Malibu Boats Inc - Class A (MBUU) Exchange: NASDAQ
Data as of May 9, 2025
$29.35 ($-1.42) -4.61%
Malibu Boats Inc - Class A - Daily Information
Click for more stock information on Malibu Boats Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.84 |
| Previous Close | $29.35 |
| High | $30.84 |
| Low | $29.32 |
| Adjusted Open | $30.84 |
| Previous Adjusted Close | $29.35 |
| Adjusted High | $30.84 |
| Adjusted Low | $29.32 |
About Malibu Boats Inc - Class A (MBUU)
Malibu Boats Inc - Class A (MBUU) is a boat and yacht design, manufacturing and sales company, specializing in recreational motorboats. Established in 1982, it became a publicly traded company in 2001, and since then has experienced significant growth - increasing its revenue from $72 million in 2002 to over $1 billion in 2020. Its products are sold in over 45 countries worldwide and it has dedicated dealerships across the United States, including Florida, Texas, and California. In 2021, it officially joined the S&P SmallCap 600.
Invest in Malibu Boats Inc - Class A (MBUU)
Historical Stock Data for Malibu Boats Inc - Class A (MBUU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $30.84 | $30.84 | $29.32 | $29.35 | $29.35 | 208,541 |
| 2025-05-08 | $29.40 | $31.11 | $28.11 | $30.77 | $30.77 | 354,590 |
| 2025-05-07 | $29.22 | $30.12 | $29.11 | $29.76 | $29.76 | 242,613 |
| 2025-05-06 | $29.39 | $29.72 | $28.72 | $29.11 | $29.11 | 196,589 |
| 2025-05-05 | $29.54 | $30.28 | $29.49 | $29.71 | $29.71 | 220,001 |
| 2025-05-02 | $29.21 | $30.00 | $29.12 | $29.92 | $29.92 | 187,248 |
| 2025-05-01 | $28.65 | $29.42 | $28.53 | $29.05 | $29.05 | 274,481 |
| 2025-04-30 | $28.38 | $28.71 | $27.50 | $28.56 | $28.56 | 292,118 |
| 2025-04-29 | $28.69 | $29.03 | $28.40 | $28.91 | $28.91 | 178,844 |
| 2025-04-28 | $28.76 | $29.30 | $28.26 | $28.65 | $28.65 | 127,295 |
| 2025-04-25 | $28.87 | $28.87 | $28.04 | $28.84 | $28.84 | 159,849 |
| 2025-04-24 | $28.44 | $28.88 | $28.19 | $28.67 | $28.67 | 145,209 |
| 2025-04-23 | $29.04 | $29.60 | $28.09 | $28.14 | $28.14 | 266,987 |
| 2025-04-22 | $27.48 | $28.00 | $26.94 | $27.92 | $27.92 | 182,973 |
| 2025-04-21 | $26.55 | $27.19 | $26.10 | $27.12 | $27.12 | 230,494 |
| 2025-04-17 | $26.05 | $27.16 | $26.05 | $27.01 | $27.01 | 245,703 |
| 2025-04-16 | $26.44 | $26.69 | $25.67 | $26.11 | $26.11 | 195,765 |
| 2025-04-15 | $26.79 | $27.31 | $25.77 | $26.64 | $26.64 | 237,015 |
| 2025-04-14 | $27.93 | $28.20 | $25.35 | $27.04 | $27.04 | 244,862 |
| 2025-04-11 | $26.77 | $27.35 | $25.93 | $27.21 | $27.21 | 181,458 |
| 2025-04-10 | $27.52 | $27.95 | $25.92 | $26.50 | $26.50 | 189,233 |
| 2025-04-09 | $24.75 | $28.56 | $24.43 | $28.35 | $28.35 | 431,436 |
| 2025-04-08 | $27.64 | $27.64 | $24.89 | $25.17 | $25.17 | 370,839 |
| 2025-04-07 | $27.45 | $29.17 | $26.28 | $26.43 | $26.43 | 746,242 |
| 2025-04-04 | $26.71 | $28.55 | $25.93 | $28.51 | $28.51 | 473,359 |
| 2025-04-03 | $29.90 | $30.28 | $28.44 | $28.71 | $28.71 | 283,550 |
| 2025-04-02 | $30.19 | $31.69 | $30.19 | $31.61 | $31.61 | 182,746 |
| 2025-04-01 | $30.57 | $31.35 | $30.41 | $30.62 | $30.62 | 179,434 |
| 2025-03-31 | $29.20 | $30.83 | $29.00 | $30.68 | $30.68 | 296,648 |
| 2025-03-28 | $30.70 | $30.70 | $29.10 | $29.57 | $29.57 | 153,096 |
| 2025-03-27 | $29.71 | $30.88 | $29.68 | $30.82 | $30.82 | 143,082 |
| 2025-03-26 | $29.59 | $30.10 | $29.47 | $29.96 | $29.96 | 85,956 |
| 2025-03-25 | $30.24 | $30.67 | $29.43 | $29.49 | $29.49 | 165,723 |
| 2025-03-24 | $30.10 | $30.92 | $30.01 | $30.39 | $30.39 | 158,797 |
| 2025-03-21 | $30.74 | $30.74 | $29.02 | $29.55 | $29.55 | 325,896 |
| 2025-03-20 | $29.19 | $30.25 | $29.19 | $29.83 | $29.83 | 201,998 |
| 2025-03-19 | $30.73 | $31.07 | $30.00 | $30.81 | $30.81 | 204,158 |
| 2025-03-18 | $31.36 | $31.36 | $30.51 | $30.53 | $30.53 | 86,065 |
| 2025-03-17 | $31.79 | $32.86 | $30.67 | $31.36 | $31.36 | 142,373 |
| 2025-03-14 | $31.31 | $31.51 | $30.86 | $31.32 | $31.32 | 133,968 |
| 2025-03-13 | $30.98 | $31.00 | $29.85 | $30.70 | $30.70 | 193,475 |
| 2025-03-12 | $31.45 | $32.45 | $30.26 | $30.94 | $30.94 | 181,590 |
| 2025-03-11 | $32.41 | $32.41 | $30.53 | $31.32 | $31.32 | 141,398 |
| 2025-03-10 | $32.52 | $32.65 | $32.09 | $32.29 | $32.29 | 109,167 |
| 2025-03-07 | $32.05 | $33.49 | $31.90 | $32.74 | $32.74 | 136,765 |
| 2025-03-06 | $30.59 | $32.48 | $30.59 | $32.45 | $32.45 | 166,675 |
| 2025-03-05 | $30.51 | $31.31 | $29.70 | $30.84 | $30.84 | 218,261 |
| 2025-03-04 | $32.14 | $34.84 | $30.47 | $30.49 | $30.49 | 318,580 |
| 2025-03-03 | $33.55 | $34.00 | $32.32 | $32.48 | $32.48 | 135,881 |
| 2025-02-28 | $33.73 | $34.32 | $32.89 | $33.38 | $33.38 | 164,879 |
| 2025-02-27 | $34.09 | $34.41 | $33.47 | $33.57 | $33.57 | 119,113 |
| 2025-02-26 | $35.09 | $35.32 | $34.25 | $34.36 | $34.36 | 139,465 |
| 2025-02-25 | $35.00 | $35.25 | $34.52 | $34.95 | $34.95 | 126,682 |
| 2025-02-24 | $34.66 | $34.89 | $34.24 | $34.40 | $34.40 | 156,626 |
| 2025-02-21 | $35.71 | $35.84 | $34.27 | $34.51 | $34.51 | 168,771 |
| 2025-02-20 | $36.26 | $36.41 | $35.24 | $35.32 | $35.32 | 118,450 |
| 2025-02-19 | $36.16 | $36.85 | $35.80 | $36.11 | $36.11 | 291,389 |
| 2025-02-18 | $37.99 | $37.99 | $36.55 | $36.85 | $36.85 | 149,152 |
| 2025-02-14 | $36.22 | $37.74 | $36.03 | $37.37 | $37.37 | 250,445 |
| 2025-02-13 | $36.67 | $36.68 | $36.07 | $36.22 | $36.22 | 132,091 |
| 2025-02-12 | $36.69 | $36.70 | $35.52 | $36.48 | $36.48 | 180,444 |
| 2025-02-11 | $37.08 | $37.60 | $36.08 | $37.46 | $37.46 | 142,083 |
| 2025-02-10 | $38.49 | $38.49 | $36.67 | $36.68 | $36.68 | 120,386 |
| 2025-02-07 | $39.06 | $39.06 | $37.70 | $38.18 | $38.18 | 114,715 |
| 2025-02-06 | $38.00 | $39.53 | $37.70 | $39.26 | $39.26 | 173,139 |
| 2025-02-05 | $37.33 | $38.46 | $37.05 | $38.43 | $38.43 | 219,922 |
| 2025-02-04 | $35.85 | $37.40 | $35.69 | $37.30 | $37.30 | 233,077 |
| 2025-02-03 | $36.79 | $37.93 | $35.55 | $35.89 | $35.89 | 268,733 |
| 2025-01-31 | $37.79 | $39.45 | $37.06 | $38.29 | $38.29 | 359,107 |
| 2025-01-30 | $39.60 | $42.49 | $38.33 | $38.88 | $38.88 | 283,408 |
| 2025-01-29 | $38.50 | $38.83 | $38.06 | $38.46 | $38.46 | 203,251 |
| 2025-01-28 | $38.81 | $39.15 | $38.22 | $38.36 | $38.36 | 181,837 |
| 2025-01-27 | $38.20 | $39.64 | $38.20 | $39.50 | $39.50 | 182,753 |
| 2025-01-24 | $38.04 | $38.41 | $37.57 | $38.12 | $38.12 | 154,752 |
| 2025-01-23 | $36.70 | $38.27 | $36.00 | $38.25 | $38.25 | 171,249 |
| 2025-01-22 | $36.79 | $37.82 | $36.10 | $36.51 | $36.51 | 353,076 |
| 2025-01-21 | $36.02 | $37.02 | $35.61 | $36.91 | $36.91 | 126,533 |
| 2025-01-17 | $36.06 | $36.37 | $35.06 | $35.50 | $35.50 | 151,356 |
| 2025-01-16 | $35.23 | $35.66 | $34.61 | $35.59 | $35.59 | 115,418 |
| 2025-01-15 | $35.37 | $35.51 | $34.68 | $35.21 | $35.21 | 134,816 |
| 2025-01-14 | $34.45 | $34.59 | $33.72 | $34.37 | $34.37 | 128,588 |
| 2025-01-13 | $33.80 | $34.18 | $33.56 | $34.08 | $34.08 | 183,832 |
| 2025-01-10 | $34.45 | $34.54 | $33.59 | $34.08 | $34.08 | 192,460 |
| 2025-01-08 | $35.26 | $35.51 | $34.60 | $35.03 | $35.03 | 137,482 |
| 2025-01-07 | $36.31 | $36.34 | $35.34 | $35.61 | $35.61 | 169,851 |
| 2025-01-06 | $37.35 | $38.00 | $36.58 | $36.63 | $36.63 | 108,702 |
| 2025-01-03 | $36.37 | $37.46 | $36.18 | $37.29 | $37.29 | 89,016 |
| 2025-01-02 | $37.80 | $38.50 | $36.34 | $36.38 | $36.38 | 74,003 |
| 2024-12-31 | $37.46 | $38.12 | $37.37 | $37.59 | $37.59 | 138,025 |
| 2024-12-30 | $36.36 | $36.98 | $35.56 | $36.91 | $36.91 | 144,497 |
| 2024-12-27 | $37.09 | $37.26 | $36.38 | $36.59 | $36.59 | 154,404 |
| 2024-12-26 | $36.74 | $37.53 | $36.57 | $37.38 | $37.38 | 78,517 |
| 2024-12-24 | $37.06 | $37.40 | $36.27 | $36.82 | $36.82 | 41,792 |
| 2024-12-23 | $36.99 | $37.51 | $36.77 | $36.92 | $36.92 | 115,221 |
| 2024-12-20 | $37.08 | $38.68 | $36.40 | $37.43 | $37.43 | 380,608 |
| 2024-12-19 | $38.86 | $39.81 | $37.34 | $37.40 | $37.40 | 226,653 |
| 2024-12-18 | $40.92 | $41.26 | $38.27 | $38.50 | $38.50 | 223,054 |
| 2024-12-17 | $40.61 | $40.91 | $40.11 | $40.43 | $40.43 | 161,693 |
| 2024-12-16 | $42.27 | $42.82 | $41.00 | $41.12 | $41.12 | 175,994 |
| 2024-12-13 | $43.82 | $43.82 | $40.74 | $42.21 | $42.21 | 205,540 |
| 2024-12-12 | $44.01 | $44.62 | $43.75 | $44.14 | $44.14 | 82,342 |
| 2024-12-11 | $44.81 | $44.81 | $43.84 | $44.23 | $44.23 | 105,634 |
| 2024-12-10 | $43.56 | $44.46 | $42.30 | $44.28 | $44.28 | 122,425 |
| 2024-12-09 | $43.29 | $44.67 | $43.29 | $43.67 | $43.67 | 110,763 |
| 2024-12-06 | $44.29 | $45.02 | $42.98 | $43.08 | $43.08 | 94,645 |
| 2024-12-05 | $44.12 | $44.75 | $43.51 | $43.57 | $43.57 | 133,467 |
| 2024-12-04 | $43.59 | $44.94 | $43.54 | $44.23 | $44.23 | 239,417 |
| 2024-12-03 | $43.48 | $44.15 | $42.88 | $43.98 | $43.98 | 173,211 |
| 2024-12-02 | $43.51 | $44.62 | $42.92 | $43.39 | $43.39 | 186,098 |
| 2024-11-29 | $42.01 | $43.98 | $42.01 | $43.35 | $43.35 | 95,885 |
| 2024-11-27 | $42.46 | $44.39 | $42.46 | $43.64 | $43.64 | 230,278 |
| 2024-11-26 | $44.47 | $44.91 | $41.96 | $42.15 | $42.15 | 273,740 |
| 2024-11-25 | $43.64 | $46.81 | $43.64 | $45.22 | $45.22 | 236,976 |
| 2024-11-22 | $42.37 | $43.34 | $42.28 | $43.15 | $43.15 | 148,230 |
| 2024-11-21 | $40.55 | $42.14 | $40.55 | $42.06 | $42.06 | 124,833 |
| 2024-11-20 | $40.00 | $40.55 | $39.66 | $40.55 | $40.55 | 186,640 |
| 2024-11-19 | $40.74 | $40.74 | $39.60 | $40.35 | $40.35 | 140,941 |
| 2024-11-18 | $41.01 | $41.81 | $40.85 | $41.02 | $41.02 | 102,569 |
| 2024-11-15 | $41.77 | $41.77 | $40.49 | $41.22 | $41.22 | 123,006 |
| 2024-11-14 | $41.46 | $42.02 | $41.20 | $41.50 | $41.50 | 193,772 |
| 2024-11-13 | $42.25 | $42.25 | $41.24 | $41.38 | $41.38 | 163,148 |
| 2024-11-12 | $43.72 | $43.83 | $41.05 | $41.63 | $41.63 | 292,562 |
| 2024-11-11 | $44.55 | $44.83 | $43.45 | $43.76 | $43.76 | 155,236 |
| 2024-11-08 | $44.79 | $44.79 | $43.87 | $43.96 | $43.96 | 113,362 |
| 2024-11-07 | $45.37 | $46.12 | $44.29 | $44.94 | $44.94 | 225,609 |
| 2024-11-06 | $45.90 | $47.30 | $45.00 | $45.30 | $45.30 | 389,036 |
| 2024-11-05 | $42.25 | $44.04 | $42.00 | $43.80 | $43.80 | 243,110 |
| 2024-11-04 | $44.00 | $44.44 | $42.29 | $42.33 | $42.33 | 311,312 |
| 2024-11-01 | $44.06 | $44.70 | $43.49 | $43.93 | $43.93 | 392,848 |
| 2024-10-31 | $45.70 | $47.82 | $44.07 | $44.88 | $44.88 | 630,527 |
| 2024-10-30 | $42.13 | $43.22 | $41.63 | $42.22 | $42.22 | 206,504 |
| 2024-10-29 | $41.84 | $42.39 | $41.16 | $42.36 | $42.36 | 129,721 |
| 2024-10-28 | $41.08 | $42.04 | $41.08 | $41.91 | $41.91 | 123,013 |
| 2024-10-25 | $40.14 | $41.07 | $39.99 | $40.52 | $40.52 | 109,346 |
| 2024-10-24 | $38.73 | $39.74 | $38.48 | $39.68 | $39.68 | 137,948 |
| 2024-10-23 | $40.30 | $40.54 | $38.46 | $38.64 | $38.64 | 158,516 |
| 2024-10-22 | $41.33 | $41.33 | $40.52 | $40.59 | $40.59 | 150,425 |
| 2024-10-21 | $43.10 | $43.10 | $41.83 | $41.85 | $41.85 | 110,251 |
| 2024-10-18 | $43.60 | $43.66 | $42.67 | $43.21 | $43.21 | 130,750 |
| 2024-10-17 | $42.54 | $43.49 | $41.73 | $43.43 | $43.43 | 214,165 |
| 2024-10-16 | $42.41 | $44.31 | $42.39 | $42.63 | $42.63 | 342,815 |
| 2024-10-15 | $41.16 | $42.80 | $41.16 | $42.19 | $42.19 | 241,880 |
| 2024-10-14 | $40.58 | $41.37 | $40.12 | $41.28 | $41.28 | 170,784 |
| 2024-10-11 | $39.83 | $41.20 | $39.83 | $40.75 | $40.75 | 151,259 |
| 2024-10-10 | $39.68 | $40.19 | $39.18 | $40.00 | $40.00 | 150,375 |
| 2024-10-09 | $38.96 | $40.64 | $38.96 | $40.39 | $40.39 | 148,088 |
| 2024-10-08 | $39.56 | $39.56 | $38.74 | $39.01 | $39.01 | 153,773 |
| 2024-10-07 | $39.26 | $39.63 | $38.68 | $39.52 | $39.52 | 188,757 |
| 2024-10-04 | $40.55 | $40.91 | $39.17 | $39.70 | $39.70 | 214,242 |
| 2024-10-03 | $39.79 | $40.49 | $39.18 | $39.96 | $39.96 | 382,996 |
| 2024-10-02 | $38.56 | $40.75 | $38.56 | $39.97 | $39.97 | 514,758 |
| 2024-10-01 | $38.63 | $39.33 | $37.74 | $38.92 | $38.92 | 230,315 |
| 2024-09-30 | $38.75 | $39.12 | $38.37 | $38.81 | $38.81 | 140,198 |
| 2024-09-27 | $38.98 | $40.17 | $38.95 | $39.15 | $39.15 | 162,406 |
| 2024-09-26 | $38.31 | $39.02 | $38.17 | $38.33 | $38.33 | 138,537 |
| 2024-09-25 | $39.08 | $39.08 | $37.60 | $37.62 | $37.62 | 192,551 |
| 2024-09-24 | $38.55 | $39.01 | $38.48 | $38.82 | $38.82 | 158,595 |
| 2024-09-23 | $39.62 | $39.93 | $37.87 | $38.19 | $38.19 | 195,804 |
| 2024-09-20 | $39.83 | $40.06 | $39.31 | $39.57 | $39.57 | 355,607 |
| 2024-09-19 | $40.48 | $40.48 | $39.47 | $39.95 | $39.95 | 209,939 |
| 2024-09-18 | $39.46 | $40.89 | $38.89 | $39.24 | $39.24 | 192,842 |
| 2024-09-17 | $39.14 | $39.73 | $38.61 | $39.29 | $39.29 | 196,998 |
| 2024-09-16 | $38.65 | $38.74 | $37.50 | $38.61 | $38.61 | 271,281 |
| 2024-09-13 | $37.16 | $39.06 | $37.16 | $38.46 | $38.46 | 188,489 |
| 2024-09-12 | $37.16 | $37.16 | $36.35 | $37.06 | $37.06 | 116,500 |
| 2024-09-11 | $34.95 | $36.94 | $34.90 | $36.82 | $36.82 | 260,496 |
| 2024-09-10 | $35.77 | $35.77 | $34.41 | $35.38 | $35.38 | 316,003 |
| 2024-09-09 | $36.47 | $36.90 | $35.62 | $35.63 | $35.63 | 281,343 |
| 2024-09-06 | $35.52 | $36.31 | $35.29 | $36.20 | $36.20 | 266,694 |
| 2024-09-05 | $36.67 | $37.48 | $35.58 | $35.77 | $35.77 | 351,573 |
| 2024-09-04 | $36.06 | $36.85 | $35.76 | $36.45 | $36.45 | 312,095 |
| 2024-09-03 | $35.99 | $36.33 | $35.55 | $36.06 | $36.06 | 296,823 |
| 2024-08-30 | $35.05 | $36.51 | $35.05 | $36.37 | $36.37 | 302,892 |
| 2024-08-29 | $32.93 | $35.74 | $32.67 | $34.75 | $34.75 | 510,610 |
| 2024-08-28 | $35.00 | $35.58 | $34.32 | $34.84 | $34.84 | 189,529 |
| 2024-08-27 | $36.33 | $36.34 | $35.13 | $35.26 | $35.26 | 136,325 |
| 2024-08-26 | $36.60 | $37.23 | $36.32 | $36.51 | $36.51 | 160,979 |
| 2024-08-23 | $34.72 | $36.56 | $34.64 | $36.26 | $36.26 | 202,345 |
| 2024-08-22 | $35.04 | $35.04 | $34.01 | $34.34 | $34.34 | 194,503 |
| 2024-08-21 | $34.46 | $34.96 | $34.26 | $34.84 | $34.84 | 153,994 |
| 2024-08-20 | $34.17 | $34.27 | $33.58 | $34.07 | $34.07 | 159,278 |
| 2024-08-19 | $34.40 | $34.45 | $33.81 | $34.07 | $34.07 | 128,938 |
| 2024-08-16 | $34.79 | $35.33 | $34.26 | $34.26 | $34.26 | 139,431 |
| 2024-08-15 | $34.72 | $35.41 | $34.59 | $34.87 | $34.87 | 169,595 |
| 2024-08-14 | $35.56 | $35.82 | $33.54 | $33.58 | $33.58 | 153,255 |
| 2024-08-13 | $34.71 | $35.35 | $34.26 | $35.21 | $35.21 | 201,824 |
| 2024-08-12 | $35.06 | $35.13 | $34.12 | $34.15 | $34.15 | 158,687 |
| 2024-08-09 | $35.43 | $35.43 | $34.49 | $35.18 | $35.18 | 110,109 |
| 2024-08-08 | $34.74 | $35.35 | $34.69 | $35.18 | $35.18 | 168,861 |
| 2024-08-07 | $35.44 | $35.89 | $33.75 | $33.97 | $33.97 | 181,066 |
| 2024-08-06 | $35.05 | $36.48 | $34.61 | $34.61 | $34.61 | 170,033 |
| 2024-08-05 | $32.00 | $35.07 | $31.89 | $35.04 | $35.04 | 343,880 |
| 2024-08-02 | $34.37 | $35.46 | $33.77 | $35.46 | $35.46 | 287,400 |
| 2024-08-01 | $38.04 | $38.62 | $35.25 | $35.79 | $35.79 | 272,865 |
| 2024-07-31 | $38.40 | $39.46 | $37.86 | $38.04 | $38.04 | 263,255 |
| 2024-07-30 | $38.06 | $38.92 | $37.88 | $38.49 | $38.49 | 325,203 |
| 2024-07-29 | $39.14 | $39.57 | $37.93 | $38.57 | $38.57 | 201,720 |
| 2024-07-26 | $38.31 | $39.18 | $37.76 | $39.16 | $39.16 | 263,007 |
| 2024-07-25 | $33.17 | $37.73 | $33.17 | $37.25 | $37.25 | 635,398 |
| 2024-07-24 | $38.14 | $38.65 | $32.92 | $32.97 | $32.97 | 548,390 |
| 2024-07-23 | $37.36 | $38.00 | $36.23 | $37.50 | $37.50 | 305,033 |
| 2024-07-22 | $37.59 | $38.66 | $36.40 | $38.34 | $38.34 | 246,820 |
| 2024-07-19 | $37.86 | $38.11 | $37.30 | $37.79 | $37.79 | 140,382 |
| 2024-07-18 | $38.22 | $39.66 | $37.45 | $37.85 | $37.85 | 179,142 |
| 2024-07-17 | $37.61 | $39.13 | $37.39 | $38.76 | $38.76 | 293,356 |
| 2024-07-16 | $35.10 | $38.27 | $34.78 | $38.20 | $38.20 | 380,583 |
| 2024-07-15 | $33.94 | $35.08 | $33.59 | $35.00 | $35.00 | 227,464 |
| 2024-07-12 | $33.17 | $34.50 | $32.70 | $33.87 | $33.87 | 374,227 |
| 2024-07-11 | $31.78 | $32.87 | $31.40 | $32.66 | $32.66 | 328,536 |
| 2024-07-10 | $30.58 | $31.07 | $30.20 | $31.06 | $31.06 | 294,893 |
| 2024-07-09 | $30.97 | $31.15 | $30.33 | $30.52 | $30.52 | 294,378 |
| 2024-07-08 | $31.53 | $32.34 | $30.95 | $31.25 | $31.25 | 307,815 |
| 2024-07-05 | $33.33 | $33.48 | $32.00 | $32.65 | $32.65 | 245,096 |
| 2024-07-03 | $33.39 | $33.66 | $33.20 | $33.57 | $33.57 | 72,069 |
| 2024-07-02 | $33.87 | $33.87 | $33.09 | $33.09 | $33.09 | 147,751 |
| 2024-07-01 | $35.29 | $35.37 | $33.61 | $33.77 | $33.77 | 228,780 |
| 2024-06-28 | $35.13 | $35.53 | $34.63 | $35.04 | $35.04 | 690,269 |
| 2024-06-27 | $35.64 | $35.64 | $34.41 | $34.79 | $34.79 | 139,371 |
| 2024-06-26 | $34.91 | $35.50 | $34.62 | $35.36 | $35.36 | 192,366 |
| 2024-06-25 | $35.83 | $35.83 | $34.78 | $34.97 | $34.97 | 175,871 |
| 2024-06-24 | $35.50 | $36.33 | $35.30 | $35.89 | $35.89 | 150,366 |
| 2024-06-21 | $34.98 | $35.63 | $34.78 | $35.45 | $35.45 | 222,432 |
| 2024-06-20 | $35.49 | $35.86 | $35.06 | $35.13 | $35.13 | 127,456 |
| 2024-06-18 | $36.26 | $36.40 | $35.67 | $35.83 | $35.83 | 179,323 |
| 2024-06-17 | $36.25 | $36.62 | $35.80 | $36.28 | $36.28 | 149,231 |
| 2024-06-14 | $36.57 | $36.88 | $36.02 | $36.21 | $36.21 | 232,813 |
| 2024-06-13 | $37.15 | $37.39 | $36.43 | $37.13 | $37.13 | 172,557 |
| 2024-06-12 | $37.94 | $38.58 | $37.15 | $37.21 | $37.21 | 174,469 |
| 2024-06-11 | $36.28 | $36.73 | $36.00 | $36.52 | $36.52 | 163,655 |
| 2024-06-10 | $36.27 | $36.70 | $35.90 | $36.70 | $36.70 | 128,674 |
| 2024-06-07 | $36.53 | $36.78 | $36.25 | $36.69 | $36.69 | 133,624 |
| 2024-06-06 | $38.03 | $38.39 | $36.74 | $36.98 | $36.98 | 215,191 |
| 2024-06-05 | $37.83 | $38.46 | $37.27 | $38.38 | $38.38 | 138,230 |
| 2024-06-04 | $38.69 | $39.32 | $37.81 | $37.88 | $37.88 | 247,294 |
| 2024-06-03 | $38.58 | $39.42 | $38.17 | $39.27 | $39.27 | 279,612 |
| 2024-05-31 | $37.85 | $38.70 | $37.50 | $38.46 | $38.46 | 308,553 |
| 2024-05-30 | $36.78 | $37.60 | $36.41 | $37.56 | $37.56 | 234,726 |
| 2024-05-29 | $35.58 | $36.41 | $35.50 | $36.30 | $36.30 | 391,439 |
| 2024-05-28 | $36.20 | $37.22 | $36.07 | $36.34 | $36.34 | 255,944 |
| 2024-05-24 | $35.89 | $36.44 | $35.03 | $36.10 | $36.10 | 181,585 |
| 2024-05-23 | $35.38 | $35.65 | $34.20 | $35.42 | $35.42 | 628,535 |
| 2024-05-22 | $35.69 | $36.40 | $35.02 | $35.92 | $35.92 | 282,635 |
| 2024-05-21 | $34.57 | $34.62 | $34.19 | $34.53 | $34.53 | 198,189 |
| 2024-05-20 | $35.00 | $35.45 | $34.84 | $34.85 | $34.85 | 196,299 |
| 2024-05-17 | $34.28 | $35.04 | $33.83 | $34.99 | $34.99 | 219,748 |
| 2024-05-16 | $35.19 | $35.19 | $34.09 | $34.31 | $34.31 | 184,077 |
| 2024-05-15 | $36.41 | $36.49 | $34.77 | $35.14 | $35.14 | 278,960 |
| 2024-05-14 | $37.07 | $37.50 | $36.00 | $36.02 | $36.02 | 263,134 |
| 2024-05-13 | $36.52 | $37.41 | $36.35 | $36.65 | $36.65 | 298,016 |
| 2024-05-10 | $35.64 | $36.00 | $35.21 | $35.96 | $35.96 | 275,615 |
| 2024-05-09 | $35.32 | $35.95 | $35.18 | $35.72 | $35.72 | 207,206 |
| 2024-05-08 | $34.98 | $35.61 | $34.62 | $35.61 | $35.61 | 282,353 |
| 2024-05-07 | $34.31 | $34.48 | $34.04 | $34.45 | $34.45 | 365,408 |
| 2024-05-06 | $32.90 | $34.44 | $32.90 | $34.24 | $34.24 | 405,079 |
| 2024-05-03 | $32.50 | $32.95 | $32.13 | $32.64 | $32.64 | 539,478 |
| 2024-05-02 | $32.00 | $32.85 | $31.47 | $31.79 | $31.79 | 665,814 |
| 2024-05-01 | $33.78 | $34.42 | $33.04 | $33.06 | $33.06 | 530,800 |
| 2024-04-30 | $34.54 | $34.68 | $33.58 | $34.02 | $34.02 | 363,749 |
| 2024-04-29 | $34.50 | $34.93 | $34.41 | $34.79 | $34.79 | 253,215 |
| 2024-04-26 | $33.91 | $34.58 | $33.81 | $34.15 | $34.15 | 172,366 |
| 2024-04-25 | $34.10 | $34.12 | $32.90 | $33.82 | $33.82 | 382,259 |
| 2024-04-24 | $34.19 | $35.07 | $33.78 | $34.74 | $34.74 | 371,246 |
| 2024-04-23 | $34.05 | $34.61 | $33.91 | $34.01 | $34.01 | 554,551 |
| 2024-04-22 | $34.80 | $34.80 | $33.77 | $34.07 | $34.07 | 420,100 |
| 2024-04-19 | $34.02 | $35.25 | $33.85 | $34.48 | $34.48 | 538,603 |
| 2024-04-18 | $34.11 | $34.66 | $33.79 | $34.16 | $34.16 | 451,277 |
| 2024-04-17 | $34.95 | $35.10 | $33.89 | $33.96 | $33.96 | 309,679 |
| 2024-04-16 | $35.91 | $35.93 | $34.72 | $34.89 | $34.89 | 345,457 |
| 2024-04-15 | $36.79 | $37.97 | $35.06 | $36.14 | $36.14 | 930,460 |
| 2024-04-12 | $41.13 | $41.21 | $38.44 | $38.48 | $38.48 | 374,416 |
| 2024-04-11 | $42.15 | $42.29 | $41.39 | $41.82 | $41.82 | 244,615 |
| 2024-04-10 | $41.87 | $42.52 | $41.23 | $41.77 | $41.77 | 174,309 |
| 2024-04-09 | $42.85 | $43.45 | $42.85 | $43.23 | $43.23 | 157,367 |
| 2024-04-08 | $43.23 | $43.53 | $42.81 | $42.89 | $42.89 | 115,152 |
| 2024-04-05 | $42.19 | $43.05 | $42.07 | $43.01 | $43.01 | 244,127 |
| 2024-04-04 | $43.34 | $43.71 | $41.97 | $42.14 | $42.14 | 196,451 |
| 2024-04-03 | $42.18 | $43.00 | $42.11 | $42.92 | $42.92 | 162,877 |
| 2024-04-02 | $42.86 | $43.00 | $42.12 | $42.68 | $42.68 | 225,926 |
| 2024-04-01 | $43.39 | $43.96 | $42.59 | $43.66 | $43.66 | 169,461 |
| 2024-03-28 | $42.14 | $43.47 | $42.14 | $43.28 | $43.28 | 219,803 |
| 2024-03-27 | $40.56 | $42.12 | $40.56 | $42.05 | $42.05 | 150,984 |
| 2024-03-26 | $41.11 | $41.22 | $40.26 | $40.37 | $40.37 | 131,441 |
| 2024-03-25 | $40.85 | $41.40 | $40.58 | $40.64 | $40.64 | 105,397 |
| 2024-03-22 | $41.31 | $41.47 | $40.67 | $40.67 | $40.67 | 178,194 |
| 2024-03-21 | $41.08 | $41.47 | $40.50 | $41.31 | $41.31 | 216,866 |
| 2024-03-20 | $39.50 | $41.19 | $39.45 | $40.69 | $40.69 | 326,202 |
| 2024-03-19 | $38.93 | $40.15 | $38.93 | $39.56 | $39.56 | 217,575 |
| 2024-03-18 | $39.17 | $39.72 | $38.74 | $39.21 | $39.21 | 199,896 |
| 2024-03-15 | $38.27 | $39.85 | $38.23 | $39.34 | $39.34 | 421,624 |
| 2024-03-14 | $40.14 | $40.89 | $37.70 | $38.24 | $38.24 | 412,016 |
| 2024-03-13 | $40.23 | $40.98 | $40.20 | $40.36 | $40.36 | 99,087 |
| 2024-03-12 | $40.60 | $41.05 | $40.24 | $40.44 | $40.44 | 126,553 |
| 2024-03-11 | $41.70 | $41.95 | $40.26 | $40.51 | $40.51 | 124,065 |
| 2024-03-08 | $42.37 | $42.95 | $41.61 | $41.70 | $41.70 | 223,184 |
| 2024-03-07 | $41.80 | $42.71 | $41.67 | $41.76 | $41.76 | 190,250 |
| 2024-03-06 | $42.70 | $43.21 | $41.45 | $41.64 | $41.64 | 149,960 |
| 2024-03-05 | $42.50 | $43.52 | $42.50 | $42.53 | $42.53 | 138,724 |
| 2024-03-04 | $43.77 | $44.04 | $42.72 | $42.81 | $42.81 | 143,345 |
| 2024-03-01 | $43.42 | $43.85 | $42.60 | $43.77 | $43.77 | 198,381 |
| 2024-02-29 | $43.94 | $44.32 | $43.14 | $43.64 | $43.64 | 191,473 |
| 2024-02-28 | $43.24 | $43.85 | $43.16 | $43.21 | $43.21 | 127,915 |
| 2024-02-27 | $43.82 | $45.05 | $43.68 | $43.94 | $43.94 | 217,808 |
| 2024-02-26 | $43.55 | $44.05 | $42.82 | $43.62 | $43.62 | 273,289 |
| 2024-02-23 | $42.87 | $43.30 | $42.10 | $42.19 | $42.19 | 207,627 |
| 2024-02-22 | $42.80 | $42.95 | $41.97 | $42.59 | $42.59 | 372,280 |
| 2024-02-21 | $43.00 | $43.81 | $42.61 | $42.78 | $42.78 | 342,448 |
| 2024-02-20 | $46.17 | $46.33 | $41.69 | $43.15 | $43.15 | 869,027 |
| 2024-02-16 | $47.93 | $48.38 | $47.26 | $47.48 | $47.48 | 154,936 |
| 2024-02-15 | $47.98 | $48.92 | $47.89 | $48.69 | $48.69 | 134,603 |
| 2024-02-14 | $47.75 | $48.00 | $46.37 | $47.39 | $47.39 | 211,609 |
| 2024-02-13 | $47.76 | $48.35 | $46.47 | $47.19 | $47.19 | 261,810 |
| 2024-02-12 | $48.95 | $50.39 | $48.32 | $49.76 | $49.76 | 312,193 |
| 2024-02-09 | $46.87 | $49.03 | $46.20 | $48.96 | $48.96 | 359,788 |
| 2024-02-08 | $45.21 | $46.68 | $44.82 | $46.61 | $46.61 | 152,836 |
| 2024-02-07 | $45.10 | $45.13 | $43.98 | $44.98 | $44.98 | 121,593 |
| 2024-02-06 | $44.65 | $45.30 | $44.42 | $45.03 | $45.03 | 147,292 |
| 2024-02-05 | $45.55 | $45.69 | $44.45 | $45.01 | $45.01 | 239,019 |
| 2024-02-02 | $44.51 | $46.84 | $43.94 | $46.31 | $46.31 | 277,460 |
| 2024-02-01 | $41.75 | $44.94 | $41.49 | $44.89 | $44.89 | 400,822 |
| 2024-01-31 | $41.51 | $43.18 | $40.29 | $41.75 | $41.75 | 600,635 |
| 2024-01-30 | $43.00 | $43.75 | $40.40 | $41.56 | $41.56 | 2,109,561 |
| 2024-01-29 | $50.13 | $51.21 | $49.92 | $51.03 | $51.03 | 291,238 |
| 2024-01-26 | $51.23 | $51.95 | $49.79 | $50.00 | $50.00 | 236,558 |
| 2024-01-25 | $51.46 | $52.18 | $50.12 | $50.58 | $50.58 | 198,711 |
| 2024-01-24 | $53.88 | $54.22 | $51.77 | $52.13 | $52.13 | 89,207 |
| 2024-01-23 | $53.98 | $54.31 | $53.00 | $53.00 | $53.00 | 111,710 |
| 2024-01-22 | $52.48 | $53.87 | $52.48 | $53.35 | $53.35 | 107,364 |
| 2024-01-19 | $51.38 | $52.24 | $50.60 | $52.21 | $52.21 | 144,025 |
| 2024-01-18 | $50.38 | $51.44 | $50.19 | $51.03 | $51.03 | 164,916 |
| 2024-01-17 | $49.47 | $50.70 | $49.47 | $50.10 | $50.10 | 229,427 |
| 2024-01-16 | $50.20 | $50.70 | $49.60 | $49.98 | $49.98 | 141,374 |
| 2024-01-12 | $52.77 | $53.28 | $50.85 | $51.17 | $51.17 | 149,614 |
| 2024-01-11 | $51.95 | $52.87 | $51.37 | $52.01 | $52.01 | 238,460 |
| 2024-01-10 | $52.42 | $53.35 | $51.92 | $52.21 | $52.21 | 80,296 |
| 2024-01-09 | $52.70 | $53.42 | $52.09 | $52.57 | $52.57 | 76,958 |
| 2024-01-08 | $52.49 | $53.50 | $52.02 | $53.24 | $53.24 | 128,446 |
| 2024-01-05 | $51.64 | $53.06 | $51.50 | $52.33 | $52.33 | 141,783 |
| 2024-01-04 | $51.75 | $52.42 | $50.76 | $52.23 | $52.23 | 175,219 |
| 2024-01-03 | $53.58 | $53.58 | $51.59 | $51.64 | $51.64 | 212,565 |
| 2024-01-02 | $54.15 | $55.07 | $53.45 | $53.91 | $53.91 | 151,349 |
| 2023-12-29 | $55.28 | $55.70 | $54.22 | $54.82 | $54.82 | 136,590 |
| 2023-12-28 | $55.42 | $55.64 | $54.44 | $55.25 | $55.25 | 105,998 |
| 2023-12-27 | $55.23 | $56.03 | $54.82 | $55.76 | $55.76 | 145,050 |
| 2023-12-26 | $54.37 | $55.64 | $54.26 | $55.39 | $55.39 | 83,102 |
| 2023-12-22 | $54.72 | $55.50 | $54.07 | $54.58 | $54.58 | 134,822 |
| 2023-12-21 | $53.38 | $54.81 | $53.17 | $54.69 | $54.69 | 146,617 |
| 2023-12-20 | $53.30 | $54.65 | $52.71 | $52.76 | $52.76 | 231,428 |
| 2023-12-19 | $52.06 | $53.40 | $51.79 | $53.31 | $53.31 | 300,980 |
| 2023-12-18 | $52.00 | $52.40 | $50.79 | $51.96 | $51.96 | 282,091 |
| 2023-12-15 | $51.29 | $51.93 | $50.85 | $51.54 | $51.54 | 469,117 |
| 2023-12-14 | $49.03 | $51.21 | $49.03 | $51.03 | $51.03 | 316,199 |
| 2023-12-13 | $46.03 | $48.06 | $44.71 | $48.03 | $48.03 | 234,904 |
| 2023-12-12 | $46.93 | $47.00 | $45.83 | $45.83 | $45.83 | 128,546 |
| 2023-12-11 | $46.83 | $46.94 | $45.93 | $46.89 | $46.89 | 237,641 |
| 2023-12-08 | $46.82 | $47.64 | $45.98 | $46.99 | $46.99 | 153,707 |
| 2023-12-07 | $45.88 | $47.42 | $45.51 | $47.02 | $47.02 | 149,243 |
| 2023-12-06 | $46.12 | $47.17 | $45.96 | $46.00 | $46.00 | 138,718 |
| 2023-12-05 | $46.74 | $46.74 | $45.60 | $45.75 | $45.75 | 106,570 |
| 2023-12-04 | $46.84 | $47.93 | $46.75 | $47.16 | $47.16 | 164,738 |
| 2023-12-01 | $44.37 | $47.18 | $43.94 | $47.09 | $47.09 | 185,373 |
| 2023-11-30 | $45.00 | $45.08 | $44.05 | $44.24 | $44.24 | 205,869 |
| 2023-11-29 | $45.70 | $46.33 | $44.76 | $44.88 | $44.88 | 146,695 |
| 2023-11-28 | $44.69 | $45.57 | $44.59 | $45.21 | $45.21 | 117,258 |
| 2023-11-27 | $45.43 | $45.54 | $44.80 | $44.85 | $44.85 | 147,949 |
| 2023-11-24 | $45.75 | $46.06 | $45.36 | $45.76 | $45.76 | 69,618 |
| 2023-11-22 | $46.35 | $47.04 | $45.69 | $45.72 | $45.72 | 115,985 |
| 2023-11-21 | $46.45 | $46.67 | $46.28 | $46.38 | $46.38 | 126,586 |
| 2023-11-20 | $46.31 | $46.82 | $46.21 | $46.75 | $46.75 | 130,400 |
| 2023-11-17 | $46.05 | $46.57 | $45.59 | $46.31 | $46.31 | 142,329 |
| 2023-11-16 | $46.85 | $47.05 | $45.08 | $45.43 | $45.43 | 163,186 |
| 2023-11-15 | $46.18 | $47.78 | $46.18 | $47.03 | $47.03 | 150,008 |
| 2023-11-14 | $44.16 | $45.92 | $44.16 | $45.91 | $45.91 | 178,930 |
| 2023-11-13 | $42.91 | $43.08 | $42.07 | $42.65 | $42.65 | 146,538 |
| 2023-11-10 | $42.56 | $43.40 | $42.20 | $43.21 | $43.21 | 151,937 |
| 2023-11-09 | $43.76 | $43.80 | $42.53 | $42.60 | $42.60 | 169,566 |
| 2023-11-08 | $43.55 | $43.90 | $42.58 | $43.40 | $43.40 | 214,637 |
| 2023-11-07 | $44.68 | $44.71 | $43.50 | $43.55 | $43.55 | 232,933 |
| 2023-11-06 | $46.45 | $46.45 | $44.80 | $44.87 | $44.87 | 154,884 |
| 2023-11-03 | $45.04 | $46.77 | $44.96 | $46.65 | $46.65 | 265,590 |
| 2023-11-02 | $45.57 | $45.80 | $43.40 | $44.10 | $44.10 | 333,377 |
| 2023-11-01 | $43.12 | $44.92 | $42.91 | $44.82 | $44.82 | 345,216 |
| 2023-10-31 | $44.02 | $45.58 | $43.10 | $43.62 | $43.62 | 372,064 |
| 2023-10-30 | $45.30 | $45.34 | $43.84 | $45.12 | $45.12 | 191,025 |
| 2023-10-27 | $45.28 | $45.93 | $44.73 | $44.98 | $44.98 | 161,411 |
| 2023-10-26 | $47.26 | $47.58 | $45.25 | $45.34 | $45.34 | 183,643 |
| 2023-10-25 | $47.69 | $47.69 | $46.70 | $47.31 | $47.31 | 101,410 |
| 2023-10-24 | $49.02 | $49.22 | $47.89 | $47.91 | $47.91 | 124,606 |
| 2023-10-23 | $49.86 | $49.87 | $48.59 | $48.61 | $48.61 | 119,225 |
| 2023-10-20 | $50.56 | $51.05 | $49.87 | $50.00 | $50.00 | 119,651 |
| 2023-10-19 | $50.81 | $50.86 | $50.10 | $50.18 | $50.18 | 104,203 |
| 2023-10-18 | $50.69 | $51.38 | $50.00 | $50.62 | $50.62 | 158,738 |
| 2023-10-17 | $50.00 | $51.32 | $49.95 | $51.14 | $51.14 | 144,122 |
| 2023-10-16 | $49.36 | $50.50 | $49.02 | $50.27 | $50.27 | 135,623 |
| 2023-10-13 | $48.78 | $49.02 | $48.56 | $48.91 | $48.91 | 86,366 |
| 2023-10-12 | $49.00 | $49.26 | $47.99 | $48.53 | $48.53 | 117,637 |
| 2023-10-11 | $49.36 | $50.09 | $49.13 | $49.76 | $49.76 | 92,047 |
| 2023-10-10 | $48.56 | $49.74 | $48.15 | $49.42 | $49.42 | 106,146 |
| 2023-10-09 | $48.22 | $48.56 | $47.26 | $48.46 | $48.46 | 215,621 |
| 2023-10-06 | $48.79 | $49.39 | $48.22 | $48.65 | $48.65 | 145,635 |
| 2023-10-05 | $49.20 | $49.28 | $48.55 | $48.99 | $48.99 | 190,143 |
| 2023-10-04 | $48.56 | $49.18 | $47.97 | $49.02 | $49.02 | 113,266 |
| 2023-10-03 | $49.15 | $49.37 | $48.25 | $48.67 | $48.67 | 106,971 |
| 2023-10-02 | $49.02 | $49.42 | $48.87 | $49.41 | $49.41 | 119,476 |
| 2023-09-29 | $49.40 | $49.72 | $48.89 | $49.02 | $49.02 | 153,909 |
| 2023-09-28 | $47.84 | $49.06 | $47.84 | $48.84 | $48.84 | 175,019 |
| 2023-09-27 | $47.57 | $47.90 | $47.09 | $47.88 | $47.88 | 193,788 |
| 2023-09-26 | $47.30 | $47.69 | $47.12 | $47.12 | $47.12 | 168,822 |
| 2023-09-25 | $47.19 | $48.16 | $47.15 | $47.62 | $47.62 | 179,291 |
| 2023-09-22 | $47.88 | $48.24 | $46.57 | $47.35 | $47.35 | 320,416 |
| 2023-09-21 | $48.02 | $48.95 | $47.79 | $47.83 | $47.83 | 143,305 |
| 2023-09-20 | $49.01 | $49.49 | $48.39 | $48.47 | $48.47 | 135,103 |
| 2023-09-19 | $48.42 | $49.45 | $48.42 | $48.90 | $48.90 | 174,832 |
| 2023-09-18 | $48.22 | $48.76 | $47.62 | $48.36 | $48.36 | 160,676 |
| 2023-09-15 | $49.51 | $49.60 | $47.66 | $48.03 | $48.03 | 450,016 |
| 2023-09-14 | $48.52 | $50.17 | $48.34 | $49.76 | $49.76 | 232,453 |
| 2023-09-13 | $47.53 | $48.50 | $46.84 | $48.15 | $48.15 | 192,837 |
| 2023-09-12 | $48.48 | $48.84 | $47.14 | $47.33 | $47.33 | 214,560 |
| 2023-09-11 | $48.39 | $48.81 | $47.36 | $47.85 | $47.85 | 203,723 |
| 2023-09-08 | $48.10 | $48.55 | $47.82 | $48.19 | $48.19 | 256,775 |
| 2023-09-07 | $48.24 | $48.62 | $47.69 | $48.10 | $48.10 | 152,065 |
| 2023-09-06 | $48.66 | $48.90 | $47.70 | $48.56 | $48.56 | 178,420 |
| 2023-09-05 | $49.95 | $49.95 | $48.39 | $48.60 | $48.60 | 187,627 |
| 2023-09-01 | $49.04 | $50.78 | $48.85 | $50.12 | $50.12 | 224,502 |
| 2023-08-31 | $50.07 | $50.55 | $48.49 | $48.56 | $48.56 | 298,998 |
| 2023-08-30 | $51.26 | $51.85 | $48.98 | $50.33 | $50.33 | 346,195 |
| 2023-08-29 | $52.90 | $54.05 | $51.80 | $52.55 | $52.55 | 242,984 |
| 2023-08-28 | $54.02 | $54.66 | $53.05 | $53.42 | $53.42 | 125,630 |
| 2023-08-25 | $53.70 | $54.62 | $53.10 | $53.88 | $53.88 | 80,249 |
| 2023-08-24 | $53.83 | $53.85 | $53.17 | $53.31 | $53.31 | 96,527 |
| 2023-08-23 | $53.65 | $54.14 | $53.11 | $53.99 | $53.99 | 67,128 |
| 2023-08-22 | $54.14 | $54.66 | $53.16 | $53.42 | $53.42 | 95,797 |
| 2023-08-21 | $54.77 | $55.14 | $53.78 | $54.18 | $54.18 | 55,832 |
| 2023-08-18 | $53.73 | $54.95 | $53.73 | $54.69 | $54.69 | 73,850 |
| 2023-08-17 | $54.19 | $54.71 | $53.94 | $54.10 | $54.10 | 67,524 |
| 2023-08-16 | $54.89 | $55.55 | $54.10 | $54.10 | $54.10 | 84,280 |
| 2023-08-15 | $56.17 | $56.31 | $54.89 | $54.89 | $54.89 | 84,440 |
| 2023-08-14 | $56.23 | $56.40 | $55.78 | $56.39 | $56.39 | 70,758 |
| 2023-08-11 | $56.33 | $56.83 | $56.23 | $56.34 | $56.34 | 78,704 |
| 2023-08-10 | $56.71 | $57.29 | $55.93 | $56.65 | $56.65 | 95,052 |
| 2023-08-09 | $56.89 | $57.58 | $56.38 | $56.67 | $56.67 | 97,250 |
| 2023-08-08 | $57.28 | $57.28 | $55.95 | $57.10 | $57.10 | 79,486 |
| 2023-08-07 | $56.88 | $58.70 | $56.79 | $57.68 | $57.68 | 87,496 |
| 2023-08-04 | $55.97 | $57.06 | $55.35 | $56.82 | $56.82 | 125,148 |
| 2023-08-03 | $59.44 | $59.57 | $54.64 | $55.73 | $55.73 | 263,602 |
| 2023-08-02 | $59.50 | $60.39 | $59.37 | $59.83 | $59.83 | 88,204 |
| 2023-08-01 | $59.72 | $60.38 | $59.09 | $60.31 | $60.31 | 121,762 |
| 2023-07-31 | $58.76 | $59.95 | $58.56 | $59.95 | $59.95 | 118,813 |
| 2023-07-28 | $58.95 | $59.10 | $57.98 | $58.52 | $58.52 | 104,496 |
| 2023-07-27 | $59.56 | $60.72 | $58.42 | $58.43 | $58.43 | 164,852 |
| 2023-07-26 | $58.51 | $59.54 | $58.02 | $59.33 | $59.33 | 99,039 |
| 2023-07-25 | $57.98 | $59.10 | $57.98 | $58.75 | $58.75 | 75,679 |
| 2023-07-24 | $57.73 | $58.58 | $57.60 | $58.18 | $58.18 | 102,967 |
| 2023-07-21 | $57.79 | $58.28 | $57.24 | $57.64 | $57.64 | 118,176 |
| 2023-07-20 | $57.98 | $57.98 | $57.00 | $57.19 | $57.19 | 84,032 |
| 2023-07-19 | $57.07 | $58.47 | $57.00 | $57.98 | $57.98 | 145,449 |
| 2023-07-18 | $55.69 | $56.98 | $55.69 | $56.90 | $56.90 | 186,277 |
| 2023-07-17 | $55.11 | $56.16 | $54.79 | $55.66 | $55.66 | 143,624 |
| 2023-07-14 | $57.89 | $57.89 | $54.00 | $55.68 | $55.68 | 186,675 |
| 2023-07-13 | $58.10 | $58.13 | $57.15 | $57.83 | $57.83 | 101,683 |
| 2023-07-12 | $57.98 | $58.31 | $57.51 | $58.04 | $58.04 | 128,264 |
| 2023-07-11 | $56.07 | $57.11 | $55.85 | $56.99 | $56.99 | 125,067 |
| 2023-07-10 | $55.85 | $56.73 | $55.39 | $55.76 | $55.76 | 185,429 |
| 2023-07-07 | $56.58 | $57.11 | $55.82 | $55.95 | $55.95 | 125,951 |
| 2023-07-06 | $57.00 | $57.39 | $56.00 | $56.34 | $56.34 | 144,657 |
| 2023-07-05 | $59.28 | $59.28 | $57.19 | $57.68 | $57.68 | 126,299 |
| 2023-07-03 | $58.77 | $59.42 | $58.77 | $59.41 | $59.41 | 47,488 |
| 2023-06-30 | $59.15 | $59.49 | $58.50 | $58.66 | $58.66 | 149,910 |
| 2023-06-29 | $57.99 | $58.88 | $57.99 | $58.75 | $58.75 | 104,004 |
| 2023-06-28 | $58.11 | $58.66 | $57.61 | $57.91 | $57.91 | 105,890 |
| 2023-06-27 | $56.97 | $58.39 | $56.97 | $58.15 | $58.15 | 112,873 |
| 2023-06-26 | $56.24 | $57.69 | $56.24 | $56.87 | $56.87 | 75,907 |
| 2023-06-23 | $56.54 | $57.63 | $56.02 | $56.25 | $56.25 | 361,946 |
| 2023-06-22 | $58.01 | $58.22 | $57.00 | $57.52 | $57.52 | 79,048 |
| 2023-06-21 | $57.70 | $58.82 | $57.41 | $58.19 | $58.19 | 86,505 |
| 2023-06-20 | $57.58 | $58.64 | $57.14 | $57.90 | $57.90 | 101,482 |
| 2023-06-16 | $61.01 | $61.24 | $57.57 | $57.82 | $57.82 | 333,705 |
| 2023-06-15 | $60.79 | $61.87 | $60.58 | $61.46 | $61.46 | 126,057 |
| 2023-06-14 | $61.82 | $62.36 | $60.74 | $61.24 | $61.24 | 164,357 |
| 2023-06-13 | $59.91 | $62.11 | $59.91 | $61.67 | $61.67 | 127,650 |
| 2023-06-12 | $59.03 | $60.35 | $59.03 | $59.70 | $59.70 | 177,828 |
| 2023-06-09 | $59.50 | $60.51 | $57.20 | $59.93 | $59.93 | 167,232 |
| 2023-06-08 | $60.41 | $60.41 | $59.00 | $59.59 | $59.59 | 107,985 |
| 2023-06-07 | $58.05 | $60.82 | $58.05 | $60.58 | $60.58 | 176,285 |
| 2023-06-06 | $53.83 | $58.24 | $53.83 | $57.53 | $57.53 | 195,928 |
| 2023-06-05 | $54.35 | $54.58 | $53.19 | $53.74 | $53.74 | 147,360 |
| 2023-06-02 | $53.00 | $54.59 | $52.43 | $54.30 | $54.30 | 364,216 |
| 2023-06-01 | $52.45 | $52.70 | $51.93 | $52.14 | $52.14 | 120,084 |
| 2023-05-31 | $53.22 | $53.30 | $51.55 | $52.45 | $52.45 | 190,713 |
| 2023-05-30 | $54.18 | $54.86 | $52.98 | $53.56 | $53.56 | 120,397 |
| 2023-05-26 | $53.41 | $53.96 | $53.24 | $53.81 | $53.81 | 65,946 |
| 2023-05-25 | $52.87 | $53.70 | $52.57 | $53.41 | $53.41 | 98,159 |
| 2023-05-24 | $53.82 | $54.39 | $52.70 | $52.86 | $52.86 | 124,041 |
| 2023-05-23 | $53.89 | $54.98 | $53.65 | $53.92 | $53.92 | 128,209 |
| 2023-05-22 | $53.70 | $54.49 | $53.51 | $54.04 | $54.04 | 97,375 |
| 2023-05-19 | $56.85 | $56.85 | $53.20 | $53.62 | $53.62 | 151,936 |
| 2023-05-18 | $54.81 | $56.34 | $54.49 | $56.23 | $56.23 | 97,123 |
| 2023-05-17 | $53.45 | $55.02 | $53.20 | $54.75 | $54.75 | 105,747 |
| 2023-05-16 | $54.42 | $54.88 | $53.24 | $53.33 | $53.33 | 121,967 |
| 2023-05-15 | $55.34 | $55.34 | $54.35 | $54.96 | $54.96 | 196,465 |
| 2023-05-12 | $55.35 | $55.73 | $54.70 | $55.15 | $55.15 | 144,349 |
| 2023-05-11 | $54.37 | $55.30 | $53.92 | $55.12 | $55.12 | 106,223 |
| 2023-05-10 | $57.00 | $57.93 | $54.09 | $54.45 | $54.45 | 166,349 |
| 2023-05-09 | $58.00 | $58.00 | $56.15 | $56.19 | $56.19 | 100,189 |
| 2023-05-08 | $57.84 | $58.97 | $57.33 | $58.26 | $58.26 | 117,648 |
| 2023-05-05 | $57.00 | $57.80 | $56.49 | $57.50 | $57.50 | 211,014 |
| 2023-05-04 | $56.54 | $56.84 | $54.84 | $55.75 | $55.75 | 144,338 |
| 2023-05-03 | $59.11 | $60.12 | $56.94 | $57.24 | $57.24 | 274,443 |
| 2023-05-02 | $56.23 | $56.79 | $55.58 | $56.60 | $56.60 | 175,450 |
| 2023-05-01 | $56.28 | $57.28 | $55.98 | $56.71 | $56.71 | 109,190 |
| 2023-04-28 | $55.33 | $56.81 | $54.97 | $56.75 | $56.75 | 157,139 |
| 2023-04-27 | $54.36 | $55.47 | $53.87 | $55.41 | $55.41 | 123,666 |
| 2023-04-26 | $54.80 | $55.58 | $54.42 | $54.62 | $54.62 | 85,062 |
| 2023-04-25 | $55.74 | $55.92 | $54.80 | $55.25 | $55.25 | 117,563 |
| 2023-04-24 | $56.88 | $57.58 | $56.11 | $56.36 | $56.36 | 84,680 |
| 2023-04-21 | $56.31 | $57.54 | $55.85 | $57.04 | $57.04 | 188,753 |
| 2023-04-20 | $56.04 | $56.86 | $55.43 | $56.42 | $56.42 | 214,000 |
| 2023-04-19 | $56.82 | $56.90 | $55.94 | $56.76 | $56.76 | 129,644 |
| 2023-04-18 | $56.03 | $56.83 | $55.83 | $56.65 | $56.65 | 113,363 |
| 2023-04-17 | $55.73 | $56.17 | $54.73 | $56.05 | $56.05 | 100,916 |
| 2023-04-14 | $55.30 | $56.29 | $55.04 | $55.70 | $55.70 | 162,403 |
| 2023-04-13 | $54.88 | $55.23 | $54.20 | $55.20 | $55.20 | 78,492 |
| 2023-04-12 | $55.25 | $55.38 | $53.87 | $54.55 | $54.55 | 166,022 |
| 2023-04-11 | $53.16 | $54.97 | $53.16 | $54.76 | $54.76 | 139,925 |
| 2023-04-10 | $51.86 | $53.49 | $51.75 | $53.01 | $53.01 | 120,985 |
| 2023-04-06 | $53.31 | $53.31 | $51.88 | $51.92 | $51.92 | 83,692 |
| 2023-04-05 | $54.25 | $54.25 | $52.35 | $53.07 | $53.07 | 144,217 |
| 2023-04-04 | $56.94 | $56.94 | $54.03 | $54.49 | $54.49 | 84,360 |
| 2023-04-03 | $56.41 | $57.35 | $56.00 | $56.66 | $56.66 | 134,282 |
| 2023-03-31 | $54.41 | $56.63 | $54.41 | $56.45 | $56.45 | 184,615 |
| 2023-03-30 | $54.76 | $55.41 | $54.06 | $54.15 | $54.15 | 78,196 |
| 2023-03-29 | $55.00 | $55.00 | $54.27 | $54.35 | $54.35 | 96,700 |
| 2023-03-28 | $54.15 | $55.21 | $54.10 | $54.45 | $54.45 | 99,839 |
| 2023-03-27 | $54.40 | $55.19 | $53.84 | $54.33 | $54.33 | 64,453 |
| 2023-03-24 | $53.73 | $54.30 | $52.54 | $54.10 | $54.10 | 124,937 |
| 2023-03-23 | $54.86 | $55.59 | $53.71 | $54.25 | $54.25 | 104,121 |
| 2023-03-22 | $55.87 | $56.37 | $54.41 | $54.43 | $54.43 | 71,659 |
| 2023-03-21 | $54.91 | $56.16 | $54.88 | $55.97 | $55.97 | 70,346 |
| 2023-03-20 | $54.20 | $55.03 | $53.50 | $53.77 | $53.77 | 124,290 |
| 2023-03-17 | $55.46 | $55.82 | $53.63 | $53.74 | $53.74 | 169,075 |
| 2023-03-16 | $54.57 | $56.07 | $54.28 | $55.71 | $55.71 | 94,499 |
| 2023-03-15 | $55.32 | $56.07 | $54.61 | $55.38 | $55.38 | 99,917 |
| 2023-03-14 | $57.09 | $57.64 | $56.16 | $56.55 | $56.55 | 95,458 |
| 2023-03-13 | $56.20 | $56.59 | $55.23 | $56.10 | $56.10 | 102,723 |
| 2023-03-10 | $58.80 | $58.87 | $56.50 | $57.29 | $57.29 | 78,885 |
| 2023-03-09 | $60.34 | $60.81 | $58.53 | $58.53 | $58.53 | 85,708 |
| 2023-03-08 | $60.77 | $61.69 | $60.27 | $60.38 | $60.38 | 96,920 |
| 2023-03-07 | $59.57 | $61.10 | $59.57 | $60.40 | $60.40 | 190,808 |
| 2023-03-06 | $60.29 | $60.58 | $59.47 | $59.80 | $59.80 | 97,318 |
| 2023-03-03 | $60.60 | $60.87 | $59.88 | $60.27 | $60.27 | 107,369 |
| 2023-03-02 | $58.64 | $60.23 | $58.60 | $60.00 | $60.00 | 93,349 |
| 2023-03-01 | $59.65 | $60.75 | $58.78 | $59.22 | $59.22 | 147,425 |
| 2023-02-28 | $59.78 | $60.43 | $59.13 | $59.76 | $59.76 | 206,324 |
| 2023-02-27 | $61.01 | $61.39 | $59.83 | $59.92 | $59.92 | 77,696 |
| 2023-02-24 | $60.20 | $60.80 | $59.59 | $60.61 | $60.61 | 115,392 |
| 2023-02-23 | $61.73 | $62.28 | $60.08 | $60.95 | $60.95 | 199,247 |
| 2023-02-22 | $60.52 | $61.82 | $60.24 | $61.43 | $61.43 | 99,467 |
| 2023-02-21 | $61.33 | $61.48 | $59.25 | $60.54 | $60.54 | 153,832 |
| 2023-02-17 | $61.74 | $62.38 | $61.23 | $62.26 | $62.26 | 84,316 |
| 2023-02-16 | $61.76 | $63.16 | $61.67 | $61.69 | $61.69 | 71,689 |
| 2023-02-15 | $60.91 | $62.83 | $60.10 | $62.69 | $62.69 | 73,333 |
| 2023-02-14 | $61.21 | $61.89 | $60.40 | $61.53 | $61.53 | 71,887 |
| 2023-02-13 | $60.37 | $62.38 | $60.09 | $61.75 | $61.75 | 119,877 |
| 2023-02-10 | $60.67 | $60.98 | $59.28 | $60.43 | $60.43 | 129,579 |
| 2023-02-09 | $64.39 | $65.00 | $60.55 | $61.04 | $61.04 | 208,048 |
| 2023-02-08 | $63.35 | $64.43 | $62.22 | $63.81 | $63.81 | 287,112 |
| 2023-02-07 | $63.03 | $64.03 | $62.36 | $63.38 | $63.38 | 237,059 |
| 2023-02-06 | $63.40 | $64.13 | $62.33 | $62.49 | $62.49 | 173,477 |
| 2023-02-03 | $62.86 | $64.96 | $62.80 | $63.77 | $63.77 | 142,390 |
| 2023-02-02 | $62.90 | $65.45 | $62.50 | $65.17 | $65.17 | 169,558 |
| 2023-02-01 | $60.52 | $63.00 | $60.10 | $62.69 | $62.69 | 125,748 |
| 2023-01-31 | $57.67 | $60.59 | $57.67 | $60.59 | $60.59 | 119,634 |
| 2023-01-30 | $56.34 | $58.45 | $56.34 | $57.22 | $57.22 | 104,567 |
| 2023-01-27 | $56.65 | $57.14 | $56.38 | $56.51 | $56.51 | 72,895 |
| 2023-01-26 | $58.60 | $59.25 | $56.61 | $56.85 | $56.85 | 117,634 |
| 2023-01-25 | $58.42 | $58.95 | $57.63 | $58.66 | $58.66 | 60,470 |
| 2023-01-24 | $58.82 | $59.19 | $58.16 | $58.95 | $58.95 | 48,290 |
| 2023-01-23 | $57.80 | $58.98 | $57.30 | $58.93 | $58.93 | 77,795 |
| 2023-01-20 | $56.89 | $57.64 | $56.04 | $57.55 | $57.55 | 46,653 |
| 2023-01-19 | $56.08 | $56.92 | $55.12 | $56.57 | $56.57 | 48,593 |
| 2023-01-18 | $58.85 | $59.18 | $56.27 | $56.36 | $56.36 | 72,761 |
| 2023-01-17 | $58.99 | $59.58 | $58.57 | $58.57 | $58.57 | 59,111 |
| 2023-01-13 | $58.49 | $59.30 | $58.49 | $58.77 | $58.77 | 54,670 |
| 2023-01-12 | $58.99 | $59.40 | $58.01 | $59.17 | $59.17 | 65,974 |
| 2023-01-11 | $58.67 | $59.20 | $58.24 | $58.59 | $58.59 | 77,076 |
| 2023-01-10 | $57.18 | $58.37 | $57.18 | $58.14 | $58.14 | 59,147 |
| 2023-01-09 | $57.92 | $58.30 | $57.31 | $57.32 | $57.32 | 168,518 |
| 2023-01-06 | $56.22 | $57.46 | $55.90 | $57.37 | $57.37 | 66,391 |
| 2023-01-05 | $55.23 | $56.05 | $54.63 | $55.55 | $55.55 | 89,227 |
| 2023-01-04 | $53.90 | $55.40 | $53.90 | $55.23 | $55.23 | 81,374 |
| 2023-01-03 | $53.99 | $54.09 | $53.00 | $53.42 | $53.42 | 107,969 |
| 2022-12-30 | $52.89 | $53.60 | $52.89 | $53.30 | $53.30 | 88,104 |
| 2022-12-29 | $52.40 | $53.71 | $52.40 | $53.39 | $53.39 | 80,670 |
| 2022-12-28 | $53.69 | $53.73 | $51.74 | $51.75 | $51.75 | 85,380 |
| 2022-12-27 | $54.33 | $54.33 | $53.39 | $53.57 | $53.57 | 66,329 |
| 2022-12-23 | $53.62 | $54.00 | $52.68 | $53.92 | $53.92 | 89,075 |
| 2022-12-22 | $54.82 | $54.82 | $52.68 | $53.30 | $53.30 | 114,335 |
| 2022-12-21 | $54.39 | $55.45 | $53.99 | $55.35 | $55.35 | 81,249 |
| 2022-12-20 | $54.16 | $54.60 | $53.18 | $53.77 | $53.77 | 129,544 |
| 2022-12-19 | $55.10 | $56.03 | $53.91 | $54.29 | $54.29 | 106,564 |
| 2022-12-16 | $55.77 | $56.81 | $55.11 | $55.45 | $55.45 | 174,789 |
| 2022-12-15 | $55.68 | $56.59 | $55.09 | $55.95 | $55.95 | 144,832 |
| 2022-12-14 | $56.59 | $57.50 | $55.75 | $56.43 | $56.43 | 135,633 |
| 2022-12-13 | $58.92 | $59.49 | $56.21 | $56.38 | $56.38 | 109,935 |
| 2022-12-12 | $55.71 | $57.32 | $55.01 | $56.87 | $56.87 | 182,977 |
| 2022-12-09 | $55.64 | $55.81 | $54.81 | $55.41 | $55.41 | 106,835 |
| 2022-12-08 | $55.76 | $56.35 | $55.41 | $55.67 | $55.67 | 74,060 |
| 2022-12-07 | $55.66 | $56.77 | $55.41 | $55.66 | $55.66 | 107,818 |
| 2022-12-06 | $56.69 | $57.63 | $55.70 | $56.06 | $56.06 | 80,810 |
| 2022-12-05 | $57.92 | $57.92 | $56.59 | $56.69 | $56.69 | 67,365 |
| 2022-12-02 | $57.05 | $58.81 | $57.05 | $58.41 | $58.41 | 50,227 |
| 2022-12-01 | $58.15 | $58.97 | $57.16 | $58.09 | $58.09 | 99,776 |
| 2022-11-30 | $56.94 | $57.77 | $55.38 | $57.71 | $57.71 | 135,904 |
| 2022-11-29 | $56.63 | $57.70 | $55.99 | $56.94 | $56.94 | 70,975 |
| 2022-11-28 | $56.86 | $57.18 | $55.95 | $56.58 | $56.58 | 101,018 |
| 2022-11-25 | $56.36 | $57.32 | $56.36 | $56.95 | $56.95 | 31,639 |
| 2022-11-23 | $57.77 | $58.55 | $56.69 | $56.72 | $56.72 | 66,341 |
| 2022-11-22 | $56.40 | $58.06 | $55.93 | $57.98 | $57.98 | 90,849 |
| 2022-11-21 | $59.10 | $59.38 | $55.92 | $56.32 | $56.32 | 164,667 |
| 2022-11-18 | $59.11 | $59.55 | $57.30 | $59.22 | $59.22 | 158,769 |
| 2022-11-17 | $56.91 | $58.08 | $56.67 | $58.08 | $58.08 | 81,418 |
| 2022-11-16 | $59.59 | $59.59 | $57.23 | $57.63 | $57.63 | 107,786 |
| 2022-11-15 | $60.36 | $60.70 | $59.06 | $59.73 | $59.73 | 108,238 |
| 2022-11-14 | $59.28 | $60.48 | $58.16 | $59.20 | $59.20 | 224,421 |
| 2022-11-11 | $58.05 | $60.62 | $57.64 | $60.02 | $60.02 | 123,164 |
| 2022-11-10 | $56.15 | $58.83 | $56.15 | $57.79 | $57.79 | 161,922 |
| 2022-11-09 | $54.87 | $55.48 | $53.81 | $54.30 | $54.30 | 170,155 |
| 2022-11-08 | $53.58 | $55.38 | $53.41 | $55.10 | $55.10 | 166,636 |
| 2022-11-07 | $53.90 | $54.00 | $52.50 | $53.64 | $53.64 | 121,031 |
| 2022-11-04 | $51.09 | $56.29 | $51.09 | $53.96 | $53.96 | 205,545 |
| 2022-11-03 | $50.71 | $52.57 | $49.85 | $52.25 | $52.25 | 140,739 |
| 2022-11-02 | $53.25 | $53.71 | $51.22 | $51.24 | $51.24 | 198,026 |
| 2022-11-01 | $53.49 | $54.67 | $52.96 | $53.73 | $53.73 | 101,036 |
| 2022-10-31 | $53.30 | $54.06 | $52.57 | $52.90 | $52.90 | 117,895 |
| 2022-10-28 | $52.63 | $54.35 | $51.94 | $53.83 | $53.83 | 113,627 |
| 2022-10-27 | $53.44 | $53.72 | $52.36 | $52.64 | $52.64 | 139,118 |
| 2022-10-26 | $52.15 | $53.51 | $51.58 | $53.04 | $53.04 | 141,309 |
| 2022-10-25 | $49.67 | $52.05 | $49.60 | $51.99 | $51.99 | 182,649 |
| 2022-10-24 | $47.69 | $49.64 | $47.68 | $49.51 | $49.51 | 134,635 |
| 2022-10-21 | $47.69 | $48.28 | $47.21 | $47.81 | $47.81 | 148,263 |
| 2022-10-20 | $48.07 | $48.76 | $46.96 | $47.53 | $47.53 | 128,834 |
| 2022-10-19 | $48.24 | $48.71 | $46.85 | $48.10 | $48.10 | 160,786 |
| 2022-10-18 | $48.14 | $49.17 | $48.06 | $48.90 | $48.90 | 183,807 |
| 2022-10-17 | $47.68 | $48.18 | $46.70 | $47.23 | $47.23 | 189,573 |
| 2022-10-14 | $50.04 | $50.26 | $47.14 | $47.17 | $47.17 | 159,616 |
| 2022-10-13 | $48.23 | $50.24 | $47.51 | $49.94 | $49.94 | 104,390 |
| 2022-10-12 | $48.42 | $49.38 | $47.86 | $49.15 | $49.15 | 143,703 |
| 2022-10-11 | $47.23 | $48.83 | $46.69 | $48.42 | $48.42 | 155,030 |
| 2022-10-10 | $47.21 | $47.30 | $46.30 | $47.27 | $47.27 | 141,173 |
| 2022-10-07 | $47.85 | $48.26 | $46.53 | $46.96 | $46.96 | 117,765 |
| 2022-10-06 | $47.50 | $48.14 | $46.86 | $48.01 | $48.01 | 124,707 |
| 2022-10-05 | $47.78 | $48.03 | $46.55 | $47.47 | $47.47 | 138,499 |
| 2022-10-04 | $48.03 | $49.00 | $48.03 | $48.53 | $48.53 | 248,050 |
| 2022-10-03 | $48.68 | $48.68 | $46.71 | $47.20 | $47.20 | 278,886 |
| 2022-09-30 | $49.56 | $50.38 | $47.89 | $47.99 | $47.99 | 249,563 |
| 2022-09-29 | $51.18 | $51.18 | $49.84 | $50.43 | $50.43 | 135,774 |
| 2022-09-28 | $51.23 | $53.09 | $51.23 | $52.05 | $52.05 | 147,677 |
| 2022-09-27 | $49.57 | $51.38 | $49.29 | $51.22 | $51.22 | 235,328 |
| 2022-09-26 | $49.28 | $49.81 | $48.38 | $48.81 | $48.81 | 219,598 |
| 2022-09-23 | $49.38 | $49.67 | $48.51 | $49.54 | $49.54 | 265,953 |
| 2022-09-22 | $50.20 | $50.80 | $49.10 | $50.03 | $50.03 | 222,560 |
| 2022-09-21 | $52.07 | $52.22 | $50.42 | $50.59 | $50.59 | 104,338 |
| 2022-09-20 | $53.40 | $53.40 | $51.33 | $51.58 | $51.58 | 144,959 |
| 2022-09-19 | $52.83 | $54.18 | $52.83 | $53.74 | $53.74 | 87,711 |
| 2022-09-16 | $55.00 | $55.13 | $52.62 | $53.05 | $53.05 | 269,602 |
| 2022-09-15 | $53.88 | $55.67 | $53.88 | $55.45 | $55.45 | 155,033 |
| 2022-09-14 | $54.86 | $55.35 | $53.96 | $54.27 | $54.27 | 191,504 |
| 2022-09-13 | $54.23 | $54.71 | $53.64 | $54.38 | $54.38 | 248,006 |
| 2022-09-12 | $55.69 | $56.56 | $54.92 | $55.63 | $55.63 | 125,540 |
| 2022-09-09 | $55.50 | $55.50 | $53.57 | $54.73 | $54.73 | 214,552 |
| 2022-09-08 | $56.62 | $56.62 | $54.92 | $55.04 | $55.04 | 364,701 |
| 2022-09-07 | $56.21 | $58.32 | $55.66 | $57.76 | $57.76 | 175,514 |
| 2022-09-06 | $58.35 | $58.35 | $55.00 | $55.93 | $55.93 | 227,190 |
| 2022-09-02 | $59.51 | $59.51 | $57.34 | $58.42 | $58.42 | 115,425 |
| 2022-09-01 | $59.55 | $60.02 | $58.34 | $58.50 | $58.50 | 142,811 |
| 2022-08-31 | $62.05 | $62.37 | $59.78 | $60.03 | $60.03 | 343,368 |
| 2022-08-30 | $62.64 | $63.08 | $61.52 | $61.56 | $61.56 | 212,412 |
| 2022-08-29 | $63.20 | $64.00 | $61.86 | $62.01 | $62.01 | 272,865 |
| 2022-08-26 | $67.00 | $67.71 | $63.08 | $63.39 | $63.39 | 391,602 |
| 2022-08-25 | $67.80 | $67.80 | $63.39 | $66.39 | $66.39 | 382,159 |
| 2022-08-24 | $66.97 | $68.05 | $66.45 | $67.19 | $67.19 | 395,640 |
| 2022-08-23 | $66.60 | $68.00 | $66.58 | $66.82 | $66.82 | 109,386 |
| 2022-08-22 | $67.78 | $67.98 | $66.13 | $66.56 | $66.56 | 170,278 |
| 2022-08-19 | $69.75 | $70.26 | $67.72 | $68.33 | $68.33 | 167,926 |
| 2022-08-18 | $69.41 | $70.87 | $69.31 | $70.49 | $70.49 | 140,901 |
| 2022-08-17 | $67.47 | $69.48 | $67.47 | $69.00 | $69.00 | 167,338 |
| 2022-08-16 | $67.69 | $69.91 | $67.29 | $68.37 | $68.37 | 130,451 |
| 2022-08-15 | $66.30 | $68.17 | $65.64 | $68.05 | $68.05 | 121,059 |
| 2022-08-12 | $65.25 | $66.86 | $65.04 | $66.53 | $66.53 | 112,636 |
| 2022-08-11 | $65.56 | $66.03 | $64.66 | $64.96 | $64.96 | 103,837 |
| 2022-08-10 | $64.33 | $65.12 | $64.01 | $65.03 | $65.03 | 69,183 |
| 2022-08-09 | $64.12 | $64.12 | $62.28 | $63.36 | $63.36 | 85,668 |
| 2022-08-08 | $63.22 | $64.68 | $63.22 | $64.20 | $64.20 | 77,783 |
| 2022-08-05 | $62.63 | $63.65 | $62.06 | $62.98 | $62.98 | 56,138 |
| 2022-08-04 | $63.21 | $63.99 | $62.01 | $63.10 | $63.10 | 56,912 |
| 2022-08-03 | $61.92 | $64.00 | $61.92 | $63.23 | $63.23 | 102,957 |
| 2022-08-02 | $62.83 | $62.83 | $60.15 | $61.64 | $61.64 | 126,125 |
| 2022-08-01 | $62.11 | $64.23 | $61.27 | $62.90 | $62.90 | 153,308 |
| 2022-07-29 | $61.71 | $62.50 | $61.24 | $62.45 | $62.45 | 95,924 |
| 2022-07-28 | $61.90 | $62.30 | $61.00 | $61.54 | $61.54 | 82,187 |
| 2022-07-27 | $60.40 | $62.06 | $59.78 | $61.59 | $61.59 | 129,454 |
| 2022-07-26 | $60.32 | $60.96 | $59.49 | $60.20 | $60.20 | 125,280 |
| 2022-07-25 | $60.42 | $60.60 | $59.59 | $60.50 | $60.50 | 92,601 |
| 2022-07-22 | $60.50 | $60.70 | $59.59 | $60.16 | $60.16 | 107,392 |
| 2022-07-21 | $59.58 | $60.68 | $58.74 | $60.50 | $60.50 | 181,300 |
| 2022-07-20 | $57.87 | $59.93 | $57.59 | $59.57 | $59.57 | 208,698 |
| 2022-07-19 | $56.71 | $58.28 | $56.71 | $57.79 | $57.79 | 125,185 |
| 2022-07-18 | $58.06 | $58.06 | $55.62 | $56.26 | $56.26 | 147,191 |
| 2022-07-15 | $57.50 | $58.21 | $56.18 | $57.50 | $57.50 | 86,427 |
| 2022-07-14 | $56.80 | $57.45 | $55.89 | $56.47 | $56.47 | 103,591 |
| 2022-07-13 | $55.71 | $57.98 | $55.41 | $57.52 | $57.52 | 95,240 |
| 2022-07-12 | $55.95 | $57.46 | $55.95 | $56.66 | $56.66 | 99,279 |
| 2022-07-11 | $55.77 | $56.18 | $55.08 | $55.96 | $55.96 | 161,870 |
| 2022-07-08 | $55.73 | $56.38 | $54.96 | $56.38 | $56.38 | 140,276 |
| 2022-07-07 | $54.76 | $56.43 | $54.76 | $55.98 | $55.98 | 191,794 |
| 2022-07-06 | $54.93 | $55.52 | $53.60 | $54.51 | $54.51 | 121,542 |
| 2022-07-05 | $52.42 | $55.25 | $51.92 | $54.89 | $54.89 | 205,392 |
| 2022-07-01 | $52.34 | $53.48 | $51.58 | $53.03 | $53.03 | 135,268 |
| 2022-06-30 | $52.91 | $53.55 | $51.54 | $52.71 | $52.71 | 166,629 |
| 2022-06-29 | $53.18 | $53.97 | $52.23 | $53.89 | $53.89 | 163,115 |
| 2022-06-28 | $54.07 | $54.97 | $53.05 | $53.33 | $53.33 | 461,530 |
| 2022-06-27 | $54.22 | $54.75 | $53.36 | $54.03 | $54.03 | 133,024 |
| 2022-06-24 | $53.73 | $54.93 | $53.04 | $53.60 | $53.60 | 358,574 |
| 2022-06-23 | $52.81 | $53.87 | $52.32 | $53.52 | $53.52 | 89,398 |
| 2022-06-22 | $51.31 | $52.97 | $51.31 | $52.68 | $52.68 | 132,304 |
| 2022-06-21 | $52.04 | $52.29 | $50.51 | $51.86 | $51.86 | 174,416 |
| 2022-06-17 | $49.29 | $51.40 | $49.29 | $51.20 | $51.20 | 200,676 |
| 2022-06-16 | $52.55 | $52.67 | $48.31 | $48.72 | $48.72 | 197,078 |
| 2022-06-15 | $55.16 | $55.36 | $53.41 | $53.80 | $53.80 | 174,376 |
| 2022-06-14 | $53.96 | $55.06 | $52.83 | $54.91 | $54.91 | 116,561 |
| 2022-06-13 | $54.34 | $55.61 | $53.31 | $53.63 | $53.63 | 149,256 |
| 2022-06-10 | $58.20 | $58.96 | $55.51 | $55.89 | $55.89 | 150,931 |
| 2022-06-09 | $59.07 | $59.75 | $58.77 | $59.09 | $59.09 | 86,311 |
| 2022-06-08 | $58.59 | $59.40 | $57.90 | $59.25 | $59.25 | 76,259 |
| 2022-06-07 | $58.00 | $59.60 | $56.93 | $58.99 | $58.99 | 106,823 |
| 2022-06-06 | $57.60 | $58.93 | $56.85 | $58.66 | $58.66 | 163,248 |
| 2022-06-03 | $58.03 | $58.58 | $56.44 | $56.94 | $56.94 | 116,793 |
| 2022-06-02 | $58.60 | $59.69 | $58.18 | $58.61 | $58.61 | 115,776 |
| 2022-06-01 | $59.42 | $59.98 | $57.51 | $58.69 | $58.69 | 137,048 |
| 2022-05-31 | $58.39 | $59.26 | $57.71 | $58.60 | $58.60 | 145,535 |
| 2022-05-27 | $58.16 | $59.63 | $58.16 | $58.56 | $58.56 | 186,542 |
| 2022-05-26 | $58.41 | $60.02 | $58.05 | $58.56 | $58.56 | 220,649 |
| 2022-05-25 | $56.21 | $58.90 | $55.40 | $57.77 | $57.77 | 135,223 |
| 2022-05-24 | $54.78 | $56.93 | $53.45 | $56.16 | $56.16 | 221,026 |
| 2022-05-23 | $55.56 | $55.61 | $53.76 | $54.90 | $54.90 | 257,377 |
| 2022-05-20 | $55.44 | $55.45 | $52.86 | $54.86 | $54.86 | 115,223 |
| 2022-05-19 | $55.35 | $55.81 | $54.16 | $54.51 | $54.51 | 152,482 |
| 2022-05-18 | $60.31 | $60.31 | $55.11 | $55.82 | $55.82 | 221,548 |
| 2022-05-17 | $60.53 | $61.38 | $59.08 | $61.16 | $61.16 | 152,097 |
| 2022-05-16 | $59.68 | $60.20 | $58.19 | $58.98 | $58.98 | 160,267 |
| 2022-05-13 | $57.63 | $60.19 | $57.63 | $59.94 | $59.94 | 270,385 |
| 2022-05-12 | $55.39 | $57.37 | $54.98 | $57.05 | $57.05 | 184,383 |
| 2022-05-11 | $56.85 | $58.51 | $55.33 | $55.70 | $55.70 | 257,322 |
| 2022-05-10 | $56.56 | $59.22 | $54.15 | $56.46 | $56.46 | 448,306 |
| 2022-05-09 | $50.89 | $52.85 | $50.61 | $52.29 | $52.29 | 360,095 |
| 2022-05-06 | $51.55 | $52.10 | $50.29 | $51.89 | $51.89 | 349,619 |
| 2022-05-05 | $53.14 | $53.18 | $50.94 | $52.01 | $52.01 | 161,791 |
| 2022-05-04 | $52.19 | $54.00 | $51.30 | $53.96 | $53.96 | 162,388 |
| 2022-05-03 | $50.87 | $52.11 | $50.35 | $51.97 | $51.97 | 247,940 |
| 2022-05-02 | $50.25 | $51.23 | $49.42 | $51.15 | $51.15 | 262,754 |
| 2022-04-29 | $50.27 | $52.24 | $50.07 | $50.29 | $50.29 | 236,075 |
| 2022-04-28 | $50.28 | $51.33 | $49.01 | $50.54 | $50.54 | 225,745 |
| 2022-04-27 | $49.10 | $50.01 | $48.51 | $49.30 | $49.30 | 138,439 |
| 2022-04-26 | $51.31 | $51.31 | $49.30 | $49.30 | $49.30 | 162,537 |
| 2022-04-25 | $49.91 | $52.21 | $49.17 | $51.94 | $51.94 | 168,210 |
| 2022-04-22 | $51.65 | $51.70 | $49.76 | $50.57 | $50.57 | 181,749 |
| 2022-04-21 | $54.14 | $54.21 | $51.68 | $52.04 | $52.04 | 182,258 |
| 2022-04-20 | $54.21 | $54.75 | $52.74 | $53.39 | $53.39 | 162,560 |
| 2022-04-19 | $52.45 | $54.67 | $52.45 | $53.69 | $53.69 | 159,953 |
| 2022-04-18 | $52.20 | $52.63 | $51.33 | $52.52 | $52.52 | 129,889 |
| 2022-04-14 | $52.53 | $53.59 | $51.82 | $52.21 | $52.21 | 155,525 |
| 2022-04-13 | $52.35 | $52.96 | $52.14 | $52.33 | $52.33 | 142,189 |
| 2022-04-12 | $52.34 | $54.90 | $52.08 | $52.09 | $52.09 | 269,948 |
| 2022-04-11 | $50.00 | $52.29 | $49.50 | $52.03 | $52.03 | 197,420 |
| 2022-04-08 | $50.64 | $51.72 | $49.41 | $50.72 | $50.72 | 172,710 |
| 2022-04-07 | $51.08 | $51.36 | $49.36 | $50.71 | $50.71 | 378,179 |
| 2022-04-06 | $53.05 | $53.05 | $50.27 | $50.94 | $50.94 | 438,126 |
| 2022-04-05 | $56.42 | $56.78 | $52.97 | $53.09 | $53.09 | 415,839 |
| 2022-04-04 | $56.50 | $57.01 | $55.66 | $56.16 | $56.16 | 258,305 |
| 2022-04-01 | $58.18 | $58.59 | $55.63 | $55.94 | $55.94 | 273,388 |
| 2022-03-31 | $60.35 | $60.85 | $57.79 | $58.01 | $58.01 | 251,037 |
| 2022-03-30 | $62.74 | $62.80 | $60.50 | $60.54 | $60.54 | 132,984 |
| 2022-03-29 | $60.63 | $63.61 | $60.63 | $63.22 | $63.22 | 255,577 |
| 2022-03-28 | $59.20 | $59.89 | $57.74 | $59.70 | $59.70 | 100,488 |
| 2022-03-25 | $59.38 | $59.60 | $58.05 | $59.17 | $59.17 | 130,990 |
| 2022-03-24 | $59.25 | $59.50 | $57.61 | $59.37 | $59.37 | 118,947 |
| 2022-03-23 | $61.64 | $62.79 | $57.97 | $58.51 | $58.51 | 226,763 |
| 2022-03-22 | $61.75 | $63.13 | $61.42 | $62.01 | $62.01 | 86,912 |
| 2022-03-21 | $61.44 | $61.95 | $60.51 | $61.35 | $61.35 | 171,472 |
| 2022-03-18 | $59.69 | $61.33 | $58.75 | $61.29 | $61.29 | 277,694 |
| 2022-03-17 | $61.10 | $61.13 | $59.19 | $59.90 | $59.90 | 105,266 |
| 2022-03-16 | $60.42 | $62.44 | $60.00 | $61.34 | $61.34 | 229,915 |
| 2022-03-15 | $57.99 | $59.59 | $57.61 | $59.51 | $59.51 | 224,165 |
| 2022-03-14 | $60.94 | $60.94 | $57.24 | $58.00 | $58.00 | 326,842 |
| 2022-03-11 | $64.04 | $64.41 | $60.08 | $60.42 | $60.42 | 216,660 |
| 2022-03-10 | $63.00 | $63.71 | $62.36 | $63.25 | $63.25 | 121,885 |
| 2022-03-09 | $62.62 | $65.24 | $62.62 | $64.29 | $64.29 | 173,128 |
| 2022-03-08 | $59.26 | $62.58 | $58.50 | $61.18 | $61.18 | 185,069 |
| 2022-03-07 | $65.50 | $65.65 | $58.92 | $59.27 | $59.27 | 253,559 |
| 2022-03-04 | $68.62 | $69.25 | $65.41 | $65.96 | $65.96 | 181,614 |
| 2022-03-03 | $70.51 | $70.51 | $68.47 | $69.72 | $69.72 | 97,488 |
| 2022-03-02 | $68.89 | $71.28 | $68.55 | $70.44 | $70.44 | 65,276 |
| 2022-03-01 | $69.69 | $69.88 | $67.71 | $68.55 | $68.55 | 94,960 |
| 2022-02-28 | $68.33 | $70.88 | $68.28 | $69.67 | $69.67 | 123,326 |
| 2022-02-25 | $68.25 | $69.12 | $67.14 | $69.03 | $69.03 | 87,749 |
| 2022-02-24 | $65.68 | $68.06 | $65.00 | $67.90 | $67.90 | 135,454 |
| 2022-02-23 | $67.52 | $68.60 | $66.64 | $67.50 | $67.50 | 135,755 |
| 2022-02-22 | $67.20 | $68.62 | $66.04 | $67.37 | $67.37 | 211,792 |
| 2022-02-18 | $67.64 | $68.72 | $66.79 | $67.65 | $67.65 | 122,512 |
| 2022-02-17 | $67.65 | $67.94 | $66.49 | $67.55 | $67.55 | 104,009 |
| 2022-02-16 | $68.74 | $68.75 | $67.61 | $68.41 | $68.41 | 101,203 |
| 2022-02-15 | $68.22 | $70.03 | $68.14 | $69.39 | $69.39 | 148,747 |
| 2022-02-14 | $68.84 | $69.54 | $66.53 | $67.31 | $67.31 | 207,514 |
| 2022-02-11 | $68.61 | $69.99 | $68.25 | $68.82 | $68.82 | 129,829 |
| 2022-02-10 | $68.67 | $70.81 | $67.83 | $68.42 | $68.42 | 168,255 |
| 2022-02-09 | $71.63 | $72.47 | $69.86 | $69.95 | $69.95 | 207,273 |
| 2022-02-08 | $66.97 | $70.44 | $65.50 | $70.16 | $70.16 | 254,053 |
| 2022-02-07 | $63.71 | $65.03 | $63.25 | $64.73 | $64.73 | 128,415 |
| 2022-02-04 | $64.21 | $65.00 | $62.25 | $63.85 | $63.85 | 105,876 |
| 2022-02-03 | $64.71 | $67.05 | $63.86 | $64.28 | $64.28 | 250,309 |
| 2022-02-02 | $68.01 | $68.01 | $64.74 | $64.93 | $64.93 | 158,854 |
| 2022-02-01 | $66.03 | $68.39 | $65.59 | $68.21 | $68.21 | 316,132 |
| 2022-01-31 | $63.32 | $66.38 | $62.67 | $65.66 | $65.66 | 498,412 |
| 2022-01-28 | $60.27 | $63.66 | $60.05 | $63.66 | $63.66 | 304,101 |
| 2022-01-27 | $61.27 | $62.21 | $58.94 | $60.70 | $60.70 | 267,067 |
| 2022-01-26 | $61.60 | $62.68 | $59.77 | $60.34 | $60.34 | 188,493 |
| 2022-01-25 | $60.23 | $61.99 | $58.83 | $61.09 | $61.09 | 202,130 |
| 2022-01-24 | $55.68 | $61.76 | $55.28 | $61.43 | $61.43 | 364,401 |
| 2022-01-21 | $59.62 | $59.62 | $56.38 | $56.77 | $56.77 | 306,314 |
| 2022-01-20 | $62.24 | $62.58 | $58.91 | $59.11 | $59.11 | 171,870 |
| 2022-01-19 | $62.46 | $63.93 | $60.54 | $61.74 | $61.74 | 147,324 |
| 2022-01-18 | $64.40 | $64.61 | $62.04 | $62.55 | $62.55 | 170,755 |
| 2022-01-14 | $65.22 | $66.19 | $64.00 | $65.13 | $65.13 | 104,772 |
| 2022-01-13 | $65.71 | $67.15 | $65.12 | $66.04 | $66.04 | 112,311 |
| 2022-01-12 | $66.79 | $67.44 | $64.67 | $65.33 | $65.33 | 134,731 |
| 2022-01-11 | $67.69 | $67.85 | $65.78 | $66.30 | $66.30 | 151,200 |
| 2022-01-10 | $66.66 | $67.65 | $64.25 | $67.31 | $67.31 | 138,278 |
| 2022-01-07 | $69.48 | $70.40 | $66.62 | $67.10 | $67.10 | 148,138 |
| 2022-01-06 | $67.02 | $70.42 | $66.54 | $69.87 | $69.87 | 146,982 |
| 2022-01-05 | $68.38 | $69.28 | $66.67 | $66.73 | $66.73 | 94,890 |
| 2022-01-04 | $69.66 | $70.70 | $68.41 | $68.55 | $68.55 | 59,136 |
| 2022-01-03 | $69.36 | $70.47 | $68.54 | $69.69 | $69.69 | 96,680 |
| 2021-12-31 | $69.35 | $69.91 | $68.39 | $68.73 | $68.73 | 71,096 |
| 2021-12-30 | $68.42 | $69.95 | $68.42 | $69.33 | $69.33 | 67,641 |
| 2021-12-29 | $67.50 | $68.71 | $67.14 | $68.59 | $68.59 | 46,436 |
| 2021-12-28 | $68.14 | $68.71 | $67.21 | $67.58 | $67.58 | 63,210 |
| 2021-12-27 | $66.52 | $67.67 | $66.25 | $67.45 | $67.45 | 60,895 |
| 2021-12-23 | $65.90 | $66.92 | $65.29 | $66.59 | $66.59 | 57,829 |
| 2021-12-22 | $64.94 | $65.75 | $64.66 | $65.45 | $65.45 | 91,498 |
| 2021-12-21 | $63.93 | $65.51 | $63.52 | $64.59 | $64.59 | 91,658 |
| 2021-12-20 | $64.39 | $64.39 | $61.57 | $63.01 | $63.01 | 217,553 |
| 2021-12-17 | $67.22 | $68.56 | $64.41 | $65.26 | $65.26 | 250,342 |
| 2021-12-16 | $69.01 | $69.37 | $66.82 | $67.29 | $67.29 | 156,129 |
| 2021-12-15 | $67.00 | $68.60 | $65.27 | $68.48 | $68.48 | 105,657 |
| 2021-12-14 | $66.60 | $69.15 | $66.60 | $67.09 | $67.09 | 113,431 |
| 2021-12-13 | $68.05 | $68.86 | $66.50 | $67.10 | $67.10 | 99,748 |
| 2021-12-10 | $67.95 | $69.28 | $67.02 | $67.69 | $67.69 | 173,546 |
| 2021-12-09 | $68.00 | $68.51 | $65.86 | $67.04 | $67.04 | 260,398 |
| 2021-12-08 | $70.92 | $70.92 | $68.37 | $68.50 | $68.50 | 196,964 |
| 2021-12-07 | $71.80 | $72.12 | $69.96 | $70.55 | $70.55 | 93,103 |
| 2021-12-06 | $69.83 | $71.61 | $69.01 | $70.91 | $70.91 | 95,564 |
| 2021-12-03 | $71.19 | $71.90 | $68.30 | $69.40 | $69.40 | 107,736 |
| 2021-12-02 | $70.36 | $72.41 | $70.19 | $71.33 | $71.33 | 97,273 |
| 2021-12-01 | $71.25 | $73.46 | $70.08 | $70.18 | $70.18 | 112,188 |
| 2021-11-30 | $70.41 | $71.12 | $68.20 | $69.47 | $69.47 | 193,952 |
| 2021-11-29 | $72.76 | $72.76 | $69.79 | $70.98 | $70.98 | 99,208 |
| 2021-11-26 | $72.94 | $73.80 | $70.32 | $71.63 | $71.63 | 113,425 |
| 2021-11-24 | $74.51 | $76.80 | $73.75 | $75.36 | $75.36 | 129,608 |
| 2021-11-23 | $73.51 | $75.23 | $72.38 | $75.03 | $75.03 | 219,049 |
| 2021-11-22 | $71.32 | $74.02 | $70.11 | $73.81 | $73.81 | 245,221 |
| 2021-11-19 | $71.18 | $72.20 | $70.62 | $70.78 | $70.78 | 77,385 |
| 2021-11-18 | $72.51 | $73.70 | $70.93 | $71.69 | $71.69 | 156,881 |
| 2021-11-17 | $71.51 | $72.55 | $70.83 | $72.36 | $72.36 | 101,323 |
| 2021-11-16 | $70.34 | $71.92 | $70.00 | $71.74 | $71.74 | 126,977 |
| 2021-11-15 | $71.61 | $71.90 | $69.69 | $70.13 | $70.13 | 118,586 |
| 2021-11-12 | $71.40 | $72.11 | $70.89 | $71.44 | $71.44 | 184,994 |
| 2021-11-11 | $72.84 | $72.84 | $70.42 | $70.93 | $70.93 | 126,161 |
| 2021-11-10 | $72.84 | $73.65 | $72.01 | $72.83 | $72.83 | 136,419 |
| 2021-11-09 | $74.86 | $75.95 | $73.23 | $73.58 | $73.58 | 122,767 |
| 2021-11-08 | $77.10 | $77.97 | $74.55 | $74.86 | $74.86 | 150,759 |
| 2021-11-05 | $76.23 | $78.10 | $75.94 | $77.03 | $77.03 | 129,989 |
| 2021-11-04 | $75.56 | $77.83 | $74.86 | $75.05 | $75.05 | 191,387 |
| 2021-11-03 | $71.88 | $75.32 | $71.76 | $74.25 | $74.25 | 132,759 |
| 2021-11-02 | $73.93 | $73.93 | $71.78 | $72.12 | $72.12 | 112,988 |
| 2021-11-01 | $70.89 | $74.27 | $70.61 | $73.94 | $73.94 | 130,357 |
| 2021-10-29 | $68.85 | $70.62 | $68.40 | $70.61 | $70.61 | 81,340 |
| 2021-10-28 | $67.33 | $69.02 | $67.33 | $68.98 | $68.98 | 97,488 |
| 2021-10-27 | $68.08 | $68.08 | $66.74 | $66.89 | $66.89 | 142,367 |
| 2021-10-26 | $70.67 | $70.67 | $67.78 | $67.83 | $67.83 | 115,294 |
| 2021-10-25 | $69.87 | $70.85 | $69.05 | $70.57 | $70.57 | 56,663 |
| 2021-10-22 | $69.25 | $70.60 | $69.12 | $69.68 | $69.68 | 87,345 |
| 2021-10-21 | $67.68 | $70.50 | $67.68 | $69.41 | $69.41 | 138,958 |
| 2021-10-20 | $68.97 | $68.97 | $67.15 | $67.94 | $67.94 | 222,052 |
| 2021-10-19 | $71.18 | $71.18 | $68.30 | $69.01 | $69.01 | 128,094 |
| 2021-10-18 | $69.34 | $71.18 | $68.39 | $71.01 | $71.01 | 158,717 |
| 2021-10-15 | $71.37 | $71.47 | $69.62 | $69.62 | $69.62 | 88,311 |
| 2021-10-14 | $70.11 | $71.27 | $69.89 | $70.41 | $70.41 | 82,470 |
| 2021-10-13 | $69.36 | $69.84 | $68.30 | $69.30 | $69.30 | 93,903 |
| 2021-10-12 | $69.32 | $70.10 | $68.77 | $69.16 | $69.16 | 78,841 |
| 2021-10-11 | $71.44 | $71.54 | $69.10 | $69.20 | $69.20 | 84,475 |
| 2021-10-08 | $72.21 | $72.70 | $70.97 | $71.20 | $71.20 | 68,403 |
| 2021-10-07 | $72.63 | $73.87 | $72.63 | $72.70 | $72.70 | 91,411 |
| 2021-10-06 | $71.09 | $72.44 | $70.35 | $71.76 | $71.76 | 83,815 |
| 2021-10-05 | $71.78 | $73.59 | $71.01 | $71.83 | $71.83 | 136,903 |
| 2021-10-04 | $72.62 | $73.18 | $70.45 | $71.37 | $71.37 | 109,349 |
| 2021-10-01 | $69.91 | $73.20 | $69.57 | $72.65 | $72.65 | 174,255 |
| 2021-09-30 | $71.45 | $71.45 | $69.30 | $69.98 | $69.98 | 151,506 |
| 2021-09-29 | $71.65 | $72.65 | $70.31 | $70.46 | $70.46 | 121,635 |
| 2021-09-28 | $70.33 | $72.07 | $69.53 | $71.56 | $71.56 | 165,418 |
| 2021-09-27 | $70.10 | $71.21 | $68.99 | $70.45 | $70.45 | 132,102 |
| 2021-09-24 | $69.02 | $71.18 | $68.01 | $69.75 | $69.75 | 144,557 |
| 2021-09-23 | $68.06 | $69.84 | $68.06 | $69.42 | $69.42 | 123,124 |
| 2021-09-22 | $67.00 | $69.10 | $66.58 | $68.06 | $68.06 | 149,362 |
| 2021-09-21 | $67.42 | $67.86 | $66.16 | $66.31 | $66.31 | 167,129 |
| 2021-09-20 | $66.63 | $67.92 | $65.70 | $66.76 | $66.76 | 270,668 |
| 2021-09-17 | $67.32 | $68.94 | $65.50 | $68.63 | $68.63 | 624,119 |
| 2021-09-16 | $68.78 | $69.72 | $67.68 | $67.85 | $67.85 | 228,778 |
| 2021-09-15 | $67.97 | $68.99 | $67.00 | $68.66 | $68.66 | 218,999 |
| 2021-09-14 | $70.07 | $70.10 | $67.79 | $67.81 | $67.81 | 216,104 |
| 2021-09-13 | $69.48 | $70.63 | $68.29 | $69.77 | $69.77 | 155,419 |
| 2021-09-10 | $69.99 | $71.02 | $69.06 | $69.09 | $69.09 | 125,341 |
| 2021-09-09 | $68.56 | $70.22 | $68.36 | $69.51 | $69.51 | 146,602 |
| 2021-09-08 | $69.42 | $69.86 | $68.00 | $68.50 | $68.50 | 168,907 |
| 2021-09-07 | $70.61 | $72.65 | $69.60 | $69.71 | $69.71 | 152,261 |
| 2021-09-03 | $71.11 | $71.89 | $69.56 | $70.44 | $70.44 | 351,962 |
| 2021-09-02 | $72.98 | $73.35 | $70.64 | $70.99 | $70.99 | 277,455 |
| 2021-09-01 | $71.80 | $74.16 | $71.06 | $72.82 | $72.82 | 156,559 |
| 2021-08-31 | $75.04 | $75.52 | $70.41 | $71.60 | $71.60 | 476,231 |
| 2021-08-30 | $75.10 | $76.68 | $73.80 | $76.04 | $76.04 | 164,596 |
| 2021-08-27 | $76.11 | $76.60 | $73.99 | $74.69 | $74.69 | 323,963 |
| 2021-08-26 | $80.00 | $80.00 | $75.61 | $77.11 | $77.11 | 301,835 |
| 2021-08-25 | $80.51 | $82.28 | $80.51 | $80.73 | $80.73 | 110,833 |
| 2021-08-24 | $76.87 | $80.91 | $76.87 | $80.55 | $80.55 | 124,588 |
| 2021-08-23 | $75.49 | $78.73 | $74.99 | $76.70 | $76.70 | 465,801 |
| 2021-08-20 | $73.08 | $76.05 | $72.77 | $75.33 | $75.33 | 146,962 |
| 2021-08-19 | $72.50 | $74.54 | $71.95 | $73.08 | $73.08 | 188,664 |
| 2021-08-18 | $77.93 | $78.72 | $73.51 | $73.68 | $73.68 | 336,649 |
| 2021-08-17 | $81.08 | $81.08 | $77.76 | $78.13 | $78.13 | 210,498 |
| 2021-08-16 | $81.42 | $82.61 | $80.07 | $81.70 | $81.70 | 113,004 |
| 2021-08-13 | $82.73 | $82.86 | $80.32 | $81.84 | $81.84 | 125,041 |
| 2021-08-12 | $84.65 | $84.89 | $81.26 | $82.88 | $82.88 | 170,107 |
| 2021-08-11 | $84.72 | $85.49 | $83.04 | $84.65 | $84.65 | 162,008 |
| 2021-08-10 | $81.63 | $84.23 | $80.16 | $84.21 | $84.21 | 201,270 |
| 2021-08-09 | $84.07 | $84.07 | $81.66 | $81.66 | $81.66 | 78,291 |
| 2021-08-06 | $84.44 | $86.02 | $83.46 | $83.95 | $83.95 | 111,329 |
| 2021-08-05 | $84.94 | $86.65 | $83.34 | $83.57 | $83.57 | 105,106 |
| 2021-08-04 | $83.17 | $85.85 | $83.17 | $84.87 | $84.87 | 130,528 |
| 2021-08-03 | $84.33 | $84.91 | $82.84 | $83.90 | $83.90 | 104,534 |
| 2021-08-02 | $84.29 | $85.92 | $83.15 | $84.12 | $84.12 | 121,209 |
| 2021-07-30 | $80.91 | $83.70 | $80.91 | $83.66 | $83.66 | 133,231 |
| 2021-07-29 | $79.97 | $83.47 | $79.72 | $81.66 | $81.66 | 160,146 |
| 2021-07-28 | $79.00 | $79.77 | $77.20 | $79.12 | $79.12 | 134,404 |
| 2021-07-27 | $78.62 | $78.62 | $75.91 | $77.77 | $77.77 | 131,619 |
| 2021-07-26 | $80.01 | $80.82 | $79.21 | $79.21 | $79.21 | 81,860 |
| 2021-07-23 | $78.93 | $80.46 | $78.31 | $79.77 | $79.77 | 73,425 |
| 2021-07-22 | $78.83 | $79.38 | $77.60 | $78.49 | $78.49 | 89,925 |
| 2021-07-21 | $79.20 | $80.89 | $78.25 | $78.87 | $78.87 | 179,058 |
| 2021-07-20 | $75.00 | $79.53 | $74.07 | $78.59 | $78.59 | 233,937 |
| 2021-07-19 | $73.60 | $76.23 | $72.62 | $74.62 | $74.62 | 237,484 |
| 2021-07-16 | $75.96 | $76.50 | $74.78 | $75.11 | $75.11 | 174,637 |
| 2021-07-15 | $75.89 | $76.60 | $74.60 | $75.76 | $75.76 | 180,040 |
| 2021-07-14 | $75.23 | $77.39 | $75.12 | $76.77 | $76.77 | 204,740 |
| 2021-07-13 | $74.50 | $75.68 | $73.22 | $74.98 | $74.98 | 191,845 |
| 2021-07-12 | $72.65 | $75.61 | $71.63 | $75.10 | $75.10 | 429,856 |
| 2021-07-09 | $69.97 | $71.85 | $69.38 | $71.45 | $71.45 | 212,912 |
| 2021-07-08 | $68.00 | $70.15 | $66.54 | $68.91 | $68.91 | 265,119 |
| 2021-07-07 | $70.28 | $71.19 | $68.82 | $69.75 | $69.75 | 117,320 |
| 2021-07-06 | $72.00 | $72.00 | $69.73 | $70.05 | $70.05 | 282,611 |
| 2021-07-02 | $74.27 | $74.96 | $71.76 | $71.85 | $71.85 | 163,455 |
| 2021-07-01 | $73.92 | $75.54 | $73.46 | $73.95 | $73.95 | 139,614 |
| 2021-06-30 | $72.19 | $73.59 | $71.56 | $73.33 | $73.33 | 216,349 |
| 2021-06-29 | $73.43 | $73.58 | $72.29 | $72.36 | $72.36 | 114,664 |
| 2021-06-28 | $74.63 | $74.63 | $72.10 | $72.70 | $72.70 | 115,455 |
| 2021-06-25 | $75.61 | $76.92 | $73.94 | $74.22 | $74.22 | 414,642 |
| 2021-06-24 | $75.32 | $75.32 | $73.82 | $75.17 | $75.17 | 126,007 |
| 2021-06-23 | $75.00 | $75.46 | $73.46 | $74.56 | $74.56 | 209,148 |
| 2021-06-22 | $73.88 | $74.83 | $72.68 | $74.78 | $74.78 | 141,318 |
| 2021-06-21 | $72.99 | $74.31 | $72.06 | $74.16 | $74.16 | 172,794 |
| 2021-06-18 | $69.70 | $71.97 | $69.70 | $71.67 | $71.67 | 237,494 |
| 2021-06-17 | $70.02 | $71.15 | $68.74 | $71.06 | $71.06 | 217,917 |
| 2021-06-16 | $70.99 | $71.16 | $68.51 | $70.34 | $70.34 | 369,668 |
| 2021-06-15 | $72.04 | $72.65 | $70.51 | $71.05 | $71.05 | 284,147 |
| 2021-06-14 | $73.39 | $73.39 | $70.33 | $71.41 | $71.41 | 335,261 |
| 2021-06-11 | $72.79 | $73.97 | $72.51 | $72.93 | $72.93 | 266,010 |
| 2021-06-10 | $75.86 | $75.98 | $71.86 | $71.87 | $71.87 | 260,781 |
| 2021-06-09 | $76.67 | $76.85 | $75.57 | $75.57 | $75.57 | 174,751 |
| 2021-06-08 | $77.05 | $77.13 | $75.88 | $76.77 | $76.77 | 282,781 |
| 2021-06-07 | $76.21 | $77.15 | $75.80 | $76.85 | $76.85 | 106,890 |
| 2021-06-04 | $77.25 | $77.80 | $74.34 | $75.53 | $75.53 | 253,397 |
| 2021-06-03 | $78.15 | $78.50 | $76.00 | $77.05 | $77.05 | 239,303 |
| 2021-06-02 | $79.98 | $79.98 | $77.73 | $78.44 | $78.44 | 208,416 |
| 2021-06-01 | $79.33 | $80.39 | $77.94 | $79.70 | $79.70 | 142,661 |
| 2021-05-28 | $77.43 | $79.49 | $77.43 | $78.42 | $78.42 | 156,359 |
| 2021-05-27 | $77.00 | $78.37 | $75.82 | $77.68 | $77.68 | 185,835 |
| 2021-05-26 | $75.00 | $76.35 | $73.67 | $75.81 | $75.81 | 289,116 |
| 2021-05-25 | $77.42 | $77.42 | $73.82 | $74.54 | $74.54 | 368,710 |
| 2021-05-24 | $79.29 | $79.49 | $76.13 | $76.67 | $76.67 | 297,066 |
| 2021-05-21 | $81.26 | $81.71 | $78.31 | $78.53 | $78.53 | 130,376 |
| 2021-05-20 | $82.15 | $82.34 | $79.51 | $80.66 | $80.66 | 103,014 |
| 2021-05-19 | $81.50 | $82.22 | $79.40 | $81.77 | $81.77 | 95,225 |
| 2021-05-18 | $84.15 | $85.27 | $82.34 | $82.50 | $82.50 | 122,311 |
| 2021-05-17 | $84.50 | $84.67 | $82.05 | $83.65 | $83.65 | 90,764 |
| 2021-05-14 | $85.01 | $85.79 | $82.71 | $85.14 | $85.14 | 104,698 |
| 2021-05-13 | $78.80 | $84.28 | $78.80 | $83.75 | $83.75 | 183,516 |
| 2021-05-12 | $83.14 | $83.28 | $77.51 | $77.75 | $77.75 | 118,969 |
| 2021-05-11 | $80.01 | $84.33 | $79.23 | $84.01 | $84.01 | 129,486 |
| 2021-05-10 | $84.86 | $87.21 | $82.93 | $82.98 | $82.98 | 137,952 |
| 2021-05-07 | $83.04 | $85.03 | $82.93 | $84.56 | $84.56 | 91,544 |
| 2021-05-06 | $82.50 | $82.62 | $78.40 | $82.62 | $82.62 | 192,805 |
| 2021-05-05 | $88.99 | $88.99 | $81.86 | $82.18 | $82.18 | 221,556 |
| 2021-05-04 | $84.06 | $86.33 | $79.10 | $85.41 | $85.41 | 340,447 |
| 2021-05-03 | $84.05 | $88.02 | $84.05 | $86.80 | $86.80 | 161,175 |
| 2021-04-30 | $82.65 | $83.81 | $81.80 | $83.36 | $83.36 | 100,229 |
| 2021-04-29 | $84.90 | $86.63 | $83.50 | $83.69 | $83.69 | 69,690 |
| 2021-04-28 | $87.20 | $87.20 | $83.81 | $83.97 | $83.97 | 118,841 |
| 2021-04-27 | $87.60 | $89.27 | $87.00 | $87.43 | $87.43 | 92,996 |
| 2021-04-26 | $86.91 | $89.27 | $86.51 | $87.59 | $87.59 | 126,969 |
| 2021-04-23 | $84.56 | $87.40 | $84.28 | $86.08 | $86.08 | 108,569 |
| 2021-04-22 | $81.41 | $86.50 | $80.53 | $84.48 | $84.48 | 219,462 |
| 2021-04-21 | $79.50 | $81.17 | $77.20 | $80.70 | $80.70 | 135,011 |
| 2021-04-20 | $83.93 | $84.80 | $79.86 | $79.93 | $79.93 | 261,500 |
| 2021-04-19 | $84.36 | $84.36 | $81.75 | $83.65 | $83.65 | 184,089 |
| 2021-04-16 | $83.88 | $84.81 | $82.07 | $84.24 | $84.24 | 89,674 |
| 2021-04-15 | $84.90 | $84.90 | $82.61 | $83.26 | $83.26 | 117,642 |
| 2021-04-14 | $84.00 | $86.31 | $83.65 | $83.96 | $83.96 | 111,564 |
| 2021-04-13 | $85.50 | $85.50 | $82.50 | $84.19 | $84.19 | 96,172 |
| 2021-04-12 | $83.80 | $85.62 | $82.41 | $85.47 | $85.47 | 97,844 |
| 2021-04-09 | $82.64 | $83.52 | $81.38 | $83.26 | $83.26 | 111,475 |
| 2021-04-08 | $82.54 | $84.08 | $80.73 | $83.16 | $83.16 | 75,663 |
| 2021-04-07 | $82.74 | $84.50 | $81.06 | $81.76 | $81.76 | 107,646 |
| 2021-04-06 | $83.33 | $85.73 | $82.50 | $82.60 | $82.60 | 93,852 |
| 2021-04-05 | $82.66 | $83.55 | $79.59 | $83.08 | $83.08 | 127,427 |
| 2021-04-01 | $80.50 | $82.31 | $80.15 | $81.42 | $81.42 | 91,291 |
| 2021-03-31 | $79.89 | $80.77 | $78.99 | $79.68 | $79.68 | 157,988 |
| 2021-03-30 | $77.46 | $79.99 | $75.90 | $79.26 | $79.26 | 94,352 |
| 2021-03-29 | $80.12 | $82.06 | $75.69 | $77.11 | $77.11 | 158,470 |
| 2021-03-26 | $80.66 | $81.21 | $76.75 | $81.00 | $81.00 | 187,840 |
| 2021-03-25 | $76.00 | $80.07 | $74.49 | $79.45 | $79.45 | 161,342 |
| 2021-03-24 | $80.92 | $82.58 | $76.55 | $76.91 | $76.91 | 173,068 |
| 2021-03-23 | $84.39 | $85.59 | $79.11 | $80.13 | $80.13 | 186,041 |
| 2021-03-22 | $88.36 | $88.37 | $84.48 | $85.73 | $85.73 | 119,677 |
| 2021-03-19 | $85.93 | $89.03 | $85.00 | $86.24 | $86.24 | 342,503 |
| 2021-03-18 | $88.03 | $88.49 | $85.65 | $86.08 | $86.08 | 151,559 |
| 2021-03-17 | $91.65 | $91.66 | $86.01 | $88.00 | $88.00 | 216,445 |
| 2021-03-16 | $92.08 | $93.00 | $90.35 | $91.94 | $91.94 | 159,373 |
| 2021-03-15 | $90.00 | $91.72 | $88.47 | $91.72 | $91.72 | 186,641 |
| 2021-03-12 | $88.08 | $89.94 | $88.08 | $89.04 | $89.04 | 129,277 |
| 2021-03-11 | $87.30 | $89.27 | $87.30 | $88.66 | $88.66 | 149,902 |
| 2021-03-10 | $85.91 | $88.00 | $84.88 | $86.13 | $86.13 | 218,105 |
| 2021-03-09 | $85.29 | $85.90 | $82.85 | $84.54 | $84.54 | 273,209 |
| 2021-03-08 | $81.17 | $85.95 | $80.00 | $83.93 | $83.93 | 297,520 |
| 2021-03-05 | $79.06 | $80.13 | $74.39 | $80.04 | $80.04 | 232,374 |
| 2021-03-04 | $79.20 | $80.17 | $73.88 | $77.35 | $77.35 | 228,270 |
| 2021-03-03 | $79.53 | $82.41 | $78.46 | $79.52 | $79.52 | 158,282 |
| 2021-03-02 | $79.65 | $80.65 | $78.50 | $79.09 | $79.09 | 164,245 |
| 2021-03-01 | $76.47 | $79.95 | $76.19 | $79.30 | $79.30 | 178,838 |
| 2021-02-26 | $78.06 | $78.51 | $74.37 | $74.54 | $74.54 | 262,227 |
| 2021-02-25 | $80.61 | $81.56 | $76.41 | $78.16 | $78.16 | 210,482 |
| 2021-02-24 | $81.02 | $83.09 | $80.22 | $81.24 | $81.24 | 181,141 |
| 2021-02-23 | $76.97 | $81.10 | $76.89 | $80.81 | $80.81 | 359,904 |
| 2021-02-22 | $76.52 | $80.47 | $76.26 | $78.88 | $78.88 | 267,958 |
| 2021-02-19 | $76.90 | $78.71 | $74.90 | $77.71 | $77.71 | 820,187 |
| 2021-02-18 | $76.41 | $77.05 | $73.58 | $74.90 | $74.90 | 221,679 |
| 2021-02-17 | $75.65 | $78.00 | $75.36 | $77.26 | $77.26 | 199,671 |
| 2021-02-16 | $77.00 | $78.98 | $76.43 | $77.10 | $77.10 | 202,374 |
| 2021-02-12 | $76.78 | $77.69 | $74.26 | $76.56 | $76.56 | 196,204 |
| 2021-02-11 | $79.83 | $80.17 | $75.81 | $76.97 | $76.97 | 347,421 |
| 2021-02-10 | $77.30 | $81.73 | $76.19 | $79.64 | $79.64 | 447,908 |
| 2021-02-09 | $80.20 | $80.83 | $72.73 | $75.38 | $75.38 | 564,866 |
| 2021-02-08 | $76.66 | $79.35 | $76.02 | $78.68 | $78.68 | 321,459 |
| 2021-02-05 | $75.54 | $77.10 | $74.10 | $75.20 | $75.20 | 242,200 |
| 2021-02-04 | $74.16 | $75.60 | $71.73 | $74.57 | $74.57 | 218,982 |
| 2021-02-03 | $72.83 | $73.67 | $70.75 | $73.44 | $73.44 | 146,119 |
| 2021-02-02 | $72.05 | $72.89 | $69.70 | $72.75 | $72.75 | 144,261 |
| 2021-02-01 | $72.15 | $72.15 | $69.27 | $71.68 | $71.68 | 169,923 |
| 2021-01-29 | $71.89 | $72.95 | $69.04 | $70.11 | $70.11 | 199,431 |
| 2021-01-28 | $72.85 | $76.00 | $70.35 | $71.38 | $71.38 | 179,850 |
| 2021-01-27 | $75.84 | $77.25 | $71.27 | $71.99 | $71.99 | 292,021 |
| 2021-01-26 | $76.01 | $77.25 | $73.77 | $76.71 | $76.71 | 325,798 |
| 2021-01-25 | $76.08 | $79.73 | $73.05 | $73.73 | $73.73 | 305,765 |
| 2021-01-22 | $75.04 | $77.72 | $74.64 | $76.08 | $76.08 | 172,051 |
| 2021-01-21 | $76.18 | $76.96 | $75.28 | $76.22 | $76.22 | 191,678 |
| 2021-01-20 | $75.16 | $76.73 | $74.82 | $75.99 | $75.99 | 187,520 |
| 2021-01-19 | $74.44 | $75.40 | $71.27 | $75.14 | $75.14 | 233,691 |
| 2021-01-15 | $71.25 | $72.86 | $68.15 | $71.22 | $71.22 | 198,907 |
| 2021-01-14 | $74.10 | $75.56 | $71.17 | $71.72 | $71.72 | 190,292 |
| 2021-01-13 | $74.07 | $81.81 | $72.83 | $73.58 | $73.58 | 837,299 |
| 2021-01-12 | $66.49 | $70.31 | $66.49 | $70.10 | $70.10 | 194,773 |
| 2021-01-11 | $62.60 | $65.53 | $62.25 | $65.50 | $65.50 | 150,498 |
| 2021-01-08 | $64.73 | $65.06 | $61.74 | $63.29 | $63.29 | 172,037 |
| 2021-01-07 | $64.40 | $66.06 | $63.71 | $64.35 | $64.35 | 212,293 |
| 2021-01-06 | $66.15 | $66.76 | $62.86 | $64.14 | $64.14 | 246,486 |
| 2021-01-05 | $61.90 | $65.37 | $60.81 | $64.43 | $64.43 | 234,136 |
| 2021-01-04 | $63.77 | $64.13 | $61.28 | $61.81 | $61.81 | 136,094 |
| 2020-12-31 | $63.58 | $63.91 | $61.61 | $62.44 | $62.44 | 120,005 |
| 2020-12-30 | $62.75 | $63.96 | $61.97 | $63.20 | $63.20 | 96,092 |
| 2020-12-29 | $65.68 | $65.68 | $61.16 | $62.27 | $62.27 | 159,415 |
| 2020-12-28 | $68.62 | $68.62 | $65.07 | $65.23 | $65.23 | 116,597 |
| 2020-12-24 | $68.00 | $68.37 | $66.79 | $67.04 | $67.04 | 39,397 |
| 2020-12-23 | $68.31 | $68.94 | $66.64 | $67.88 | $67.88 | 108,152 |
| 2020-12-22 | $65.92 | $68.48 | $65.62 | $67.53 | $67.53 | 300,530 |
| 2020-12-21 | $63.53 | $65.76 | $61.27 | $65.44 | $65.44 | 171,091 |
| 2020-12-18 | $66.26 | $66.67 | $64.78 | $64.95 | $64.95 | 267,843 |
| 2020-12-17 | $65.02 | $66.44 | $63.57 | $65.46 | $65.46 | 109,620 |
| 2020-12-16 | $65.50 | $67.61 | $64.20 | $64.48 | $64.48 | 221,153 |
| 2020-12-15 | $64.77 | $65.80 | $62.79 | $64.71 | $64.71 | 244,348 |
| 2020-12-14 | $59.88 | $65.19 | $59.72 | $63.80 | $63.80 | 472,505 |
| 2020-12-11 | $59.70 | $60.34 | $58.33 | $59.19 | $59.19 | 91,985 |
| 2020-12-10 | $58.82 | $59.99 | $58.15 | $59.85 | $59.85 | 61,229 |
| 2020-12-09 | $60.37 | $60.83 | $58.62 | $59.19 | $59.19 | 139,464 |
| 2020-12-08 | $59.29 | $60.14 | $58.57 | $59.92 | $59.92 | 165,377 |
| 2020-12-07 | $59.51 | $60.42 | $58.35 | $59.91 | $59.91 | 123,026 |
| 2020-12-04 | $58.49 | $59.53 | $58.00 | $59.15 | $59.15 | 94,344 |
| 2020-12-03 | $58.53 | $59.76 | $57.72 | $58.52 | $58.52 | 144,574 |
| 2020-12-02 | $58.09 | $59.14 | $57.30 | $58.09 | $58.09 | 167,008 |
| 2020-12-01 | $57.88 | $58.87 | $56.27 | $58.65 | $58.65 | 123,079 |
| 2020-11-30 | $59.41 | $59.85 | $56.16 | $56.99 | $56.99 | 170,709 |
| 2020-11-27 | $58.07 | $59.40 | $57.70 | $59.06 | $59.06 | 56,012 |
| 2020-11-25 | $57.90 | $58.41 | $56.46 | $57.85 | $57.85 | 184,176 |
| 2020-11-24 | $61.66 | $61.66 | $56.77 | $57.88 | $57.88 | 225,333 |
| 2020-11-23 | $58.39 | $61.68 | $57.91 | $60.40 | $60.40 | 208,360 |
| 2020-11-20 | $55.95 | $57.98 | $55.60 | $57.41 | $57.41 | 112,908 |
| 2020-11-19 | $57.67 | $58.90 | $55.73 | $56.61 | $56.61 | 118,944 |
| 2020-11-18 | $58.55 | $59.16 | $57.42 | $57.58 | $57.58 | 207,793 |
| 2020-11-17 | $56.92 | $58.76 | $56.19 | $58.23 | $58.23 | 140,510 |
| 2020-11-16 | $55.88 | $57.16 | $55.11 | $57.00 | $57.00 | 131,617 |
| 2020-11-13 | $54.14 | $55.79 | $53.79 | $55.36 | $55.36 | 153,044 |
| 2020-11-12 | $54.14 | $54.68 | $52.50 | $53.78 | $53.78 | 181,841 |
| 2020-11-11 | $52.12 | $55.00 | $51.69 | $54.44 | $54.44 | 176,417 |
| 2020-11-10 | $52.04 | $53.03 | $49.63 | $50.97 | $50.97 | 417,208 |
| 2020-11-09 | $56.40 | $57.49 | $50.98 | $51.03 | $51.03 | 478,195 |
| 2020-11-06 | $58.19 | $58.80 | $55.18 | $55.73 | $55.73 | 308,496 |
| 2020-11-05 | $55.15 | $59.51 | $55.15 | $59.32 | $59.32 | 242,668 |
| 2020-11-04 | $53.78 | $55.36 | $52.64 | $54.76 | $54.76 | 182,560 |
| 2020-11-03 | $52.31 | $54.75 | $51.99 | $54.47 | $54.47 | 173,537 |
| 2020-11-02 | $51.34 | $53.36 | $50.51 | $51.40 | $51.40 | 118,951 |
| 2020-10-30 | $52.52 | $52.52 | $50.35 | $50.83 | $50.83 | 217,394 |
| 2020-10-29 | $54.61 | $54.92 | $51.50 | $52.58 | $52.58 | 252,360 |
| 2020-10-28 | $51.63 | $55.59 | $50.82 | $54.47 | $54.47 | 296,038 |
| 2020-10-27 | $50.43 | $54.30 | $50.43 | $52.74 | $52.74 | 213,407 |
| 2020-10-26 | $52.26 | $52.71 | $50.06 | $50.50 | $50.50 | 236,380 |
| 2020-10-23 | $53.97 | $54.51 | $51.37 | $53.30 | $53.30 | 152,779 |
| 2020-10-22 | $53.93 | $54.41 | $53.11 | $53.53 | $53.53 | 202,292 |
| 2020-10-21 | $55.75 | $56.15 | $52.85 | $53.91 | $53.91 | 262,150 |
| 2020-10-20 | $54.74 | $56.72 | $54.52 | $55.81 | $55.81 | 174,653 |
| 2020-10-19 | $56.67 | $57.65 | $54.09 | $54.17 | $54.17 | 140,466 |
| 2020-10-16 | $56.02 | $56.97 | $54.33 | $56.13 | $56.13 | 124,485 |
| 2020-10-15 | $55.09 | $56.28 | $54.20 | $55.89 | $55.89 | 177,768 |
| 2020-10-14 | $55.97 | $56.91 | $54.75 | $55.09 | $55.09 | 96,335 |
| 2020-10-13 | $55.10 | $56.40 | $54.75 | $55.89 | $55.89 | 55,572 |
| 2020-10-12 | $56.99 | $56.99 | $54.83 | $55.20 | $55.20 | 74,325 |
| 2020-10-09 | $56.33 | $57.04 | $55.71 | $56.65 | $56.65 | 96,821 |
| 2020-10-08 | $57.40 | $57.40 | $54.89 | $55.61 | $55.61 | 126,478 |
| 2020-10-07 | $57.08 | $58.23 | $56.55 | $56.70 | $56.70 | 165,255 |
| 2020-10-06 | $56.55 | $58.20 | $55.26 | $56.01 | $56.01 | 162,518 |
| 2020-10-05 | $54.00 | $56.12 | $53.58 | $56.00 | $56.00 | 142,278 |
| 2020-10-02 | $50.39 | $54.30 | $50.39 | $53.62 | $53.62 | 178,237 |
| 2020-10-01 | $49.00 | $51.75 | $48.27 | $51.66 | $51.66 | 222,321 |
| 2020-09-30 | $48.12 | $50.90 | $47.80 | $49.56 | $49.56 | 737,072 |
| 2020-09-29 | $48.28 | $48.90 | $47.56 | $48.03 | $48.03 | 138,329 |
| 2020-09-28 | $48.53 | $49.62 | $46.62 | $48.33 | $48.33 | 361,683 |
| 2020-09-25 | $47.34 | $48.66 | $47.34 | $47.97 | $47.97 | 401,318 |
| 2020-09-24 | $49.67 | $50.45 | $47.50 | $47.80 | $47.80 | 331,925 |
| 2020-09-23 | $53.65 | $54.43 | $49.27 | $49.63 | $49.63 | 538,379 |
| 2020-09-22 | $50.47 | $53.74 | $48.93 | $53.38 | $53.38 | 294,541 |
| 2020-09-21 | $48.38 | $48.75 | $46.37 | $47.85 | $47.85 | 209,131 |
| 2020-09-18 | $50.52 | $50.56 | $48.70 | $49.50 | $49.50 | 355,841 |
| 2020-09-17 | $49.05 | $50.44 | $48.74 | $50.19 | $50.19 | 164,021 |
| 2020-09-16 | $50.39 | $50.85 | $49.76 | $50.25 | $50.25 | 192,131 |
| 2020-09-15 | $50.53 | $51.00 | $49.57 | $50.25 | $50.25 | 178,478 |
| 2020-09-14 | $48.87 | $50.18 | $48.13 | $49.96 | $49.96 | 156,365 |
| 2020-09-11 | $49.80 | $49.80 | $48.26 | $48.60 | $48.60 | 141,946 |
| 2020-09-10 | $51.13 | $51.13 | $49.20 | $49.31 | $49.31 | 153,511 |
| 2020-09-09 | $51.89 | $51.96 | $47.63 | $50.60 | $50.60 | 348,856 |
| 2020-09-08 | $49.94 | $52.06 | $49.94 | $50.80 | $50.80 | 247,163 |
| 2020-09-04 | $52.19 | $52.47 | $48.90 | $50.80 | $50.80 | 250,470 |
| 2020-09-03 | $53.95 | $54.45 | $51.18 | $51.56 | $51.56 | 208,871 |
| 2020-09-02 | $55.04 | $57.23 | $53.46 | $54.57 | $54.57 | 255,808 |
| 2020-09-01 | $52.48 | $55.40 | $51.89 | $55.40 | $55.40 | 547,006 |
| 2020-08-31 | $55.35 | $57.38 | $51.42 | $51.85 | $51.85 | 423,641 |
| 2020-08-28 | $60.70 | $62.79 | $54.07 | $55.32 | $55.32 | 518,835 |
| 2020-08-27 | $55.01 | $57.85 | $55.01 | $56.56 | $56.56 | 317,735 |
| 2020-08-26 | $54.06 | $55.70 | $54.06 | $55.50 | $55.50 | 223,899 |
| 2020-08-25 | $55.27 | $55.53 | $53.79 | $54.00 | $54.00 | 116,434 |
| 2020-08-24 | $55.39 | $56.71 | $54.74 | $55.13 | $55.13 | 144,691 |
| 2020-08-21 | $56.29 | $56.91 | $54.11 | $54.77 | $54.77 | 290,222 |
| 2020-08-20 | $59.16 | $59.75 | $56.45 | $56.55 | $56.55 | 158,740 |
| 2020-08-19 | $61.25 | $62.98 | $59.69 | $59.96 | $59.96 | 180,102 |
| 2020-08-18 | $61.48 | $62.27 | $60.26 | $61.29 | $61.29 | 131,829 |
| 2020-08-17 | $60.65 | $62.10 | $60.30 | $61.85 | $61.85 | 161,469 |
| 2020-08-14 | $59.61 | $61.78 | $57.85 | $60.75 | $60.75 | 156,580 |
| 2020-08-13 | $57.11 | $60.12 | $57.00 | $60.04 | $60.04 | 138,081 |
| 2020-08-12 | $56.71 | $58.01 | $56.12 | $57.50 | $57.50 | 183,439 |
| 2020-08-11 | $56.19 | $56.72 | $54.89 | $55.34 | $55.34 | 228,526 |
| 2020-08-10 | $57.20 | $57.47 | $54.75 | $55.48 | $55.48 | 210,000 |
| 2020-08-07 | $57.90 | $58.56 | $56.36 | $57.16 | $57.16 | 172,199 |
| 2020-08-06 | $61.11 | $61.11 | $57.60 | $58.14 | $58.14 | 198,939 |
| 2020-08-05 | $61.23 | $62.27 | $60.26 | $60.95 | $60.95 | 218,098 |
| 2020-08-04 | $61.07 | $61.22 | $60.00 | $60.75 | $60.75 | 139,888 |
| 2020-08-03 | $59.38 | $61.63 | $58.84 | $61.33 | $61.33 | 152,761 |
| 2020-07-31 | $60.21 | $60.90 | $57.80 | $58.78 | $58.78 | 243,638 |
| 2020-07-30 | $59.82 | $61.48 | $58.98 | $60.84 | $60.84 | 230,603 |
| 2020-07-29 | $61.54 | $61.98 | $60.06 | $60.98 | $60.98 | 197,830 |
| 2020-07-28 | $61.51 | $63.88 | $60.57 | $61.17 | $61.17 | 232,288 |
| 2020-07-27 | $59.36 | $62.09 | $59.22 | $61.88 | $61.88 | 291,344 |
| 2020-07-24 | $58.68 | $59.48 | $57.52 | $58.98 | $58.98 | 206,579 |
| 2020-07-23 | $59.07 | $60.46 | $56.77 | $58.94 | $58.94 | 383,144 |
| 2020-07-22 | $57.20 | $59.93 | $57.20 | $59.07 | $59.07 | 510,502 |
| 2020-07-21 | $53.71 | $57.81 | $53.19 | $57.17 | $57.17 | 616,811 |
| 2020-07-20 | $52.14 | $53.54 | $51.35 | $53.12 | $53.12 | 147,320 |
| 2020-07-17 | $53.32 | $53.70 | $52.01 | $52.07 | $52.07 | 132,000 |
| 2020-07-16 | $53.76 | $54.62 | $53.32 | $53.72 | $53.72 | 113,600 |
| 2020-07-15 | $53.34 | $54.67 | $52.62 | $54.24 | $54.24 | 171,700 |
| 2020-07-14 | $49.90 | $52.10 | $49.22 | $52.10 | $52.10 | 112,300 |
| 2020-07-13 | $51.61 | $51.93 | $49.81 | $50.04 | $50.04 | 189,000 |
| 2020-07-10 | $49.56 | $51.98 | $49.32 | $50.57 | $50.57 | 132,200 |
| 2020-07-09 | $51.97 | $52.08 | $49.05 | $49.24 | $49.24 | 165,300 |
| 2020-07-08 | $51.33 | $53.01 | $50.96 | $51.74 | $51.74 | 152,300 |
| 2020-07-07 | $55.54 | $55.54 | $51.37 | $51.58 | $51.58 | 205,000 |
| 2020-07-06 | $53.15 | $56.13 | $53.10 | $54.91 | $54.91 | 333,700 |
| 2020-07-02 | $52.33 | $52.60 | $51.24 | $51.48 | $51.48 | 155,700 |
| 2020-07-01 | $51.94 | $52.52 | $50.65 | $51.06 | $51.06 | 147,700 |
| 2020-06-30 | $50.11 | $51.99 | $49.85 | $51.95 | $51.95 | 166,600 |
| 2020-06-29 | $49.52 | $50.65 | $49.00 | $50.40 | $50.40 | 189,400 |
| 2020-06-26 | $49.89 | $50.07 | $49.10 | $49.16 | $49.16 | 330,407 |
| 2020-06-25 | $50.03 | $51.01 | $48.90 | $50.07 | $50.07 | 292,994 |
| 2020-06-24 | $51.17 | $51.47 | $49.30 | $50.26 | $50.26 | 198,627 |
| 2020-06-23 | $53.07 | $53.07 | $51.57 | $51.96 | $51.96 | 113,536 |
| 2020-06-22 | $50.63 | $52.52 | $49.88 | $52.13 | $52.13 | 161,329 |
| 2020-06-19 | $52.68 | $53.13 | $50.11 | $51.14 | $51.14 | 227,084 |
| 2020-06-18 | $51.34 | $52.97 | $51.20 | $51.92 | $51.92 | 132,623 |
| 2020-06-17 | $53.61 | $54.07 | $51.36 | $51.93 | $51.93 | 128,534 |
| 2020-06-16 | $53.30 | $54.85 | $52.55 | $53.39 | $53.39 | 323,564 |
| 2020-06-15 | $47.75 | $51.71 | $47.05 | $51.34 | $51.34 | 227,690 |
| 2020-06-12 | $49.41 | $51.14 | $48.05 | $49.47 | $49.47 | 192,982 |
| 2020-06-11 | $50.48 | $50.49 | $47.00 | $48.41 | $48.41 | 568,528 |
| 2020-06-10 | $52.60 | $53.74 | $51.81 | $52.24 | $52.24 | 225,028 |
| 2020-06-09 | $52.56 | $53.74 | $52.25 | $52.55 | $52.55 | 210,671 |
| 2020-06-08 | $54.48 | $56.41 | $53.53 | $53.68 | $53.68 | 321,213 |
| 2020-06-05 | $55.65 | $56.93 | $52.63 | $53.63 | $53.63 | 248,513 |
| 2020-06-04 | $52.62 | $54.54 | $51.55 | $54.12 | $54.12 | 229,797 |
| 2020-06-03 | $50.56 | $54.25 | $49.85 | $53.37 | $53.37 | 375,464 |
| 2020-06-02 | $49.65 | $50.27 | $47.96 | $48.28 | $48.28 | 215,175 |
| 2020-06-01 | $47.42 | $50.09 | $46.67 | $49.33 | $49.33 | 255,542 |
| 2020-05-29 | $47.81 | $48.93 | $46.62 | $47.13 | $47.13 | 357,646 |
| 2020-05-28 | $51.90 | $51.99 | $48.02 | $48.29 | $48.29 | 396,626 |
| 2020-05-27 | $48.59 | $51.27 | $48.31 | $51.23 | $51.23 | 413,358 |
| 2020-05-26 | $49.30 | $49.78 | $46.36 | $47.17 | $47.17 | 399,627 |
| 2020-05-22 | $46.42 | $47.11 | $45.00 | $47.00 | $47.00 | 280,702 |
| 2020-05-21 | $45.96 | $47.41 | $45.81 | $46.00 | $46.00 | 276,476 |
| 2020-05-20 | $47.81 | $47.81 | $45.61 | $45.98 | $45.98 | 291,970 |
| 2020-05-19 | $45.95 | $49.51 | $45.59 | $47.00 | $47.00 | 551,762 |
| 2020-05-18 | $43.69 | $46.60 | $43.69 | $46.47 | $46.47 | 372,630 |
| 2020-05-15 | $37.50 | $41.63 | $37.09 | $41.61 | $41.61 | 322,428 |
| 2020-05-14 | $34.81 | $38.10 | $34.00 | $38.03 | $38.03 | 234,996 |
| 2020-05-13 | $37.68 | $37.77 | $35.18 | $35.85 | $35.85 | 266,395 |
| 2020-05-12 | $41.75 | $42.31 | $37.97 | $38.41 | $38.41 | 277,472 |
| 2020-05-11 | $39.78 | $42.21 | $38.27 | $41.64 | $41.64 | 416,563 |
| 2020-05-08 | $39.11 | $39.61 | $37.18 | $39.40 | $39.40 | 221,335 |
| 2020-05-07 | $33.73 | $38.51 | $33.65 | $37.56 | $37.56 | 511,825 |
| 2020-05-06 | $33.69 | $34.52 | $33.46 | $34.12 | $34.12 | 220,925 |
| 2020-05-05 | $33.31 | $35.11 | $33.25 | $33.62 | $33.62 | 214,775 |
| 2020-05-04 | $32.46 | $33.22 | $31.66 | $32.98 | $32.98 | 255,734 |
| 2020-05-01 | $33.53 | $34.26 | $32.34 | $33.04 | $33.04 | 381,069 |
| 2020-04-30 | $35.17 | $35.22 | $33.39 | $34.38 | $34.38 | 312,899 |
| 2020-04-29 | $35.74 | $36.78 | $33.66 | $35.89 | $35.89 | 580,347 |
| 2020-04-28 | $33.58 | $35.25 | $33.13 | $34.89 | $34.89 | 464,590 |
| 2020-04-27 | $30.21 | $32.60 | $29.64 | $32.40 | $32.40 | 404,318 |
| 2020-04-24 | $28.12 | $29.80 | $27.65 | $29.75 | $29.75 | 243,605 |
| 2020-04-23 | $26.63 | $28.41 | $26.46 | $27.91 | $27.91 | 222,033 |
| 2020-04-22 | $25.91 | $26.35 | $25.45 | $26.19 | $26.19 | 137,183 |
| 2020-04-21 | $24.74 | $25.60 | $24.51 | $25.60 | $25.60 | 193,769 |
| 2020-04-20 | $26.52 | $26.53 | $25.21 | $25.58 | $25.58 | 168,327 |
| 2020-04-17 | $26.61 | $27.09 | $25.95 | $26.75 | $26.75 | 248,723 |
| 2020-04-16 | $24.61 | $25.99 | $24.50 | $24.78 | $24.78 | 296,514 |
| 2020-04-15 | $24.85 | $25.04 | $23.08 | $24.85 | $24.85 | 637,238 |
| 2020-04-14 | $25.39 | $26.43 | $25.00 | $25.69 | $25.69 | 249,940 |
| 2020-04-13 | $26.91 | $27.17 | $23.94 | $24.64 | $24.64 | 321,841 |
| 2020-04-09 | $24.30 | $27.74 | $23.97 | $27.12 | $27.12 | 393,359 |
| 2020-04-08 | $21.68 | $23.45 | $20.55 | $23.18 | $23.18 | 362,785 |
| 2020-04-07 | $21.49 | $23.68 | $20.86 | $21.20 | $21.20 | 650,555 |
| 2020-04-06 | $18.84 | $20.87 | $18.81 | $20.26 | $20.26 | 512,770 |
| 2020-04-03 | $19.76 | $20.46 | $18.02 | $18.73 | $18.73 | 489,987 |
| 2020-04-02 | $23.37 | $23.98 | $19.17 | $19.40 | $19.40 | 593,011 |
| 2020-04-01 | $27.53 | $28.19 | $24.39 | $24.60 | $24.60 | 256,253 |
| 2020-03-31 | $28.55 | $29.35 | $27.95 | $28.79 | $28.79 | 274,203 |
| 2020-03-30 | $28.16 | $29.17 | $27.50 | $28.82 | $28.82 | 192,936 |
| 2020-03-27 | $27.51 | $28.73 | $27.05 | $28.13 | $28.13 | 189,686 |
| 2020-03-26 | $26.84 | $28.68 | $26.67 | $28.60 | $28.60 | 192,661 |
| 2020-03-25 | $24.90 | $28.26 | $23.57 | $26.55 | $26.55 | 241,243 |
| 2020-03-24 | $23.40 | $25.13 | $23.11 | $24.88 | $24.88 | 196,338 |
| 2020-03-23 | $23.92 | $24.63 | $22.30 | $23.10 | $23.10 | 360,143 |
| 2020-03-20 | $26.11 | $27.38 | $23.63 | $24.10 | $24.10 | 439,956 |
| 2020-03-19 | $24.75 | $28.16 | $22.84 | $26.11 | $26.11 | 346,815 |
| 2020-03-18 | $26.16 | $27.25 | $23.72 | $24.88 | $24.88 | 370,768 |
| 2020-03-17 | $28.63 | $30.38 | $27.01 | $27.85 | $27.85 | 387,562 |
| 2020-03-16 | $26.33 | $30.18 | $25.79 | $27.63 | $27.63 | 519,078 |
| 2020-03-13 | $27.93 | $29.24 | $26.46 | $29.24 | $29.24 | 291,538 |
| 2020-03-12 | $27.85 | $27.85 | $24.68 | $26.59 | $26.59 | 432,373 |
| 2020-03-11 | $31.51 | $32.37 | $29.38 | $30.07 | $30.07 | 198,406 |
| 2020-03-10 | $34.00 | $34.99 | $30.82 | $32.10 | $32.10 | 279,102 |
| 2020-03-09 | $35.14 | $35.29 | $31.88 | $32.87 | $32.87 | 221,895 |
| 2020-03-06 | $37.29 | $37.48 | $36.03 | $37.26 | $37.26 | 264,640 |
| 2020-03-05 | $41.58 | $42.58 | $37.42 | $38.14 | $38.14 | 275,310 |
| 2020-03-04 | $42.63 | $42.83 | $41.12 | $42.79 | $42.79 | 283,872 |
| 2020-03-03 | $42.65 | $43.34 | $41.55 | $42.12 | $42.12 | 256,006 |
| 2020-03-02 | $44.12 | $44.12 | $41.65 | $42.52 | $42.52 | 240,906 |
| 2020-02-28 | $41.25 | $44.13 | $40.91 | $43.94 | $43.94 | 274,822 |
| 2020-02-27 | $45.41 | $45.65 | $43.53 | $43.60 | $43.60 | 194,260 |
| 2020-02-26 | $45.65 | $46.98 | $45.25 | $46.70 | $46.70 | 203,772 |
| 2020-02-25 | $47.45 | $47.45 | $44.87 | $45.25 | $45.25 | 113,711 |
| 2020-02-24 | $47.62 | $48.33 | $47.02 | $47.43 | $47.43 | 117,571 |
| 2020-02-21 | $51.46 | $51.46 | $49.60 | $49.68 | $49.68 | 228,493 |
| 2020-02-20 | $50.94 | $51.38 | $49.48 | $51.31 | $51.31 | 254,797 |
| 2020-02-19 | $50.51 | $52.13 | $50.34 | $51.20 | $51.20 | 222,746 |
| 2020-02-18 | $51.25 | $51.25 | $50.06 | $50.31 | $50.31 | 192,924 |
| 2020-02-14 | $51.15 | $51.15 | $49.67 | $49.86 | $49.86 | 186,297 |
| 2020-02-13 | $49.04 | $51.44 | $49.04 | $51.17 | $51.17 | 293,915 |
| 2020-02-12 | $47.89 | $49.29 | $47.51 | $49.15 | $49.15 | 177,826 |
| 2020-02-11 | $47.84 | $47.84 | $46.63 | $47.47 | $47.47 | 152,618 |
| 2020-02-10 | $47.59 | $48.12 | $46.93 | $47.34 | $47.34 | 120,689 |
| 2020-02-07 | $48.75 | $48.99 | $47.02 | $47.56 | $47.56 | 173,578 |
| 2020-02-06 | $50.72 | $51.45 | $47.72 | $48.07 | $48.07 | 401,052 |
| 2020-02-05 | $44.39 | $46.81 | $43.69 | $46.66 | $46.66 | 310,527 |
| 2020-02-04 | $44.20 | $44.60 | $43.26 | $43.83 | $43.83 | 215,815 |
| 2020-02-03 | $44.12 | $44.69 | $43.78 | $43.88 | $43.88 | 142,440 |
| 2020-01-31 | $43.91 | $44.23 | $43.22 | $43.79 | $43.79 | 150,740 |
| 2020-01-30 | $44.34 | $44.96 | $43.93 | $44.06 | $44.06 | 101,747 |
| 2020-01-29 | $45.29 | $45.52 | $44.19 | $44.66 | $44.66 | 135,329 |
| 2020-01-28 | $44.49 | $45.42 | $44.23 | $45.23 | $45.23 | 234,789 |
| 2020-01-27 | $43.26 | $44.09 | $42.63 | $43.95 | $43.95 | 162,895 |
| 2020-01-24 | $44.18 | $44.19 | $43.34 | $44.05 | $44.05 | 129,540 |
| 2020-01-23 | $42.07 | $44.17 | $41.96 | $43.99 | $43.99 | 199,448 |
| 2020-01-22 | $42.80 | $43.12 | $41.54 | $41.60 | $41.60 | 85,319 |
| 2020-01-21 | $42.38 | $43.25 | $42.24 | $42.68 | $42.68 | 154,105 |
| 2020-01-17 | $42.14 | $43.00 | $42.06 | $42.62 | $42.62 | 131,433 |
| 2020-01-16 | $41.10 | $42.25 | $41.10 | $41.74 | $41.74 | 98,831 |
| 2020-01-15 | $40.44 | $40.85 | $40.27 | $40.83 | $40.83 | 102,781 |
| 2020-01-14 | $40.11 | $40.77 | $39.77 | $40.07 | $40.07 | 129,672 |
| 2020-01-13 | $39.40 | $40.67 | $38.94 | $40.03 | $40.03 | 179,790 |
| 2020-01-10 | $39.85 | $40.21 | $39.00 | $39.26 | $39.26 | 142,105 |
| 2020-01-09 | $41.12 | $41.12 | $39.81 | $40.00 | $40.00 | 75,983 |
| 2020-01-08 | $40.63 | $41.10 | $40.18 | $40.80 | $40.80 | 121,705 |
| 2020-01-07 | $40.85 | $41.19 | $40.60 | $40.62 | $40.62 | 104,250 |
| 2020-01-06 | $40.33 | $41.34 | $40.32 | $41.02 | $41.02 | 136,410 |
| 2020-01-03 | $40.30 | $41.14 | $40.18 | $40.84 | $40.84 | 112,220 |
| 2020-01-02 | $41.41 | $41.49 | $40.23 | $40.95 | $40.95 | 111,055 |
| 2019-12-31 | $41.00 | $41.53 | $40.87 | $40.95 | $40.95 | 133,333 |
| 2019-12-30 | $41.02 | $41.27 | $40.84 | $41.04 | $41.04 | 169,449 |
| 2019-12-27 | $41.24 | $41.24 | $40.51 | $40.84 | $40.84 | 86,252 |
| 2019-12-26 | $40.85 | $41.36 | $40.85 | $41.24 | $41.24 | 77,775 |
| 2019-12-24 | $41.13 | $41.33 | $40.88 | $40.95 | $40.95 | 24,466 |
| 2019-12-23 | $40.75 | $41.13 | $40.39 | $41.03 | $41.03 | 192,806 |
| 2019-12-20 | $40.09 | $42.00 | $40.02 | $40.79 | $40.79 | 303,591 |
| 2019-12-19 | $40.24 | $40.24 | $39.37 | $40.17 | $40.17 | 135,615 |
| 2019-12-18 | $40.51 | $40.81 | $40.13 | $40.17 | $40.17 | 131,927 |
| 2019-12-17 | $39.70 | $40.83 | $39.50 | $40.56 | $40.56 | 157,831 |
| 2019-12-16 | $39.32 | $40.48 | $39.22 | $39.90 | $39.90 | 120,772 |
| 2019-12-13 | $39.34 | $39.35 | $38.35 | $39.07 | $39.07 | 144,522 |
| 2019-12-12 | $38.03 | $39.43 | $37.59 | $39.37 | $39.37 | 104,241 |
| 2019-12-11 | $38.05 | $38.25 | $37.21 | $38.04 | $38.04 | 121,869 |
| 2019-12-10 | $38.06 | $38.09 | $37.24 | $38.04 | $38.04 | 128,376 |
| 2019-12-09 | $38.36 | $38.77 | $37.50 | $37.95 | $37.95 | 195,333 |
| 2019-12-06 | $38.74 | $39.29 | $38.40 | $38.58 | $38.58 | 127,498 |
| 2019-12-05 | $38.99 | $38.99 | $37.96 | $38.37 | $38.37 | 158,906 |
| 2019-12-04 | $38.97 | $39.23 | $38.51 | $38.73 | $38.73 | 176,790 |
| 2019-12-03 | $38.38 | $38.91 | $37.99 | $38.83 | $38.83 | 126,067 |
| 2019-12-02 | $39.72 | $39.82 | $38.82 | $38.89 | $38.89 | 113,993 |
| 2019-11-29 | $39.50 | $39.92 | $39.29 | $39.54 | $39.54 | 48,707 |
| 2019-11-27 | $39.13 | $39.76 | $39.00 | $39.72 | $39.72 | 114,300 |
| 2019-11-26 | $39.54 | $40.00 | $38.56 | $38.74 | $38.74 | 207,725 |
| 2019-11-25 | $38.12 | $39.56 | $37.97 | $39.46 | $39.46 | 97,634 |
| 2019-11-22 | $38.30 | $38.72 | $37.80 | $38.05 | $38.05 | 202,379 |
| 2019-11-21 | $38.24 | $38.24 | $37.30 | $38.11 | $38.11 | 131,531 |
| 2019-11-20 | $37.82 | $38.34 | $37.66 | $37.99 | $37.99 | 249,079 |
| 2019-11-19 | $38.08 | $38.63 | $37.86 | $38.12 | $38.12 | 359,090 |
| 2019-11-18 | $38.13 | $38.32 | $37.87 | $38.07 | $38.07 | 158,580 |
| 2019-11-15 | $38.30 | $38.91 | $37.90 | $38.03 | $38.03 | 208,977 |
| 2019-11-14 | $38.02 | $38.35 | $37.52 | $37.98 | $37.98 | 195,061 |
| 2019-11-13 | $38.13 | $38.47 | $37.76 | $38.05 | $38.05 | 165,198 |
| 2019-11-12 | $38.35 | $38.64 | $37.78 | $38.31 | $38.31 | 126,816 |
| 2019-11-11 | $37.85 | $38.32 | $37.17 | $38.32 | $38.32 | 267,749 |
| 2019-11-08 | $38.06 | $39.00 | $37.65 | $37.83 | $37.83 | 212,029 |
| 2019-11-07 | $35.16 | $39.68 | $35.16 | $38.01 | $38.01 | 844,824 |
| 2019-11-06 | $33.91 | $33.97 | $33.19 | $33.72 | $33.72 | 280,891 |
| 2019-11-05 | $33.02 | $34.33 | $33.02 | $33.99 | $33.99 | 340,127 |
| 2019-11-04 | $32.49 | $33.32 | $31.86 | $32.95 | $32.95 | 476,507 |
| 2019-11-01 | $32.82 | $33.25 | $32.29 | $32.30 | $32.30 | 201,830 |
| 2019-10-31 | $34.35 | $34.51 | $32.33 | $32.62 | $32.62 | 131,962 |
| 2019-10-30 | $34.92 | $35.23 | $33.75 | $34.36 | $34.36 | 234,739 |
| 2019-10-29 | $34.42 | $35.24 | $34.40 | $34.73 | $34.73 | 245,681 |
| 2019-10-28 | $33.54 | $34.75 | $33.54 | $34.58 | $34.58 | 256,009 |
| 2019-10-25 | $32.56 | $33.58 | $32.56 | $33.36 | $33.36 | 153,304 |
| 2019-10-24 | $32.78 | $32.78 | $32.10 | $32.68 | $32.68 | 144,037 |
| 2019-10-23 | $32.75 | $32.97 | $32.43 | $32.63 | $32.63 | 152,020 |
| 2019-10-22 | $32.59 | $32.87 | $32.25 | $32.75 | $32.75 | 106,675 |
| 2019-10-21 | $33.02 | $33.64 | $32.24 | $32.31 | $32.31 | 188,906 |
| 2019-10-18 | $31.73 | $32.86 | $31.68 | $32.64 | $32.64 | 163,614 |
| 2019-10-17 | $31.87 | $32.26 | $31.50 | $31.97 | $31.97 | 134,450 |
| 2019-10-16 | $31.44 | $31.92 | $31.19 | $31.65 | $31.65 | 116,948 |
| 2019-10-15 | $31.27 | $32.34 | $31.01 | $31.60 | $31.60 | 396,595 |
| 2019-10-14 | $30.70 | $31.26 | $29.99 | $31.14 | $31.14 | 197,708 |
| 2019-10-11 | $29.99 | $31.18 | $29.99 | $31.00 | $31.00 | 188,851 |
| 2019-10-10 | $29.97 | $30.88 | $29.43 | $29.48 | $29.48 | 127,547 |
| 2019-10-09 | $30.63 | $30.63 | $29.72 | $29.79 | $29.79 | 199,801 |
| 2019-10-08 | $30.59 | $30.81 | $30.06 | $30.17 | $30.17 | 251,232 |
| 2019-10-07 | $31.45 | $31.78 | $30.80 | $31.01 | $31.01 | 268,288 |
| 2019-10-04 | $30.02 | $31.64 | $29.92 | $31.63 | $31.63 | 187,061 |
| 2019-10-03 | $29.78 | $29.92 | $28.83 | $29.86 | $29.86 | 455,202 |
| 2019-10-02 | $30.50 | $30.75 | $29.64 | $29.88 | $29.88 | 359,636 |
| 2019-10-01 | $30.99 | $31.98 | $30.41 | $30.69 | $30.69 | 398,115 |
| 2019-09-30 | $30.30 | $31.02 | $30.03 | $30.68 | $30.68 | 230,239 |
| 2019-09-27 | $29.75 | $30.27 | $29.72 | $30.02 | $30.02 | 263,247 |
| 2019-09-26 | $30.51 | $30.51 | $29.48 | $29.54 | $29.54 | 136,951 |
| 2019-09-25 | $29.82 | $30.83 | $29.74 | $30.46 | $30.46 | 183,216 |
| 2019-09-24 | $31.34 | $31.53 | $29.58 | $29.74 | $29.74 | 380,677 |
| 2019-09-23 | $30.64 | $31.64 | $30.64 | $31.30 | $31.30 | 117,110 |
| 2019-09-20 | $31.02 | $31.55 | $30.65 | $30.79 | $30.79 | 297,478 |
| 2019-09-19 | $31.20 | $31.88 | $30.87 | $30.92 | $30.92 | 192,445 |
| 2019-09-18 | $30.91 | $31.11 | $30.58 | $30.90 | $30.90 | 174,598 |
| 2019-09-17 | $30.76 | $31.21 | $30.39 | $31.06 | $31.06 | 190,575 |
| 2019-09-16 | $30.99 | $31.52 | $30.38 | $31.03 | $31.03 | 119,906 |
| 2019-09-13 | $30.75 | $31.62 | $30.07 | $31.05 | $31.05 | 310,887 |
| 2019-09-12 | $30.96 | $30.96 | $29.67 | $30.35 | $30.35 | 467,713 |
| 2019-09-11 | $30.22 | $31.59 | $29.68 | $31.47 | $31.47 | 280,686 |
| 2019-09-10 | $29.76 | $30.90 | $29.76 | $30.45 | $30.45 | 180,066 |
| 2019-09-09 | $29.02 | $30.09 | $28.83 | $29.89 | $29.89 | 306,645 |
| 2019-09-06 | $28.82 | $29.31 | $28.63 | $28.78 | $28.78 | 350,237 |
| 2019-09-05 | $28.03 | $29.61 | $28.00 | $28.88 | $28.88 | 568,239 |
| 2019-09-04 | $28.73 | $28.73 | $27.50 | $27.77 | $27.77 | 359,049 |
| 2019-09-03 | $27.76 | $29.16 | $27.66 | $28.22 | $28.22 | 307,676 |
| 2019-08-30 | $28.94 | $28.95 | $27.50 | $27.82 | $27.82 | 417,321 |
| 2019-08-29 | $28.00 | $30.41 | $27.50 | $28.45 | $28.45 | 896,120 |
| 2019-08-28 | $25.67 | $26.36 | $25.45 | $25.88 | $25.88 | 231,551 |
| 2019-08-27 | $26.16 | $26.53 | $25.22 | $25.56 | $25.56 | 178,183 |
| 2019-08-26 | $26.45 | $26.61 | $25.55 | $26.18 | $26.18 | 173,391 |
| 2019-08-23 | $27.58 | $27.78 | $25.85 | $26.10 | $26.10 | 255,363 |
| 2019-08-22 | $28.21 | $28.35 | $27.82 | $27.89 | $27.89 | 243,768 |
| 2019-08-21 | $26.74 | $28.17 | $26.63 | $27.99 | $27.99 | 405,909 |
| 2019-08-20 | $25.50 | $26.68 | $24.79 | $26.64 | $26.64 | 451,169 |
| 2019-08-19 | $26.18 | $26.36 | $25.57 | $25.60 | $25.60 | 125,792 |
| 2019-08-16 | $25.45 | $25.92 | $25.26 | $25.86 | $25.86 | 213,905 |
| 2019-08-15 | $25.89 | $26.15 | $25.18 | $25.25 | $25.25 | 215,084 |
| 2019-08-14 | $25.65 | $26.14 | $25.22 | $25.85 | $25.85 | 323,120 |
| 2019-08-13 | $26.42 | $27.45 | $26.00 | $26.18 | $26.18 | 377,576 |
| 2019-08-12 | $26.78 | $27.16 | $26.46 | $26.64 | $26.64 | 197,789 |
| 2019-08-09 | $28.25 | $28.48 | $27.14 | $27.16 | $27.16 | 195,985 |
| 2019-08-08 | $27.93 | $28.75 | $27.93 | $28.31 | $28.31 | 176,591 |
| 2019-08-07 | $27.46 | $28.03 | $27.34 | $27.72 | $27.72 | 225,132 |
| 2019-08-06 | $27.56 | $28.00 | $27.38 | $27.72 | $27.72 | 318,195 |
| 2019-08-05 | $27.40 | $27.76 | $27.05 | $27.46 | $27.46 | 155,279 |
| 2019-08-02 | $28.18 | $28.30 | $27.70 | $28.06 | $28.06 | 251,031 |
| 2019-08-01 | $30.14 | $30.41 | $27.90 | $28.28 | $28.28 | 273,605 |
| 2019-07-31 | $30.30 | $31.04 | $29.96 | $30.13 | $30.13 | 327,396 |
| 2019-07-30 | $30.37 | $30.74 | $29.89 | $30.38 | $30.38 | 233,691 |
| 2019-07-29 | $30.42 | $30.62 | $30.10 | $30.51 | $30.51 | 243,075 |
| 2019-07-26 | $30.58 | $30.86 | $30.28 | $30.47 | $30.47 | 251,888 |
| 2019-07-25 | $32.34 | $32.34 | $29.62 | $30.29 | $30.29 | 262,229 |
| 2019-07-24 | $31.80 | $32.59 | $31.53 | $32.34 | $32.34 | 381,089 |
| 2019-07-23 | $32.25 | $33.09 | $31.75 | $31.98 | $31.98 | 276,455 |
| 2019-07-22 | $33.06 | $33.31 | $30.64 | $32.04 | $32.04 | 928,540 |
| 2019-07-19 | $36.26 | $36.48 | $35.07 | $35.21 | $35.21 | 184,458 |
| 2019-07-18 | $36.67 | $36.92 | $35.60 | $36.27 | $36.27 | 190,870 |
| 2019-07-17 | $38.66 | $38.66 | $36.63 | $36.67 | $36.67 | 207,442 |
| 2019-07-16 | $36.84 | $39.17 | $36.84 | $38.69 | $38.69 | 169,077 |
| 2019-07-15 | $37.21 | $37.29 | $36.36 | $36.71 | $36.71 | 171,520 |
| 2019-07-12 | $36.70 | $37.52 | $36.34 | $37.04 | $37.04 | 197,664 |
| 2019-07-11 | $36.82 | $36.82 | $35.76 | $36.51 | $36.51 | 152,311 |
| 2019-07-10 | $38.58 | $38.58 | $36.85 | $36.85 | $36.85 | 364,947 |
| 2019-07-09 | $39.06 | $39.10 | $38.15 | $38.28 | $38.28 | 144,231 |
| 2019-07-08 | $39.67 | $40.23 | $39.30 | $39.39 | $39.39 | 168,762 |
| 2019-07-05 | $40.00 | $40.17 | $39.72 | $40.03 | $40.03 | 98,445 |
| 2019-07-03 | $39.07 | $40.14 | $38.79 | $40.00 | $40.00 | 75,739 |
| 2019-07-02 | $39.38 | $39.38 | $38.35 | $39.05 | $39.05 | 179,095 |
| 2019-07-01 | $39.60 | $39.88 | $38.66 | $39.22 | $39.22 | 179,773 |
| 2019-06-28 | $37.84 | $39.10 | $37.84 | $38.85 | $38.85 | 294,427 |
| 2019-06-27 | $36.97 | $37.76 | $36.62 | $37.69 | $37.69 | 165,828 |
| 2019-06-26 | $36.56 | $37.44 | $36.33 | $36.76 | $36.76 | 180,911 |
| 2019-06-25 | $38.36 | $38.51 | $36.22 | $36.42 | $36.42 | 205,911 |
| 2019-06-24 | $37.99 | $38.92 | $37.15 | $38.35 | $38.35 | 292,078 |
| 2019-06-21 | $37.95 | $38.53 | $37.34 | $37.80 | $37.80 | 222,288 |
| 2019-06-20 | $39.80 | $40.98 | $37.92 | $37.95 | $37.95 | 143,888 |
| 2019-06-19 | $38.50 | $39.61 | $38.29 | $38.96 | $38.96 | 422,636 |
| 2019-06-18 | $36.78 | $38.59 | $36.71 | $38.50 | $38.50 | 214,966 |
| 2019-06-17 | $37.02 | $37.11 | $35.80 | $36.50 | $36.50 | 198,288 |
| 2019-06-14 | $36.92 | $37.51 | $36.26 | $37.31 | $37.31 | 217,602 |
| 2019-06-13 | $36.47 | $37.94 | $36.38 | $37.00 | $37.00 | 262,465 |
| 2019-06-12 | $36.28 | $36.67 | $35.79 | $36.21 | $36.21 | 233,577 |
| 2019-06-11 | $37.01 | $37.40 | $36.01 | $36.41 | $36.41 | 196,266 |
| 2019-06-10 | $37.58 | $38.70 | $36.39 | $36.69 | $36.69 | 186,475 |
| 2019-06-07 | $36.60 | $38.07 | $36.50 | $37.39 | $37.39 | 254,550 |
| 2019-06-06 | $37.55 | $38.25 | $36.24 | $36.56 | $36.56 | 239,907 |
| 2019-06-05 | $38.12 | $38.42 | $37.00 | $37.77 | $37.77 | 232,807 |
| 2019-06-04 | $37.11 | $38.11 | $36.74 | $38.02 | $38.02 | 130,181 |
| 2019-06-03 | $35.69 | $36.95 | $35.29 | $36.56 | $36.56 | 181,351 |
| 2019-05-31 | $36.53 | $36.73 | $35.76 | $35.90 | $35.90 | 170,742 |
| 2019-05-30 | $36.89 | $37.46 | $36.74 | $37.15 | $37.15 | 128,314 |
| 2019-05-29 | $38.40 | $38.42 | $36.18 | $36.76 | $36.76 | 265,139 |
| 2019-05-28 | $37.85 | $38.76 | $37.79 | $38.63 | $38.63 | 348,167 |
| 2019-05-24 | $39.17 | $39.17 | $36.78 | $37.63 | $37.63 | 436,191 |
| 2019-05-23 | $40.37 | $40.72 | $38.49 | $38.90 | $38.90 | 144,102 |
| 2019-05-22 | $41.50 | $42.47 | $40.66 | $40.91 | $40.91 | 207,350 |
| 2019-05-21 | $41.12 | $42.17 | $41.03 | $41.73 | $41.73 | 230,441 |
| 2019-05-20 | $39.66 | $40.84 | $39.26 | $40.71 | $40.71 | 106,051 |
| 2019-05-17 | $41.05 | $41.11 | $39.87 | $39.95 | $39.95 | 165,185 |
| 2019-05-16 | $41.27 | $41.93 | $41.14 | $41.28 | $41.28 | 153,037 |
| 2019-05-15 | $41.79 | $42.27 | $40.78 | $41.52 | $41.52 | 260,296 |
| 2019-05-14 | $42.11 | $42.39 | $41.55 | $42.26 | $42.26 | 270,686 |
| 2019-05-13 | $42.24 | $43.15 | $41.26 | $41.79 | $41.79 | 221,562 |
| 2019-05-10 | $42.42 | $43.93 | $41.77 | $43.30 | $43.30 | 238,043 |
| 2019-05-09 | $43.72 | $44.13 | $37.56 | $41.93 | $41.93 | 280,900 |
| 2019-05-08 | $41.80 | $42.02 | $40.93 | $41.46 | $41.46 | 148,211 |
| 2019-05-07 | $42.18 | $42.59 | $41.36 | $41.93 | $41.93 | 121,808 |
| 2019-05-06 | $41.76 | $43.20 | $41.76 | $42.66 | $42.66 | 79,345 |
| 2019-05-03 | $43.56 | $43.56 | $42.16 | $42.83 | $42.83 | 243,179 |
| 2019-05-02 | $41.72 | $42.93 | $41.39 | $42.91 | $42.91 | 100,268 |
| 2019-05-01 | $41.63 | $42.17 | $41.22 | $41.70 | $41.70 | 107,120 |
| 2019-04-30 | $42.69 | $43.35 | $41.51 | $41.62 | $41.62 | 122,690 |
| 2019-04-29 | $43.05 | $43.32 | $42.71 | $42.92 | $42.92 | 74,223 |
| 2019-04-26 | $41.76 | $43.06 | $41.61 | $42.88 | $42.88 | 70,721 |
| 2019-04-25 | $43.79 | $43.81 | $41.50 | $41.70 | $41.70 | 211,395 |
| 2019-04-24 | $41.94 | $44.32 | $41.75 | $44.00 | $44.00 | 175,961 |
| 2019-04-23 | $40.87 | $42.58 | $40.41 | $41.88 | $41.88 | 129,365 |
| 2019-04-22 | $40.66 | $41.17 | $40.49 | $40.96 | $40.96 | 93,673 |
| 2019-04-18 | $40.71 | $41.27 | $39.94 | $40.74 | $40.74 | 85,226 |
| 2019-04-17 | $41.53 | $41.58 | $40.70 | $40.78 | $40.78 | 82,683 |
| 2019-04-16 | $40.48 | $41.87 | $40.37 | $41.40 | $41.40 | 119,063 |
| 2019-04-15 | $40.09 | $40.86 | $39.80 | $40.31 | $40.31 | 94,276 |
| 2019-04-12 | $40.33 | $40.45 | $39.51 | $40.03 | $40.03 | 123,850 |
| 2019-04-11 | $39.99 | $40.59 | $39.65 | $40.13 | $40.13 | 148,228 |
| 2019-04-10 | $39.52 | $40.25 | $39.42 | $39.98 | $39.98 | 87,979 |
| 2019-04-09 | $40.63 | $40.63 | $38.97 | $39.34 | $39.34 | 106,526 |
| 2019-04-08 | $40.80 | $41.39 | $40.47 | $40.84 | $40.84 | 103,051 |
| 2019-04-05 | $40.41 | $40.96 | $39.91 | $40.86 | $40.86 | 121,236 |
| 2019-04-04 | $39.79 | $40.41 | $39.41 | $40.41 | $40.41 | 68,171 |
| 2019-04-03 | $40.63 | $40.73 | $39.49 | $39.70 | $39.70 | 96,365 |
| 2019-04-02 | $40.15 | $40.67 | $39.64 | $40.18 | $40.18 | 118,050 |
| 2019-04-01 | $39.92 | $41.06 | $39.63 | $40.11 | $40.11 | 181,990 |
| 2019-03-29 | $40.26 | $40.45 | $38.26 | $39.58 | $39.58 | 213,109 |
| 2019-03-28 | $40.10 | $41.02 | $40.00 | $40.26 | $40.26 | 90,616 |
| 2019-03-27 | $39.23 | $40.19 | $38.75 | $39.89 | $39.89 | 138,501 |
| 2019-03-26 | $39.51 | $39.90 | $38.59 | $39.09 | $39.09 | 188,541 |
| 2019-03-25 | $37.11 | $39.36 | $37.03 | $38.99 | $38.99 | 350,029 |
| 2019-03-22 | $39.22 | $39.33 | $37.12 | $37.18 | $37.18 | 360,128 |
| 2019-03-21 | $38.97 | $39.72 | $38.35 | $39.69 | $39.69 | 205,197 |
| 2019-03-20 | $40.32 | $40.71 | $37.73 | $38.89 | $38.89 | 727,433 |
| 2019-03-19 | $41.95 | $42.37 | $40.41 | $40.66 | $40.66 | 219,468 |
| 2019-03-18 | $41.96 | $42.27 | $41.47 | $41.98 | $41.98 | 194,975 |
| 2019-03-15 | $43.46 | $43.63 | $41.74 | $41.98 | $41.98 | 412,060 |
| 2019-03-14 | $44.36 | $44.47 | $43.62 | $43.64 | $43.64 | 113,184 |
| 2019-03-13 | $44.68 | $44.97 | $44.39 | $44.39 | $44.39 | 86,411 |
| 2019-03-12 | $45.10 | $45.19 | $44.29 | $44.45 | $44.45 | 119,474 |
| 2019-03-11 | $43.76 | $45.16 | $43.40 | $45.09 | $45.09 | 215,787 |
| 2019-03-08 | $45.17 | $45.38 | $43.34 | $43.69 | $43.69 | 111,543 |
| 2019-03-07 | $46.36 | $46.36 | $45.44 | $45.47 | $45.47 | 226,253 |
| 2019-03-06 | $46.89 | $46.89 | $46.09 | $46.37 | $46.37 | 328,221 |
| 2019-03-05 | $46.58 | $47.17 | $46.38 | $46.90 | $46.90 | 149,019 |
| 2019-03-04 | $46.54 | $46.92 | $46.10 | $46.55 | $46.55 | 287,950 |
| 2019-03-01 | $46.50 | $46.96 | $46.11 | $46.46 | $46.46 | 191,345 |
| 2019-02-28 | $46.07 | $46.51 | $45.73 | $46.21 | $46.21 | 140,727 |
| 2019-02-27 | $46.03 | $46.41 | $45.70 | $46.11 | $46.11 | 175,242 |
| 2019-02-26 | $46.21 | $46.87 | $45.85 | $46.18 | $46.18 | 189,477 |
| 2019-02-25 | $46.28 | $47.25 | $46.12 | $46.42 | $46.42 | 345,517 |
| 2019-02-22 | $45.58 | $46.36 | $44.65 | $46.00 | $46.00 | 258,925 |
| 2019-02-21 | $44.26 | $45.58 | $44.26 | $45.37 | $45.37 | 159,231 |
| 2019-02-20 | $44.07 | $44.38 | $43.43 | $44.32 | $44.32 | 271,364 |
| 2019-02-19 | $42.87 | $44.33 | $42.47 | $44.09 | $44.09 | 198,088 |
| 2019-02-15 | $42.00 | $43.10 | $41.79 | $42.91 | $42.91 | 134,592 |
| 2019-02-14 | $42.13 | $42.50 | $40.85 | $41.63 | $41.63 | 211,921 |
| 2019-02-13 | $43.35 | $43.76 | $41.84 | $42.38 | $42.38 | 175,798 |
| 2019-02-12 | $44.66 | $44.66 | $41.96 | $42.99 | $42.99 | 392,752 |
| 2019-02-11 | $44.72 | $45.25 | $44.39 | $44.66 | $44.66 | 206,428 |
| 2019-02-08 | $44.58 | $45.47 | $43.85 | $44.45 | $44.45 | 264,504 |
| 2019-02-07 | $44.94 | $45.61 | $44.05 | $44.77 | $44.77 | 379,590 |
| 2019-02-06 | $46.01 | $47.95 | $42.28 | $45.04 | $45.04 | 766,224 |
| 2019-02-05 | $41.62 | $43.11 | $41.61 | $42.72 | $42.72 | 333,378 |
| 2019-02-04 | $40.97 | $42.36 | $40.67 | $41.43 | $41.43 | 363,396 |
| 2019-02-01 | $40.76 | $41.20 | $40.12 | $41.00 | $41.00 | 218,380 |
| 2019-01-31 | $40.21 | $40.67 | $39.82 | $40.55 | $40.55 | 172,784 |
| 2019-01-30 | $39.66 | $40.67 | $39.23 | $40.11 | $40.11 | 169,508 |
| 2019-01-29 | $38.93 | $39.70 | $38.63 | $39.45 | $39.45 | 199,857 |
| 2019-01-28 | $38.36 | $39.23 | $38.07 | $39.16 | $39.16 | 154,676 |
| 2019-01-25 | $38.36 | $39.08 | $37.80 | $38.70 | $38.70 | 109,656 |
| 2019-01-24 | $37.15 | $38.32 | $36.88 | $38.27 | $38.27 | 93,187 |
| 2019-01-23 | $38.56 | $38.88 | $37.01 | $37.04 | $37.04 | 145,979 |
| 2019-01-22 | $38.72 | $38.79 | $37.84 | $38.33 | $38.33 | 133,558 |
| 2019-01-18 | $38.88 | $39.46 | $38.64 | $38.91 | $38.91 | 75,261 |
| 2019-01-17 | $38.54 | $39.28 | $38.54 | $38.68 | $38.68 | 69,988 |
| 2019-01-16 | $38.47 | $39.36 | $38.47 | $38.79 | $38.79 | 86,178 |
| 2019-01-15 | $37.59 | $38.29 | $37.08 | $38.22 | $38.22 | 102,088 |
| 2019-01-14 | $38.58 | $38.76 | $37.26 | $37.55 | $37.55 | 157,361 |
| 2019-01-11 | $38.08 | $39.11 | $37.80 | $38.88 | $38.88 | 130,932 |
| 2019-01-10 | $37.74 | $38.41 | $37.22 | $38.22 | $38.22 | 154,583 |
| 2019-01-09 | $36.39 | $38.36 | $34.62 | $38.20 | $38.20 | 346,504 |
| 2019-01-08 | $36.07 | $36.66 | $35.21 | $36.44 | $36.44 | 147,210 |
| 2019-01-07 | $34.58 | $36.49 | $34.58 | $35.71 | $35.71 | 170,100 |
| 2019-01-04 | $33.72 | $34.74 | $32.91 | $34.58 | $34.58 | 208,346 |
| 2019-01-03 | $34.69 | $34.74 | $32.97 | $33.05 | $33.05 | 151,347 |
| 2019-01-02 | $34.32 | $35.21 | $33.64 | $34.85 | $34.85 | 277,222 |
| 2018-12-31 | $35.01 | $35.27 | $34.49 | $34.80 | $34.80 | 205,036 |
| 2018-12-28 | $34.10 | $35.66 | $33.71 | $34.82 | $34.82 | 176,889 |
| 2018-12-27 | $33.53 | $34.17 | $32.22 | $34.11 | $34.11 | 291,310 |
| 2018-12-26 | $32.75 | $34.11 | $32.09 | $33.99 | $33.99 | 213,436 |
| 2018-12-24 | $32.87 | $33.77 | $32.50 | $32.57 | $32.57 | 87,375 |
| 2018-12-21 | $33.94 | $33.94 | $32.83 | $32.92 | $32.92 | 281,073 |
| 2018-12-20 | $33.62 | $34.29 | $33.12 | $33.88 | $33.88 | 266,616 |
| 2018-12-19 | $34.92 | $35.37 | $33.38 | $33.79 | $33.79 | 254,739 |
| 2018-12-18 | $36.80 | $37.11 | $34.90 | $34.94 | $34.94 | 200,686 |
| 2018-12-17 | $38.63 | $39.30 | $36.34 | $36.58 | $36.58 | 256,754 |
| 2018-12-14 | $37.48 | $38.82 | $36.63 | $38.62 | $38.62 | 263,564 |
| 2018-12-13 | $39.42 | $40.39 | $37.34 | $37.73 | $37.73 | 205,453 |
| 2018-12-12 | $39.49 | $40.52 | $39.06 | $39.38 | $39.38 | 184,011 |
| 2018-12-11 | $39.66 | $40.35 | $38.23 | $39.01 | $39.01 | 263,502 |
| 2018-12-10 | $40.20 | $41.06 | $39.16 | $39.25 | $39.25 | 173,587 |
| 2018-12-07 | $42.30 | $43.34 | $39.97 | $40.20 | $40.20 | 249,141 |
| 2018-12-06 | $43.00 | $44.38 | $41.28 | $42.59 | $42.59 | 277,989 |
| 2018-12-04 | $48.73 | $48.73 | $43.15 | $43.76 | $43.76 | 234,431 |
| 2018-12-03 | $48.82 | $49.11 | $47.45 | $48.73 | $48.73 | 195,638 |
| 2018-11-30 | $46.94 | $48.49 | $46.43 | $48.42 | $48.42 | 249,307 |
| 2018-11-29 | $46.72 | $47.72 | $45.80 | $47.27 | $47.27 | 163,597 |
| 2018-11-28 | $45.70 | $46.95 | $44.90 | $46.73 | $46.73 | 162,419 |
| 2018-11-27 | $46.96 | $46.96 | $45.04 | $45.68 | $45.68 | 196,159 |
| 2018-11-26 | $46.28 | $47.45 | $46.12 | $47.44 | $47.44 | 146,179 |
| 2018-11-23 | $45.57 | $46.88 | $45.47 | $45.84 | $45.84 | 69,390 |
| 2018-11-21 | $44.08 | $46.30 | $42.90 | $45.63 | $45.63 | 200,026 |
| 2018-11-20 | $43.61 | $44.26 | $42.00 | $43.82 | $43.82 | 190,826 |
| 2018-11-19 | $46.39 | $48.38 | $43.95 | $44.41 | $44.41 | 214,590 |
| 2018-11-16 | $47.62 | $48.30 | $45.11 | $46.32 | $46.32 | 307,904 |
| 2018-11-15 | $48.12 | $49.20 | $47.38 | $48.16 | $48.16 | 207,045 |
| 2018-11-14 | $49.35 | $49.80 | $48.30 | $48.52 | $48.52 | 152,650 |
| 2018-11-13 | $48.60 | $50.15 | $48.60 | $48.71 | $48.71 | 266,542 |
| 2018-11-12 | $47.27 | $48.80 | $46.83 | $48.39 | $48.39 | 205,678 |
| 2018-11-09 | $50.00 | $50.00 | $47.06 | $47.21 | $47.21 | 351,060 |
| 2018-11-08 | $48.85 | $50.89 | $48.85 | $50.23 | $50.23 | 241,198 |
| 2018-11-07 | $48.93 | $49.57 | $47.29 | $48.89 | $48.89 | 292,075 |
| 2018-11-06 | $44.00 | $49.98 | $44.00 | $48.93 | $48.93 | 622,277 |
| 2018-11-05 | $42.45 | $42.90 | $41.47 | $42.00 | $42.00 | 440,665 |
| 2018-11-02 | $42.00 | $43.47 | $42.00 | $42.39 | $42.39 | 383,014 |
| 2018-11-01 | $40.19 | $42.07 | $39.14 | $41.85 | $41.85 | 310,242 |
| 2018-10-31 | $40.18 | $40.93 | $39.36 | $40.20 | $40.20 | 413,267 |
| 2018-10-30 | $38.47 | $40.74 | $37.08 | $39.86 | $39.86 | 348,831 |
| 2018-10-29 | $40.03 | $41.62 | $37.92 | $38.47 | $38.47 | 263,885 |
| 2018-10-26 | $41.49 | $42.11 | $38.81 | $39.65 | $39.65 | 306,952 |
| 2018-10-25 | $42.88 | $43.22 | $41.58 | $41.91 | $41.91 | 267,945 |
| 2018-10-24 | $44.30 | $44.91 | $42.57 | $42.67 | $42.67 | 216,583 |
| 2018-10-23 | $44.29 | $44.81 | $42.99 | $44.29 | $44.29 | 149,285 |
| 2018-10-22 | $45.47 | $45.53 | $43.99 | $44.94 | $44.94 | 233,797 |
| 2018-10-19 | $47.50 | $47.97 | $45.61 | $45.79 | $45.79 | 133,896 |
| 2018-10-18 | $48.87 | $49.53 | $46.88 | $47.36 | $47.36 | 136,056 |
| 2018-10-17 | $49.26 | $49.90 | $48.25 | $49.00 | $49.00 | 128,529 |
| 2018-10-16 | $48.67 | $49.43 | $47.71 | $49.33 | $49.33 | 268,535 |
| 2018-10-15 | $47.58 | $48.19 | $46.93 | $47.81 | $47.81 | 104,369 |
| 2018-10-12 | $48.76 | $49.63 | $47.43 | $47.73 | $47.73 | 134,779 |
| 2018-10-11 | $47.87 | $49.40 | $47.35 | $48.12 | $48.12 | 201,324 |
| 2018-10-10 | $49.20 | $49.20 | $47.49 | $47.92 | $47.92 | 224,953 |
| 2018-10-09 | $51.10 | $51.47 | $49.18 | $49.22 | $49.22 | 186,262 |
| 2018-10-08 | $51.32 | $51.59 | $49.94 | $51.13 | $51.13 | 152,115 |
| 2018-10-05 | $51.90 | $52.51 | $50.15 | $51.33 | $51.33 | 160,885 |
| 2018-10-04 | $52.62 | $53.21 | $51.50 | $51.81 | $51.81 | 172,915 |
| 2018-10-03 | $52.94 | $52.96 | $51.55 | $52.85 | $52.85 | 290,134 |
| 2018-10-02 | $55.54 | $55.82 | $52.47 | $52.80 | $52.80 | 207,757 |
| 2018-10-01 | $55.10 | $56.27 | $55.02 | $55.53 | $55.53 | 401,452 |
| 2018-09-28 | $54.68 | $55.19 | $54.34 | $54.72 | $54.72 | 235,294 |
| 2018-09-27 | $54.62 | $55.21 | $54.50 | $54.71 | $54.71 | 114,574 |
| 2018-09-26 | $54.11 | $54.90 | $53.70 | $54.50 | $54.50 | 156,392 |
| 2018-09-25 | $52.75 | $54.12 | $51.27 | $53.91 | $53.91 | 343,849 |
| 2018-09-24 | $52.75 | $53.00 | $51.69 | $52.61 | $52.61 | 269,645 |
| 2018-09-21 | $52.92 | $53.37 | $52.24 | $53.04 | $53.04 | 305,154 |
| 2018-09-20 | $52.86 | $53.47 | $52.36 | $52.67 | $52.67 | 174,337 |
| 2018-09-19 | $53.66 | $53.99 | $52.12 | $52.89 | $52.89 | 171,782 |
| 2018-09-18 | $53.20 | $53.89 | $52.39 | $53.84 | $53.84 | 231,381 |
| 2018-09-17 | $55.61 | $57.90 | $52.62 | $52.94 | $52.94 | 548,567 |
| 2018-09-14 | $52.77 | $53.32 | $52.37 | $53.01 | $53.01 | 323,199 |
| 2018-09-13 | $52.11 | $53.13 | $51.95 | $52.20 | $52.20 | 222,068 |
| 2018-09-12 | $52.74 | $53.44 | $51.83 | $52.38 | $52.38 | 187,734 |
| 2018-09-11 | $51.96 | $53.23 | $51.82 | $52.46 | $52.46 | 273,244 |
| 2018-09-10 | $52.40 | $53.81 | $50.65 | $52.30 | $52.30 | 399,015 |
| 2018-09-07 | $53.00 | $54.01 | $51.56 | $52.39 | $52.39 | 362,902 |
| 2018-09-06 | $54.91 | $59.57 | $50.53 | $52.42 | $52.42 | 938,387 |
| 2018-09-05 | $48.71 | $50.44 | $47.70 | $49.69 | $49.69 | 620,542 |
| 2018-09-04 | $47.99 | $49.85 | $47.58 | $48.52 | $48.52 | 348,157 |
| 2018-08-31 | $46.72 | $48.35 | $46.60 | $48.21 | $48.21 | 198,699 |
| 2018-08-30 | $46.20 | $46.91 | $46.00 | $46.65 | $46.65 | 256,087 |
| 2018-08-29 | $45.70 | $46.46 | $45.38 | $46.38 | $46.38 | 103,750 |
| 2018-08-28 | $45.70 | $46.39 | $45.41 | $45.67 | $45.67 | 84,327 |
| 2018-08-27 | $45.11 | $45.72 | $44.78 | $45.51 | $45.51 | 106,547 |
| 2018-08-24 | $45.04 | $45.30 | $44.21 | $45.11 | $45.11 | 105,666 |
| 2018-08-23 | $44.18 | $46.53 | $43.07 | $45.20 | $45.20 | 260,298 |
| 2018-08-22 | $39.60 | $42.60 | $39.52 | $42.13 | $42.13 | 312,724 |
| 2018-08-21 | $39.91 | $40.52 | $39.32 | $39.44 | $39.44 | 99,948 |
| 2018-08-20 | $39.51 | $40.33 | $39.50 | $39.56 | $39.56 | 93,427 |
| 2018-08-17 | $38.37 | $39.74 | $37.45 | $39.49 | $39.49 | 132,062 |
| 2018-08-16 | $37.92 | $38.48 | $37.81 | $38.36 | $38.36 | 76,748 |
| 2018-08-15 | $38.55 | $38.55 | $37.24 | $37.63 | $37.63 | 86,028 |
| 2018-08-14 | $38.40 | $39.31 | $38.40 | $38.67 | $38.67 | 47,608 |
| 2018-08-13 | $38.59 | $39.02 | $38.15 | $38.33 | $38.33 | 89,311 |
| 2018-08-10 | $38.38 | $38.80 | $37.82 | $38.58 | $38.58 | 61,485 |
| 2018-08-09 | $37.98 | $39.11 | $37.98 | $38.65 | $38.65 | 58,140 |
| 2018-08-08 | $38.22 | $38.46 | $37.61 | $37.95 | $37.95 | 66,374 |
| 2018-08-07 | $37.34 | $38.46 | $37.10 | $38.23 | $38.23 | 88,494 |
| 2018-08-06 | $37.68 | $38.09 | $37.03 | $37.35 | $37.35 | 65,479 |
| 2018-08-03 | $37.77 | $38.38 | $37.59 | $37.67 | $37.67 | 68,674 |
| 2018-08-02 | $37.05 | $37.94 | $36.77 | $37.66 | $37.66 | 68,921 |
| 2018-08-01 | $37.59 | $37.59 | $36.68 | $37.14 | $37.14 | 109,318 |
| 2018-07-31 | $37.30 | $37.86 | $36.50 | $37.59 | $37.59 | 91,697 |
| 2018-07-30 | $37.15 | $37.71 | $37.05 | $37.07 | $37.07 | 59,394 |
| 2018-07-27 | $38.44 | $38.66 | $36.89 | $37.26 | $37.26 | 88,442 |
| 2018-07-26 | $37.94 | $39.16 | $37.53 | $38.57 | $38.57 | 145,338 |
| 2018-07-25 | $39.06 | $39.33 | $37.90 | $37.95 | $37.95 | 143,852 |
| 2018-07-24 | $39.77 | $40.12 | $38.66 | $39.04 | $39.04 | 117,449 |
| 2018-07-23 | $38.58 | $40.42 | $38.57 | $39.72 | $39.72 | 167,693 |
| 2018-07-20 | $38.15 | $39.01 | $37.80 | $38.58 | $38.58 | 428,744 |
| 2018-07-19 | $42.70 | $42.91 | $37.90 | $37.99 | $37.99 | 442,462 |
| 2018-07-18 | $42.74 | $43.20 | $42.40 | $42.97 | $42.97 | 55,487 |
| 2018-07-17 | $42.63 | $43.18 | $42.40 | $42.83 | $42.83 | 50,370 |
| 2018-07-16 | $42.22 | $42.88 | $41.88 | $42.84 | $42.84 | 60,832 |
| 2018-07-13 | $42.29 | $42.69 | $41.85 | $42.28 | $42.28 | 51,582 |
| 2018-07-12 | $42.93 | $43.36 | $41.56 | $42.30 | $42.30 | 99,863 |
| 2018-07-11 | $43.35 | $43.35 | $42.52 | $42.67 | $42.67 | 94,798 |
| 2018-07-10 | $44.42 | $44.69 | $43.16 | $43.21 | $43.21 | 89,052 |
| 2018-07-09 | $43.11 | $44.36 | $42.87 | $44.26 | $44.26 | 100,429 |
| 2018-07-06 | $42.87 | $43.17 | $42.51 | $42.89 | $42.89 | 67,483 |
| 2018-07-05 | $42.65 | $43.18 | $42.21 | $42.70 | $42.70 | 124,414 |
| 2018-07-03 | $43.52 | $43.85 | $42.60 | $42.63 | $42.63 | 54,073 |
| 2018-07-02 | $41.78 | $43.47 | $41.23 | $43.43 | $43.43 | 137,497 |
| 2018-06-29 | $42.68 | $43.00 | $41.39 | $41.94 | $41.94 | 150,240 |
| 2018-06-28 | $41.65 | $42.48 | $40.81 | $42.40 | $42.40 | 122,355 |
| 2018-06-27 | $43.18 | $43.23 | $41.58 | $41.59 | $41.59 | 94,335 |
| 2018-06-26 | $41.67 | $43.19 | $41.67 | $43.16 | $43.16 | 111,287 |
| 2018-06-25 | $42.45 | $42.73 | $41.57 | $41.80 | $41.80 | 137,497 |
| 2018-06-22 | $42.94 | $43.20 | $41.77 | $42.66 | $42.66 | 215,647 |
| 2018-06-21 | $44.51 | $44.79 | $42.67 | $42.70 | $42.70 | 142,382 |
| 2018-06-20 | $44.89 | $45.00 | $44.35 | $44.50 | $44.50 | 88,074 |
| 2018-06-19 | $45.04 | $45.21 | $44.35 | $44.84 | $44.84 | 103,793 |
| 2018-06-18 | $44.70 | $45.57 | $44.50 | $45.41 | $45.41 | 105,938 |
| 2018-06-15 | $45.07 | $46.49 | $44.86 | $45.03 | $45.03 | 116,284 |
| 2018-06-14 | $44.69 | $45.27 | $44.59 | $45.23 | $45.23 | 132,066 |
| 2018-06-13 | $44.62 | $44.87 | $44.44 | $44.69 | $44.69 | 103,046 |
| 2018-06-12 | $44.03 | $44.41 | $43.85 | $44.37 | $44.37 | 144,251 |
| 2018-06-11 | $44.85 | $45.17 | $43.78 | $43.85 | $43.85 | 127,948 |
| 2018-06-08 | $44.74 | $45.75 | $44.49 | $44.76 | $44.76 | 162,584 |
| 2018-06-07 | $45.15 | $45.31 | $44.26 | $44.32 | $44.32 | 86,239 |
| 2018-06-06 | $44.42 | $45.43 | $44.12 | $45.01 | $45.01 | 150,585 |
| 2018-06-05 | $44.00 | $44.86 | $43.62 | $44.27 | $44.27 | 114,133 |
| 2018-06-04 | $43.68 | $44.44 | $43.20 | $43.94 | $43.94 | 146,209 |
| 2018-06-01 | $42.98 | $43.55 | $42.61 | $43.53 | $43.53 | 128,644 |
| 2018-05-31 | $43.69 | $44.19 | $42.79 | $42.88 | $42.88 | 110,062 |
| 2018-05-30 | $43.45 | $44.18 | $43.27 | $43.46 | $43.46 | 119,284 |
| 2018-05-29 | $42.34 | $43.39 | $42.27 | $43.02 | $43.02 | 113,817 |
| 2018-05-25 | $42.15 | $42.98 | $42.14 | $42.78 | $42.78 | 105,095 |
| 2018-05-24 | $42.34 | $42.80 | $42.00 | $42.24 | $42.24 | 157,193 |
| 2018-05-23 | $42.23 | $43.04 | $42.23 | $42.49 | $42.49 | 237,703 |
| 2018-05-22 | $43.06 | $43.43 | $42.21 | $42.38 | $42.38 | 213,493 |
| 2018-05-21 | $43.83 | $44.18 | $42.92 | $43.18 | $43.18 | 283,500 |
| 2018-05-18 | $43.20 | $43.99 | $43.19 | $43.47 | $43.47 | 213,163 |
| 2018-05-17 | $43.64 | $43.90 | $42.98 | $43.08 | $43.08 | 142,736 |
| 2018-05-16 | $42.60 | $44.11 | $42.60 | $43.65 | $43.65 | 254,441 |
| 2018-05-15 | $41.51 | $42.63 | $41.21 | $42.57 | $42.57 | 216,967 |
| 2018-05-14 | $42.08 | $42.42 | $41.54 | $41.61 | $41.61 | 169,785 |
| 2018-05-11 | $41.59 | $42.50 | $41.46 | $41.92 | $41.92 | 171,265 |
| 2018-05-10 | $41.30 | $41.96 | $40.80 | $41.61 | $41.61 | 189,460 |
| 2018-05-09 | $41.27 | $42.12 | $40.90 | $41.12 | $41.12 | 295,311 |
| 2018-05-08 | $41.97 | $42.76 | $41.09 | $41.24 | $41.24 | 265,338 |
| 2018-05-07 | $40.60 | $41.74 | $40.57 | $41.66 | $41.66 | 327,204 |
| 2018-05-04 | $39.68 | $41.40 | $39.68 | $40.50 | $40.50 | 402,732 |
| 2018-05-03 | $39.79 | $41.49 | $38.22 | $39.67 | $39.67 | 498,943 |
| 2018-05-02 | $37.85 | $41.33 | $37.00 | $40.36 | $40.36 | 1,137,380 |
| 2018-05-01 | $33.56 | $33.56 | $32.34 | $33.51 | $33.51 | 283,081 |
| 2018-04-30 | $34.33 | $34.43 | $33.68 | $33.70 | $33.70 | 141,552 |
| 2018-04-27 | $33.98 | $34.39 | $33.98 | $34.21 | $34.21 | 110,394 |
| 2018-04-26 | $33.40 | $33.94 | $33.20 | $33.89 | $33.89 | 106,383 |
| 2018-04-25 | $33.95 | $33.98 | $33.32 | $33.36 | $33.36 | 94,081 |
| 2018-04-24 | $34.47 | $34.86 | $33.67 | $33.98 | $33.98 | 178,059 |
| 2018-04-23 | $33.88 | $34.57 | $33.73 | $34.46 | $34.46 | 129,415 |
| 2018-04-20 | $33.40 | $33.73 | $33.18 | $33.65 | $33.65 | 183,680 |
| 2018-04-19 | $34.33 | $34.39 | $33.38 | $33.43 | $33.43 | 186,971 |
| 2018-04-18 | $35.99 | $36.58 | $34.24 | $34.34 | $34.34 | 276,566 |
| 2018-04-17 | $35.66 | $36.20 | $35.66 | $35.87 | $35.87 | 138,024 |
| 2018-04-16 | $35.14 | $35.84 | $34.84 | $35.42 | $35.42 | 106,712 |
| 2018-04-13 | $35.26 | $35.32 | $34.93 | $35.05 | $35.05 | 83,441 |
| 2018-04-12 | $34.57 | $35.21 | $34.45 | $35.07 | $35.07 | 135,575 |
| 2018-04-11 | $34.07 | $34.65 | $33.42 | $34.41 | $34.41 | 106,234 |
| 2018-04-10 | $34.78 | $34.78 | $33.89 | $34.13 | $34.13 | 154,814 |
| 2018-04-09 | $33.75 | $34.55 | $33.50 | $34.31 | $34.31 | 156,300 |
| 2018-04-06 | $33.43 | $33.95 | $33.32 | $33.57 | $33.57 | 202,697 |
| 2018-04-05 | $33.08 | $33.65 | $32.51 | $33.62 | $33.62 | 144,148 |
| 2018-04-04 | $32.25 | $33.14 | $32.19 | $33.01 | $33.01 | 147,411 |
| 2018-04-03 | $32.51 | $33.03 | $32.37 | $32.74 | $32.74 | 170,825 |
| 2018-04-02 | $33.08 | $33.55 | $32.03 | $32.46 | $32.46 | 228,108 |
| 2018-03-29 | $33.20 | $33.87 | $33.20 | $33.21 | $33.21 | 227,713 |
| 2018-03-28 | $33.06 | $33.41 | $32.63 | $32.99 | $32.99 | 136,178 |
| 2018-03-27 | $33.61 | $33.93 | $32.74 | $33.02 | $33.02 | 196,652 |
| 2018-03-26 | $34.28 | $34.50 | $33.10 | $33.52 | $33.52 | 186,301 |
| 2018-03-23 | $34.37 | $34.78 | $33.54 | $33.72 | $33.72 | 314,657 |
| 2018-03-22 | $34.49 | $35.00 | $34.14 | $34.33 | $34.33 | 253,669 |
| 2018-03-21 | $34.44 | $35.18 | $34.20 | $34.85 | $34.85 | 179,062 |
| 2018-03-20 | $33.95 | $34.42 | $33.95 | $34.33 | $34.33 | 214,635 |
| 2018-03-19 | $33.41 | $33.87 | $33.06 | $33.81 | $33.81 | 287,650 |
| 2018-03-16 | $33.31 | $33.84 | $33.23 | $33.42 | $33.42 | 200,587 |
| 2018-03-15 | $33.76 | $33.87 | $32.87 | $33.34 | $33.34 | 145,735 |
| 2018-03-14 | $34.62 | $34.67 | $33.72 | $33.74 | $33.74 | 176,252 |
| 2018-03-13 | $35.89 | $36.15 | $34.16 | $34.52 | $34.52 | 338,948 |
| 2018-03-12 | $34.94 | $35.93 | $34.94 | $35.74 | $35.74 | 215,193 |
| 2018-03-09 | $34.86 | $35.13 | $34.26 | $34.93 | $34.93 | 152,498 |
| 2018-03-08 | $36.30 | $36.30 | $34.57 | $34.64 | $34.64 | 183,035 |
| 2018-03-07 | $35.55 | $36.81 | $35.25 | $36.47 | $36.47 | 271,283 |
| 2018-03-06 | $35.10 | $36.13 | $34.62 | $35.98 | $35.98 | 311,819 |
| 2018-03-05 | $32.94 | $35.11 | $32.90 | $34.80 | $34.80 | 349,731 |
| 2018-03-02 | $32.67 | $33.43 | $32.10 | $33.05 | $33.05 | 138,204 |
| 2018-03-01 | $32.04 | $33.20 | $32.03 | $32.68 | $32.68 | 180,186 |
| 2018-02-28 | $32.09 | $32.68 | $31.97 | $32.05 | $32.05 | 108,941 |
| 2018-02-27 | $33.16 | $33.16 | $31.66 | $32.10 | $32.10 | 159,002 |
| 2018-02-26 | $33.75 | $33.99 | $32.94 | $33.02 | $33.02 | 214,659 |
| 2018-02-23 | $33.68 | $33.74 | $33.09 | $33.59 | $33.59 | 130,749 |
| 2018-02-22 | $33.91 | $34.55 | $32.82 | $33.55 | $33.55 | 135,049 |
| 2018-02-21 | $33.89 | $34.56 | $33.58 | $33.76 | $33.76 | 201,485 |
| 2018-02-20 | $34.39 | $34.61 | $33.74 | $33.90 | $33.90 | 181,183 |
| 2018-02-16 | $33.88 | $34.55 | $33.80 | $34.52 | $34.52 | 175,900 |
| 2018-02-15 | $35.00 | $35.11 | $33.91 | $33.99 | $33.99 | 262,817 |
| 2018-02-14 | $34.07 | $35.90 | $34.00 | $34.72 | $34.72 | 381,991 |
| 2018-02-13 | $33.58 | $34.56 | $33.50 | $34.29 | $34.29 | 340,288 |
| 2018-02-12 | $33.91 | $34.70 | $32.23 | $33.47 | $33.47 | 422,442 |
| 2018-02-09 | $31.40 | $34.50 | $31.01 | $33.40 | $33.40 | 717,138 |
| 2018-02-08 | $31.00 | $31.00 | $29.85 | $30.00 | $30.00 | 147,836 |
| 2018-02-07 | $30.76 | $31.33 | $30.09 | $31.02 | $31.02 | 118,652 |
| 2018-02-06 | $30.18 | $30.82 | $29.95 | $30.77 | $30.77 | 277,532 |
| 2018-02-05 | $31.02 | $31.65 | $30.55 | $30.79 | $30.79 | 156,531 |
| 2018-02-02 | $32.08 | $32.52 | $31.37 | $31.47 | $31.47 | 171,281 |
| 2018-02-01 | $33.11 | $33.44 | $32.25 | $32.51 | $32.51 | 202,086 |
| 2018-01-31 | $33.38 | $33.73 | $32.40 | $33.26 | $33.26 | 151,726 |
| 2018-01-30 | $33.22 | $33.98 | $32.62 | $33.14 | $33.14 | 165,331 |
| 2018-01-29 | $33.00 | $33.65 | $31.83 | $33.48 | $33.48 | 277,781 |
| 2018-01-26 | $34.66 | $34.66 | $33.17 | $33.23 | $33.23 | 164,661 |
| 2018-01-25 | $33.92 | $34.88 | $33.30 | $34.67 | $34.67 | 242,032 |
| 2018-01-24 | $32.97 | $33.82 | $32.63 | $33.75 | $33.75 | 242,192 |
| 2018-01-23 | $30.74 | $32.88 | $30.68 | $32.76 | $32.76 | 246,120 |
| 2018-01-22 | $30.54 | $30.66 | $29.91 | $30.65 | $30.65 | 112,547 |
| 2018-01-19 | $30.00 | $30.85 | $29.04 | $30.59 | $30.59 | 169,545 |
| 2018-01-18 | $29.76 | $29.96 | $29.33 | $29.85 | $29.85 | 145,532 |
| 2018-01-17 | $29.12 | $29.85 | $29.09 | $29.80 | $29.80 | 106,183 |
| 2018-01-16 | $29.87 | $30.31 | $28.80 | $29.08 | $29.08 | 157,572 |
| 2018-01-12 | $29.24 | $29.91 | $29.13 | $29.76 | $29.76 | 139,954 |
| 2018-01-11 | $28.32 | $29.24 | $28.32 | $29.13 | $29.13 | 166,887 |
| 2018-01-10 | $28.09 | $28.64 | $28.06 | $28.53 | $28.53 | 193,344 |
| 2018-01-09 | $29.31 | $29.58 | $28.32 | $28.40 | $28.40 | 257,047 |
| 2018-01-08 | $28.89 | $29.40 | $28.68 | $29.31 | $29.31 | 169,605 |
| 2018-01-05 | $28.58 | $29.00 | $28.29 | $28.92 | $28.92 | 136,681 |
| 2018-01-04 | $28.93 | $29.09 | $28.44 | $28.52 | $28.52 | 102,262 |
| 2018-01-03 | $29.76 | $29.76 | $27.85 | $28.70 | $28.70 | 374,116 |
| 2018-01-02 | $29.79 | $29.98 | $29.22 | $29.70 | $29.70 | 141,642 |
| 2017-12-29 | $30.48 | $30.78 | $29.66 | $29.73 | $29.73 | 189,890 |
| 2017-12-28 | $30.23 | $30.47 | $29.91 | $30.37 | $30.37 | 158,566 |
| 2017-12-27 | $30.10 | $30.27 | $30.00 | $30.24 | $30.24 | 160,337 |
| 2017-12-26 | $29.98 | $30.22 | $29.66 | $30.18 | $30.18 | 213,555 |
| 2017-12-22 | $30.54 | $30.59 | $29.79 | $29.98 | $29.98 | 113,151 |
| 2017-12-21 | $30.03 | $30.59 | $30.03 | $30.55 | $30.55 | 236,840 |
| 2017-12-20 | $30.02 | $30.37 | $29.46 | $30.05 | $30.05 | 198,440 |
| 2017-12-19 | $29.44 | $30.47 | $29.44 | $29.84 | $29.84 | 218,637 |
| 2017-12-18 | $28.85 | $29.80 | $28.75 | $29.38 | $29.38 | 184,925 |
| 2017-12-15 | $28.75 | $29.71 | $28.46 | $28.64 | $28.64 | 265,262 |
| 2017-12-14 | $29.47 | $29.71 | $28.49 | $28.70 | $28.70 | 215,701 |
| 2017-12-13 | $29.99 | $29.99 | $29.43 | $29.50 | $29.50 | 183,166 |
| 2017-12-12 | $31.21 | $31.21 | $29.74 | $29.74 | $29.74 | 271,167 |
| 2017-12-11 | $31.70 | $32.18 | $31.07 | $31.21 | $31.21 | 282,339 |
| 2017-12-08 | $31.00 | $31.95 | $30.94 | $31.62 | $31.62 | 192,349 |
| 2017-12-07 | $30.93 | $31.36 | $30.58 | $30.88 | $30.88 | 166,742 |
| 2017-12-06 | $30.58 | $31.24 | $30.37 | $30.95 | $30.95 | 196,281 |
| 2017-12-05 | $29.68 | $30.83 | $29.68 | $30.70 | $30.70 | 276,126 |
| 2017-12-04 | $31.21 | $31.51 | $29.27 | $29.58 | $29.58 | 345,907 |
| 2017-12-01 | $31.36 | $31.36 | $30.28 | $30.74 | $30.74 | 352,050 |
| 2017-11-30 | $31.24 | $31.73 | $30.98 | $31.26 | $31.26 | 588,402 |
| 2017-11-29 | $30.27 | $31.63 | $29.96 | $30.94 | $30.94 | 306,947 |
| 2017-11-28 | $29.34 | $30.32 | $29.29 | $30.27 | $30.27 | 253,495 |
| 2017-11-27 | $28.46 | $29.52 | $28.26 | $29.27 | $29.27 | 272,578 |
| 2017-11-24 | $29.06 | $29.06 | $28.50 | $28.66 | $28.66 | 53,958 |
| 2017-11-22 | $29.17 | $29.38 | $28.87 | $28.90 | $28.90 | 163,050 |
| 2017-11-21 | $28.66 | $29.13 | $28.35 | $29.09 | $29.09 | 177,983 |
| 2017-11-20 | $28.73 | $28.82 | $28.22 | $28.45 | $28.45 | 288,329 |
| 2017-11-17 | $28.26 | $28.78 | $28.03 | $28.73 | $28.73 | 354,432 |
| 2017-11-16 | $28.43 | $28.87 | $28.10 | $28.39 | $28.39 | 230,255 |
| 2017-11-15 | $28.31 | $28.59 | $28.08 | $28.42 | $28.42 | 209,905 |
| 2017-11-14 | $27.84 | $28.50 | $27.62 | $28.42 | $28.42 | 307,700 |
| 2017-11-13 | $27.80 | $28.43 | $27.70 | $28.06 | $28.06 | 211,079 |
| 2017-11-10 | $27.86 | $28.37 | $27.56 | $27.80 | $27.80 | 402,829 |
| 2017-11-09 | $28.80 | $29.12 | $27.44 | $27.85 | $27.85 | 411,828 |
| 2017-11-08 | $31.00 | $31.65 | $28.75 | $29.20 | $29.20 | 486,751 |
| 2017-11-07 | $30.55 | $30.69 | $28.54 | $28.60 | $28.60 | 425,839 |
| 2017-11-06 | $31.46 | $31.49 | $30.58 | $30.87 | $30.87 | 251,841 |
| 2017-11-03 | $31.45 | $31.92 | $31.00 | $31.60 | $31.60 | 181,112 |
| 2017-11-02 | $30.84 | $31.00 | $30.59 | $30.79 | $30.79 | 131,986 |
| 2017-11-01 | $31.46 | $31.46 | $30.59 | $30.79 | $30.79 | 151,503 |
| 2017-10-31 | $31.10 | $31.37 | $30.93 | $31.20 | $31.20 | 172,798 |
| 2017-10-30 | $31.56 | $31.70 | $30.74 | $30.93 | $30.93 | 172,669 |
| 2017-10-27 | $31.70 | $32.06 | $31.62 | $31.69 | $31.69 | 111,694 |
| 2017-10-26 | $32.00 | $32.00 | $31.25 | $31.68 | $31.68 | 140,046 |
| 2017-10-25 | $32.62 | $32.62 | $31.61 | $32.05 | $32.05 | 172,736 |
| 2017-10-24 | $31.94 | $32.84 | $31.94 | $32.63 | $32.63 | 234,843 |
| 2017-10-23 | $31.89 | $31.89 | $31.42 | $31.71 | $31.71 | 135,348 |
| 2017-10-20 | $31.87 | $32.30 | $31.87 | $31.96 | $31.96 | 86,430 |
| 2017-10-19 | $31.58 | $31.72 | $31.35 | $31.60 | $31.60 | 85,750 |
| 2017-10-18 | $31.42 | $31.89 | $31.31 | $31.65 | $31.65 | 128,322 |
| 2017-10-17 | $31.13 | $31.60 | $31.07 | $31.15 | $31.15 | 100,893 |
| 2017-10-16 | $31.57 | $31.60 | $30.60 | $31.23 | $31.23 | 331,454 |
| 2017-10-13 | $31.94 | $32.09 | $31.41 | $31.68 | $31.68 | 158,829 |
| 2017-10-12 | $32.00 | $32.18 | $31.78 | $31.82 | $31.82 | 140,996 |
| 2017-10-11 | $32.22 | $32.31 | $31.99 | $32.17 | $32.17 | 173,267 |
| 2017-10-10 | $32.55 | $32.63 | $32.04 | $32.21 | $32.21 | 165,123 |
| 2017-10-09 | $32.38 | $32.92 | $32.11 | $32.44 | $32.44 | 186,201 |
| 2017-10-06 | $31.91 | $32.66 | $31.91 | $32.31 | $32.31 | 201,400 |
| 2017-10-05 | $33.03 | $33.29 | $31.89 | $31.92 | $31.92 | 287,200 |
| 2017-10-04 | $33.22 | $33.35 | $32.43 | $32.96 | $32.96 | 323,353 |
| 2017-10-03 | $32.88 | $33.25 | $32.54 | $32.94 | $32.94 | 510,974 |
| 2017-10-02 | $31.95 | $32.70 | $31.69 | $32.51 | $32.51 | 325,204 |
| 2017-09-29 | $31.75 | $31.94 | $31.48 | $31.64 | $31.64 | 184,606 |
| 2017-09-28 | $30.96 | $31.71 | $30.87 | $31.59 | $31.59 | 226,132 |
| 2017-09-27 | $30.25 | $31.10 | $30.25 | $30.89 | $30.89 | 218,950 |
| 2017-09-26 | $29.77 | $30.32 | $29.71 | $30.23 | $30.23 | 184,401 |
| 2017-09-25 | $29.97 | $30.28 | $29.45 | $29.66 | $29.66 | 246,515 |
| 2017-09-22 | $29.86 | $30.15 | $29.25 | $29.77 | $29.77 | 324,665 |
| 2017-09-21 | $28.88 | $30.55 | $28.88 | $29.59 | $29.59 | 503,019 |
| 2017-09-20 | $28.40 | $28.86 | $28.28 | $28.53 | $28.53 | 185,539 |
| 2017-09-19 | $28.56 | $28.71 | $28.05 | $28.33 | $28.33 | 178,463 |
| 2017-09-18 | $28.01 | $28.71 | $27.94 | $28.62 | $28.62 | 172,502 |
| 2017-09-15 | $27.48 | $27.99 | $27.36 | $27.93 | $27.93 | 509,412 |
| 2017-09-14 | $27.28 | $27.47 | $27.10 | $27.42 | $27.42 | 114,468 |
| 2017-09-13 | $26.84 | $27.49 | $26.83 | $27.29 | $27.29 | 132,725 |
| 2017-09-12 | $27.71 | $27.87 | $26.85 | $26.97 | $26.97 | 232,827 |
| 2017-09-11 | $27.55 | $27.99 | $26.83 | $27.72 | $27.72 | 440,016 |
| 2017-09-08 | $26.67 | $27.08 | $25.98 | $26.07 | $26.07 | 313,137 |
| 2017-09-07 | $27.86 | $27.98 | $26.14 | $26.57 | $26.57 | 456,483 |
| 2017-09-06 | $26.57 | $27.12 | $26.48 | $26.79 | $26.79 | 403,993 |
| 2017-09-05 | $27.26 | $27.26 | $26.04 | $26.43 | $26.43 | 247,679 |
| 2017-09-01 | $27.01 | $27.41 | $26.88 | $27.37 | $27.37 | 230,763 |
| 2017-08-31 | $27.22 | $27.32 | $26.75 | $26.97 | $26.97 | 288,489 |
| 2017-08-30 | $26.65 | $26.90 | $26.14 | $26.60 | $26.60 | 215,288 |
| 2017-08-29 | $26.00 | $26.72 | $25.81 | $26.56 | $26.56 | 208,251 |
| 2017-08-28 | $26.44 | $26.44 | $25.31 | $26.07 | $26.07 | 404,190 |
| 2017-08-25 | $26.82 | $27.59 | $26.72 | $27.43 | $27.43 | 141,689 |
| 2017-08-24 | $26.65 | $26.98 | $26.55 | $26.82 | $26.82 | 181,911 |
| 2017-08-23 | $26.23 | $26.84 | $26.08 | $26.59 | $26.59 | 131,102 |
| 2017-08-22 | $26.62 | $26.62 | $26.02 | $26.32 | $26.32 | 73,073 |
| 2017-08-21 | $25.30 | $26.70 | $25.18 | $26.41 | $26.41 | 199,290 |
| 2017-08-18 | $25.74 | $26.20 | $25.21 | $25.28 | $25.28 | 335,660 |
| 2017-08-17 | $27.20 | $27.23 | $25.89 | $25.92 | $25.92 | 348,960 |
| 2017-08-16 | $26.25 | $27.37 | $26.14 | $27.21 | $27.21 | 268,108 |
| 2017-08-15 | $25.86 | $26.11 | $25.48 | $26.01 | $26.01 | 253,974 |
| 2017-08-14 | $25.71 | $26.00 | $25.67 | $25.82 | $25.82 | 220,589 |
| 2017-08-11 | $25.67 | $25.68 | $25.35 | $25.39 | $25.39 | 289,171 |
| 2017-08-10 | $25.63 | $25.92 | $25.49 | $25.51 | $25.51 | 387,757 |
| 2017-08-09 | $25.00 | $25.93 | $25.00 | $25.65 | $25.65 | 1,250,023 |
| 2017-08-08 | $27.15 | $27.87 | $27.10 | $27.16 | $27.16 | 118,961 |
| 2017-08-07 | $26.91 | $27.48 | $26.91 | $27.26 | $27.26 | 117,992 |
| 2017-08-04 | $26.86 | $27.26 | $26.81 | $27.05 | $27.05 | 154,988 |
| 2017-08-03 | $27.10 | $27.47 | $26.37 | $26.92 | $26.92 | 147,666 |
| 2017-08-02 | $28.04 | $28.25 | $27.05 | $27.28 | $27.28 | 153,567 |
| 2017-08-01 | $28.63 | $28.90 | $28.14 | $28.21 | $28.21 | 112,589 |
| 2017-07-31 | $28.36 | $28.91 | $28.07 | $28.61 | $28.61 | 200,240 |
| 2017-07-28 | $28.22 | $28.82 | $28.22 | $28.55 | $28.55 | 214,743 |
| 2017-07-27 | $28.56 | $28.87 | $28.13 | $28.40 | $28.40 | 143,814 |
| 2017-07-26 | $28.84 | $28.85 | $28.50 | $28.65 | $28.65 | 72,847 |
| 2017-07-25 | $28.71 | $29.02 | $28.59 | $28.72 | $28.72 | 89,908 |
| 2017-07-24 | $28.47 | $28.74 | $28.44 | $28.65 | $28.65 | 88,045 |
| 2017-07-21 | $28.60 | $28.74 | $27.92 | $28.54 | $28.54 | 177,620 |
| 2017-07-20 | $28.58 | $29.07 | $28.30 | $28.47 | $28.47 | 184,745 |
| 2017-07-19 | $28.55 | $29.23 | $28.55 | $28.58 | $28.58 | 271,190 |
| 2017-07-18 | $28.39 | $28.80 | $28.22 | $28.51 | $28.51 | 250,531 |
| 2017-07-17 | $28.81 | $29.04 | $28.36 | $28.50 | $28.50 | 199,200 |
| 2017-07-14 | $28.01 | $28.95 | $28.01 | $28.72 | $28.72 | 328,140 |
| 2017-07-13 | $28.35 | $28.41 | $27.92 | $28.05 | $28.05 | 259,507 |
| 2017-07-12 | $27.75 | $28.70 | $27.75 | $28.35 | $28.35 | 254,821 |
| 2017-07-11 | $27.70 | $28.04 | $27.41 | $27.64 | $27.64 | 225,235 |
| 2017-07-10 | $27.11 | $28.07 | $27.02 | $27.75 | $27.75 | 226,911 |
| 2017-07-07 | $26.53 | $27.16 | $26.53 | $27.14 | $27.14 | 169,137 |
| 2017-07-06 | $26.53 | $26.90 | $26.33 | $26.53 | $26.53 | 149,629 |
| 2017-07-05 | $27.00 | $27.02 | $26.25 | $26.64 | $26.64 | 163,670 |
| 2017-07-03 | $25.91 | $27.04 | $25.90 | $26.80 | $26.80 | 201,947 |
| 2017-06-30 | $26.00 | $26.25 | $25.78 | $25.87 | $25.87 | 350,372 |
| 2017-06-29 | $29.50 | $29.50 | $25.29 | $25.85 | $25.85 | 397,344 |
| 2017-06-28 | $25.60 | $25.96 | $25.45 | $25.75 | $25.75 | 150,591 |
| 2017-06-27 | $25.16 | $25.83 | $25.16 | $25.47 | $25.47 | 144,603 |
| 2017-06-26 | $25.14 | $25.63 | $25.05 | $25.26 | $25.26 | 103,953 |
| 2017-06-23 | $24.45 | $25.06 | $24.01 | $25.00 | $25.00 | 161,411 |
| 2017-06-22 | $24.66 | $24.93 | $24.37 | $24.44 | $24.44 | 81,585 |
| 2017-06-21 | $24.63 | $24.87 | $24.56 | $24.63 | $24.63 | 73,917 |
| 2017-06-20 | $24.91 | $25.00 | $24.51 | $24.61 | $24.61 | 60,134 |
| 2017-06-19 | $24.80 | $25.04 | $24.62 | $24.89 | $24.89 | 118,909 |
| 2017-06-16 | $24.65 | $25.00 | $24.28 | $24.80 | $24.80 | 101,553 |
| 2017-06-15 | $24.67 | $24.97 | $24.48 | $24.86 | $24.86 | 60,019 |
| 2017-06-14 | $24.98 | $25.27 | $24.65 | $24.95 | $24.95 | 70,770 |
| 2017-06-13 | $25.02 | $25.20 | $24.76 | $24.99 | $24.99 | 57,790 |
| 2017-06-12 | $24.83 | $25.27 | $24.75 | $24.94 | $24.94 | 85,328 |
| 2017-06-09 | $24.83 | $25.10 | $24.68 | $24.83 | $24.83 | 99,167 |
| 2017-06-08 | $24.45 | $24.98 | $24.34 | $24.69 | $24.69 | 83,098 |
| 2017-06-07 | $24.25 | $24.50 | $24.08 | $24.26 | $24.26 | 37,279 |
| 2017-06-06 | $23.80 | $24.42 | $23.77 | $24.24 | $24.24 | 110,993 |
| 2017-06-05 | $24.50 | $24.50 | $23.58 | $23.97 | $23.97 | 106,946 |
| 2017-06-02 | $25.08 | $25.08 | $24.53 | $24.56 | $24.56 | 281,025 |
| 2017-06-01 | $24.27 | $24.82 | $23.93 | $24.81 | $24.81 | 132,573 |
| 2017-05-31 | $23.94 | $24.28 | $23.65 | $24.25 | $24.25 | 135,902 |
| 2017-05-30 | $23.47 | $24.09 | $23.28 | $23.99 | $23.99 | 76,755 |
| 2017-05-26 | $23.33 | $23.60 | $23.25 | $23.52 | $23.52 | 48,896 |
| 2017-05-25 | $23.32 | $23.49 | $23.00 | $23.46 | $23.46 | 104,018 |
| 2017-05-24 | $23.29 | $23.35 | $23.07 | $23.22 | $23.22 | 119,143 |
| 2017-05-23 | $23.53 | $23.62 | $23.19 | $23.29 | $23.29 | 71,502 |
| 2017-05-22 | $23.16 | $23.67 | $23.06 | $23.51 | $23.51 | 150,864 |
| 2017-05-19 | $22.88 | $23.41 | $22.67 | $23.07 | $23.07 | 128,125 |
| 2017-05-18 | $22.60 | $23.30 | $22.58 | $22.96 | $22.96 | 113,063 |
| 2017-05-17 | $22.65 | $22.94 | $22.50 | $22.68 | $22.68 | 122,630 |
| 2017-05-16 | $22.79 | $22.91 | $22.50 | $22.86 | $22.86 | 139,830 |
| 2017-05-15 | $23.41 | $23.45 | $22.70 | $22.76 | $22.76 | 204,126 |
| 2017-05-12 | $24.28 | $24.28 | $22.89 | $23.29 | $23.29 | 365,139 |
| 2017-05-11 | $24.24 | $24.46 | $23.87 | $24.42 | $24.42 | 90,239 |
| 2017-05-10 | $24.12 | $24.33 | $24.02 | $24.29 | $24.29 | 70,772 |
| 2017-05-09 | $23.64 | $24.29 | $23.64 | $24.16 | $24.16 | 124,578 |
| 2017-05-08 | $23.57 | $24.00 | $23.33 | $23.73 | $23.73 | 132,024 |
| 2017-05-05 | $22.95 | $23.63 | $22.73 | $23.54 | $23.54 | 171,055 |
| 2017-05-04 | $22.72 | $23.01 | $22.46 | $22.84 | $22.84 | 111,737 |
| 2017-05-03 | $22.69 | $22.89 | $21.94 | $22.44 | $22.44 | 261,341 |
| 2017-05-02 | $22.80 | $23.03 | $22.47 | $22.67 | $22.67 | 108,387 |
| 2017-05-01 | $23.10 | $23.11 | $22.52 | $22.81 | $22.81 | 97,026 |
| 2017-04-28 | $23.49 | $23.49 | $22.97 | $23.04 | $23.04 | 82,898 |
| 2017-04-27 | $23.58 | $23.75 | $22.99 | $23.43 | $23.43 | 123,817 |
| 2017-04-26 | $23.00 | $23.73 | $22.61 | $23.49 | $23.49 | 154,558 |
| 2017-04-25 | $22.70 | $23.30 | $22.69 | $23.01 | $23.01 | 100,941 |
| 2017-04-24 | $22.66 | $22.87 | $22.44 | $22.60 | $22.60 | 63,032 |
| 2017-04-21 | $22.34 | $22.49 | $21.86 | $22.35 | $22.35 | 76,136 |
| 2017-04-20 | $22.08 | $22.47 | $21.96 | $22.35 | $22.35 | 62,140 |
| 2017-04-19 | $21.89 | $22.18 | $21.69 | $21.91 | $21.91 | 84,372 |
| 2017-04-18 | $21.76 | $21.92 | $21.47 | $21.80 | $21.80 | 138,901 |
| 2017-04-17 | $21.85 | $21.98 | $21.60 | $21.91 | $21.91 | 111,035 |
| 2017-04-13 | $22.30 | $22.30 | $21.69 | $21.75 | $21.75 | 96,943 |
| 2017-04-12 | $22.78 | $22.78 | $22.33 | $22.37 | $22.37 | 98,906 |
| 2017-04-11 | $22.51 | $23.09 | $22.27 | $22.87 | $22.87 | 224,261 |
| 2017-04-10 | $21.72 | $22.46 | $21.55 | $22.35 | $22.35 | 439,312 |
| 2017-04-07 | $22.34 | $22.58 | $21.44 | $21.60 | $21.60 | 349,424 |
| 2017-04-06 | $21.84 | $22.58 | $21.52 | $22.44 | $22.44 | 160,622 |
| 2017-04-05 | $21.63 | $21.98 | $21.56 | $21.71 | $21.71 | 101,116 |
| 2017-04-04 | $21.79 | $21.81 | $21.39 | $21.69 | $21.69 | 124,298 |
| 2017-04-03 | $22.44 | $22.44 | $21.70 | $21.78 | $21.78 | 94,335 |
| 2017-03-31 | $22.25 | $22.57 | $22.09 | $22.45 | $22.45 | 94,078 |
| 2017-03-30 | $22.33 | $22.35 | $21.90 | $22.19 | $22.19 | 115,981 |
| 2017-03-29 | $21.90 | $22.44 | $21.69 | $22.34 | $22.34 | 214,853 |
| 2017-03-28 | $21.17 | $22.10 | $20.97 | $22.04 | $22.04 | 186,677 |
| 2017-03-27 | $21.47 | $21.47 | $20.68 | $21.26 | $21.26 | 152,642 |
| 2017-03-24 | $21.24 | $22.20 | $21.21 | $21.58 | $21.58 | 227,256 |
| 2017-03-23 | $20.82 | $21.06 | $20.76 | $20.99 | $20.99 | 132,619 |
| 2017-03-22 | $20.97 | $21.22 | $20.52 | $20.75 | $20.75 | 104,575 |
| 2017-03-21 | $21.37 | $21.37 | $20.83 | $21.02 | $21.02 | 159,183 |
| 2017-03-20 | $21.58 | $21.58 | $20.74 | $21.22 | $21.22 | 176,124 |
| 2017-03-17 | $21.67 | $22.14 | $21.42 | $21.51 | $21.51 | 200,011 |
| 2017-03-16 | $21.66 | $21.88 | $21.51 | $21.82 | $21.82 | 69,455 |
| 2017-03-15 | $21.15 | $21.84 | $20.68 | $21.63 | $21.63 | 150,574 |
| 2017-03-14 | $21.03 | $21.34 | $20.83 | $21.05 | $21.05 | 60,640 |
| 2017-03-13 | $20.94 | $21.18 | $20.88 | $21.14 | $21.14 | 80,354 |
| 2017-03-10 | $21.18 | $21.40 | $20.63 | $20.94 | $20.94 | 122,760 |
| 2017-03-09 | $21.34 | $21.34 | $20.85 | $21.01 | $21.01 | 120,147 |
| 2017-03-08 | $20.99 | $21.45 | $20.90 | $21.41 | $21.41 | 200,283 |
| 2017-03-07 | $21.15 | $21.18 | $20.21 | $20.81 | $20.81 | 168,860 |
| 2017-03-06 | $21.13 | $21.25 | $20.65 | $21.21 | $21.21 | 260,456 |
| 2017-03-03 | $21.32 | $21.50 | $21.15 | $21.30 | $21.30 | 133,321 |
| 2017-03-02 | $21.19 | $21.51 | $21.05 | $21.40 | $21.40 | 133,326 |
| 2017-03-01 | $20.82 | $21.22 | $20.72 | $21.19 | $21.19 | 91,897 |
| 2017-02-28 | $20.82 | $20.88 | $20.40 | $20.56 | $20.56 | 127,587 |
| 2017-02-27 | $20.80 | $21.22 | $20.60 | $20.91 | $20.91 | 172,711 |
| 2017-02-24 | $20.70 | $21.03 | $20.54 | $20.84 | $20.84 | 84,900 |
| 2017-02-23 | $21.16 | $21.16 | $20.79 | $20.83 | $20.83 | 101,385 |
| 2017-02-22 | $20.87 | $21.28 | $20.78 | $21.20 | $21.20 | 130,648 |
| 2017-02-21 | $21.69 | $21.70 | $20.93 | $20.99 | $20.99 | 146,285 |
| 2017-02-17 | $21.28 | $21.46 | $21.14 | $21.37 | $21.37 | 190,120 |
| 2017-02-16 | $21.41 | $21.86 | $21.05 | $21.20 | $21.20 | 150,361 |
| 2017-02-15 | $21.35 | $21.50 | $21.07 | $21.43 | $21.43 | 133,243 |
| 2017-02-14 | $21.26 | $21.59 | $21.21 | $21.30 | $21.30 | 135,575 |
| 2017-02-13 | $21.50 | $21.59 | $20.75 | $21.25 | $21.25 | 161,810 |
| 2017-02-10 | $22.69 | $22.95 | $21.21 | $21.41 | $21.41 | 186,302 |
| 2017-02-09 | $21.64 | $22.56 | $21.57 | $22.46 | $22.46 | 372,457 |
| 2017-02-08 | $20.79 | $21.61 | $20.50 | $21.53 | $21.53 | 232,948 |
| 2017-02-07 | $21.00 | $21.20 | $20.70 | $20.95 | $20.95 | 224,169 |
| 2017-02-06 | $20.05 | $20.93 | $20.05 | $20.93 | $20.93 | 278,813 |
| 2017-02-03 | $20.22 | $20.38 | $19.90 | $19.97 | $19.97 | 244,564 |
| 2017-02-02 | $20.16 | $20.50 | $19.86 | $20.00 | $20.00 | 163,432 |
| 2017-02-01 | $19.62 | $20.51 | $18.92 | $19.99 | $19.99 | 530,406 |
| 2017-01-31 | $17.78 | $18.67 | $17.57 | $18.56 | $18.56 | 165,994 |
| 2017-01-30 | $17.92 | $18.00 | $17.68 | $17.80 | $17.80 | 57,624 |
| 2017-01-27 | $17.53 | $18.04 | $17.52 | $17.97 | $17.97 | 106,755 |
| 2017-01-26 | $18.07 | $18.53 | $17.43 | $17.58 | $17.58 | 78,202 |
| 2017-01-25 | $17.92 | $18.25 | $17.81 | $18.11 | $18.11 | 79,014 |
| 2017-01-24 | $17.33 | $18.37 | $17.33 | $17.94 | $17.94 | 200,841 |
| 2017-01-23 | $17.38 | $17.48 | $17.17 | $17.17 | $17.17 | 35,828 |
| 2017-01-20 | $17.65 | $17.75 | $17.29 | $17.38 | $17.38 | 70,836 |
| 2017-01-19 | $17.70 | $17.77 | $17.31 | $17.49 | $17.49 | 56,984 |
| 2017-01-18 | $17.70 | $18.09 | $17.49 | $17.57 | $17.57 | 150,347 |
| 2017-01-17 | $17.61 | $17.96 | $17.42 | $17.57 | $17.57 | 51,308 |
| 2017-01-13 | $17.72 | $17.87 | $17.63 | $17.79 | $17.79 | 60,951 |
| 2017-01-12 | $17.99 | $18.29 | $17.49 | $17.62 | $17.62 | 66,266 |
| 2017-01-11 | $18.63 | $18.63 | $18.09 | $18.40 | $18.40 | 80,954 |
| 2017-01-10 | $18.34 | $18.64 | $18.34 | $18.50 | $18.50 | 86,117 |
| 2017-01-09 | $18.79 | $18.79 | $18.30 | $18.35 | $18.35 | 344,121 |
| 2017-01-06 | $19.53 | $19.53 | $18.74 | $18.77 | $18.77 | 70,266 |
| 2017-01-05 | $19.56 | $19.62 | $19.03 | $19.51 | $19.51 | 97,291 |
| 2017-01-04 | $19.17 | $19.71 | $19.07 | $19.63 | $19.63 | 229,632 |
| 2017-01-03 | $19.31 | $19.48 | $18.86 | $19.07 | $19.07 | 107,671 |
| 2016-12-30 | $19.17 | $19.18 | $18.81 | $19.08 | $19.08 | 54,932 |
| 2016-12-29 | $19.00 | $19.13 | $18.90 | $19.06 | $19.06 | 86,218 |
| 2016-12-28 | $19.00 | $19.00 | $18.76 | $18.99 | $18.99 | 145,012 |
| 2016-12-27 | $18.85 | $19.22 | $18.81 | $18.99 | $18.99 | 46,951 |
| 2016-12-23 | $18.67 | $18.93 | $18.56 | $18.89 | $18.89 | 49,709 |
| 2016-12-22 | $18.87 | $18.87 | $18.29 | $18.73 | $18.73 | 67,291 |
| 2016-12-21 | $18.94 | $19.00 | $18.74 | $18.74 | $18.74 | 39,219 |
| 2016-12-20 | $18.95 | $19.10 | $18.52 | $19.00 | $19.00 | 86,988 |
| 2016-12-19 | $19.00 | $19.01 | $18.75 | $18.78 | $18.78 | 78,091 |
| 2016-12-16 | $19.50 | $19.57 | $18.89 | $18.94 | $18.94 | 150,804 |
| 2016-12-15 | $19.49 | $19.90 | $19.45 | $19.53 | $19.53 | 111,049 |
| 2016-12-14 | $19.64 | $19.90 | $19.31 | $19.53 | $19.53 | 88,274 |
| 2016-12-13 | $19.73 | $20.07 | $19.66 | $19.79 | $19.79 | 64,362 |
| 2016-12-12 | $20.07 | $20.07 | $19.52 | $19.70 | $19.70 | 115,919 |
| 2016-12-09 | $19.60 | $20.10 | $19.58 | $19.99 | $19.99 | 142,289 |
| 2016-12-08 | $18.99 | $19.50 | $18.76 | $19.27 | $19.27 | 162,041 |
| 2016-12-07 | $18.33 | $18.92 | $18.15 | $18.83 | $18.83 | 83,691 |
| 2016-12-06 | $18.08 | $18.38 | $17.91 | $18.22 | $18.22 | 155,499 |
| 2016-12-05 | $17.89 | $18.27 | $17.62 | $18.00 | $18.00 | 109,611 |
| 2016-12-02 | $18.17 | $18.31 | $17.87 | $17.87 | $17.87 | 42,742 |
| 2016-12-01 | $18.25 | $18.29 | $17.99 | $18.14 | $18.14 | 106,901 |
| 2016-11-30 | $18.44 | $18.49 | $17.56 | $18.20 | $18.20 | 125,454 |
| 2016-11-29 | $18.15 | $18.50 | $18.00 | $18.28 | $18.28 | 119,204 |
| 2016-11-28 | $18.22 | $18.34 | $18.05 | $18.24 | $18.24 | 71,387 |
| 2016-11-25 | $18.58 | $18.59 | $18.15 | $18.22 | $18.22 | 73,071 |
| 2016-11-23 | $17.73 | $18.62 | $17.69 | $18.58 | $18.58 | 136,661 |
| 2016-11-22 | $17.66 | $17.80 | $17.58 | $17.79 | $17.79 | 82,619 |
| 2016-11-21 | $17.61 | $17.83 | $17.40 | $17.51 | $17.51 | 72,048 |
| 2016-11-18 | $17.15 | $17.83 | $17.15 | $17.50 | $17.50 | 136,229 |
| 2016-11-17 | $17.50 | $17.79 | $17.18 | $17.19 | $17.19 | 89,850 |
| 2016-11-16 | $17.37 | $17.53 | $16.66 | $17.49 | $17.49 | 83,829 |
| 2016-11-15 | $17.30 | $17.50 | $17.11 | $17.44 | $17.44 | 156,457 |
| 2016-11-14 | $17.59 | $17.85 | $17.11 | $17.28 | $17.28 | 294,218 |
| 2016-11-11 | $16.88 | $17.56 | $16.78 | $17.45 | $17.45 | 152,920 |
| 2016-11-10 | $16.49 | $17.19 | $16.39 | $16.88 | $16.88 | 135,986 |
| 2016-11-09 | $15.75 | $16.35 | $15.39 | $16.34 | $16.34 | 106,097 |
| 2016-11-08 | $16.05 | $16.15 | $15.80 | $16.01 | $16.01 | 63,208 |
| 2016-11-07 | $15.95 | $16.11 | $15.67 | $16.04 | $16.04 | 150,334 |
| 2016-11-04 | $15.29 | $15.90 | $15.29 | $15.62 | $15.62 | 179,544 |
| 2016-11-03 | $15.02 | $15.36 | $14.93 | $15.31 | $15.31 | 120,687 |
| 2016-11-02 | $14.90 | $15.16 | $14.75 | $15.01 | $15.01 | 206,465 |
| 2016-11-01 | $14.75 | $15.24 | $14.62 | $14.89 | $14.89 | 259,247 |
| 2016-10-31 | $14.51 | $14.80 | $14.50 | $14.67 | $14.67 | 131,108 |
| 2016-10-28 | $14.35 | $14.65 | $14.28 | $14.57 | $14.57 | 52,677 |
| 2016-10-27 | $14.64 | $14.79 | $14.33 | $14.35 | $14.35 | 84,219 |
| 2016-10-26 | $14.77 | $15.04 | $14.61 | $14.64 | $14.64 | 87,815 |
| 2016-10-25 | $14.81 | $14.93 | $14.68 | $14.84 | $14.84 | 104,209 |
| 2016-10-24 | $14.66 | $14.96 | $14.65 | $14.94 | $14.94 | 55,079 |
| 2016-10-21 | $14.50 | $14.70 | $14.42 | $14.55 | $14.55 | 160,015 |
| 2016-10-20 | $14.45 | $14.84 | $14.39 | $14.59 | $14.59 | 161,931 |
| 2016-10-19 | $14.29 | $14.68 | $14.29 | $14.50 | $14.50 | 87,922 |
| 2016-10-18 | $14.45 | $14.46 | $14.25 | $14.30 | $14.30 | 65,724 |
| 2016-10-17 | $14.28 | $14.50 | $14.12 | $14.46 | $14.46 | 89,442 |
| 2016-10-14 | $14.23 | $14.32 | $14.17 | $14.22 | $14.22 | 70,218 |
| 2016-10-13 | $14.25 | $14.29 | $14.12 | $14.19 | $14.19 | 87,886 |
| 2016-10-12 | $14.40 | $14.54 | $14.27 | $14.33 | $14.33 | 59,644 |
| 2016-10-11 | $14.50 | $14.59 | $14.44 | $14.48 | $14.48 | 149,027 |
| 2016-10-10 | $14.48 | $14.67 | $14.45 | $14.50 | $14.50 | 112,055 |
| 2016-10-07 | $14.49 | $14.55 | $14.34 | $14.42 | $14.42 | 183,253 |
| 2016-10-06 | $14.95 | $14.95 | $14.42 | $14.49 | $14.49 | 78,078 |
| 2016-10-05 | $15.02 | $15.20 | $14.96 | $14.96 | $14.96 | 73,913 |
| 2016-10-04 | $14.76 | $15.02 | $14.73 | $14.93 | $14.93 | 170,090 |
| 2016-10-03 | $14.97 | $15.14 | $14.65 | $14.68 | $14.68 | 169,498 |
| 2016-09-30 | $14.66 | $15.57 | $14.52 | $14.90 | $14.90 | 158,269 |
| 2016-09-29 | $15.02 | $15.03 | $14.48 | $14.56 | $14.56 | 144,216 |
| 2016-09-28 | $15.29 | $15.30 | $14.74 | $14.99 | $14.99 | 151,325 |
| 2016-09-27 | $15.24 | $15.48 | $15.19 | $15.25 | $15.25 | 85,859 |
| 2016-09-26 | $14.97 | $15.43 | $14.87 | $15.20 | $15.20 | 118,708 |
| 2016-09-23 | $15.01 | $15.38 | $14.97 | $15.02 | $15.02 | 118,937 |
| 2016-09-22 | $15.02 | $15.24 | $14.92 | $14.97 | $14.97 | 99,886 |
| 2016-09-21 | $14.78 | $15.11 | $14.70 | $14.87 | $14.87 | 144,323 |
| 2016-09-20 | $15.11 | $15.39 | $14.45 | $14.84 | $14.84 | 151,871 |
| 2016-09-19 | $14.90 | $15.31 | $14.90 | $14.99 | $14.99 | 104,866 |
| 2016-09-16 | $14.57 | $15.31 | $14.34 | $14.79 | $14.79 | 162,670 |
| 2016-09-15 | $14.24 | $14.58 | $14.09 | $14.56 | $14.56 | 85,455 |
| 2016-09-14 | $14.17 | $15.03 | $14.08 | $14.23 | $14.23 | 83,733 |
| 2016-09-13 | $14.76 | $14.76 | $13.96 | $14.10 | $14.10 | 78,955 |
| 2016-09-12 | $14.53 | $14.86 | $14.18 | $14.70 | $14.70 | 78,753 |
| 2016-09-09 | $15.18 | $15.26 | $14.78 | $14.78 | $14.78 | 69,063 |
| 2016-09-08 | $15.05 | $15.18 | $14.93 | $15.18 | $15.18 | 86,894 |
| 2016-09-07 | $15.00 | $16.78 | $14.92 | $14.98 | $14.98 | 305,851 |
| 2016-09-06 | $13.87 | $13.99 | $13.79 | $13.91 | $13.91 | 92,445 |
| 2016-09-02 | $13.66 | $13.81 | $13.46 | $13.77 | $13.77 | 50,220 |
| 2016-09-01 | $13.78 | $13.88 | $13.38 | $13.61 | $13.61 | 52,650 |
| 2016-08-31 | $13.71 | $13.85 | $13.68 | $13.69 | $13.69 | 70,054 |
| 2016-08-30 | $13.41 | $13.79 | $13.41 | $13.69 | $13.69 | 49,160 |
| 2016-08-29 | $13.49 | $13.64 | $12.91 | $13.61 | $13.61 | 31,374 |
| 2016-08-26 | $13.61 | $13.72 | $13.30 | $13.45 | $13.45 | 21,443 |
| 2016-08-25 | $13.43 | $13.66 | $13.29 | $13.52 | $13.52 | 74,973 |
| 2016-08-24 | $12.95 | $13.46 | $12.79 | $13.39 | $13.39 | 62,455 |
| 2016-08-23 | $13.14 | $13.17 | $12.89 | $12.95 | $12.95 | 82,709 |
| 2016-08-22 | $13.00 | $13.14 | $12.69 | $13.00 | $13.00 | 65,973 |
| 2016-08-19 | $12.74 | $13.11 | $12.55 | $12.99 | $12.99 | 117,336 |
| 2016-08-18 | $12.83 | $12.86 | $12.55 | $12.81 | $12.81 | 78,364 |
| 2016-08-17 | $12.85 | $12.93 | $12.35 | $12.86 | $12.86 | 163,203 |
| 2016-08-16 | $13.77 | $13.80 | $12.87 | $12.88 | $12.88 | 86,096 |
| 2016-08-15 | $13.18 | $13.85 | $13.17 | $13.81 | $13.81 | 80,602 |
| 2016-08-12 | $12.98 | $13.24 | $12.82 | $13.17 | $13.17 | 67,221 |
| 2016-08-11 | $12.95 | $13.18 | $12.74 | $12.98 | $12.98 | 89,380 |
| 2016-08-10 | $13.10 | $13.47 | $12.75 | $12.88 | $12.88 | 89,663 |
| 2016-08-09 | $13.33 | $13.54 | $13.00 | $13.06 | $13.06 | 36,001 |
| 2016-08-08 | $13.37 | $13.47 | $13.29 | $13.34 | $13.34 | 25,754 |
| 2016-08-05 | $13.06 | $13.37 | $12.98 | $13.33 | $13.33 | 56,050 |
| 2016-08-04 | $13.16 | $13.33 | $12.94 | $12.96 | $12.96 | 64,680 |
| 2016-08-03 | $12.99 | $13.33 | $12.93 | $13.11 | $13.11 | 73,360 |
| 2016-08-02 | $13.31 | $13.42 | $13.00 | $13.00 | $13.00 | 40,964 |
| 2016-08-01 | $13.61 | $13.61 | $13.02 | $13.32 | $13.32 | 65,651 |
| 2016-07-29 | $13.11 | $13.70 | $13.02 | $13.64 | $13.64 | 72,993 |
| 2016-07-28 | $13.27 | $13.31 | $13.11 | $13.17 | $13.17 | 30,664 |
| 2016-07-27 | $13.42 | $13.61 | $13.11 | $13.31 | $13.31 | 40,402 |
| 2016-07-26 | $13.30 | $13.74 | $13.25 | $13.41 | $13.41 | 172,184 |
| 2016-07-25 | $13.42 | $13.42 | $13.00 | $13.20 | $13.20 | 39,841 |
| 2016-07-22 | $13.20 | $13.49 | $13.12 | $13.38 | $13.38 | 74,679 |
| 2016-07-21 | $13.45 | $13.47 | $13.22 | $13.24 | $13.24 | 49,317 |
| 2016-07-20 | $13.36 | $13.85 | $13.28 | $13.43 | $13.43 | 92,991 |
| 2016-07-19 | $13.54 | $13.77 | $13.25 | $13.33 | $13.33 | 93,602 |
| 2016-07-18 | $13.69 | $13.71 | $13.27 | $13.57 | $13.57 | 72,124 |
| 2016-07-15 | $13.17 | $13.51 | $13.04 | $13.40 | $13.40 | 119,542 |
| 2016-07-14 | $13.40 | $13.45 | $13.03 | $13.04 | $13.04 | 58,540 |
| 2016-07-13 | $13.78 | $13.84 | $13.27 | $13.34 | $13.34 | 181,560 |
| 2016-07-12 | $13.09 | $13.96 | $13.09 | $13.86 | $13.86 | 152,282 |
| 2016-07-11 | $13.04 | $13.40 | $12.97 | $12.98 | $12.98 | 125,838 |
| 2016-07-08 | $12.62 | $13.23 | $12.58 | $13.03 | $13.03 | 162,296 |
| 2016-07-07 | $12.47 | $12.57 | $12.34 | $12.52 | $12.52 | 93,186 |
| 2016-07-06 | $12.36 | $12.65 | $12.22 | $12.38 | $12.38 | 91,863 |
| 2016-07-05 | $12.37 | $12.50 | $12.28 | $12.36 | $12.36 | 150,747 |
| 2016-07-01 | $12.15 | $12.48 | $12.13 | $12.37 | $12.37 | 70,269 |
| 2016-06-30 | $11.86 | $12.08 | $11.76 | $12.08 | $12.08 | 80,431 |
| 2016-06-29 | $11.88 | $12.06 | $11.80 | $11.85 | $11.85 | 77,579 |
| 2016-06-28 | $11.75 | $11.91 | $11.59 | $11.73 | $11.73 | 86,663 |
| 2016-06-27 | $12.17 | $12.17 | $11.38 | $11.58 | $11.58 | 199,797 |
| 2016-06-24 | $12.21 | $12.34 | $12.04 | $12.22 | $12.22 | 210,143 |
| 2016-06-23 | $12.89 | $12.90 | $12.67 | $12.69 | $12.69 | 306,515 |
| 2016-06-22 | $12.99 | $13.31 | $12.81 | $12.82 | $12.82 | 235,871 |
| 2016-06-21 | $13.93 | $14.08 | $12.89 | $12.96 | $12.96 | 159,707 |
| 2016-06-20 | $14.06 | $14.49 | $13.96 | $14.00 | $14.00 | 149,013 |
| 2016-06-17 | $13.95 | $14.18 | $13.78 | $14.00 | $14.00 | 85,586 |
| 2016-06-16 | $13.92 | $13.98 | $13.63 | $13.95 | $13.95 | 27,914 |
| 2016-06-15 | $13.83 | $14.08 | $13.72 | $13.99 | $13.99 | 112,975 |
| 2016-06-14 | $13.72 | $13.85 | $13.53 | $13.74 | $13.74 | 32,426 |
| 2016-06-13 | $13.95 | $14.14 | $13.64 | $13.76 | $13.76 | 60,189 |
| 2016-06-10 | $13.98 | $14.14 | $13.81 | $13.94 | $13.94 | 53,787 |
| 2016-06-09 | $14.29 | $14.29 | $13.71 | $14.11 | $14.11 | 63,409 |
| 2016-06-08 | $13.92 | $14.40 | $13.75 | $14.28 | $14.28 | 116,873 |
| 2016-06-07 | $13.77 | $14.26 | $13.68 | $13.86 | $13.86 | 96,934 |
| 2016-06-06 | $13.63 | $13.79 | $13.60 | $13.72 | $13.72 | 38,307 |
| 2016-06-03 | $13.65 | $13.79 | $13.37 | $13.63 | $13.63 | 55,870 |
| 2016-06-02 | $13.84 | $13.88 | $13.59 | $13.72 | $13.72 | 62,273 |
| 2016-06-01 | $13.74 | $13.95 | $13.44 | $13.85 | $13.85 | 134,165 |
| 2016-05-31 | $13.97 | $14.07 | $13.50 | $13.60 | $13.60 | 151,538 |
| 2016-05-27 | $13.85 | $14.04 | $13.57 | $13.85 | $13.85 | 89,262 |
| 2016-05-26 | $13.65 | $13.95 | $13.53 | $13.84 | $13.84 | 90,136 |
| 2016-05-25 | $13.55 | $13.69 | $13.32 | $13.67 | $13.67 | 49,828 |
| 2016-05-24 | $13.14 | $13.53 | $13.02 | $13.42 | $13.42 | 61,648 |
| 2016-05-23 | $13.16 | $13.20 | $12.88 | $13.10 | $13.10 | 103,843 |
| 2016-05-20 | $13.10 | $13.12 | $12.90 | $13.09 | $13.09 | 73,809 |
| 2016-05-19 | $13.26 | $13.26 | $12.88 | $13.01 | $13.01 | 104,816 |
| 2016-05-18 | $12.93 | $13.31 | $12.65 | $13.21 | $13.21 | 196,818 |
| 2016-05-17 | $13.40 | $13.64 | $12.80 | $12.97 | $12.97 | 117,052 |
| 2016-05-16 | $13.70 | $13.93 | $13.27 | $13.45 | $13.45 | 161,188 |
| 2016-05-13 | $13.64 | $13.87 | $13.17 | $13.70 | $13.70 | 134,878 |
| 2016-05-12 | $14.32 | $14.32 | $13.62 | $13.63 | $13.63 | 160,469 |
| 2016-05-11 | $14.27 | $14.50 | $13.97 | $14.17 | $14.17 | 104,640 |
| 2016-05-10 | $14.07 | $14.41 | $13.79 | $14.24 | $14.24 | 198,027 |
| 2016-05-09 | $14.59 | $14.77 | $14.32 | $14.36 | $14.36 | 85,524 |
| 2016-05-06 | $14.40 | $14.71 | $14.20 | $14.58 | $14.58 | 88,227 |
| 2016-05-05 | $14.17 | $15.08 | $14.17 | $14.48 | $14.48 | 219,606 |
| 2016-05-04 | $17.00 | $17.25 | $14.13 | $14.17 | $14.17 | 844,526 |
| 2016-05-03 | $17.30 | $17.62 | $17.07 | $17.51 | $17.51 | 65,043 |
| 2016-05-02 | $17.76 | $17.77 | $17.23 | $17.47 | $17.47 | 113,654 |
| 2016-04-29 | $17.58 | $17.66 | $17.23 | $17.60 | $17.60 | 41,683 |
| 2016-04-28 | $17.71 | $17.80 | $17.26 | $17.61 | $17.61 | 104,086 |
| 2016-04-27 | $17.78 | $18.08 | $17.59 | $17.89 | $17.89 | 96,214 |
| 2016-04-26 | $17.54 | $17.79 | $17.32 | $17.73 | $17.73 | 92,295 |
| 2016-04-25 | $17.74 | $17.75 | $17.19 | $17.53 | $17.53 | 82,923 |
| 2016-04-22 | $17.32 | $17.91 | $17.27 | $17.79 | $17.79 | 74,229 |
| 2016-04-21 | $16.79 | $17.50 | $16.79 | $17.26 | $17.26 | 111,081 |
| 2016-04-20 | $16.21 | $16.99 | $16.17 | $16.87 | $16.87 | 120,922 |
| 2016-04-19 | $16.38 | $16.47 | $16.12 | $16.16 | $16.16 | 101,832 |
| 2016-04-18 | $16.04 | $16.43 | $15.85 | $16.31 | $16.31 | 44,288 |
| 2016-04-15 | $15.81 | $16.33 | $15.81 | $16.15 | $16.15 | 47,981 |
| 2016-04-14 | $15.65 | $16.00 | $15.37 | $15.83 | $15.83 | 58,563 |
| 2016-04-13 | $15.18 | $15.74 | $15.00 | $15.67 | $15.67 | 54,865 |
| 2016-04-12 | $14.94 | $15.35 | $14.90 | $15.14 | $15.14 | 50,908 |
| 2016-04-11 | $15.50 | $15.63 | $15.01 | $15.02 | $15.02 | 62,405 |
| 2016-04-08 | $16.04 | $16.04 | $15.20 | $15.37 | $15.37 | 64,965 |
| 2016-04-07 | $15.90 | $16.21 | $15.27 | $15.97 | $15.97 | 58,925 |
| 2016-04-06 | $16.08 | $16.08 | $15.82 | $16.02 | $16.02 | 35,858 |
| 2016-04-05 | $15.77 | $16.13 | $15.46 | $16.03 | $16.03 | 73,711 |
| 2016-04-04 | $16.02 | $16.10 | $15.70 | $16.00 | $16.00 | 72,188 |
| 2016-04-01 | $16.21 | $16.25 | $15.85 | $16.13 | $16.13 | 45,665 |
| 2016-03-31 | $16.01 | $16.71 | $16.01 | $16.40 | $16.40 | 99,131 |
| 2016-03-30 | $15.95 | $16.20 | $15.91 | $16.09 | $16.09 | 66,715 |
| 2016-03-29 | $14.94 | $15.94 | $14.94 | $15.93 | $15.93 | 71,152 |
| 2016-03-28 | $14.52 | $15.07 | $14.32 | $15.01 | $15.01 | 209,240 |
| 2016-03-24 | $14.39 | $14.58 | $14.06 | $14.54 | $14.54 | 55,663 |
| 2016-03-23 | $15.01 | $15.01 | $14.41 | $14.42 | $14.42 | 56,845 |
| 2016-03-22 | $15.52 | $15.52 | $15.06 | $15.10 | $15.10 | 70,713 |
| 2016-03-21 | $15.14 | $16.10 | $15.07 | $15.54 | $15.54 | 192,917 |
| 2016-03-18 | $14.58 | $15.37 | $14.36 | $15.28 | $15.28 | 201,360 |
| 2016-03-17 | $14.46 | $14.71 | $14.26 | $14.62 | $14.62 | 69,531 |
| 2016-03-16 | $14.39 | $14.97 | $14.30 | $14.43 | $14.43 | 78,779 |
| 2016-03-15 | $15.05 | $15.20 | $14.31 | $14.39 | $14.39 | 61,968 |
| 2016-03-14 | $15.00 | $15.44 | $14.84 | $15.28 | $15.28 | 44,891 |
| 2016-03-11 | $14.96 | $15.03 | $14.74 | $14.99 | $14.99 | 65,341 |
| 2016-03-10 | $15.24 | $15.25 | $14.76 | $14.83 | $14.83 | 36,371 |
| 2016-03-09 | $15.08 | $15.33 | $14.80 | $15.20 | $15.20 | 58,074 |
| 2016-03-08 | $15.31 | $15.54 | $14.95 | $15.04 | $15.04 | 72,036 |
| 2016-03-07 | $15.02 | $15.72 | $14.96 | $15.42 | $15.42 | 179,462 |
| 2016-03-04 | $15.87 | $15.97 | $14.99 | $15.04 | $15.04 | 90,682 |
| 2016-03-03 | $15.38 | $16.01 | $15.38 | $15.94 | $15.94 | 88,640 |
| 2016-03-02 | $15.27 | $15.55 | $15.15 | $15.41 | $15.41 | 62,770 |
| 2016-03-01 | $15.53 | $15.62 | $15.19 | $15.27 | $15.27 | 43,623 |
| 2016-02-29 | $15.62 | $15.72 | $15.39 | $15.45 | $15.45 | 48,434 |
| 2016-02-26 | $15.72 | $15.98 | $15.56 | $15.58 | $15.58 | 70,912 |
| 2016-02-25 | $15.20 | $15.85 | $14.85 | $15.71 | $15.71 | 109,895 |
| 2016-02-24 | $14.38 | $15.07 | $14.38 | $14.87 | $14.87 | 71,550 |
| 2016-02-23 | $14.58 | $14.99 | $14.24 | $14.52 | $14.52 | 75,066 |
| 2016-02-22 | $14.19 | $14.74 | $14.12 | $14.69 | $14.69 | 75,248 |
| 2016-02-19 | $13.97 | $14.26 | $13.82 | $14.19 | $14.19 | 66,793 |
| 2016-02-18 | $14.10 | $14.38 | $13.84 | $13.99 | $13.99 | 110,827 |
| 2016-02-17 | $13.97 | $14.55 | $13.95 | $14.03 | $14.03 | 173,238 |
| 2016-02-16 | $14.49 | $14.49 | $13.83 | $13.92 | $13.92 | 107,134 |
| 2016-02-12 | $14.66 | $14.77 | $14.17 | $14.35 | $14.35 | 52,457 |
| 2016-02-11 | $14.27 | $14.68 | $14.15 | $14.55 | $14.55 | 135,072 |
| 2016-02-10 | $14.21 | $14.68 | $14.10 | $14.57 | $14.57 | 120,312 |
| 2016-02-09 | $14.36 | $14.86 | $14.07 | $14.17 | $14.17 | 122,066 |
| 2016-02-08 | $13.70 | $14.59 | $13.70 | $14.52 | $14.52 | 123,821 |
| 2016-02-05 | $14.36 | $14.36 | $13.62 | $13.80 | $13.80 | 139,412 |
| 2016-02-04 | $12.73 | $14.54 | $12.38 | $14.41 | $14.41 | 216,700 |
| 2016-02-03 | $12.97 | $13.10 | $11.97 | $12.78 | $12.78 | 227,823 |
| 2016-02-02 | $12.98 | $13.01 | $12.56 | $12.65 | $12.65 | 121,078 |
| 2016-02-01 | $13.00 | $13.17 | $12.75 | $13.09 | $13.09 | 106,916 |
| 2016-01-29 | $12.59 | $13.22 | $12.59 | $13.07 | $13.07 | 238,086 |
| 2016-01-28 | $12.81 | $13.13 | $12.54 | $12.59 | $12.59 | 144,732 |
| 2016-01-27 | $12.83 | $13.00 | $12.44 | $12.73 | $12.73 | 126,923 |
| 2016-01-26 | $13.22 | $13.23 | $12.84 | $12.93 | $12.93 | 131,450 |
| 2016-01-25 | $13.16 | $13.38 | $12.92 | $13.10 | $13.10 | 152,514 |
| 2016-01-22 | $13.25 | $13.63 | $13.03 | $13.20 | $13.20 | 102,982 |
| 2016-01-21 | $13.38 | $13.47 | $12.84 | $13.01 | $13.01 | 93,587 |
| 2016-01-20 | $13.31 | $13.70 | $12.73 | $13.35 | $13.35 | 268,460 |
| 2016-01-19 | $13.85 | $14.00 | $13.23 | $13.45 | $13.45 | 98,303 |
| 2016-01-15 | $13.93 | $14.02 | $13.12 | $13.81 | $13.81 | 190,800 |
| 2016-01-14 | $15.20 | $15.35 | $14.28 | $14.36 | $14.36 | 155,607 |
| 2016-01-13 | $15.13 | $15.40 | $14.90 | $15.07 | $15.07 | 133,883 |
| 2016-01-12 | $15.52 | $15.77 | $15.08 | $15.10 | $15.10 | 80,345 |
| 2016-01-11 | $15.13 | $15.74 | $15.02 | $15.47 | $15.47 | 61,973 |
| 2016-01-08 | $15.64 | $15.64 | $15.06 | $15.08 | $15.08 | 158,384 |
| 2016-01-07 | $16.15 | $16.23 | $15.58 | $15.64 | $15.64 | 114,305 |
| 2016-01-06 | $16.04 | $16.59 | $16.04 | $16.39 | $16.39 | 79,982 |
| 2016-01-05 | $16.10 | $16.48 | $15.93 | $16.32 | $16.32 | 139,420 |
| 2016-01-04 | $16.37 | $16.37 | $15.58 | $16.12 | $16.12 | 103,766 |
| 2015-12-31 | $16.00 | $16.83 | $14.91 | $16.37 | $16.37 | 102,935 |
| 2015-12-30 | $16.21 | $16.24 | $15.95 | $16.04 | $16.04 | 80,145 |
| 2015-12-29 | $16.00 | $16.37 | $15.92 | $16.28 | $16.28 | 75,732 |
| 2015-12-28 | $16.03 | $16.17 | $15.73 | $16.00 | $16.00 | 57,644 |
| 2015-12-24 | $16.00 | $16.33 | $15.73 | $16.04 | $16.04 | 20,608 |
| 2015-12-23 | $16.00 | $16.54 | $15.71 | $16.08 | $16.08 | 40,225 |
| 2015-12-22 | $16.09 | $16.50 | $15.93 | $16.11 | $16.11 | 38,174 |
| 2015-12-21 | $16.30 | $16.48 | $15.80 | $16.11 | $16.11 | 84,596 |
| 2015-12-18 | $16.30 | $16.53 | $15.71 | $16.23 | $16.23 | 226,004 |
| 2015-12-17 | $16.11 | $16.48 | $15.96 | $16.28 | $16.28 | 138,465 |
| 2015-12-16 | $15.95 | $16.35 | $15.54 | $16.10 | $16.10 | 79,722 |
| 2015-12-15 | $15.64 | $16.42 | $14.82 | $15.84 | $15.84 | 117,991 |
| 2015-12-14 | $15.20 | $15.55 | $15.18 | $15.51 | $15.51 | 98,276 |
| 2015-12-11 | $14.95 | $15.29 | $14.92 | $15.27 | $15.27 | 61,989 |
| 2015-12-10 | $15.88 | $15.88 | $15.27 | $15.32 | $15.32 | 86,937 |
| 2015-12-09 | $15.64 | $16.07 | $15.64 | $15.89 | $15.89 | 142,465 |
| 2015-12-08 | $16.23 | $16.23 | $15.45 | $15.82 | $15.82 | 134,270 |
| 2015-12-07 | $16.24 | $16.40 | $16.00 | $16.32 | $16.32 | 102,513 |
| 2015-12-04 | $16.00 | $16.32 | $15.77 | $16.27 | $16.27 | 87,573 |
| 2015-12-03 | $15.62 | $16.60 | $15.49 | $16.00 | $16.00 | 98,008 |
| 2015-12-02 | $15.50 | $16.00 | $15.42 | $15.61 | $15.61 | 55,870 |
| 2015-12-01 | $15.59 | $15.65 | $14.93 | $15.52 | $15.52 | 38,867 |
| 2015-11-30 | $15.64 | $15.76 | $15.35 | $15.52 | $15.52 | 61,154 |
| 2015-11-27 | $15.58 | $15.75 | $15.56 | $15.62 | $15.62 | 19,156 |
| 2015-11-25 | $15.33 | $15.69 | $15.33 | $15.66 | $15.66 | 36,464 |
| 2015-11-24 | $14.92 | $15.53 | $14.92 | $15.31 | $15.31 | 71,427 |
| 2015-11-23 | $15.23 | $15.23 | $14.72 | $15.00 | $15.00 | 199,153 |
| 2015-11-20 | $15.11 | $15.46 | $15.11 | $15.30 | $15.30 | 59,976 |
| 2015-11-19 | $14.81 | $15.12 | $14.81 | $15.02 | $15.02 | 96,062 |
| 2015-11-18 | $14.58 | $14.87 | $14.49 | $14.81 | $14.81 | 82,005 |
| 2015-11-17 | $14.62 | $14.72 | $14.33 | $14.47 | $14.47 | 74,347 |
| 2015-11-16 | $14.19 | $14.66 | $14.12 | $14.57 | $14.57 | 63,526 |
| 2015-11-13 | $14.29 | $14.46 | $14.13 | $14.21 | $14.21 | 89,080 |
| 2015-11-12 | $14.29 | $14.56 | $14.29 | $14.40 | $14.40 | 89,647 |
| 2015-11-11 | $14.93 | $14.93 | $14.35 | $14.39 | $14.39 | 61,063 |
| 2015-11-10 | $14.85 | $15.00 | $14.73 | $14.93 | $14.93 | 92,807 |
| 2015-11-09 | $15.27 | $15.27 | $14.91 | $14.93 | $14.93 | 67,603 |
| 2015-11-06 | $15.12 | $15.30 | $14.99 | $15.27 | $15.27 | 116,822 |
| 2015-11-05 | $15.18 | $15.59 | $14.98 | $15.20 | $15.20 | 151,440 |
| 2015-11-04 | $15.40 | $16.23 | $14.81 | $15.16 | $15.16 | 160,915 |
| 2015-11-03 | $14.51 | $15.78 | $14.49 | $15.40 | $15.40 | 242,746 |
| 2015-11-02 | $14.15 | $14.86 | $14.15 | $14.49 | $14.49 | 147,445 |
| 2015-10-30 | $14.36 | $14.46 | $14.08 | $14.21 | $14.21 | 177,528 |
| 2015-10-29 | $13.72 | $14.51 | $13.54 | $14.33 | $14.33 | 189,527 |
| 2015-10-28 | $13.16 | $13.81 | $13.01 | $13.71 | $13.71 | 274,519 |
| 2015-10-27 | $13.44 | $13.56 | $12.90 | $13.03 | $13.03 | 312,762 |
| 2015-10-26 | $13.69 | $13.89 | $13.33 | $13.42 | $13.42 | 162,533 |
| 2015-10-23 | $13.62 | $13.82 | $13.43 | $13.72 | $13.72 | 88,064 |
| 2015-10-22 | $13.57 | $13.88 | $13.25 | $13.46 | $13.46 | 123,655 |
| 2015-10-21 | $14.05 | $14.15 | $13.48 | $13.51 | $13.51 | 132,720 |
| 2015-10-20 | $14.35 | $14.54 | $14.07 | $14.10 | $14.10 | 278,843 |
| 2015-10-19 | $14.92 | $15.04 | $14.32 | $14.39 | $14.39 | 150,935 |
| 2015-10-16 | $14.95 | $15.02 | $14.72 | $14.93 | $14.93 | 71,975 |
| 2015-10-15 | $14.97 | $15.12 | $14.42 | $14.99 | $14.99 | 99,867 |
| 2015-10-14 | $14.89 | $15.29 | $14.78 | $14.91 | $14.91 | 167,747 |
| 2015-10-13 | $14.76 | $15.13 | $14.64 | $14.92 | $14.92 | 71,845 |
| 2015-10-12 | $14.94 | $15.09 | $14.79 | $14.81 | $14.81 | 69,847 |
| 2015-10-09 | $15.27 | $15.40 | $14.77 | $14.87 | $14.87 | 128,909 |
| 2015-10-08 | $14.85 | $15.26 | $14.73 | $15.21 | $15.21 | 63,856 |
| 2015-10-07 | $14.38 | $14.90 | $14.26 | $14.86 | $14.86 | 62,702 |
| 2015-10-06 | $13.97 | $14.47 | $13.96 | $14.35 | $14.35 | 129,000 |
| 2015-10-05 | $14.11 | $14.15 | $13.90 | $13.99 | $13.99 | 124,435 |
| 2015-10-02 | $13.63 | $14.01 | $13.46 | $13.95 | $13.95 | 170,945 |
| 2015-10-01 | $13.94 | $14.00 | $13.61 | $13.73 | $13.73 | 75,613 |
| 2015-09-30 | $14.13 | $14.23 | $13.57 | $13.98 | $13.98 | 168,255 |
| 2015-09-29 | $13.89 | $14.22 | $13.73 | $13.97 | $13.97 | 148,511 |
| 2015-09-28 | $14.28 | $14.32 | $13.86 | $13.95 | $13.95 | 228,181 |
| 2015-09-25 | $14.99 | $14.99 | $14.14 | $14.27 | $14.27 | 164,829 |
| 2015-09-24 | $14.96 | $15.03 | $14.48 | $14.80 | $14.80 | 165,169 |
| 2015-09-23 | $15.35 | $15.39 | $15.00 | $15.07 | $15.07 | 45,717 |
| 2015-09-22 | $15.75 | $15.87 | $15.35 | $15.37 | $15.37 | 99,334 |
| 2015-09-21 | $16.28 | $16.41 | $15.82 | $15.88 | $15.88 | 65,867 |
| 2015-09-18 | $15.76 | $16.25 | $15.66 | $16.06 | $16.06 | 247,487 |
| 2015-09-17 | $16.01 | $16.31 | $15.89 | $15.96 | $15.96 | 102,536 |
| 2015-09-16 | $15.39 | $16.20 | $15.25 | $16.05 | $16.05 | 176,097 |
| 2015-09-15 | $15.86 | $15.97 | $15.29 | $15.31 | $15.31 | 113,287 |
| 2015-09-14 | $15.92 | $16.21 | $15.87 | $15.91 | $15.91 | 188,991 |
| 2015-09-11 | $15.94 | $16.03 | $15.48 | $15.95 | $15.95 | 166,385 |
| 2015-09-10 | $16.00 | $16.55 | $15.94 | $16.17 | $16.17 | 183,444 |
| 2015-09-09 | $17.20 | $18.10 | $15.84 | $15.85 | $15.85 | 222,146 |
| 2015-09-08 | $17.07 | $17.07 | $16.71 | $16.86 | $16.86 | 137,065 |
Malibu Boats Inc - Class A (MBUU) News Headlines
Recent Malibu Boats Inc - Class A (MBUU) News
Similar Companies to Malibu Boats Inc - Class A (MBUU) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |