.77 | 231,605 |
| 2019-09-26 | $48.24 | $48.24 | $46.69 | $47.37 | $47.37 | 191,560 |
| 2019-09-25 | $47.84 | $49.19 | $47.71 | $48.32 | $48.32 | 297,658 |
| 2019-09-24 | $47.63 | $48.62 | $47.40 | $47.95 | $47.95 | 372,448 |
| 2019-09-23 | $48.11 | $48.35 | $46.18 | $47.37 | $47.37 | 365,674 |
| 2019-09-20 | $48.95 | $50.08 | $47.76 | $48.62 | $48.62 | 654,730 |
| 2019-09-19 | $48.23 | $50.05 | $47.86 | $49.09 | $49.09 | 686,169 |
| 2019-09-18 | $50.51 | $50.99 | $47.61 | $48.46 | $48.46 | 610,175 |
| 2019-09-17 | $51.58 | $52.80 | $49.66 | $50.59 | $50.59 | 4,076,222 |
| 2019-09-16 | $47.97 | $51.67 | $47.87 | $51.50 | $51.50 | 757,762 |
| 2019-09-13 | $49.51 | $55.41 | $47.88 | $48.41 | $48.41 | 1,319,779 |
| 2019-09-12 | $48.25 | $48.38 | $46.68 | $47.08 | $47.08 | 334,240 |
| 2019-09-11 | $47.04 | $48.34 | $45.63 | $47.95 | $47.95 | 506,271 |
| 2019-09-10 | $42.44 | $46.76 | $42.42 | $46.68 | $46.68 | 508,488 |
| 2019-09-09 | $43.78 | $44.36 | $42.52 | $42.81 | $42.81 | 335,576 |
| 2019-09-06 | $44.80 | $45.03 | $43.49 | $43.67 | $43.67 | 289,410 |
| 2019-09-05 | $42.95 | $44.26 | $42.53 | $43.93 | $43.93 | 382,976 |
| 2019-09-04 | $44.64 | $45.24 | $42.12 | $42.51 | $42.51 | 576,628 |
| 2019-09-03 | $45.80 | $46.27 | $43.53 | $44.22 | $44.22 | 495,491 |
| 2019-08-30 | $46.04 | $46.82 | $45.47 | $46.37 | $46.37 | 532,157 |
| 2019-08-29 | $46.62 | $47.12 | $45.32 | $45.87 | $45.87 | 408,178 |
| 2019-08-28 | $45.41 | $46.97 | $45.34 | $45.89 | $45.89 | 377,672 |
| 2019-08-27 | $46.87 | $47.33 | $44.52 | $45.47 | $45.47 | 449,943 |
| 2019-08-26 | $44.93 | $46.70 | $44.48 | $46.41 | $46.41 | 449,032 |
| 2019-08-23 | $44.74 | $46.37 | $44.21 | $44.60 | $44.60 | 504,497 |
| 2019-08-22 | $43.37 | $45.05 | $42.84 | $44.72 | $44.72 | 835,979 |
| 2019-08-21 | $42.10 | $43.49 | $41.53 | $43.29 | $43.29 | 588,914 |
| 2019-08-20 | $43.13 | $43.16 | $41.71 | $41.82 | $41.82 | 418,981 |
| 2019-08-19 | $42.50 | $43.10 | $42.01 | $42.48 | $42.48 | 531,534 |
| 2019-08-16 | $43.27 | $44.13 | $42.01 | $42.18 | $42.18 | 597,877 |
| 2019-08-15 | $42.93 | $43.44 | $42.22 | $42.88 | $42.88 | 346,297 |
| 2019-08-14 | $45.47 | $45.50 | $42.69 | $42.93 | $42.93 | 486,080 |
| 2019-08-13 | $44.64 | $47.33 | $44.64 | $45.96 | $45.96 | 523,599 |
| 2019-08-12 | $44.74 | $45.89 | $44.22 | $44.98 | $44.98 | 878,570 |
| 2019-08-09 | $46.89 | $47.49 | $44.57 | $44.94 | $44.94 | 824,391 |
| 2019-08-08 | $41.98 | $46.78 | $41.62 | $46.66 | $46.66 | 1,348,083 |
| 2019-08-07 | $45.69 | $46.00 | $41.19 | $42.32 | $42.32 | 3,302,729 |
| 2019-08-06 | $58.76 | $59.46 | $54.25 | $55.18 | $55.18 | 1,170,867 |
| 2019-08-05 | $57.35 | $58.41 | $56.63 | $58.06 | $58.06 | 582,998 |
| 2019-08-02 | $60.14 | $61.42 | $57.89 | $58.75 | $58.75 | 398,535 |
| 2019-08-01 | $61.45 | $62.66 | $59.68 | $60.69 | $60.69 | 270,223 |
| 2019-07-31 | $63.19 | $64.13 | $60.63 | $61.50 | $61.50 | 296,496 |
| 2019-07-30 | $59.40 | $63.23 | $59.40 | $63.18 | $63.18 | 504,956 |
| 2019-07-29 | $61.53 | $61.53 | $58.71 | $59.66 | $59.66 | 446,983 |
| 2019-07-26 | $60.55 | $61.56 | $60.50 | $61.35 | $61.35 | 195,383 |
| 2019-07-25 | $60.65 | $62.61 | $59.12 | $60.28 | $60.28 | 524,229 |
| 2019-07-24 | $57.34 | $60.78 | $56.83 | $60.50 | $60.50 | 487,314 |
| 2019-07-23 | $58.49 | $59.14 | $56.96 | $57.35 | $57.35 | 394,549 |
| 2019-07-22 | $59.39 | $60.54 | $57.68 | $58.19 | $58.19 | 363,894 |
| 2019-07-19 | $59.83 | $60.26 | $58.20 | $58.67 | $58.67 | 398,974 |
| 2019-07-18 | $60.04 | $60.42 | $58.43 | $59.81 | $59.81 | 410,015 |
| 2019-07-17 | $62.03 | $62.75 | $59.84 | $59.89 | $59.89 | 419,186 |
| 2019-07-16 | $62.45 | $63.44 | $61.96 | $62.02 | $62.02 | 167,104 |
| 2019-07-15 | $62.50 | $63.59 | $62.06 | $62.62 | $62.62 | 146,919 |
| 2019-07-12 | $62.28 | $62.95 | $61.58 | $62.68 | $62.68 | 244,170 |
| 2019-07-11 | $63.85 | $64.90 | $61.82 | $62.17 | $62.17 | 437,152 |
| 2019-07-10 | $63.53 | $64.18 | $62.74 | $63.70 | $63.70 | 212,389 |
| 2019-07-09 | $63.55 | $63.96 | $61.35 | $63.26 | $63.26 | 407,878 |
| 2019-07-08 | $65.63 | $66.36 | $62.70 | $63.70 | $63.70 | 325,871 |
| 2019-07-05 | $64.67 | $66.08 | $63.80 | $65.89 | $65.89 | 301,248 |
| 2019-07-03 | $63.46 | $65.52 | $63.46 | $65.38 | $65.38 | 197,906 |
| 2019-07-02 | $66.84 | $66.84 | $64.70 | $65.26 | $65.26 | 246,533 |
| 2019-07-01 | $67.60 | $67.76 | $65.77 | $66.71 | $66.71 | 426,716 |
| 2019-06-28 | $63.53 | $67.01 | $63.02 | $66.76 | $66.76 | 648,516 |
| 2019-06-27 | $64.72 | $65.66 | $64.37 | $65.49 | $65.49 | 773,826 |
| 2019-06-26 | $68.27 | $68.88 | $63.57 | $64.32 | $64.32 | 865,630 |
| 2019-06-25 | $71.30 | $71.30 | $67.84 | $67.96 | $67.96 | 620,866 |
| 2019-06-24 | $71.56 | $72.56 | $70.90 | $71.19 | $71.19 | 296,164 |
| 2019-06-21 | $72.36 | $72.46 | $70.06 | $71.33 | $71.33 | 489,937 |
| 2019-06-20 | $72.12 | $73.38 | $70.90 | $72.67 | $72.67 | 491,057 |
| 2019-06-19 | $71.00 | $71.81 | $70.18 | $71.13 | $71.13 | 387,341 |
| 2019-06-18 | $71.70 | $74.06 | $70.96 | $71.03 | $71.03 | 453,649 |
| 2019-06-17 | $68.37 | $71.35 | $68.23 | $71.31 | $71.31 | 517,439 |
| 2019-06-14 | $67.73 | $68.32 | $66.21 | $68.00 | $68.00 | 315,011 |
| 2019-06-13 | $67.45 | $68.28 | $64.96 | $67.67 | $67.67 | 497,213 |
| 2019-06-12 | $65.63 | $67.82 | $65.61 | $67.39 | $67.39 | 440,334 |
| 2019-06-11 | $66.37 | $67.67 | $65.23 | $66.09 | $66.09 | 648,805 |
| 2019-06-10 | $66.51 | $67.28 | $64.31 | $64.61 | $64.61 | 444,767 |
| 2019-06-07 | $65.53 | $66.78 | $64.82 | $66.24 | $66.24 | 401,454 |
| 2019-06-06 | $62.78 | $65.09 | $62.32 | $64.90 | $64.90 | 751,397 |
| 2019-06-05 | $65.50 | $65.92 | $63.19 | $63.19 | $63.19 | 496,626 |
| 2019-06-04 | $64.15 | $65.23 | $62.77 | $65.05 | $65.05 | 598,308 |
| 2019-06-03 | $64.30 | $64.76 | $62.75 | $63.35 | $63.35 | 488,156 |
| 2019-05-31 | $63.95 | $65.31 | $62.90 | $64.47 | $64.47 | 668,348 |
| 2019-05-30 | $63.74 | $64.99 | $63.47 | $64.68 | $64.68 | 403,389 |
| 2019-05-29 | $64.54 | $65.32 | $62.83 | $63.62 | $63.62 | 588,671 |
| 2019-05-28 | $65.70 | $66.65 | $64.11 | $64.97 | $64.97 | 422,015 |
| 2019-05-24 | $66.39 | $67.24 | $65.51 | $66.00 | $66.00 | 426,241 |
| 2019-05-23 | $67.43 | $67.53 | $65.29 | $66.11 | $66.11 | 437,029 |
| 2019-05-22 | $68.95 | $69.10 | $67.47 | $68.06 | $68.06 | 351,903 |
| 2019-05-21 | $70.72 | $71.48 | $68.71 | $68.99 | $68.99 | 661,969 |
| 2019-05-20 | $70.85 | $71.97 | $68.87 | $69.95 | $69.95 | 575,307 |
| 2019-05-17 | $74.04 | $75.46 | $70.66 | $71.40 | $71.40 | 567,526 |
| 2019-05-16 | $74.85 | $77.52 | $74.56 | $74.95 | $74.95 | 529,996 |
| 2019-05-15 | $72.67 | $75.96 | $72.52 | $74.85 | $74.85 | 421,601 |
| 2019-05-14 | $73.50 | $74.92 | $72.78 | $73.37 | $73.37 | 599,589 |
| 2019-05-13 | $71.90 | $73.67 | $70.44 | $73.18 | $73.18 | 513,067 |
| 2019-05-10 | $72.20 | $74.15 | $69.13 | $74.04 | $74.04 | 640,662 |
| 2019-05-09 | $67.01 | $72.85 | $65.34 | $72.24 | $72.24 | 1,375,293 |
| 2019-05-08 | $64.62 | $71.72 | $64.01 | $67.79 | $67.79 | 5,201,298 |
| 2019-05-07 | $94.50 | $95.59 | $90.23 | $91.14 | $91.14 | 731,457 |
| 2019-05-06 | $91.00 | $95.25 | $90.50 | $95.15 | $95.15 | 602,364 |
| 2019-05-03 | $88.96 | $92.55 | $88.66 | $91.68 | $91.68 | 482,043 |
| 2019-05-02 | $86.06 | $89.37 | $85.51 | $88.11 | $88.11 | 267,099 |
| 2019-05-01 | $87.75 | $87.75 | $85.66 | $85.85 | $85.85 | 266,827 |
| 2019-04-30 | $86.97 | $89.35 | $86.25 | $87.30 | $87.30 | 427,273 |
| 2019-04-29 | $86.43 | $89.35 | $86.03 | $87.00 | $87.00 | 596,114 |
| 2019-04-26 | $82.69 | $86.63 | $82.52 | $86.22 | $86.22 | 600,246 |
| 2019-04-25 | $83.31 | $84.19 | $82.11 | $82.95 | $82.95 | 602,538 |
| 2019-04-24 | $84.27 | $86.47 | $82.89 | $83.40 | $83.40 | 526,389 |
| 2019-04-23 | $79.02 | $85.19 | $78.81 | $84.04 | $84.04 | 870,188 |
| 2019-04-22 | $78.61 | $79.66 | $77.52 | $78.86 | $78.86 | 624,756 |
| 2019-04-18 | $79.84 | $80.59 | $77.14 | $78.69 | $78.69 | 749,221 |
| 2019-04-17 | $82.67 | $82.92 | $79.28 | $79.91 | $79.91 | 407,316 |
| 2019-04-16 | $83.63 | $83.95 | $81.35 | $82.27 | $82.27 | 330,755 |
| 2019-04-15 | $84.12 | $84.83 | $82.72 | $83.14 | $83.14 | 385,433 |
| 2019-04-12 | $88.67 | $89.74 | $83.56 | $84.83 | $84.83 | 482,304 |
| 2019-04-11 | $89.58 | $89.58 | $86.01 | $88.01 | $88.01 | 874,292 |
| 2019-04-10 | $89.29 | $91.77 | $88.17 | $89.57 | $89.57 | 304,456 |
| 2019-04-09 | $92.30 | $93.19 | $88.75 | $89.49 | $89.49 | 497,681 |
| 2019-04-08 | $93.44 | $93.67 | $91.12 | $92.94 | $92.94 | 248,856 |
| 2019-04-05 | $92.59 | $93.80 | $92.42 | $93.37 | $93.37 | 285,112 |
| 2019-04-04 | $90.45 | $93.87 | $90.45 | $92.42 | $92.42 | 414,597 |
| 2019-04-03 | $91.25 | $94.90 | $89.95 | $90.20 | $90.20 | 668,372 |
| 2019-04-02 | $91.25 | $91.53 | $88.21 | $90.18 | $90.18 | 483,914 |
| 2019-04-01 | $95.97 | $96.00 | $90.50 | $91.25 | $91.25 | 491,189 |
| 2019-03-29 | $94.16 | $96.22 | $92.92 | $95.37 | $95.37 | 343,828 |
| 2019-03-28 | $92.61 | $94.80 | $91.94 | $93.75 | $93.75 | 330,855 |
| 2019-03-27 | $92.45 | $93.22 | $88.71 | $92.54 | $92.54 | 487,391 |
| 2019-03-26 | $92.36 | $94.24 | $91.72 | $92.64 | $92.64 | 363,098 |
| 2019-03-25 | $89.84 | $92.30 | $89.07 | $91.78 | $91.78 | 420,835 |
| 2019-03-22 | $94.17 | $94.57 | $89.79 | $90.12 | $90.12 | 431,342 |
| 2019-03-21 | $93.08 | $95.57 | $93.00 | $94.68 | $94.68 | 391,975 |
| 2019-03-20 | $95.79 | $96.99 | $92.97 | $93.27 | $93.27 | 423,887 |
| 2019-03-19 | $96.14 | $97.65 | $94.22 | $96.11 | $96.11 | 399,996 |
| 2019-03-18 | $95.20 | $98.42 | $95.20 | $95.71 | $95.71 | 473,600 |
| 2019-03-15 | $96.62 | $97.88 | $94.91 | $95.12 | $95.12 | 609,830 |
| 2019-03-14 | $97.28 | $98.10 | $95.11 | $96.38 | $96.38 | 279,443 |
| 2019-03-13 | $96.31 | $98.48 | $95.01 | $97.44 | $97.44 | 378,587 |
| 2019-03-12 | $96.44 | $97.78 | $95.18 | $95.84 | $95.84 | 532,674 |
| 2019-03-11 | $93.82 | $96.86 | $91.90 | $96.28 | $96.28 | 701,186 |
| 2019-03-08 | $96.66 | $96.99 | $93.54 | $93.95 | $93.95 | 605,025 |
| 2019-03-07 | $98.11 | $98.11 | $96.20 | $97.23 | $97.23 | 744,963 |
| 2019-03-06 | $102.81 | $103.21 | $97.84 | $98.51 | $98.51 | 624,949 |
| 2019-03-05 | $103.44 | $103.82 | $101.40 | $102.60 | $102.60 | 605,912 |
| 2019-03-04 | $106.71 | $107.66 | $102.87 | $102.99 | $102.99 | 773,865 |
| 2019-03-01 | $108.91 | $109.86 | $104.25 | $106.97 | $106.97 | 575,142 |
| 2019-02-28 | $107.01 | $110.30 | $107.00 | $107.46 | $107.46 | 954,274 |
| 2019-02-27 | $117.25 | $118.00 | $100.50 | $106.28 | $106.28 | 3,648,914 |
| 2019-02-26 | $145.28 | $145.75 | $139.95 | $140.06 | $140.06 | 716,158 |
| 2019-02-25 | $144.40 | $146.89 | $143.82 | $144.43 | $144.43 | 778,393 |
| 2019-02-22 | $139.60 | $143.83 | $139.12 | $143.33 | $143.33 | 429,393 |
| 2019-02-21 | $140.06 | $140.50 | $137.90 | $138.99 | $138.99 | 242,483 |
| 2019-02-20 | $139.76 | $141.48 | $139.44 | $140.51 | $140.51 | 259,698 |
| 2019-02-19 | $141.73 | $142.16 | $138.38 | $139.44 | $139.44 | 368,575 |
| 2019-02-15 | $138.98 | $143.20 | $137.91 | $141.89 | $141.89 | 385,306 |
| 2019-02-14 | $135.90 | $138.50 | $134.52 | $138.25 | $138.25 | 410,649 |
| 2019-02-13 | $138.10 | $139.20 | $133.04 | $136.10 | $136.10 | 844,801 |
| 2019-02-12 | $143.42 | $144.18 | $135.00 | $138.05 | $138.05 | 2,737,063 |
| 2019-02-11 | $135.35 | $142.36 | $134.50 | $142.20 | $142.20 | 849,950 |
| 2019-02-08 | $138.57 | $139.70 | $125.54 | $136.72 | $136.72 | 2,061,229 |
| 2019-02-07 | $142.63 | $142.63 | $138.09 | $139.74 | $139.74 | 483,655 |
| 2019-02-06 | $144.00 | $145.69 | $138.84 | $144.07 | $144.07 | 441,711 |
| 2019-02-05 | $151.70 | $152.59 | $144.04 | $144.07 | $144.07 | 651,869 |
| 2019-02-04 | $152.87 | $155.75 | $151.27 | $151.33 | $151.33 | 492,039 |
| 2019-02-01 | $151.21 | $154.61 | $151.15 | $152.23 | $152.23 | 262,626 |
| 2019-01-31 | $150.37 | $154.44 | $150.12 | $151.21 | $151.21 | 336,817 |
| 2019-01-30 | $147.70 | $150.93 | $145.52 | $149.80 | $149.80 | 329,455 |
| 2019-01-29 | $145.74 | $147.97 | $144.40 | $146.17 | $146.17 | 212,045 |
| 2019-01-28 | $148.26 | $150.08 | $145.25 | $145.71 | $145.71 | 227,215 |
| 2019-01-25 | $147.87 | $150.52 | $144.54 | $149.92 | $149.92 | 261,966 |
| 2019-01-24 | $143.18 | $147.62 | $142.58 | $147.23 | $147.23 | 231,003 |
| 2019-01-23 | $146.68 | $147.51 | $141.05 | $143.03 | $143.03 | 313,223 |
| 2019-01-22 | $151.22 | $151.30 | $144.70 | $145.99 | $145.99 | 445,081 |
| 2019-01-18 | $150.22 | $152.74 | $149.49 | $150.13 | $150.13 | 558,387 |
| 2019-01-17 | $146.17 | $149.30 | $145.07 | $148.54 | $148.54 | 474,291 |
| 2019-01-16 | $145.35 | $148.78 | $144.77 | $146.16 | $146.16 | 556,976 |
| 2019-01-15 | $139.11 | $149.44 | $135.64 | $145.20 | $145.20 | 698,018 |
| 2019-01-14 | $134.54 | $140.79 | $131.82 | $139.71 | $139.71 | 565,811 |
| 2019-01-11 | $140.91 | $140.91 | $134.42 | $135.81 | $135.81 | 366,884 |
| 2019-01-10 | $136.00 | $141.46 | $134.82 | $141.36 | $141.36 | 348,898 |
| 2019-01-09 | $134.50 | $138.95 | $134.50 | $136.59 | $136.59 | 387,052 |
| 2019-01-08 | $138.86 | $139.86 | $130.80 | $133.19 | $133.19 | 629,763 |
| 2019-01-07 | $128.52 | $136.44 | $127.42 | $136.14 | $136.14 | 527,781 |
| 2019-01-04 | $121.50 | $129.23 | $121.50 | $127.90 | $127.90 | 339,151 |
| 2019-01-03 | $122.54 | $124.50 | $119.22 | $121.13 | $121.13 | 489,079 |
| 2019-01-02 | $122.00 | $123.38 | $118.82 | $123.22 | $123.22 | 539,226 |
| 2018-12-31 | $123.63 | $125.80 | $122.89 | $124.17 | $124.17 | 357,813 |
| 2018-12-28 | $124.07 | $124.74 | $120.22 | $122.48 | $122.48 | 239,720 |
| 2018-12-27 | $120.34 | $127.29 | $117.23 | $122.81 | $122.81 | 300,721 |
| 2018-12-26 | $113.85 | $123.07 | $113.50 | $123.07 | $123.07 | 419,635 |
| 2018-12-24 | $114.29 | $115.57 | $110.51 | $112.83 | $112.83 | 161,838 |
| 2018-12-21 | $116.32 | $118.12 | $113.22 | $115.29 | $115.29 | 558,802 |
| 2018-12-20 | $120.42 | $121.10 | $112.22 | $115.58 | $115.58 | 514,782 |
| 2018-12-19 | $128.52 | $130.23 | $118.81 | $120.10 | $120.10 | 542,054 |
| 2018-12-18 | $127.19 | $129.44 | $126.26 | $128.52 | $128.52 | 310,224 |
| 2018-12-17 | $129.74 | $131.39 | $125.12 | $126.03 | $126.03 | 368,418 |
| 2018-12-14 | $131.59 | $132.38 | $128.50 | $130.79 | $130.79 | 411,510 |
| 2018-12-13 | $136.32 | $137.49 | $131.66 | $133.03 | $133.03 | 572,433 |
| 2018-12-12 | $139.82 | $140.94 | $133.95 | $136.43 | $136.43 | 331,568 |
| 2018-12-11 | $141.53 | $142.00 | $134.71 | $137.67 | $137.67 | 334,530 |
| 2018-12-10 | $138.59 | $141.05 | $136.31 | $139.82 | $139.82 | 276,222 |
| 2018-12-07 | $143.32 | $144.20 | $137.18 | $138.92 | $138.92 | 416,779 |
| 2018-12-06 | $138.86 | $144.58 | $137.08 | $144.32 | $144.32 | 406,795 |
| 2018-12-04 | $149.27 | $152.46 | $142.61 | $143.58 | $143.58 | 324,242 |
| 2018-12-03 | $149.89 | $151.19 | $148.53 | $150.01 | $150.01 | 322,901 |
| 2018-11-30 | $144.55 | $153.19 | $143.73 | $147.36 | $147.36 | 508,431 |
| 2018-11-29 | $139.78 | $145.93 | $139.78 | $144.08 | $144.08 | 390,479 |
| 2018-11-28 | $143.44 | $144.60 | $138.76 | $141.24 | $141.24 | 504,475 |
| 2018-11-27 | $141.92 | $143.29 | $140.00 | $142.37 | $142.37 | 250,043 |
| 2018-11-26 | $141.43 | $142.43 | $138.65 | $141.91 | $141.91 | 301,836 |
| 2018-11-23 | $137.44 | $142.45 | $136.63 | $138.83 | $138.83 | 150,440 |
| 2018-11-21 | $142.58 | $145.43 | $137.70 | $138.09 | $138.09 | 443,433 |
| 2018-11-20 | $138.43 | $144.54 | $133.78 | $141.57 | $141.57 | 764,578 |
| 2018-11-19 | $141.23 | $141.81 | $135.33 | $137.45 | $137.45 | 825,447 |
| 2018-11-16 | $138.36 | $142.88 | $137.92 | $141.75 | $141.75 | 530,905 |
| 2018-11-15 | $131.64 | $139.71 | $127.25 | $139.01 | $139.01 | 710,334 |
| 2018-11-14 | $139.13 | $139.26 | $130.44 | $132.31 | $132.31 | 1,039,306 |
| 2018-11-13 | $141.34 | $143.69 | $135.69 | $137.97 | $137.97 | 688,873 |
| 2018-11-12 | $148.51 | $149.45 | $138.79 | $139.93 | $139.93 | 696,658 |
| 2018-11-09 | $147.38 | $148.52 | $140.70 | $148.51 | $148.51 | 867,079 |
| 2018-11-08 | $154.90 | $155.78 | $147.01 | $148.81 | $148.81 | 938,069 |
| 2018-11-07 | $157.02 | $161.33 | $143.63 | $155.86 | $155.86 | 2,641,000 |
| 2018-11-06 | $196.82 | $197.80 | $184.60 | $193.30 | $193.30 | 847,921 |
| 2018-11-05 | $193.75 | $195.30 | $186.20 | $191.98 | $191.98 | 475,161 |
| 2018-11-02 | $199.17 | $204.30 | $193.60 | $194.30 | $194.30 | 394,360 |
| 2018-11-01 | $191.04 | $199.33 | $189.35 | $197.54 | $197.54 | 401,063 |
| 2018-10-31 | $193.58 | $201.55 | $188.63 | $189.57 | $189.57 | 388,421 |
| 2018-10-30 | $185.65 | $191.53 | $183.24 | $191.16 | $191.16 | 284,642 |
| 2018-10-29 | $191.65 | $193.65 | $182.06 | $185.04 | $185.04 | 288,688 |
| 2018-10-26 | $187.52 | $190.93 | $179.12 | $187.12 | $187.12 | 396,658 |
| 2018-10-25 | $193.48 | $194.16 | $185.29 | $190.97 | $190.97 | 428,201 |
| 2018-10-24 | $199.41 | $201.60 | $191.78 | $192.35 | $192.35 | 392,386 |
| 2018-10-23 | $198.36 | $201.34 | $192.66 | $199.38 | $199.38 | 314,335 |
| 2018-10-22 | $197.09 | $205.34 | $197.09 | $202.88 | $202.88 | 354,282 |
| 2018-10-19 | $205.94 | $207.50 | $193.51 | $195.38 | $195.38 | 267,412 |
| 2018-10-18 | $211.89 | $213.93 | $203.29 | $204.66 | $204.66 | 194,820 |
| 2018-10-17 | $212.00 | $213.31 | $208.50 | $212.35 | $212.35 | 187,397 |
| 2018-10-16 | $202.87 | $213.42 | $202.50 | $211.98 | $211.98 | 285,961 |
| 2018-10-15 | $201.06 | $203.31 | $194.27 | $201.69 | $201.69 | 344,413 |
| 2018-10-12 | $203.38 | $208.67 | $195.85 | $201.42 | $201.42 | 491,774 |
| 2018-10-11 | $194.87 | $203.80 | $192.52 | $198.50 | $198.50 | 459,908 |
| 2018-10-10 | $204.47 | $204.88 | $194.08 | $196.10 | $196.10 | 499,077 |
| 2018-10-09 | $207.55 | $214.64 | $204.53 | $205.20 | $205.20 | 373,419 |
| 2018-10-08 | $213.67 | $217.52 | $205.59 | $209.43 | $209.43 | 356,187 |
| 2018-10-05 | $216.92 | $220.77 | $207.21 | $215.81 | $215.81 | 515,572 |
| 2018-10-04 | $230.00 | $230.46 | $213.11 | $216.95 | $216.95 | 674,338 |
| 2018-10-03 | $238.60 | $241.00 | $230.77 | $230.91 | $230.91 | 437,252 |
| 2018-10-02 | $239.18 | $241.16 | $236.81 | $237.15 | $237.15 | 279,236 |
| 2018-10-01 | $246.22 | $247.99 | $238.61 | $239.74 | $239.74 | 358,871 |
| 2018-09-28 | $244.24 | $252.65 | $244.01 | $244.12 | $244.12 | 3,454,054 |
| 2018-09-27 | $244.79 | $248.14 | $241.00 | $245.55 | $245.55 | 397,541 |
| 2018-09-26 | $258.01 | $258.09 | $242.00 | $243.66 | $243.66 | 552,738 |
| 2018-09-25 | $252.56 | $259.57 | $252.56 | $258.66 | $258.66 | 231,536 |
| 2018-09-24 | $253.26 | $257.24 | $248.03 | $252.96 | $252.96 | 246,805 |
| 2018-09-21 | $254.37 | $258.82 | $253.80 | $254.70 | $254.70 | 323,171 |
| 2018-09-20 | $256.66 | $260.69 | $252.39 | $254.00 | $254.00 | 237,217 |
| 2018-09-19 | $263.70 | $264.94 | $254.28 | $255.98 | $255.98 | 278,196 |
| 2018-09-18 | $262.77 | $268.05 | $261.56 | $263.88 | $263.88 | 257,484 |
| 2018-09-17 | $282.92 | $285.89 | $262.40 | $263.45 | $263.45 | 389,132 |
| 2018-09-14 | $279.08 | $285.58 | $278.72 | $282.92 | $282.92 | 248,809 |
| 2018-09-13 | $287.62 | $287.79 | $275.55 | $278.07 | $278.07 | 242,939 |
| 2018-09-12 | $274.98 | $276.98 | $264.22 | $274.76 | $274.76 | 264,781 |
| 2018-09-11 | $267.23 | $274.45 | $264.18 | $273.23 | $273.23 | 170,666 |
| 2018-09-10 | $262.40 | $268.79 | $260.50 | $267.72 | $267.72 | 178,566 |
| 2018-09-07 | $258.87 | $267.85 | $257.11 | $263.85 | $263.85 | 133,156 |
| 2018-09-06 | $262.79 | $263.68 | $255.98 | $259.31 | $259.31 | 195,681 |
| 2018-09-05 | $263.84 | $264.87 | $250.01 | $263.79 | $263.79 | 293,142 |
| 2018-09-04 | $263.67 | $265.73 | $257.71 | $264.94 | $264.94 | 279,897 |
| 2018-08-31 | $260.61 | $266.58 | $258.75 | $264.91 | $264.91 | 218,437 |
| 2018-08-30 | $256.97 | $265.81 | $256.00 | $261.61 | $261.61 | 258,152 |
| 2018-08-29 | $252.35 | $258.59 | $252.35 | $257.10 | $257.10 | 224,710 |
| 2018-08-28 | $248.92 | $252.99 | $247.00 | $252.16 | $252.16 | 157,385 |
| 2018-08-27 | $248.43 | $249.94 | $246.32 | $248.92 | $248.92 | 149,824 |
| 2018-08-24 | $242.00 | $247.96 | $241.11 | $246.04 | $246.04 | 127,186 |
| 2018-08-23 | $239.23 | $243.31 | $238.59 | $241.38 | $241.38 | 134,385 |
| 2018-08-22 | $234.35 | $241.34 | $233.00 | $238.43 | $238.43 | 176,987 |
| 2018-08-21 | $231.97 | $236.68 | $231.97 | $233.67 | $233.67 | 136,036 |
| 2018-08-20 | $235.53 | $235.53 | $227.06 | $231.57 | $231.57 | 166,209 |
| 2018-08-17 | $232.42 | $233.70 | $228.63 | $232.65 | $232.65 | 93,612 |
| 2018-08-16 | $230.52 | $233.55 | $227.69 | $233.01 | $233.01 | 117,962 |
| 2018-08-15 | $229.00 | $231.54 | $225.04 | $228.66 | $228.66 | 170,730 |
| 2018-08-14 | $227.33 | $231.52 | $226.80 | $231.24 | $231.24 | 119,843 |
| 2018-08-13 | $228.13 | $229.20 | $223.45 | $226.25 | $226.25 | 150,289 |
| 2018-08-10 | $227.72 | $232.66 | $225.77 | $227.09 | $227.09 | 180,314 |
| 2018-08-09 | $231.75 | $233.28 | $225.11 | $228.72 | $228.72 | 374,793 |
| 2018-08-08 | $236.74 | $242.10 | $226.82 | $230.08 | $230.08 | 782,878 |
| 2018-08-07 | $214.22 | $218.89 | $212.95 | $213.26 | $213.26 | 419,827 |
| 2018-08-06 | $212.30 | $219.92 | $210.21 | $213.69 | $213.69 | 295,936 |
| 2018-08-03 | $212.40 | $212.40 | $205.92 | $211.53 | $211.53 | 188,852 |
| 2018-08-02 | $199.51 | $212.82 | $198.65 | $212.12 | $212.12 | 252,973 |
| 2018-08-01 | $198.99 | $203.64 | $195.68 | $201.94 | $201.94 | 184,195 |
| 2018-07-31 | $195.29 | $201.99 | $193.99 | $199.25 | $199.25 | 190,296 |
| 2018-07-30 | $198.37 | $200.52 | $194.62 | $194.92 | $194.92 | 170,258 |
| 2018-07-27 | $204.66 | $204.66 | $193.82 | $198.83 | $198.83 | 173,018 |
| 2018-07-26 | $207.77 | $207.77 | $198.75 | $204.65 | $204.65 | 159,727 |
| 2018-07-25 | $202.39 | $208.16 | $202.34 | $207.86 | $207.86 | 116,267 |
| 2018-07-24 | $210.37 | $211.22 | $201.57 | $202.39 | $202.39 | 200,272 |
| 2018-07-23 | $208.98 | $213.20 | $208.41 | $210.37 | $210.37 | 169,090 |
| 2018-07-20 | $214.12 | $214.75 | $207.70 | $209.72 | $209.72 | 159,988 |
| 2018-07-19 | $213.62 | $214.72 | $211.87 | $213.49 | $213.49 | 185,523 |
| 2018-07-18 | $211.04 | $214.99 | $209.72 | $213.16 | $213.16 | 241,829 |
| 2018-07-17 | $201.81 | $210.78 | $201.81 | $210.32 | $210.32 | 222,160 |
| 2018-07-16 | $197.29 | $202.91 | $191.52 | $202.41 | $202.41 | 249,272 |
| 2018-07-13 | $202.49 | $204.01 | $197.49 | $198.50 | $198.50 | 188,808 |
| 2018-07-12 | $204.16 | $209.72 | $196.64 | $201.96 | $201.96 | 236,836 |
| 2018-07-11 | $200.16 | $203.11 | $199.65 | $202.20 | $202.20 | 160,804 |
| 2018-07-10 | $202.93 | $204.35 | $200.27 | $201.15 | $201.15 | 152,948 |
| 2018-07-09 | $193.24 | $202.21 | $193.24 | $201.88 | $201.88 | 353,817 |
| 2018-07-06 | $193.66 | $195.84 | $191.11 | $191.86 | $191.86 | 210,770 |
| 2018-07-05 | $190.12 | $193.86 | $188.57 | $193.65 | $193.65 | 136,420 |
| 2018-07-03 | $189.98 | $190.00 | $187.25 | $189.10 | $189.10 | 89,854 |
| 2018-07-02 | $184.88 | $189.80 | $179.49 | $189.55 | $189.55 | 137,252 |
| 2018-06-29 | $187.40 | $188.29 | $185.96 | $186.33 | $186.33 | 166,641 |
| 2018-06-28 | $181.74 | $186.34 | $177.31 | $185.94 | $185.94 | 134,002 |
| 2018-06-27 | $187.37 | $188.51 | $182.01 | $182.07 | $182.07 | 191,199 |
| 2018-06-26 | $182.43 | $187.65 | $182.43 | $187.09 | $187.09 | 148,347 |
| 2018-06-25 | $185.81 | $186.23 | $179.32 | $182.74 | $182.74 | 215,921 |
| 2018-06-22 | $188.92 | $190.05 | $185.39 | $186.06 | $186.06 | 197,334 |
| 2018-06-21 | $193.68 | $194.23 | $187.21 | $188.15 | $188.15 | 157,625 |
| 2018-06-20 | $189.40 | $192.89 | $188.26 | $192.48 | $192.48 | 168,932 |
| 2018-06-19 | $188.06 | $189.96 | $186.03 | $189.14 | $189.14 | 142,633 |
| 2018-06-18 | $182.75 | $190.28 | $181.75 | $190.00 | $190.00 | 173,577 |
| 2018-06-15 | $183.50 | $186.94 | $179.72 | $183.59 | $183.59 | 339,117 |
| 2018-06-14 | $184.75 | $187.32 | $184.32 | $186.00 | $186.00 | 182,206 |
| 2018-06-13 | $185.00 | $186.24 | $183.80 | $184.63 | $184.63 | 182,013 |
| 2018-06-12 | $181.44 | $185.34 | $181.25 | $183.49 | $183.49 | 210,932 |
| 2018-06-11 | $182.46 | $184.77 | $178.90 | $181.43 | $181.43 | 209,747 |
| 2018-06-08 | $181.12 | $184.41 | $180.32 | $181.31 | $181.31 | 236,972 |
| 2018-06-07 | $190.61 | $191.82 | $179.40 | $181.49 | $181.49 | 330,111 |
| 2018-06-06 | $190.58 | $193.14 | $189.70 | $191.49 | $191.49 | 155,141 |
| 2018-06-05 | $185.85 | $192.00 | $185.85 | $191.88 | $191.88 | 236,843 |
| 2018-06-04 | $186.07 | $187.93 | $183.39 | $185.92 | $185.92 | 185,220 |
| 2018-06-01 | $183.20 | $186.96 | $181.88 | $185.46 | $185.46 | 160,100 |
| 2018-05-31 | $181.70 | $184.10 | $181.00 | $182.69 | $182.69 | 173,911 |
| 2018-05-30 | $177.38 | $183.90 | $177.11 | $181.35 | $181.35 | 273,428 |
| 2018-05-29 | $173.75 | $176.52 | $173.52 | $176.48 | $176.48 | 182,386 |
| 2018-05-25 | $171.49 | $175.70 | $171.49 | $174.33 | $174.33 | 222,061 |
| 2018-05-24 | $171.85 | $172.90 | $157.43 | $171.45 | $171.45 | 1,739,128 |
| 2018-05-23 | $173.20 | $174.86 | $171.02 | $172.67 | $172.67 | 171,877 |
| 2018-05-22 | $161.76 | $174.61 | $161.05 | $172.60 | $172.60 | 511,023 |
| 2018-05-21 | $189.40 | $189.76 | $175.84 | $177.06 | $177.06 | 292,166 |
| 2018-05-18 | $184.09 | $188.45 | $183.27 | $187.76 | $187.76 | 136,225 |
| 2018-05-17 | $181.78 | $183.73 | $180.02 | $182.99 | $182.99 | 78,870 |
| 2018-05-16 | $178.69 | $183.96 | $178.00 | $182.15 | $182.15 | 121,651 |
| 2018-05-15 | $180.79 | $181.00 | $177.23 | $178.00 | $178.00 | 165,066 |
| 2018-05-14 | $184.03 | $185.36 | $180.77 | $181.22 | $181.22 | 90,357 |
| 2018-05-11 | $181.77 | $184.66 | $179.08 | $184.04 | $184.04 | 98,808 |
| 2018-05-10 | $181.65 | $183.18 | $178.58 | $181.99 | $181.99 | 222,878 |
| 2018-05-09 | $172.01 | $182.08 | $171.98 | $181.63 | $181.63 | 332,174 |
| 2018-05-08 | $171.00 | $172.19 | $169.52 | $172.09 | $172.09 | 195,777 |
| 2018-05-07 | $169.99 | $173.10 | $169.12 | $170.99 | $170.99 | 200,797 |
| 2018-05-04 | $161.91 | $170.55 | $161.91 | $169.94 | $169.94 | 197,944 |
| 2018-05-03 | $163.47 | $164.50 | $160.00 | $163.14 | $163.14 | 226,790 |
| 2018-05-02 | $172.04 | $172.58 | $162.39 | $163.46 | $163.46 | 447,826 |
| 2018-05-01 | $171.90 | $175.33 | $163.90 | $173.17 | $173.17 | 1,111,814 |
| 2018-04-30 | $143.52 | $145.20 | $139.93 | $140.58 | $140.58 | 221,633 |
| 2018-04-27 | $141.99 | $144.10 | $140.94 | $143.11 | $143.11 | 162,056 |
| 2018-04-26 | $138.48 | $141.85 | $135.87 | $141.79 | $141.79 | 103,863 |
| 2018-04-25 | $137.95 | $139.17 | $135.80 | $137.93 | $137.93 | 77,490 |
| 2018-04-24 | $141.81 | $143.67 | $137.01 | $138.49 | $138.49 | 121,693 |
| 2018-04-23 | $141.69 | $144.31 | $140.78 | $142.26 | $142.26 | 70,026 |
| 2018-04-20 | $140.29 | $142.52 | $138.78 | $141.08 | $141.08 | 65,575 |
| 2018-04-19 | $141.73 | $142.39 | $140.01 | $141.23 | $141.23 | 103,523 |
| 2018-04-18 | $144.05 | $144.05 | $141.84 | $142.02 | $142.02 | 124,581 |
| 2018-04-17 | $139.82 | $143.63 | $138.48 | $143.32 | $143.32 | 187,028 |
| 2018-04-16 | $140.52 | $143.00 | $138.67 | $139.43 | $139.43 | 161,092 |
| 2018-04-13 | $138.09 | $139.27 | $135.26 | $138.92 | $138.92 | 125,164 |
| 2018-04-12 | $133.82 | $138.22 | $132.44 | $137.39 | $137.39 | 192,680 |
| 2018-04-11 | $131.91 | $134.40 | $131.29 | $133.82 | $133.82 | 83,585 |
| 2018-04-10 | $132.49 | $134.51 | $130.88 | $133.15 | $133.15 | 110,362 |
| 2018-04-09 | $128.69 | $132.30 | $128.19 | $131.20 | $131.20 | 167,300 |
| 2018-04-06 | $129.17 | $129.95 | $126.08 | $128.00 | $128.00 | 138,117 |
| 2018-04-05 | $128.91 | $130.50 | $126.93 | $130.40 | $130.40 | 95,103 |
| 2018-04-04 | $126.22 | $128.30 | $125.00 | $127.98 | $127.98 | 88,439 |
| 2018-04-03 | $124.10 | $127.92 | $123.20 | $127.48 | $127.48 | 153,249 |
| 2018-04-02 | $122.84 | $124.50 | $122.24 | $123.80 | $123.80 | 150,353 |
| 2018-03-29 | $120.46 | $124.01 | $119.53 | $122.84 | $122.84 | 119,408 |
| 2018-03-28 | $121.16 | $123.15 | $119.00 | $119.77 | $119.77 | 196,741 |
| 2018-03-27 | $126.01 | $126.57 | $120.59 | $121.16 | $121.16 | 176,231 |
| 2018-03-26 | $123.50 | $126.30 | $121.24 | $125.68 | $125.68 | 282,851 |
| 2018-03-23 | $124.16 | $125.70 | $121.30 | $121.60 | $121.60 | 96,483 |
| 2018-03-22 | $124.75 | $127.01 | $122.96 | $123.68 | $123.68 | 109,406 |
| 2018-03-21 | $126.20 | $126.37 | $124.45 | $125.46 | $125.46 | 49,346 |
| 2018-03-20 | $124.94 | $127.10 | $122.64 | $126.00 | $126.00 | 79,172 |
| 2018-03-19 | $128.89 | $128.89 | $123.83 | $125.02 | $125.02 | 105,306 |
| 2018-03-16 | $127.95 | $129.79 | $127.39 | $129.09 | $129.09 | 191,375 |
| 2018-03-15 | $128.52 | $129.58 | $126.28 | $128.00 | $128.00 | 76,435 |
| 2018-03-14 | $127.60 | $129.37 | $126.77 | $128.11 | $128.11 | 111,821 |
| 2018-03-13 | $126.83 | $127.50 | $124.18 | $127.35 | $127.35 | 97,204 |
| 2018-03-12 | $125.99 | $127.15 | $117.94 | $126.37 | $126.37 | 113,292 |
| 2018-03-09 | $125.30 | $127.56 | $124.15 | $125.46 | $125.46 | 126,994 |
| 2018-03-08 | $125.53 | $127.33 | $123.71 | $124.66 | $124.66 | 77,926 |
| 2018-03-07 | $122.94 | $125.60 | $122.16 | $125.30 | $125.30 | 111,835 |
| 2018-03-06 | $120.84 | $124.75 | $120.84 | $124.03 | $124.03 | 192,152 |
| 2018-03-05 | $120.45 | $122.20 | $117.05 | $120.78 | $120.78 | 165,613 |
| 2018-03-02 | $117.26 | $123.12 | $117.24 | $122.00 | $122.00 | 203,052 |
| 2018-03-01 | $121.25 | $122.00 | $116.32 | $118.33 | $118.33 | 245,913 |
| 2018-02-28 | $130.28 | $131.64 | $119.25 | $120.82 | $120.82 | 563,362 |
| 2018-02-27 | $133.99 | $134.97 | $130.28 | $130.28 | $130.28 | 211,666 |
| 2018-02-26 | $131.10 | $134.59 | $130.09 | $133.22 | $133.22 | 128,884 |
| 2018-02-23 | $130.41 | $132.21 | $127.63 | $131.15 | $131.15 | 69,575 |
| 2018-02-22 | $130.09 | $132.09 | $128.41 | $129.49 | $129.49 | 148,732 |
| 2018-02-21 | $127.40 | $132.68 | $126.89 | $129.36 | $129.36 | 188,189 |
| 2018-02-20 | $125.50 | $127.99 | $124.82 | $126.84 | $126.84 | 128,598 |
| 2018-02-16 | $121.56 | $125.48 | $114.85 | $124.46 | $124.46 | 150,708 |
| 2018-02-15 | $120.00 | $121.71 | $118.30 | $120.87 | $120.87 | 73,195 |
| 2018-02-14 | $116.98 | $120.48 | $116.05 | $119.33 | $119.33 | 111,142 |
| 2018-02-13 | $116.43 | $118.80 | $115.06 | $117.90 | $117.90 | 123,103 |
| 2018-02-12 | $117.13 | $118.80 | $114.18 | $117.41 | $117.41 | 118,303 |
| 2018-02-09 | $116.52 | $118.45 | $114.71 | $116.68 | $116.68 | 190,319 |
| 2018-02-08 | $119.53 | $119.53 | $115.32 | $115.33 | $115.33 | 88,740 |
| 2018-02-07 | $118.70 | $120.60 | $116.01 | $119.37 | $119.37 | 73,464 |
| 2018-02-06 | $115.03 | $119.98 | $113.50 | $118.95 | $118.95 | 101,624 |
| 2018-02-05 | $119.97 | $121.61 | $117.68 | $117.68 | $117.68 | 66,547 |
| 2018-02-02 | $121.19 | $122.42 | $119.76 | $120.41 | $120.41 | 56,271 |
| 2018-02-01 | $121.31 | $123.38 | $116.92 | $122.20 | $122.20 | 88,361 |
| 2018-01-31 | $126.72 | $127.10 | $121.80 | $121.84 | $121.84 | 95,419 |
| 2018-01-30 | $124.50 | $127.37 | $120.04 | $126.24 | $126.24 | 121,750 |
| 2018-01-29 | $125.50 | $126.93 | $124.03 | $126.01 | $126.01 | 106,413 |
| 2018-01-26 | $123.96 | $126.39 | $122.92 | $125.75 | $125.75 | 85,120 |
| 2018-01-25 | $121.64 | $124.51 | $118.38 | $123.89 | $123.89 | 117,455 |
| 2018-01-24 | $120.80 | $122.29 | $120.33 | $120.89 | $120.89 | 72,415 |
| 2018-01-23 | $120.57 | $121.21 | $117.71 | $120.65 | $120.65 | 88,185 |
| 2018-01-22 | $117.97 | $121.65 | $116.47 | $120.33 | $120.33 | 126,916 |
| 2018-01-19 | $114.74 | $118.94 | $113.36 | $118.12 | $118.12 | 116,571 |
| 2018-01-18 | $115.62 | $116.47 | $114.46 | $114.99 | $114.99 | 99,045 |
| 2018-01-17 | $116.41 | $117.46 | $115.00 | $115.95 | $115.95 | 119,493 |
| 2018-01-16 | $116.43 | $116.82 | $114.00 | $116.15 | $116.15 | 223,702 |
| 2018-01-12 | $115.65 | $116.85 | $114.79 | $115.59 | $115.59 | 171,014 |
| 2018-01-11 | $114.35 | $117.12 | $113.25 | $115.17 | $115.17 | 97,900 |
| 2018-01-10 | $117.45 | $119.05 | $112.78 | $114.22 | $114.22 | 173,965 |
| 2018-01-09 | $114.65 | $118.37 | $113.59 | $117.75 | $117.75 | 277,400 |
| 2018-01-08 | $119.32 | $119.55 | $113.00 | $114.25 | $114.25 | 362,903 |
| 2018-01-05 | $119.47 | $121.00 | $119.47 | $119.85 | $119.85 | 114,793 |
| 2018-01-04 | $118.79 | $120.32 | $118.04 | $119.40 | $119.40 | 77,561 |
| 2018-01-03 | $119.19 | $119.19 | $117.20 | $118.59 | $118.59 | 195,569 |
| 2018-01-02 | $119.06 | $120.83 | $117.64 | $119.17 | $119.17 | 133,806 |
| 2017-12-29 | $121.32 | $121.62 | $119.02 | $119.08 | $119.08 | 76,199 |
| 2017-12-28 | $121.29 | $122.26 | $120.30 | $121.30 | $121.30 | 46,912 |
| 2017-12-27 | $121.46 | $122.39 | $119.34 | $120.90 | $120.90 | 89,842 |
| 2017-12-26 | $120.77 | $122.00 | $119.00 | $120.99 | $120.99 | 68,450 |
| 2017-12-22 | $120.74 | $124.54 | $120.01 | $120.94 | $120.94 | 101,671 |
| 2017-12-21 | $122.02 | $122.19 | $120.06 | $120.43 | $120.43 | 92,252 |
| 2017-12-20 | $120.47 | $123.39 | $119.07 | $121.86 | $121.86 | 89,025 |
| 2017-12-19 | $119.95 | $124.14 | $119.02 | $120.09 | $120.09 | 156,271 |
| 2017-12-18 | $122.60 | $123.54 | $119.58 | $120.18 | $120.18 | 108,454 |
| 2017-12-15 | $119.50 | $122.51 | $117.91 | $122.12 | $122.12 | 340,695 |
| 2017-12-14 | $121.49 | $121.93 | $117.01 | $119.49 | $119.49 | 78,259 |
| 2017-12-13 | $118.66 | $122.25 | $117.29 | $121.22 | $121.22 | 162,183 |
| 2017-12-12 | $117.54 | $119.16 | $116.40 | $118.65 | $118.65 | 79,094 |
| 2017-12-11 | $118.18 | $118.74 | $115.54 | $117.29 | $117.29 | 138,239 |
| 2017-12-08 | $116.40 | $119.07 | $116.40 | $118.21 | $118.21 | 162,378 |
| 2017-12-07 | $117.50 | $118.80 | $116.25 | $116.29 | $116.29 | 152,299 |
| 2017-12-06 | $118.02 | $119.67 | $117.11 | $117.43 | $117.43 | 98,865 |
| 2017-12-05 | $118.95 | $119.47 | $115.16 | $118.31 | $118.31 | 149,926 |
| 2017-12-04 | $124.97 | $125.15 | $118.97 | $119.10 | $119.10 | 115,408 |
| 2017-12-01 | $127.95 | $128.50 | $121.40 | $122.99 | $122.99 | 213,007 |
| 2017-11-30 | $128.69 | $130.05 | $127.03 | $128.74 | $128.74 | 138,140 |
| 2017-11-29 | $126.67 | $128.45 | $126.00 | $127.92 | $127.92 | 101,344 |
| 2017-11-28 | $126.09 | $126.76 | $123.87 | $126.46 | $126.46 | 147,122 |
| 2017-11-27 | $124.68 | $126.47 | $123.89 | $125.33 | $125.33 | 111,485 |
| 2017-11-24 | $123.34 | $124.57 | $122.48 | $124.39 | $124.39 | 34,133 |
| 2017-11-22 | $122.02 | $124.25 | $121.87 | $123.35 | $123.35 | 102,560 |
| 2017-11-21 | $121.75 | $123.73 | $121.62 | $123.44 | $123.44 | 145,083 |
| 2017-11-20 | $118.62 | $121.70 | $118.62 | $121.64 | $121.64 | 142,389 |
| 2017-11-17 | $119.41 | $119.41 | $115.93 | $118.26 | $118.26 | 155,057 |
| 2017-11-16 | $118.69 | $121.00 | $118.26 | $120.21 | $120.21 | 105,143 |
| 2017-11-15 | $119.29 | $119.29 | $117.28 | $118.31 | $118.31 | 114,184 |
| 2017-11-14 | $117.43 | $119.47 | $116.90 | $119.24 | $119.24 | 140,359 |
| 2017-11-13 | $113.63 | $118.15 | $111.49 | $117.37 | $117.37 | 229,790 |
| 2017-11-10 | $119.93 | $120.00 | $114.03 | $114.19 | $114.19 | 237,939 |
| 2017-11-09 | $116.84 | $121.62 | $116.63 | $119.72 | $119.72 | 340,317 |
| 2017-11-08 | $123.73 | $124.90 | $112.75 | $117.38 | $117.38 | 718,692 |
| 2017-11-07 | $101.53 | $103.28 | $100.54 | $101.65 | $101.65 | 224,400 |
| 2017-11-06 | $101.16 | $102.10 | $99.82 | $101.14 | $101.14 | 242,718 |
| 2017-11-03 | $98.00 | $102.15 | $97.01 | $101.17 | $101.17 | 184,977 |
| 2017-11-02 | $98.26 | $98.90 | $96.82 | $98.00 | $98.00 | 111,817 |
| 2017-11-01 | $99.08 | $99.75 | $97.34 | $98.01 | $98.01 | 129,302 |
| 2017-10-31 | $97.36 | $99.23 | $97.36 | $98.93 | $98.93 | 130,488 |
| 2017-10-30 | $97.93 | $98.18 | $96.71 | $97.27 | $97.27 | 100,166 |
| 2017-10-27 | $95.50 | $98.91 | $94.46 | $98.25 | $98.25 | 124,904 |
| 2017-10-26 | $94.37 | $95.59 | $94.02 | $94.89 | $94.89 | 65,463 |
| 2017-10-25 | $95.95 | $96.22 | $94.05 | $94.39 | $94.39 | 113,047 |
| 2017-10-24 | $98.04 | $98.54 | $95.91 | $95.95 | $95.95 | 138,106 |
| 2017-10-23 | $96.96 | $98.32 | $96.70 | $98.04 | $98.04 | 111,270 |
| 2017-10-20 | $95.28 | $97.02 | $95.28 | $96.65 | $96.65 | 107,657 |
| 2017-10-19 | $94.07 | $95.00 | $93.90 | $94.65 | $94.65 | 102,804 |
| 2017-10-18 | $93.86 | $94.85 | $93.23 | $94.78 | $94.78 | 109,938 |
| 2017-10-17 | $94.12 | $95.49 | $93.37 | $93.59 | $93.59 | 95,106 |
| 2017-10-16 | $94.12 | $94.53 | $93.42 | $94.18 | $94.18 | 84,667 |
| 2017-10-13 | $94.83 | $95.15 | $94.30 | $94.38 | $94.38 | 89,168 |
| 2017-10-12 | $93.66 | $95.72 | $93.10 | $94.78 | $94.78 | 133,660 |
| 2017-10-11 | $93.27 | $94.42 | $93.20 | $93.66 | $93.66 | 103,166 |
| 2017-10-10 | $96.56 | $96.81 | $93.27 | $93.69 | $93.69 | 188,336 |
| 2017-10-09 | $94.40 | $96.72 | $94.39 | $96.50 | $96.50 | 214,586 |
| 2017-10-06 | $93.50 | $94.78 | $93.50 | $94.68 | $94.68 | 144,026 |
| 2017-10-05 | $93.13 | $94.05 | $91.80 | $93.54 | $93.54 | 433,225 |
| 2017-10-04 | $93.65 | $94.47 | $92.94 | $93.40 | $93.40 | 207,287 |
| 2017-10-03 | $94.83 | $94.91 | $91.82 | $93.48 | $93.48 | 281,582 |
| 2017-10-02 | $95.11 | $95.69 | $93.00 | $94.44 | $94.44 | 272,226 |
| 2017-09-29 | $95.78 | $96.82 | $94.52 | $95.10 | $95.10 | 344,865 |
| 2017-09-28 | $100.12 | $100.12 | $95.25 | $95.89 | $95.89 | 289,619 |
| 2017-09-27 | $100.16 | $101.85 | $99.31 | $99.94 | $99.94 | 275,641 |
| 2017-09-26 | $101.40 | $101.40 | $99.69 | $99.91 | $99.91 | 106,522 |
| 2017-09-25 | $101.95 | $103.00 | $100.69 | $100.80 | $100.80 | 153,853 |
| 2017-09-22 | $102.86 | $102.96 | $101.61 | $101.75 | $101.75 | 74,425 |
| 2017-09-21 | $103.48 | $103.86 | $102.53 | $102.87 | $102.87 | 95,109 |
| 2017-09-20 | $103.09 | $104.36 | $102.76 | $103.58 | $103.58 | 107,556 |
| 2017-09-19 | $102.70 | $104.04 | $102.00 | $103.48 | $103.48 | 213,743 |
| 2017-09-18 | $100.80 | $103.19 | $100.52 | $102.49 | $102.49 | 167,430 |
| 2017-09-15 | $103.66 | $103.95 | $100.66 | $100.87 | $100.87 | 351,011 |
| 2017-09-14 | $103.83 | $104.04 | $102.30 | $103.59 | $103.59 | 264,911 |
| 2017-09-13 | $104.25 | $105.35 | $103.60 | $103.90 | $103.90 | 187,974 |
| 2017-09-12 | $104.37 | $104.88 | $103.72 | $104.49 | $104.49 | 110,282 |
| 2017-09-11 | $103.93 | $104.80 | $102.76 | $104.36 | $104.36 | 158,189 |
| 2017-09-08 | $100.86 | $104.06 | $100.04 | $103.05 | $103.05 | 246,209 |
| 2017-09-07 | $98.67 | $101.14 | $98.38 | $100.79 | $100.79 | 217,123 |
| 2017-09-06 | $97.37 | $98.91 | $97.11 | $98.38 | $98.38 | 172,851 |
| 2017-09-05 | $96.63 | $98.71 | $96.32 | $97.33 | $97.33 | 162,834 |
| 2017-09-01 | $96.24 | $97.56 | $95.14 | $96.81 | $96.81 | 147,789 |
| 2017-08-31 | $95.24 | $96.23 | $94.79 | $95.80 | $95.80 | 178,338 |
| 2017-08-30 | $94.44 | $95.60 | $93.68 | $95.19 | $95.19 | 161,124 |
| 2017-08-29 | $93.26 | $94.40 | $93.18 | $94.13 | $94.13 | 90,779 |
| 2017-08-28 | $93.03 | $94.84 | $93.01 | $93.72 | $93.72 | 102,070 |
| 2017-08-25 | $93.80 | $93.80 | $92.50 | $92.91 | $92.91 | 99,143 |
| 2017-08-24 | $94.33 | $94.33 | $93.04 | $93.51 | $93.51 | 73,608 |
| 2017-08-23 | $95.10 | $95.94 | $93.78 | $94.01 | $94.01 | 92,271 |
| 2017-08-22 | $94.45 | $96.24 | $94.31 | $95.38 | $95.38 | 279,941 |
| 2017-08-21 | $94.00 | $94.75 | $93.06 | $93.93 | $93.93 | 140,075 |
| 2017-08-18 | $92.76 | $94.37 | $92.23 | $93.96 | $93.96 | 106,133 |
| 2017-08-17 | $93.28 | $94.49 | $93.00 | $93.09 | $93.09 | 92,306 |
| 2017-08-16 | $91.88 | $93.72 | $91.88 | $93.44 | $93.44 | 109,884 |
| 2017-08-15 | $92.41 | $92.41 | $90.84 | $91.95 | $91.95 | 118,752 |
| 2017-08-14 | $92.04 | $92.50 | $91.85 | $92.20 | $92.20 | 150,058 |
| 2017-08-11 | $91.24 | $92.23 | $91.15 | $91.52 | $91.52 | 154,865 |
| 2017-08-10 | $92.99 | $93.25 | $91.29 | $91.43 | $91.43 | 171,250 |
| 2017-08-09 | $92.19 | $93.75 | $92.19 | $93.48 | $93.48 | 109,548 |
| 2017-08-08 | $91.85 | $93.75 | $91.32 | $92.76 | $92.76 | 169,770 |
| 2017-08-07 | $91.25 | $92.74 | $91.08 | $91.81 | $91.81 | 243,282 |
| 2017-08-04 | $97.00 | $97.00 | $89.01 | $91.08 | $91.08 | 683,181 |
| 2017-08-03 | $96.18 | $98.33 | $95.56 | $98.19 | $98.19 | 238,006 |
| 2017-08-02 | $96.31 | $96.92 | $95.15 | $96.50 | $96.50 | 260,238 |
| 2017-08-01 | $95.03 | $96.49 | $94.02 | $96.37 | $96.37 | 312,285 |
| 2017-07-31 | $94.06 | $94.55 | $93.25 | $94.38 | $94.38 | 124,690 |
| 2017-07-28 | $93.95 | $95.19 | $93.10 | $93.97 | $93.97 | 177,234 |
| 2017-07-27 | $95.98 | $96.35 | $93.33 | $94.27 | $94.27 | 156,764 |
| 2017-07-26 | $96.65 | $96.78 | $95.01 | $95.69 | $95.69 | 106,998 |
| 2017-07-25 | $96.03 | $97.31 | $95.77 | $96.44 | $96.44 | 95,420 |
| 2017-07-24 | $95.48 | $96.84 | $94.74 | $95.96 | $95.96 | 85,038 |
| 2017-07-21 | $97.13 | $97.58 | $94.93 | $95.22 | $95.22 | 142,600 |
| 2017-07-20 | $96.33 | $97.26 | $95.90 | $96.75 | $96.75 | 120,312 |
| 2017-07-19 | $94.86 | $96.55 | $94.60 | $96.18 | $96.18 | 108,400 |
| 2017-07-18 | $94.57 | $95.34 | $93.72 | $94.42 | $94.42 | 89,451 |
| 2017-07-17 | $95.29 | $95.34 | $94.28 | $94.60 | $94.60 | 75,051 |
| 2017-07-14 | $94.24 | $95.61 | $92.12 | $95.08 | $95.08 | 147,691 |
| 2017-07-13 | $95.28 | $95.28 | $93.10 | $94.22 | $94.22 | 77,865 |
| 2017-07-12 | $94.51 | $96.59 | $94.49 | $94.95 | $94.95 | 76,786 |
| 2017-07-11 | $94.17 | $95.43 | $93.37 | $94.06 | $94.06 | 85,097 |
| 2017-07-10 | $94.95 | $95.34 | $93.11 | $94.18 | $94.18 | 118,462 |
| 2017-07-07 | $94.25 | $95.62 | $94.16 | $94.86 | $94.86 | 104,017 |
| 2017-07-06 | $94.75 | $94.75 | $93.27 | $93.64 | $93.64 | 123,454 |
| 2017-07-05 | $93.95 | $95.64 | $93.29 | $95.35 | $95.35 | 118,069 |
| 2017-07-03 | $95.77 | $95.77 | $93.29 | $93.95 | $93.95 | 100,765 |
| 2017-06-30 | $94.11 | $96.05 | $93.29 | $95.42 | $95.42 | 165,284 |
| 2017-06-29 | $94.47 | $95.50 | $92.50 | $93.94 | $93.94 | 164,116 |
| 2017-06-28 | $92.08 | $94.55 | $91.20 | $94.37 | $94.37 | 147,043 |
| 2017-06-27 | $95.50 | $95.70 | $91.43 | $91.80 | $91.80 | 235,282 |
| 2017-06-26 | $94.93 | $95.98 | $94.17 | $95.52 | $95.52 | 176,502 |
| 2017-06-23 | $96.22 | $96.22 | $93.83 | $94.13 | $94.13 | 239,444 |
| 2017-06-22 | $96.00 | $97.71 | $95.37 | $96.23 | $96.23 | 269,795 |
| 2017-06-21 | $94.25 | $96.00 | $94.15 | $95.95 | $95.95 | 175,953 |
| 2017-06-20 | $93.92 | $95.14 | $93.61 | $94.44 | $94.44 | 220,474 |
| 2017-06-19 | $93.41 | $94.40 | $92.86 | $93.77 | $93.77 | 209,027 |
| 2017-06-16 | $91.24 | $92.64 | $90.50 | $92.31 | $92.31 | 482,653 |
| 2017-06-15 | $91.53 | $91.86 | $89.87 | $91.84 | $91.84 | 177,099 |
| 2017-06-14 | $91.81 | $92.52 | $90.83 | $92.36 | $92.36 | 202,435 |
| 2017-06-13 | $89.00 | $91.49 | $89.00 | $91.47 | $91.47 | 190,568 |
| 2017-06-12 | $90.74 | $90.96 | $87.35 | $88.61 | $88.61 | 372,715 |
| 2017-06-09 | $94.24 | $95.43 | $87.87 | $90.88 | $90.88 | 412,840 |
| 2017-06-08 | $91.76 | $94.65 | $91.23 | $94.23 | $94.23 | 303,602 |
| 2017-06-07 | $91.21 | $92.08 | $90.65 | $91.11 | $91.11 | 240,627 |
| 2017-06-06 | $90.00 | $91.68 | $89.64 | $90.71 | $90.71 | 137,240 |
| 2017-06-05 | $91.28 | $91.74 | $89.34 | $90.48 | $90.48 | 234,076 |
| 2017-06-02 | $90.00 | $91.69 | $89.02 | $91.28 | $91.28 | 177,833 |
| 2017-06-01 | $88.49 | $89.96 | $87.01 | $89.58 | $89.58 | 182,025 |
| 2017-05-31 | $88.94 | $89.66 | $88.03 | $88.64 | $88.64 | 148,486 |
| 2017-05-30 | $88.16 | $89.20 | $87.66 | $88.89 | $88.89 | 140,948 |
| 2017-05-26 | $88.91 | $89.54 | $87.86 | $87.93 | $87.93 | 130,685 |
| 2017-05-25 | $86.89 | $89.24 | $86.89 | $88.95 | $88.95 | 138,682 |
| 2017-05-24 | $85.71 | $87.44 | $85.71 | $86.76 | $86.76 | 263,084 |
| 2017-05-23 | $84.18 | $85.85 | $83.26 | $85.27 | $85.27 | 240,972 |
| 2017-05-22 | $84.50 | $84.50 | $82.83 | $84.03 | $84.03 | 191,428 |
| 2017-05-19 | $81.87 | $84.42 | $81.85 | $84.15 | $84.15 | 187,937 |
| 2017-05-18 | $80.88 | $82.47 | $80.39 | $81.70 | $81.70 | 97,252 |
| 2017-05-17 | $81.24 | $81.97 | $80.04 | $81.08 | $81.08 | 129,975 |
| 2017-05-16 | $81.96 | $82.28 | $80.30 | $82.26 | $82.26 | 231,563 |
| 2017-05-15 | $81.83 | $82.22 | $81.41 | $81.87 | $81.87 | 146,736 |
| 2017-05-12 | $83.39 | $84.48 | $81.50 | $82.01 | $82.01 | 209,884 |
| 2017-05-11 | $84.18 | $84.29 | $82.85 | $83.30 | $83.30 | 227,488 |
| 2017-05-10 | $86.80 | $88.62 | $81.04 | $84.38 | $84.38 | 449,413 |
| 2017-05-09 | $84.22 | $84.89 | $83.02 | $83.77 | $83.77 | 225,063 |
| 2017-05-08 | $83.52 | $84.46 | $82.92 | $84.21 | $84.21 | 204,373 |
| 2017-05-05 | $83.87 | $84.87 | $83.01 | $83.52 | $83.52 | 201,632 |
| 2017-05-04 | $83.85 | $84.21 | $82.32 | $83.83 | $83.83 | 129,126 |
| 2017-05-03 | $84.63 | $84.63 | $83.10 | $83.73 | $83.73 | 137,512 |
| 2017-05-02 | $84.61 | $85.94 | $84.22 | $84.72 | $84.72 | 166,163 |
| 2017-05-01 | $83.26 | $84.81 | $83.15 | $84.51 | $84.51 | 130,215 |
| 2017-04-28 | $83.55 | $84.00 | $82.46 | $82.89 | $82.89 | 72,419 |
| 2017-04-27 | $82.51 | $84.25 | $82.51 | $83.60 | $83.60 | 112,321 |
| 2017-04-26 | $81.29 | $82.52 | $80.65 | $82.30 | $82.30 | 154,211 |
| 2017-04-25 | $81.65 | $82.38 | $81.17 | $81.18 | $81.18 | 137,406 |
| 2017-04-24 | $80.00 | $82.07 | $79.81 | $80.92 | $80.92 | 191,949 |
| 2017-04-21 | $78.72 | $79.65 | $78.30 | $79.18 | $79.18 | 159,112 |
| 2017-04-20 | $77.45 | $79.12 | $76.42 | $78.67 | $78.67 | 97,922 |
| 2017-04-19 | $76.10 | $77.64 | $75.40 | $77.09 | $77.09 | 109,646 |
| 2017-04-18 | $76.35 | $77.08 | $75.38 | $75.68 | $75.68 | 112,070 |
| 2017-04-17 | $75.12 | $76.83 | $74.91 | $76.77 | $76.77 | 90,765 |
| 2017-04-13 | $75.85 | $76.68 | $74.91 | $75.21 | $75.21 | 112,785 |
| 2017-04-12 | $76.68 | $77.81 | $75.10 | $76.02 | $76.02 | 109,400 |
| 2017-04-11 | $75.31 | $76.86 | $74.90 | $76.82 | $76.82 | 105,059 |
| 2017-04-10 | $76.79 | $77.25 | $75.45 | $75.64 | $75.64 | 121,376 |
| 2017-04-07 | $75.27 | $77.07 | $74.06 | $76.86 | $76.86 | 170,499 |
| 2017-04-06 | $74.90 | $76.55 | $74.08 | $75.91 | $75.91 | 225,016 |
| 2017-04-05 | $77.29 | $77.29 | $74.87 | $74.93 | $74.93 | 203,883 |
| 2017-04-04 | $77.65 | $78.73 | $76.46 | $76.72 | $76.72 | 111,608 |
| 2017-04-03 | $77.69 | $78.67 | $76.80 | $78.32 | $78.32 | 189,156 |
| 2017-03-31 | $77.12 | $78.65 | $76.26 | $77.56 | $77.56 | 169,495 |
| 2017-03-30 | $76.71 | $77.77 | $76.16 | $77.01 | $77.01 | 132,066 |
| 2017-03-29 | $76.83 | $77.11 | $76.44 | $76.70 | $76.70 | 94,735 |
| 2017-03-28 | $75.95 | $77.05 | $74.81 | $76.98 | $76.98 | 163,745 |
| 2017-03-27 | $76.14 | $76.73 | $74.77 | $75.90 | $75.90 | 131,044 |
| 2017-03-24 | $75.26 | $77.34 | $75.26 | $76.91 | $76.91 | 193,596 |
| 2017-03-23 | $74.60 | $75.51 | $74.09 | $75.14 | $75.14 | 75,545 |
| 2017-03-22 | $74.65 | $75.72 | $73.68 | $74.63 | $74.63 | 153,602 |
| 2017-03-21 | $76.94 | $77.45 | $74.35 | $74.79 | $74.79 | 201,864 |
| 2017-03-20 | $75.70 | $76.68 | $75.28 | $76.44 | $76.44 | 210,559 |
| 2017-03-17 | $74.60 | $76.33 | $74.27 | $76.13 | $76.13 | 368,985 |
| 2017-03-16 | $75.17 | $75.17 | $73.71 | $74.92 | $74.92 | 141,776 |
| 2017-03-15 | $73.95 | $75.04 | $73.32 | $74.95 | $74.95 | 185,308 |
| 2017-03-14 | $75.06 | $75.06 | $73.05 | $73.63 | $73.63 | 212,024 |
| 2017-03-13 | $72.06 | $75.74 | $71.85 | $75.61 | $75.61 | 471,836 |
| 2017-03-10 | $71.33 | $71.86 | $69.82 | $71.43 | $71.43 | 173,691 |
| 2017-03-09 | $70.17 | $70.70 | $69.75 | $70.49 | $70.49 | 178,101 |
| 2017-03-08 | $71.49 | $72.30 | $69.88 | $70.20 | $70.20 | 189,245 |
| 2017-03-07 | $71.82 | $71.89 | $70.82 | $71.27 | $71.27 | 163,501 |
| 2017-03-06 | $72.76 | $73.30 | $71.22 | $71.96 | $71.96 | 191,620 |
| 2017-03-03 | $72.41 | $74.25 | $71.53 | $73.26 | $73.26 | 281,234 |
| 2017-03-02 | $73.76 | $74.10 | $72.53 | $72.78 | $72.78 | 316,224 |
| 2017-03-01 | $73.62 | $79.94 | $72.07 | $73.80 | $73.80 | 654,251 |
| 2017-02-28 | $69.17 | $70.50 | $68.51 | $68.62 | $68.62 | 353,479 |
| 2017-02-27 | $69.66 | $69.74 | $68.40 | $69.11 | $69.11 | 300,229 |
| 2017-02-24 | $68.35 | $69.27 | $67.82 | $69.22 | $69.22 | 127,609 |
| 2017-02-23 | $69.25 | $69.25 | $67.34 | $68.76 | $68.76 | 81,793 |
| 2017-02-22 | $69.23 | $69.27 | $68.30 | $69.06 | $69.06 | 63,185 |
| 2017-02-21 | $69.52 | $69.94 | $68.81 | $69.38 | $69.38 | 102,674 |
| 2017-02-17 | $68.79 | $69.43 | $68.36 | $69.36 | $69.36 | 124,755 |
| 2017-02-16 | $69.08 | $69.08 | $67.22 | $68.79 | $68.79 | 138,830 |
| 2017-02-15 | $68.16 | $69.27 | $66.51 | $69.21 | $69.21 | 65,616 |
| 2017-02-14 | $67.45 | $69.04 | $67.03 | $68.39 | $68.39 | 97,255 |
| 2017-02-13 | $68.25 | $68.35 | $67.18 | $67.81 | $67.81 | 56,660 |
| 2017-02-10 | $67.07 | $68.54 | $66.44 | $67.76 | $67.76 | 80,080 |
| 2017-02-09 | $66.63 | $68.01 | $66.60 | $67.58 | $67.58 | 87,846 |
| 2017-02-08 | $66.45 | $66.88 | $64.84 | $66.60 | $66.60 | 74,679 |
| 2017-02-07 | $65.72 | $66.83 | $65.06 | $66.41 | $66.41 | 90,265 |
| 2017-02-06 | $65.08 | $65.97 | $64.84 | $65.81 | $65.81 | 68,961 |
| 2017-02-03 | $65.40 | $65.61 | $64.42 | $65.48 | $65.48 | 78,506 |
| 2017-02-02 | $63.86 | $65.00 | $63.24 | $64.57 | $64.57 | 93,738 |
| 2017-02-01 | $64.40 | $65.39 | $63.36 | $63.99 | $63.99 | 146,672 |
| 2017-01-31 | $63.31 | $64.80 | $63.31 | $64.37 | $64.37 | 72,460 |
| 2017-01-30 | $64.89 | $64.89 | $63.43 | $63.55 | $63.55 | 116,515 |
| 2017-01-27 | $64.82 | $65.41 | $64.01 | $65.08 | $65.08 | 87,381 |
| 2017-01-26 | $66.20 | $66.25 | $64.59 | $64.71 | $64.71 | 107,928 |
| 2017-01-25 | $64.64 | $66.51 | $64.25 | $66.22 | $66.22 | 167,999 |
| 2017-01-24 | $63.65 | $64.32 | $63.11 | $64.10 | $64.10 | 120,285 |
| 2017-01-23 | $63.45 | $63.87 | $62.84 | $63.57 | $63.57 | 77,886 |
| 2017-01-20 | $63.21 | $63.76 | $62.69 | $63.56 | $63.56 | 175,416 |
| 2017-01-19 | $64.48 | $64.48 | $62.88 | $63.18 | $63.18 | 205,370 |
| 2017-01-18 | $64.21 | $64.76 | $63.14 | $63.93 | $63.93 | 242,345 |
| 2017-01-17 | $64.97 | $64.97 | $63.57 | $64.21 | $64.21 | 112,698 |
| 2017-01-13 | $65.33 | $66.15 | $65.05 | $65.20 | $65.20 | 93,624 |
| 2017-01-12 | $65.47 | $65.47 | $63.68 | $64.95 | $64.95 | 122,414 |
| 2017-01-11 | $66.57 | $67.23 | $65.08 | $65.82 | $65.82 | 83,412 |
| 2017-01-10 | $65.26 | $66.46 | $64.97 | $66.32 | $66.32 | 230,653 |
| 2017-01-09 | $65.54 | $66.03 | $65.21 | $65.38 | $65.38 | 125,954 |
| 2017-01-06 | $65.80 | $66.22 | $65.11 | $65.31 | $65.31 | 148,901 |
| 2017-01-05 | $66.56 | $67.65 | $65.08 | $65.84 | $65.84 | 129,681 |
| 2017-01-04 | $65.55 | $67.07 | $64.95 | $66.75 | $66.75 | 156,119 |
| 2017-01-03 | $67.35 | $67.35 | $65.08 | $65.55 | $65.55 | 228,994 |
| 2016-12-30 | $67.20 | $67.48 | $66.04 | $67.17 | $67.17 | 100,771 |
| 2016-12-29 | $67.17 | $68.37 | $66.55 | $66.97 | $66.97 | 89,750 |
| 2016-12-28 | $67.77 | $68.23 | $66.82 | $66.90 | $66.90 | 89,073 |
| 2016-12-27 | $67.80 | $69.36 | $67.34 | $67.53 | $67.53 | 139,161 |
| 2016-12-23 | $68.08 | $68.08 | $67.02 | $67.87 | $67.87 | 86,043 |
| 2016-12-22 | $65.75 | $68.69 | $65.38 | $67.66 | $67.66 | 222,177 |
| 2016-12-21 | $65.15 | $66.44 | $65.14 | $65.56 | $65.56 | 87,207 |
| 2016-12-20 | $65.65 | $66.29 | $64.79 | $65.31 | $65.31 | 238,943 |
| 2016-12-19 | $65.91 | $66.49 | $64.38 | $65.43 | $65.43 | 106,606 |
| 2016-12-16 | $66.57 | $66.60 | $65.56 | $65.91 | $65.91 | 215,828 |
| 2016-12-15 | $65.55 | $66.55 | $64.80 | $66.49 | $66.49 | 97,109 |
| 2016-12-14 | $65.42 | $66.07 | $64.73 | $65.32 | $65.32 | 135,423 |
| 2016-12-13 | $65.23 | $66.06 | $64.35 | $65.49 | $65.49 | 80,130 |
| 2016-12-12 | $64.52 | $65.49 | $63.92 | $64.83 | $64.83 | 89,820 |
| 2016-12-09 | $66.25 | $66.96 | $64.86 | $65.05 | $65.05 | 114,772 |
| 2016-12-08 | $64.92 | $65.45 | $63.31 | $65.38 | $65.38 | 213,178 |
| 2016-12-07 | $64.56 | $65.02 | $63.00 | $64.93 | $64.93 | 131,300 |
| 2016-12-06 | $63.44 | $64.89 | $60.02 | $64.80 | $64.80 | 97,687 |
| 2016-12-05 | $62.64 | $63.58 | $61.97 | $63.54 | $63.54 | 109,690 |
| 2016-12-02 | $60.28 | $62.34 | $60.28 | $62.27 | $62.27 | 153,992 |
| 2016-12-01 | $64.24 | $64.53 | $60.40 | $60.53 | $60.53 | 245,477 |
| 2016-11-30 | $65.37 | $65.59 | $63.50 | $64.43 | $64.43 | 156,973 |
| 2016-11-29 | $66.00 | $66.15 | $65.06 | $65.15 | $65.15 | 146,552 |
| 2016-11-28 | $66.60 | $66.68 | $65.50 | $65.55 | $65.55 | 135,827 |
| 2016-11-25 | $66.40 | $67.54 | $65.14 | $66.86 | $66.86 | 45,155 |
| 2016-11-23 | $64.82 | $66.12 | $64.28 | $66.08 | $66.08 | 88,553 |
| 2016-11-22 | $65.26 | $65.77 | $64.07 | $64.99 | $64.99 | 148,549 |
| 2016-11-21 | $66.07 | $66.76 | $64.86 | $65.63 | $65.63 | 201,902 |
| 2016-11-18 | $67.49 | $67.78 | $66.24 | $66.74 | $66.74 | 195,478 |
| 2016-11-17 | $64.91 | $67.52 | $64.37 | $67.34 | $67.34 | 203,204 |
| 2016-11-16 | $63.87 | $65.13 | $63.87 | $64.91 | $64.91 | 135,270 |
| 2016-11-15 | $62.82 | $64.50 | $62.50 | $64.08 | $64.08 | 184,716 |
| 2016-11-14 | $63.64 | $64.37 | $62.33 | $62.80 | $62.80 | 206,502 |
| 2016-11-11 | $60.76 | $63.62 | $59.84 | $63.59 | $63.59 | 300,682 |
| 2016-11-10 | $59.85 | $60.80 | $58.84 | $60.71 | $60.71 | 253,438 |
| 2016-11-09 | $58.00 | $59.42 | $57.65 | $59.32 | $59.32 | 212,614 |
| 2016-11-08 | $58.30 | $59.12 | $58.08 | $58.95 | $58.95 | 137,608 |
| 2016-11-07 | $58.68 | $59.06 | $57.63 | $58.97 | $58.97 | 249,646 |
| 2016-11-04 | $55.64 | $61.13 | $53.53 | $57.54 | $57.54 | 1,020,729 |
| 2016-11-03 | $50.84 | $51.80 | $50.24 | $50.25 | $50.25 | 477,592 |
| 2016-11-02 | $52.27 | $52.45 | $50.67 | $50.90 | $50.90 | 418,652 |
| 2016-11-01 | $53.59 | $53.90 | $52.28 | $52.36 | $52.36 | 126,513 |
| 2016-10-31 | $53.68 | $53.71 | $52.76 | $53.67 | $53.67 | 171,262 |
| 2016-10-28 | $51.70 | $53.48 | $51.70 | $53.44 | $53.44 | 213,683 |
| 2016-10-27 | $53.87 | $54.10 | $51.57 | $51.72 | $51.72 | 260,409 |
| 2016-10-26 | $57.45 | $57.45 | $52.05 | $53.83 | $53.83 | 688,361 |
| 2016-10-25 | $58.95 | $59.78 | $57.10 | $57.83 | $57.83 | 142,250 |
| 2016-10-24 | $58.94 | $59.59 | $58.76 | $58.85 | $58.85 | 203,616 |
| 2016-10-21 | $58.65 | $58.66 | $58.06 | $58.52 | $58.52 | 128,888 |
| 2016-10-20 | $57.44 | $58.90 | $57.23 | $58.76 | $58.76 | 167,491 |
| 2016-10-19 | $57.81 | $58.05 | $57.32 | $57.46 | $57.46 | 105,210 |
| 2016-10-18 | $56.79 | $57.90 | $56.31 | $57.77 | $57.77 | 102,438 |
| 2016-10-17 | $56.35 | $56.73 | $55.76 | $56.37 | $56.37 | 208,860 |
| 2016-10-14 | $57.15 | $57.79 | $56.16 | $56.18 | $56.18 | 146,817 |
| 2016-10-13 | $58.86 | $59.01 | $56.77 | $57.34 | $57.34 | 180,344 |
| 2016-10-12 | $59.37 | $59.85 | $58.93 | $59.05 | $59.05 | 109,225 |
| 2016-10-11 | $60.83 | $60.83 | $58.83 | $59.63 | $59.63 | 189,618 |
| 2016-10-10 | $60.45 | $61.86 | $60.25 | $60.99 | $60.99 | 162,977 |
| 2016-10-07 | $60.95 | $61.45 | $60.17 | $60.82 | $60.82 | 123,595 |
| 2016-10-06 | $60.63 | $61.16 | $59.88 | $61.03 | $61.03 | 80,536 |
| 2016-10-05 | $59.62 | $60.97 | $59.62 | $60.67 | $60.67 | 94,731 |
| 2016-10-04 | $59.16 | $59.97 | $58.88 | $59.42 | $59.42 | 57,405 |
| 2016-10-03 | $60.00 | $60.00 | $58.94 | $59.45 | $59.45 | 108,338 |
| 2016-09-30 | $59.02 | $60.10 | $58.76 | $59.90 | $59.90 | 240,253 |
| 2016-09-29 | $59.63 | $59.67 | $58.51 | $59.00 | $59.00 | 135,559 |
| 2016-09-28 | $59.52 | $59.91 | $58.95 | $59.50 | $59.50 | 112,602 |
| 2016-09-27 | $59.31 | $59.59 | $58.74 | $59.50 | $59.50 | 132,631 |
| 2016-09-26 | $61.04 | $61.04 | $59.10 | $59.18 | $59.18 | 223,841 |
| 2016-09-23 | $60.75 | $61.87 | $60.70 | $61.04 | $61.04 | 155,070 |
| 2016-09-22 | $60.00 | $61.11 | $59.28 | $60.79 | $60.79 | 175,397 |
| 2016-09-21 | $59.91 | $60.71 | $59.19 | $60.20 | $60.20 | 155,886 |
| 2016-09-20 | $60.11 | $60.27 | $59.52 | $59.73 | $59.73 | 111,089 |
| 2016-09-19 | $59.98 | $60.95 | $59.57 | $59.74 | $59.74 | 133,357 |
| 2016-09-16 | $59.59 | $60.33 | $59.09 | $60.21 | $60.21 | 355,835 |
| 2016-09-15 | $57.36 | $59.37 | $57.11 | $59.36 | $59.36 | 167,723 |
| 2016-09-14 | $57.27 | $58.21 | $57.15 | $57.62 | $57.62 | 107,406 |
| 2016-09-13 | $58.88 | $59.17 | $56.42 | $57.03 | $57.03 | 234,971 |
| 2016-09-12 | $57.61 | $59.30 | $57.57 | $58.99 | $58.99 | 149,159 |
| 2016-09-09 | $59.95 | $60.71 | $57.94 | $58.00 | $58.00 | 255,035 |
| 2016-09-08 | $59.59 | $60.07 | $59.20 | $59.60 | $59.60 | 132,066 |
| 2016-09-07 | $58.76 | $59.90 | $58.36 | $59.61 | $59.61 | 200,628 |
| 2016-09-06 | $58.18 | $58.76 | $57.58 | $58.75 | $58.75 | 182,387 |
| 2016-09-02 | $58.10 | $58.50 | $57.64 | $58.11 | $58.11 | 121,832 |
| 2016-09-01 | $57.96 | $58.29 | $57.36 | $57.95 | $57.95 | 111,979 |
| 2016-08-31 | $58.40 | $58.40 | $57.52 | $58.02 | $58.02 | 147,403 |
| 2016-08-30 | $58.36 | $59.00 | $58.10 | $58.46 | $58.46 | 129,456 |
| 2016-08-29 | $57.47 | $58.98 | $57.47 | $58.35 | $58.35 | 163,055 |
| 2016-08-26 | $57.62 | $57.91 | $57.25 | $57.51 | $57.51 | 121,753 |
| 2016-08-25 | $57.41 | $58.40 | $57.12 | $57.67 | $57.67 | 219,888 |
| 2016-08-24 | $58.11 | $58.28 | $57.28 | $57.54 | $57.54 | 209,581 |
| 2016-08-23 | $57.00 | $58.49 | $56.72 | $58.10 | $58.10 | 332,807 |
| 2016-08-22 | $56.61 | $57.44 | $55.76 | $56.67 | $56.67 | 120,092 |
| 2016-08-19 | $56.65 | $57.04 | $56.30 | $57.02 | $57.02 | 165,398 |
| 2016-08-18 | $55.95 | $57.25 | $54.69 | $56.74 | $56.74 | 132,737 |
| 2016-08-17 | $57.29 | $57.44 | $55.25 | $56.12 | $56.12 | 208,869 |
| 2016-08-16 | $57.69 | $57.79 | $56.58 | $56.71 | $56.71 | 313,517 |
| 2016-08-15 | $56.71 | $57.79 | $56.71 | $57.62 | $57.62 | 210,620 |
| 2016-08-12 | $56.26 | $56.97 | $56.26 | $56.87 | $56.87 | 104,443 |
| 2016-08-11 | $56.72 | $57.22 | $55.75 | $56.72 | $56.72 | 168,301 |
| 2016-08-10 | $58.37 | $58.41 | $56.59 | $57.07 | $57.07 | 140,582 |
| 2016-08-09 | $54.75 | $58.78 | $54.75 | $58.35 | $58.35 | 463,332 |
| 2016-08-08 | $53.83 | $54.88 | $53.59 | $54.78 | $54.78 | 170,921 |
| 2016-08-05 | $52.59 | $54.50 | $50.11 | $53.84 | $53.84 | 360,291 |
| 2016-08-04 | $53.36 | $54.85 | $52.97 | $53.78 | $53.78 | 253,931 |
| 2016-08-03 | $52.53 | $53.47 | $51.80 | $53.38 | $53.38 | 197,009 |
| 2016-08-02 | $52.78 | $53.71 | $52.35 | $52.74 | $52.74 | 204,076 |
| 2016-08-01 | $53.70 | $54.20 | $52.83 | $53.00 | $53.00 | 194,251 |
| 2016-07-29 | $52.61 | $54.44 | $52.47 | $53.74 | $53.74 | 235,176 |
| 2016-07-28 | $51.79 | $52.96 | $51.71 | $52.74 | $52.74 | 149,606 |
| 2016-07-27 | $51.15 | $51.98 | $51.10 | $51.87 | $51.87 | 119,686 |
| 2016-07-26 | $50.09 | $51.33 | $50.09 | $51.07 | $51.07 | 149,668 |
| 2016-07-25 | $50.97 | $51.50 | $50.01 | $50.29 | $50.29 | 161,301 |
| 2016-07-22 | $50.77 | $51.19 | $50.05 | $50.93 | $50.93 | 155,596 |
| 2016-07-21 | $51.12 | $51.60 | $50.09 | $50.92 | $50.92 | 179,862 |
| 2016-07-20 | $50.47 | $51.96 | $50.18 | $51.56 | $51.56 | 224,999 |
| 2016-07-19 | $50.42 | $51.04 | $50.00 | $50.13 | $50.13 | 164,212 |
| 2016-07-18 | $50.89 | $51.06 | $49.60 | $50.34 | $50.34 | 154,543 |
| 2016-07-15 | $51.77 | $51.93 | $50.01 | $50.68 | $50.68 | 273,673 |
| 2016-07-14 | $51.98 | $52.00 | $50.66 | $51.35 | $51.35 | 320,641 |
| 2016-07-13 | $51.84 | $52.22 | $51.47 | $51.75 | $51.75 | 201,066 |
| 2016-07-12 | $51.89 | $52.12 | $51.43 | $51.48 | $51.48 | 158,150 |
| 2016-07-11 | $51.63 | $52.28 | $51.32 | $51.82 | $51.82 | 142,774 |
| 2016-07-08 | $52.64 | $52.66 | $51.12 | $51.91 | $51.91 | 498,098 |
| 2016-07-07 | $51.10 | $52.46 | $50.20 | $52.40 | $52.40 | 343,884 |
| 2016-07-06 | $49.47 | $51.16 | $49.36 | $51.11 | $51.11 | 233,140 |
| 2016-07-05 | $49.92 | $50.43 | $49.19 | $49.71 | $49.71 | 155,583 |
| 2016-07-01 | $49.93 | $50.34 | $49.53 | $50.18 | $50.18 | 124,641 |
| 2016-06-30 | $49.03 | $50.41 | $49.03 | $50.11 | $50.11 | 251,910 |
| 2016-06-29 | $48.35 | $49.59 | $47.83 | $49.19 | $49.19 | 188,434 |
| 2016-06-28 | $46.99 | $48.04 | $46.09 | $47.87 | $47.87 | 272,472 |
| 2016-06-27 | $46.02 | $46.45 | $44.26 | $46.28 | $46.28 | 317,896 |
| 2016-06-24 | $46.70 | $46.79 | $44.60 | $46.22 | $46.22 | 575,399 |
| 2016-06-23 | $45.41 | $47.47 | $44.89 | $47.45 | $47.45 | 194,571 |
| 2016-06-22 | $45.61 | $45.98 | $44.81 | $44.89 | $44.89 | 132,454 |
| 2016-06-21 | $47.22 | $47.22 | $45.18 | $45.75 | $45.75 | 192,697 |
| 2016-06-20 | $47.19 | $47.54 | $46.58 | $46.96 | $46.96 | 192,471 |
| 2016-06-17 | $48.40 | $48.72 | $46.63 | $46.84 | $46.84 | 359,341 |
| 2016-06-16 | $48.58 | $48.83 | $46.91 | $48.55 | $48.55 | 263,813 |
| 2016-06-15 | $48.87 | $49.24 | $48.13 | $48.71 | $48.71 | 192,903 |
| 2016-06-14 | $49.21 | $49.59 | $48.35 | $48.60 | $48.60 | 190,159 |
| 2016-06-13 | $49.41 | $50.10 | $48.64 | $49.22 | $49.22 | 150,400 |
| 2016-06-10 | $49.89 | $50.11 | $49.13 | $49.46 | $49.46 | 215,190 |
| 2016-06-09 | $50.33 | $51.09 | $49.32 | $50.23 | $50.23 | 295,054 |
| 2016-06-08 | $50.48 | $51.39 | $50.07 | $50.42 | $50.42 | 345,848 |
| 2016-06-07 | $49.60 | $51.35 | $49.41 | $50.75 | $50.75 | 266,877 |
| 2016-06-06 | $49.04 | $49.82 | $48.74 | $49.33 | $49.33 | 173,342 |
| 2016-06-03 | $49.29 | $50.00 | $48.21 | $49.22 | $49.22 | 170,335 |
| 2016-06-02 | $48.60 | $49.66 | $48.60 | $49.33 | $49.33 | 150,409 |
| 2016-06-01 | $47.74 | $49.25 | $47.74 | $48.86 | $48.86 | 365,835 |
| 2016-05-31 | $47.40 | $48.21 | $47.17 | $47.74 | $47.74 | 278,700 |
| 2016-05-27 | $47.59 | $48.30 | $47.04 | $47.64 | $47.64 | 147,670 |
| 2016-05-26 | $46.96 | $48.89 | $46.96 | $47.75 | $47.75 | 212,342 |
| 2016-05-25 | $47.02 | $48.07 | $46.41 | $47.95 | $47.95 | 256,518 |
| 2016-05-24 | $45.61 | $47.45 | $44.61 | $47.31 | $47.31 | 245,903 |
| 2016-05-23 | $45.77 | $46.04 | $45.20 | $45.50 | $45.50 | 140,256 |
| 2016-05-20 | $44.77 | $45.79 | $44.19 | $45.60 | $45.60 | 135,367 |
| 2016-05-19 | $44.95 | $45.44 | $44.03 | $44.74 | $44.74 | 214,074 |
| 2016-05-18 | $44.25 | $45.54 | $44.00 | $44.98 | $44.98 | 250,331 |
| 2016-05-17 | $44.29 | $44.94 | $43.62 | $44.46 | $44.46 | 308,548 |
| 2016-05-16 | $43.48 | $44.55 | $43.16 | $44.51 | $44.51 | 252,674 |
| 2016-05-13 | $44.08 | $44.62 | $43.18 | $43.63 | $43.63 | 255,758 |
| 2016-05-12 | $45.00 | $45.90 | $44.08 | $44.19 | $44.19 | 423,401 |
| 2016-05-11 | $45.00 | $46.48 | $44.70 | $44.91 | $44.91 | 271,483 |
| 2016-05-10 | $48.00 | $48.00 | $44.09 | $45.10 | $45.10 | 851,345 |
| 2016-05-09 | $48.45 | $49.25 | $48.45 | $49.00 | $49.00 | 249,438 |
| 2016-05-06 | $48.13 | $48.48 | $46.52 | $48.27 | $48.27 | 357,661 |
| 2016-05-05 | $48.40 | $49.36 | $48.32 | $48.54 | $48.54 | 241,978 |
| 2016-05-04 | $48.43 | $48.80 | $47.30 | $48.21 | $48.21 | 291,008 |
| 2016-05-03 | $49.35 | $50.08 | $48.03 | $48.94 | $48.94 | 229,789 |
| 2016-05-02 | $49.18 | $50.19 | $48.62 | $49.96 | $49.96 | 212,858 |
| 2016-04-29 | $49.31 | $49.31 | $47.78 | $48.86 | $48.86 | 391,537 |
| 2016-04-28 | $49.78 | $50.21 | $49.19 | $49.44 | $49.44 | 150,207 |
| 2016-04-27 | $49.52 | $50.38 | $49.16 | $50.15 | $50.15 | 99,334 |
| 2016-04-26 | $49.55 | $49.91 | $48.39 | $49.67 | $49.67 | 116,958 |
| 2016-04-25 | $49.50 | $50.27 | $48.94 | $49.54 | $49.54 | 190,541 |
| 2016-04-22 | $49.29 | $49.72 | $48.79 | $49.64 | $49.64 | 274,847 |
| 2016-04-21 | $48.93 | $49.72 | $48.68 | $49.36 | $49.36 | 158,393 |
| 2016-04-20 | $48.46 | $49.51 | $48.32 | $48.93 | $48.93 | 199,109 |
| 2016-04-19 | $49.73 | $50.31 | $48.55 | $48.59 | $48.59 | 219,688 |
| 2016-04-18 | $48.90 | $49.74 | $48.83 | $49.61 | $49.61 | 288,352 |
| 2016-04-15 | $48.89 | $49.06 | $48.19 | $48.90 | $48.90 | 223,671 |
| 2016-04-14 | $49.98 | $50.50 | $48.51 | $48.96 | $48.96 | 370,835 |
| 2016-04-13 | $47.34 | $50.46 | $46.78 | $50.22 | $50.22 | 644,057 |
| 2016-04-12 | $46.30 | $47.00 | $45.30 | $46.78 | $46.78 | 195,085 |
| 2016-04-11 | $46.81 | $47.26 | $45.65 | $45.98 | $45.98 | 179,200 |
| 2016-04-08 | $46.45 | $47.07 | $45.80 | $46.80 | $46.80 | 296,303 |
| 2016-04-07 | $46.67 | $46.73 | $46.02 | $46.21 | $46.21 | 212,247 |
| 2016-04-06 | $44.58 | $46.92 | $44.58 | $46.66 | $46.66 | 200,673 |
| 2016-04-05 | $44.33 | $45.58 | $44.33 | $44.72 | $44.72 | 177,503 |
| 2016-04-04 | $44.98 | $45.60 | $44.48 | $44.70 | $44.70 | 176,550 |
| 2016-04-01 | $44.61 | $45.72 | $44.46 | $44.96 | $44.96 | 182,666 |
| 2016-03-31 | $41.89 | $46.06 | $41.89 | $44.98 | $44.98 | 565,937 |
| 2016-03-30 | $42.00 | $42.34 | $41.61 | $42.01 | $42.01 | 180,321 |
| 2016-03-29 | $40.38 | $41.93 | $40.25 | $41.85 | $41.85 | 143,184 |
| 2016-03-28 | $40.66 | $41.04 | $40.21 | $40.59 | $40.59 | 88,297 |
| 2016-03-24 | $40.94 | $40.97 | $39.57 | $40.38 | $40.38 | 261,069 |
| 2016-03-23 | $41.14 | $42.15 | $40.88 | $41.07 | $41.07 | 164,731 |
| 2016-03-22 | $41.44 | $41.96 | $40.89 | $41.11 | $41.11 | 171,296 |
| 2016-03-21 | $41.22 | $41.84 | $40.65 | $41.56 | $41.56 | 154,141 |
| 2016-03-18 | $40.30 | $41.70 | $39.77 | $41.24 | $41.24 | 274,084 |
| 2016-03-17 | $41.79 | $42.00 | $39.94 | $40.02 | $40.02 | 412,666 |
| 2016-03-16 | $41.08 | $42.00 | $40.87 | $41.53 | $41.53 | 397,619 |
| 2016-03-15 | $39.35 | $43.49 | $39.03 | $41.35 | $41.35 | 1,313,392 |
| 2016-03-14 | $34.40 | $35.82 | $33.00 | $35.34 | $35.34 | 342,730 |
| 2016-03-11 | $33.27 | $34.34 | $32.98 | $34.28 | $34.28 | 252,326 |
| 2016-03-10 | $33.50 | $34.56 | $32.76 | $33.04 | $33.04 | 192,494 |
| 2016-03-09 | $33.14 | $33.67 | $32.99 | $33.32 | $33.32 | 140,421 |
| 2016-03-08 | $33.77 | $34.02 | $32.83 | $33.02 | $33.02 | 91,975 |
| 2016-03-07 | $33.23 | $34.37 | $32.94 | $34.01 | $34.01 | 122,352 |
| 2016-03-04 | $33.00 | $33.70 | $32.68 | $33.06 | $33.06 | 142,718 |
| 2016-03-03 | $32.87 | $33.16 | $32.49 | $32.99 | $32.99 | 91,130 |
| 2016-03-02 | $33.17 | $33.17 | $32.57 | $32.88 | $32.88 | 56,393 |
| 2016-03-01 | $34.39 | $34.40 | $32.90 | $33.22 | $33.22 | 162,786 |
| 2016-02-29 | $34.13 | $34.59 | $33.90 | $34.18 | $34.18 | 182,710 |
| 2016-02-26 | $33.74 | $34.27 | $33.40 | $34.24 | $34.24 | 84,259 |
| 2016-02-25 | $32.77 | $33.66 | $32.58 | $33.42 | $33.42 | 90,006 |
| 2016-02-24 | $32.32 | $33.05 | $31.39 | $32.77 | $32.77 | 122,726 |
| 2016-02-23 | $33.50 | $33.71 | $32.41 | $32.66 | $32.66 | 165,201 |
| 2016-02-22 | $33.07 | $34.04 | $32.80 | $33.41 | $33.41 | 145,536 |
| 2016-02-19 | $32.64 | $32.97 | $32.38 | $32.86 | $32.86 | 125,450 |
| 2016-02-18 | $32.68 | $33.36 | $32.38 | $32.82 | $32.82 | 148,838 |
| 2016-02-17 | $32.03 | $32.87 | $31.84 | $32.50 | $32.50 | 180,313 |
| 2016-02-16 | $30.26 | $31.80 | $30.26 | $31.74 | $31.74 | 161,387 |
| 2016-02-12 | $29.72 | $30.44 | $29.72 | $30.12 | $30.12 | 180,149 |
| 2016-02-11 | $29.10 | $30.00 | $29.00 | $29.48 | $29.48 | 132,311 |
| 2016-02-10 | $29.81 | $30.75 | $29.53 | $29.67 | $29.67 | 98,800 |
| 2016-02-09 | $29.10 | $30.30 | $29.10 | $29.56 | $29.56 | 240,298 |
| 2016-02-08 | $30.44 | $30.53 | $28.81 | $29.54 | $29.54 | 177,874 |
| 2016-02-05 | $32.85 | $34.06 | $30.62 | $30.81 | $30.81 | 199,768 |
| 2016-02-04 | $34.01 | $34.01 | $32.77 | $33.03 | $33.03 | 93,047 |
| 2016-02-03 | $33.37 | $34.04 | $32.27 | $34.00 | $34.00 | 147,020 |
| 2016-02-02 | $33.82 | $34.16 | $32.67 | $32.91 | $32.91 | 124,066 |
| 2016-02-01 | $32.92 | $34.68 | $32.75 | $34.24 | $34.24 | 218,447 |
| 2016-01-29 | $31.98 | $33.37 | $31.66 | $33.24 | $33.24 | 289,043 |
| 2016-01-28 | $36.00 | $36.00 | $31.94 | $31.96 | $31.96 | 275,569 |
| 2016-01-27 | $36.76 | $36.97 | $35.44 | $35.51 | $35.51 | 137,557 |
| 2016-01-26 | $37.62 | $37.64 | $36.50 | $36.87 | $36.87 | 164,742 |
| 2016-01-25 | $36.14 | $37.66 | $36.14 | $37.31 | $37.31 | 194,214 |
| 2016-01-22 | $36.54 | $36.76 | $35.92 | $36.33 | $36.33 | 130,294 |
| 2016-01-21 | $36.18 | $36.54 | $35.59 | $36.15 | $36.15 | 192,468 |
| 2016-01-20 | $35.00 | $36.58 | $34.34 | $36.11 | $36.11 | 212,368 |
| 2016-01-19 | $36.18 | $36.55 | $34.99 | $35.62 | $35.62 | 143,373 |
| 2016-01-15 | $35.63 | $36.34 | $34.88 | $35.92 | $35.92 | 265,411 |
| 2016-01-14 | $35.43 | $37.14 | $33.93 | $36.71 | $36.71 | 406,937 |
| 2016-01-13 | $36.66 | $37.55 | $35.13 | $35.43 | $35.43 | 246,258 |
| 2016-01-12 | $37.33 | $37.79 | $36.08 | $36.57 | $36.57 | 208,817 |
| 2016-01-11 | $38.12 | $38.39 | $36.49 | $36.90 | $36.90 | 116,051 |
| 2016-01-08 | $39.03 | $39.35 | $37.95 | $38.04 | $38.04 | 247,483 |
| 2016-01-07 | $38.77 | $39.41 | $38.43 | $39.00 | $39.00 | 253,381 |
| 2016-01-06 | $38.70 | $39.61 | $38.28 | $39.39 | $39.39 | 161,475 |
| 2016-01-05 | $39.72 | $39.80 | $39.11 | $39.30 | $39.30 | 163,205 |
| 2016-01-04 | $39.18 | $39.98 | $38.65 | $39.57 | $39.57 | 162,165 |
| 2015-12-31 | $40.81 | $41.22 | $40.02 | $40.09 | $40.09 | 245,400 |
| 2015-12-30 | $41.40 | $41.75 | $40.77 | $40.99 | $40.99 | 117,300 |
| 2015-12-29 | $40.42 | $41.53 | $39.68 | $41.34 | $41.34 | 122,900 |
| 2015-12-28 | $41.52 | $41.79 | $40.10 | $40.31 | $40.31 | 136,200 |
| 2015-12-24 | $41.27 | $41.93 | $41.07 | $41.60 | $41.60 | 94,600 |
| 2015-12-23 | $40.81 | $41.84 | $40.31 | $41.38 | $41.38 | 138,800 |
| 2015-12-22 | $40.20 | $40.74 | $39.68 | $40.70 | $40.70 | 109,800 |
| 2015-12-21 | $40.80 | $41.25 | $39.30 | $40.06 | $40.06 | 178,700 |
| 2015-12-18 | $40.95 | $41.70 | $40.50 | $40.76 | $40.76 | 292,100 |
| 2015-12-17 | $40.80 | $41.76 | $40.80 | $41.21 | $41.21 | 162,500 |
| 2015-12-16 | $41.23 | $41.74 | $39.85 | $40.73 | $40.73 | 210,400 |
| 2015-12-15 | $40.65 | $40.94 | $39.47 | $40.87 | $40.87 | 145,200 |
| 2015-12-14 | $40.71 | $40.81 | $39.25 | $40.35 | $40.35 | 182,100 |
| 2015-12-11 | $40.33 | $41.03 | $40.04 | $40.55 | $40.55 | 142,700 |
| 2015-12-10 | $40.90 | $41.46 | $40.14 | $40.87 | $40.87 | 180,000 |
| 2015-12-09 | $40.97 | $41.59 | $40.22 | $40.73 | $40.73 | 244,700 |
| 2015-12-08 | $39.49 | $41.34 | $39.47 | $40.89 | $40.89 | 280,500 |
| 2015-12-07 | $40.05 | $40.27 | $39.39 | $39.73 | $39.73 | 203,700 |
| 2015-12-04 | $38.58 | $40.47 | $38.07 | $40.18 | $40.18 | 310,800 |
| 2015-12-03 | $39.79 | $39.90 | $38.08 | $38.41 | $38.41 | 150,400 |
| 2015-12-02 | $38.39 | $39.89 | $38.21 | $39.84 | $39.84 | 245,500 |
| 2015-12-01 | $38.19 | $39.16 | $37.48 | $38.92 | $38.92 | 195,800 |
| 2015-11-30 | $38.14 | $38.42 | $37.41 | $38.25 | $38.25 | 210,600 |
| 2015-11-27 | $37.69 | $38.31 | $37.47 | $38.00 | $38.00 | 49,600 |
| 2015-11-25 | $36.62 | $38.17 | $36.41 | $37.80 | $37.80 | 224,100 |
| 2015-11-24 | $36.73 | $37.00 | $35.80 | $36.49 | $36.49 | 221,900 |
| 2015-11-23 | $36.33 | $37.83 | $36.12 | $37.10 | $37.10 | 374,600 |
| 2015-11-20 | $34.97 | $37.64 | $34.62 | $36.60 | $36.60 | 544,000 |
| 2015-11-19 | $38.76 | $38.76 | $34.68 | $35.00 | $35.00 | 1,103,400 |
| 2015-11-18 | $41.81 | $41.98 | $38.35 | $39.11 | $39.11 | 838,200 |
| 2015-11-17 | $44.36 | $45.48 | $42.18 | $42.31 | $42.31 | 360,200 |
| 2015-11-16 | $43.86 | $44.49 | $43.12 | $44.42 | $44.42 | 270,300 |
| 2015-11-13 | $44.40 | $44.93 | $43.65 | $43.84 | $43.84 | 235,300 |
| 2015-11-12 | $44.86 | $45.40 | $43.46 | $44.36 | $44.36 | 329,700 |
| 2015-11-11 | $46.25 | $48.41 | $43.23 | $45.50 | $45.50 | 846,800 |
| 2015-11-10 | $45.90 | $47.69 | $45.68 | $46.53 | $46.53 | 328,600 |
| 2015-11-09 | $47.65 | $47.92 | $45.44 | $46.32 | $46.32 | 210,500 |
| 2015-11-06 | $46.75 | $47.46 | $45.53 | $47.09 | $47.09 | 189,200 |
| 2015-11-05 | $46.11 | $46.82 | $45.85 | $46.74 | $46.74 | 164,400 |
| 2015-11-04 | $46.28 | $46.69 | $45.03 | $46.19 | $46.19 | 163,100 |
| 2015-11-03 | $45.08 | $46.43 | $44.25 | $45.89 | $45.89 | 290,400 |
| 2015-11-02 | $43.09 | $45.40 | $42.20 | $44.98 | $44.98 | 261,300 |
| 2015-10-30 | $41.60 | $42.83 | $41.26 | $42.74 | $42.74 | 185,600 |
| 2015-10-29 | $43.03 | $43.51 | $41.55 | $41.71 | $41.71 | 146,400 |
| 2015-10-28 | $41.92 | $43.42 | $41.20 | $43.34 | $43.34 | 156,000 |
| 2015-10-27 | $40.54 | $42.21 | $40.54 | $41.91 | $41.91 | 396,400 |
| 2015-10-26 | $41.28 | $42.43 | $40.18 | $40.63 | $40.63 | 163,300 |
| 2015-10-23 | $39.80 | $42.20 | $39.64 | $41.76 | $41.76 | 331,300 |
| 2015-10-22 | $42.69 | $42.77 | $39.01 | $39.78 | $39.78 | 445,900 |
| 2015-10-21 | $45.43 | $45.45 | $42.05 | $42.55 | $42.55 | 296,700 |
| 2015-10-20 | $45.50 | $45.87 | $44.47 | $45.48 | $45.48 | 173,500 |
| 2015-10-19 | $45.07 | $47.26 | $45.07 | $45.64 | $45.64 | 262,800 |
| 2015-10-16 | $44.98 | $46.03 | $44.57 | $45.11 | $45.11 | 141,200 |
| 2015-10-15 | $43.21 | $44.87 | $43.12 | $44.81 | $44.81 | 190,500 |
| 2015-10-14 | $43.87 | $44.86 | $43.03 | $43.21 | $43.21 | 214,500 |
| 2015-10-13 | $43.94 | $45.05 | $43.91 | $44.00 | $44.00 | 190,100 |
| 2015-10-12 | $44.63 | $44.91 | $43.49 | $44.47 | $44.47 | 166,100 |
| 2015-10-09 | $43.59 | $45.30 | $43.38 | $44.46 | $44.46 | 291,900 |
| 2015-10-08 | $44.00 | $44.36 | $41.07 | $43.62 | $43.62 | 544,900 |
| 2015-10-07 | $46.82 | $46.82 | $43.28 | $44.42 | $44.42 | 819,800 |
| 2015-10-06 | $50.50 | $50.81 | $46.40 | $46.76 | $46.76 | 344,300 |
| 2015-10-05 | $49.52 | $51.12 | $48.86 | $50.58 | $50.58 | 392,100 |
| 2015-10-02 | $46.85 | $48.71 | $46.60 | $48.61 | $48.61 | 235,100 |
| 2015-10-01 | $48.37 | $49.35 | $46.65 | $47.25 | $47.25 | 432,000 |
| 2015-09-30 | $47.21 | $48.76 | $47.08 | $48.55 | $48.55 | 326,900 |
| 2015-09-29 | $46.36 | $47.45 | $45.49 | $46.98 | $46.98 | 301,500 |
| 2015-09-28 | $49.84 | $50.00 | $44.23 | $46.55 | $46.55 | 550,200 |
| 2015-09-25 | $53.88 | $54.44 | $50.04 | $50.20 | $50.20 | 406,900 |
| 2015-09-24 | $54.45 | $54.45 | $53.11 | $53.66 | $53.66 | 326,000 |
| 2015-09-23 | $53.24 | $54.55 | $53.04 | $54.39 | $54.39 | 185,200 |
| 2015-09-22 | $54.01 | $54.74 | $52.76 | $53.35 | $53.35 | 281,200 |
| 2015-09-21 | $55.35 | $55.78 | $53.36 | $53.49 | $53.49 | 242,100 |
| 2015-09-18 | $54.45 | $54.98 | $53.36 | $54.84 | $54.84 | 1,028,800 |
| 2015-09-17 | $54.62 | $55.48 | $54.32 | $54.81 | $54.81 | 279,800 |
| 2015-09-16 | $54.07 | $55.00 | $53.63 | $54.85 | $54.85 | 226,300 |
| 2015-09-15 | $55.10 | $55.10 | $52.82 | $53.89 | $53.89 | 358,800 |
| 2015-09-14 | $54.79 | $55.98 | $54.58 | $54.70 | $54.70 | 481,400 |
| 2015-09-11 | $54.06 | $54.71 | $53.05 | $54.58 | $54.58 | 194,300 |
| 2015-09-10 | $52.94 | $54.21 | $52.82 | $54.14 | $54.14 | 260,300 |
| 2015-09-09 | $53.26 | $53.98 | $52.61 | $52.73 | $52.73 | 396,200 |
| 2015-09-08 | $52.12 | $52.70 | $51.67 | $52.47 | $52.47 | 284,700 |
| 2015-09-04 | $51.63 | $51.74 | $50.62 | $51.14 | $51.14 | 160,600 |
| 2015-09-03 | $50.73 | $53.15 | $50.55 | $51.99 | $51.99 | 395,400 |
| 2015-09-02 | $49.99 | $50.78 | $48.52 | $50.73 | $50.73 | 219,400 |
| 2015-09-01 | $48.20 | $49.39 | $47.51 | $49.25 | $49.25 | 287,100 |
| 2015-08-31 | $49.63 | $51.09 | $48.65 | $49.29 | $49.29 | 294,600 |
| 2015-08-28 | $47.30 | $50.66 | $47.26 | $49.78 | $49.78 | 371,900 |
| 2015-08-27 | $47.64 | $48.40 | $46.26 | $47.41 | $47.41 | 169,000 |
| 2015-08-26 | $46.92 | $47.26 | $44.74 | $47.04 | $47.04 | 245,600 |
| 2015-08-25 | $48.29 | $48.66 | $45.67 | $45.85 | $45.85 | 221,200 |
| 2015-08-24 | $46.86 | $49.10 | $42.50 | $46.66 | $46.66 | 292,900 |
| 2015-08-21 | $48.57 | $50.38 | $48.07 | $49.98 | $49.98 | 228,400 |
| 2015-08-20 | $50.43 | $50.90 | $49.15 | $49.42 | $49.42 | 194,600 |
| 2015-08-19 | $49.86 | $51.29 | $49.76 | $50.92 | $50.92 | 112,100 |
| 2015-08-18 | $50.10 | $50.79 | $50.00 | $50.28 | $50.28 | 202,300 |
| 2015-08-17 | $51.72 | $51.74 | $49.65 | $49.99 | $49.99 | 489,000 |
| 2015-08-14 | $51.49 | $51.86 | $50.68 | $51.74 | $51.74 | 289,900 |
Inogen Inc (INGN) News Headlines
Recent Inogen Inc (INGN) News
Similar Companies to Inogen Inc (INGN) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |