MI Homes Inc (MHO) Exchange: NYSE
Data as of Aug. 21, 2025
$138.77 ($-1.16) -0.83%
MI Homes Inc - Daily Information
Click for more stock information on MI Homes Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $138.48 |
| Previous Close | $138.77 |
| High | $139.28 |
| Low | $136.32 |
| Adjusted Open | $138.48 |
| Previous Adjusted Close | $138.77 |
| Adjusted High | $139.28 |
| Adjusted Low | $136.32 |
About MI Homes Inc (MHO)
MI Homes Inc (MHO) is a premier home builder that has been in business since 1976. Since its founding more than 40 years ago, MHO has become one of the most recognized home builders in the United States, servicing customers in more than 20 different states. With its more than 1,400 team members, MHO actively builds more than 7,000 homes per year, and has become one of the largest privately owned home builders in the United States. MHOâs commitment to environmental sustainability helps it to reduce energy consumption and improve the quality of life in its homes, which has allowed it to become the recipient of multiple awards for sustainability innovation. MHOâs dedication to its customers has allowed it to remain competitive and grow continuously, offering customers a premium experience through its detailed home buying process, unique design experience, and thorough warranty programs.
Invest in MI Homes Inc (MHO)
Historical Stock Data for MI Homes Inc (MHO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $138.48 | $139.28 | $136.32 | $138.77 | $138.77 | 207,106 |
| 2025-08-20 | $143.12 | $143.87 | $139.14 | $139.93 | $139.93 | 385,839 |
| 2025-08-19 | $143.31 | $145.35 | $142.86 | $143.12 | $143.12 | 179,895 |
| 2025-08-18 | $142.60 | $143.48 | $141.52 | $141.82 | $141.82 | 256,529 |
| 2025-08-15 | $145.01 | $145.63 | $141.18 | $142.37 | $142.37 | 243,313 |
| 2025-08-14 | $141.15 | $143.19 | $140.02 | $142.83 | $142.83 | 365,168 |
| 2025-08-13 | $137.42 | $146.03 | $137.42 | $144.75 | $144.75 | 536,795 |
| 2025-08-12 | $131.30 | $137.38 | $130.09 | $136.84 | $136.84 | 340,721 |
| 2025-08-11 | $130.70 | $131.93 | $127.51 | $129.56 | $129.56 | 234,728 |
| 2025-08-08 | $128.00 | $131.13 | $128.00 | $130.50 | $130.50 | 209,206 |
| 2025-08-07 | $130.93 | $132.65 | $128.74 | $129.18 | $129.18 | 228,547 |
| 2025-08-06 | $130.63 | $131.37 | $129.19 | $129.49 | $129.49 | 254,420 |
| 2025-08-05 | $126.40 | $131.20 | $126.40 | $129.74 | $129.74 | 337,111 |
| 2025-08-04 | $123.00 | $126.68 | $122.20 | $126.27 | $126.27 | 264,385 |
| 2025-08-01 | $122.62 | $125.48 | $121.18 | $122.64 | $122.64 | 474,079 |
| 2025-07-31 | $119.28 | $121.38 | $118.20 | $120.19 | $120.19 | 409,992 |
| 2025-07-30 | $123.16 | $125.32 | $119.62 | $120.81 | $120.81 | 360,085 |
| 2025-07-29 | $124.57 | $124.86 | $120.60 | $122.34 | $122.34 | 307,930 |
| 2025-07-28 | $122.10 | $123.67 | $120.72 | $123.34 | $123.34 | 225,376 |
| 2025-07-25 | $122.08 | $122.50 | $120.10 | $122.19 | $122.19 | 274,116 |
| 2025-07-24 | $122.27 | $125.75 | $118.79 | $121.10 | $121.10 | 366,705 |
| 2025-07-23 | $127.90 | $128.61 | $121.64 | $123.94 | $123.94 | 468,385 |
| 2025-07-22 | $119.17 | $123.64 | $118.37 | $123.33 | $123.33 | 442,105 |
| 2025-07-21 | $115.46 | $116.38 | $113.85 | $114.28 | $114.28 | 186,256 |
| 2025-07-18 | $116.38 | $116.38 | $113.41 | $114.10 | $114.10 | 240,960 |
| 2025-07-17 | $115.36 | $116.65 | $114.58 | $115.78 | $115.78 | 341,906 |
| 2025-07-16 | $114.89 | $116.43 | $112.64 | $115.35 | $115.35 | 339,654 |
| 2025-07-15 | $119.66 | $120.76 | $113.38 | $114.31 | $114.31 | 453,713 |
| 2025-07-14 | $120.05 | $120.63 | $118.70 | $119.59 | $119.59 | 385,110 |
| 2025-07-11 | $118.87 | $121.90 | $117.20 | $120.99 | $120.99 | 469,964 |
| 2025-07-10 | $117.73 | $121.83 | $117.73 | $121.03 | $121.03 | 440,167 |
| 2025-07-09 | $115.97 | $119.27 | $113.72 | $118.64 | $118.64 | 355,245 |
| 2025-07-08 | $111.84 | $114.55 | $110.95 | $112.63 | $112.63 | 223,734 |
| 2025-07-07 | $114.07 | $115.32 | $111.45 | $111.91 | $111.91 | 272,508 |
| 2025-07-03 | $118.73 | $118.73 | $114.68 | $115.44 | $115.44 | 136,895 |
| 2025-07-02 | $116.38 | $119.04 | $115.88 | $118.08 | $118.08 | 211,439 |
| 2025-07-01 | $110.95 | $121.20 | $110.95 | $116.63 | $116.63 | 322,046 |
| 2025-06-30 | $113.40 | $114.23 | $111.63 | $112.12 | $112.12 | 201,778 |
| 2025-06-27 | $111.99 | $115.16 | $111.80 | $112.74 | $112.74 | 479,425 |
| 2025-06-26 | $110.12 | $111.39 | $108.92 | $111.23 | $111.23 | 188,351 |
| 2025-06-25 | $111.42 | $112.59 | $109.45 | $109.83 | $109.83 | 202,817 |
| 2025-06-24 | $109.83 | $113.67 | $108.89 | $112.08 | $112.08 | 273,670 |
| 2025-06-23 | $106.05 | $110.57 | $105.25 | $110.37 | $110.37 | 281,078 |
| 2025-06-20 | $105.18 | $106.55 | $103.52 | $106.36 | $106.36 | 660,996 |
| 2025-06-18 | $104.20 | $106.29 | $103.61 | $104.56 | $104.56 | 199,801 |
| 2025-06-17 | $108.25 | $110.50 | $103.92 | $104.18 | $104.18 | 176,404 |
| 2025-06-16 | $108.32 | $108.48 | $106.10 | $107.98 | $107.98 | 185,072 |
| 2025-06-13 | $108.50 | $110.88 | $106.13 | $107.02 | $107.02 | 242,983 |
| 2025-06-12 | $109.33 | $110.91 | $107.87 | $110.36 | $110.36 | 172,001 |
| 2025-06-11 | $113.68 | $114.79 | $109.78 | $109.88 | $109.88 | 177,170 |
| 2025-06-10 | $110.30 | $112.76 | $109.73 | $112.25 | $112.25 | 157,229 |
| 2025-06-09 | $108.25 | $109.80 | $107.51 | $108.87 | $108.87 | 188,268 |
| 2025-06-06 | $110.51 | $110.60 | $106.94 | $107.05 | $107.05 | 214,203 |
| 2025-06-05 | $108.03 | $110.97 | $107.27 | $109.46 | $109.46 | 279,520 |
| 2025-06-04 | $106.72 | $109.52 | $106.23 | $108.65 | $108.65 | 223,857 |
| 2025-06-03 | $104.89 | $107.03 | $104.47 | $106.35 | $106.35 | 200,515 |
| 2025-06-02 | $106.31 | $107.04 | $103.57 | $105.05 | $105.05 | 226,241 |
| 2025-05-30 | $106.84 | $107.40 | $105.90 | $106.61 | $106.61 | 285,494 |
| 2025-05-29 | $108.02 | $108.08 | $105.74 | $107.05 | $107.05 | 206,094 |
| 2025-05-28 | $108.87 | $109.05 | $105.83 | $106.98 | $106.98 | 285,647 |
| 2025-05-27 | $107.49 | $109.84 | $106.86 | $109.54 | $109.54 | 159,297 |
| 2025-05-23 | $105.18 | $107.18 | $104.24 | $106.35 | $106.35 | 181,131 |
| 2025-05-22 | $105.79 | $106.92 | $103.87 | $106.30 | $106.30 | 271,663 |
| 2025-05-21 | $108.20 | $109.88 | $105.45 | $106.39 | $106.39 | 251,700 |
| 2025-05-20 | $110.09 | $111.06 | $109.17 | $109.80 | $109.80 | 203,266 |
| 2025-05-19 | $109.99 | $110.94 | $109.00 | $110.76 | $110.76 | 145,398 |
| 2025-05-16 | $110.79 | $112.54 | $109.94 | $112.40 | $112.40 | 184,957 |
| 2025-05-15 | $109.72 | $110.40 | $107.21 | $110.39 | $110.39 | 196,127 |
| 2025-05-14 | $113.41 | $113.41 | $109.39 | $109.73 | $109.73 | 248,373 |
| 2025-05-13 | $114.96 | $116.07 | $113.93 | $114.19 | $114.19 | 187,310 |
| 2025-05-12 | $115.00 | $118.27 | $112.00 | $113.58 | $113.58 | 240,537 |
| 2025-05-09 | $110.56 | $110.77 | $108.80 | $109.25 | $109.25 | 175,858 |
| 2025-05-08 | $110.00 | $111.81 | $109.55 | $110.78 | $110.78 | 153,262 |
| 2025-05-07 | $109.17 | $110.02 | $108.21 | $108.94 | $108.94 | 181,407 |
| 2025-05-06 | $109.26 | $110.71 | $107.36 | $107.65 | $107.65 | 190,937 |
| 2025-05-05 | $109.47 | $111.38 | $108.93 | $110.53 | $110.53 | 245,763 |
| 2025-05-02 | $108.12 | $110.63 | $107.27 | $110.53 | $110.53 | 227,067 |
| 2025-05-01 | $106.49 | $108.25 | $105.72 | $107.32 | $107.32 | 270,260 |
| 2025-04-30 | $103.89 | $107.21 | $102.44 | $106.68 | $106.68 | 280,889 |
| 2025-04-29 | $104.19 | $106.19 | $103.50 | $105.23 | $105.23 | 218,257 |
| 2025-04-28 | $105.16 | $106.54 | $103.49 | $105.20 | $105.20 | 210,219 |
| 2025-04-25 | $106.91 | $106.91 | $104.76 | $105.57 | $105.57 | 139,285 |
| 2025-04-24 | $105.50 | $107.80 | $104.44 | $107.22 | $107.22 | 277,770 |
| 2025-04-23 | $111.79 | $114.20 | $105.27 | $105.39 | $105.39 | 395,480 |
| 2025-04-22 | $105.37 | $109.33 | $105.16 | $109.33 | $109.33 | 238,708 |
| 2025-04-21 | $105.35 | $105.35 | $102.61 | $103.90 | $103.90 | 214,163 |
| 2025-04-17 | $104.05 | $106.41 | $103.74 | $106.19 | $106.19 | 284,380 |
| 2025-04-16 | $106.78 | $107.58 | $102.59 | $104.14 | $104.14 | 265,186 |
| 2025-04-15 | $107.10 | $109.01 | $105.25 | $106.14 | $106.14 | 202,411 |
| 2025-04-14 | $108.21 | $108.21 | $104.26 | $107.17 | $107.17 | 160,057 |
| 2025-04-11 | $105.71 | $106.54 | $101.48 | $106.52 | $106.52 | 213,237 |
| 2025-04-10 | $107.48 | $107.77 | $102.84 | $106.28 | $106.28 | 219,330 |
| 2025-04-09 | $102.24 | $113.32 | $100.22 | $110.40 | $110.40 | 351,694 |
| 2025-04-08 | $111.37 | $112.67 | $102.48 | $104.27 | $104.27 | 289,380 |
| 2025-04-07 | $110.62 | $116.35 | $108.06 | $109.22 | $109.22 | 432,862 |
| 2025-04-04 | $105.68 | $116.44 | $105.00 | $114.29 | $114.29 | 509,951 |
| 2025-04-03 | $111.00 | $111.61 | $106.57 | $109.10 | $109.10 | 385,013 |
| 2025-04-02 | $112.66 | $115.81 | $112.66 | $115.72 | $115.72 | 181,275 |
| 2025-04-01 | $114.22 | $115.36 | $112.01 | $114.34 | $114.34 | 158,206 |
| 2025-03-31 | $112.54 | $115.05 | $110.51 | $114.18 | $114.18 | 214,722 |
| 2025-03-28 | $117.11 | $117.11 | $112.80 | $113.46 | $113.46 | 206,846 |
| 2025-03-27 | $117.64 | $118.62 | $116.15 | $116.69 | $116.69 | 159,841 |
| 2025-03-26 | $118.40 | $120.20 | $116.66 | $117.93 | $117.93 | 174,388 |
| 2025-03-25 | $118.06 | $120.13 | $116.70 | $118.01 | $118.01 | 200,483 |
| 2025-03-24 | $117.42 | $120.59 | $117.42 | $120.42 | $120.42 | 215,995 |
| 2025-03-21 | $114.31 | $116.42 | $113.55 | $115.88 | $115.88 | 688,307 |
| 2025-03-20 | $116.00 | $120.41 | $116.00 | $117.73 | $117.73 | 198,765 |
| 2025-03-19 | $115.75 | $118.36 | $114.78 | $117.19 | $117.19 | 246,199 |
| 2025-03-18 | $115.71 | $116.40 | $114.71 | $115.91 | $115.91 | 221,313 |
| 2025-03-17 | $116.04 | $117.19 | $114.48 | $115.79 | $115.79 | 280,969 |
| 2025-03-14 | $116.22 | $117.96 | $114.83 | $117.22 | $117.22 | 232,190 |
| 2025-03-13 | $117.61 | $118.63 | $114.55 | $114.83 | $114.83 | 260,779 |
| 2025-03-12 | $119.62 | $120.37 | $115.67 | $117.24 | $117.24 | 306,119 |
| 2025-03-11 | $120.28 | $120.91 | $117.84 | $118.99 | $118.99 | 333,949 |
| 2025-03-10 | $120.70 | $124.16 | $119.94 | $120.41 | $120.41 | 348,526 |
| 2025-03-07 | $122.49 | $122.49 | $119.41 | $121.10 | $121.10 | 269,522 |
| 2025-03-06 | $119.94 | $122.88 | $119.33 | $121.58 | $121.58 | 303,545 |
| 2025-03-05 | $117.03 | $119.32 | $116.25 | $119.14 | $119.14 | 306,695 |
| 2025-03-04 | $113.21 | $118.37 | $113.21 | $116.50 | $116.50 | 421,237 |
| 2025-03-03 | $116.93 | $118.15 | $113.84 | $114.68 | $114.68 | 310,359 |
| 2025-02-28 | $116.84 | $118.08 | $115.56 | $117.13 | $117.13 | 301,803 |
| 2025-02-27 | $118.30 | $120.13 | $116.64 | $116.92 | $116.92 | 252,122 |
| 2025-02-26 | $120.71 | $122.40 | $118.02 | $119.12 | $119.12 | 238,909 |
| 2025-02-25 | $117.28 | $122.24 | $117.28 | $121.12 | $121.12 | 353,717 |
| 2025-02-24 | $117.12 | $118.27 | $115.01 | $116.13 | $116.13 | 269,878 |
| 2025-02-21 | $121.56 | $121.80 | $115.71 | $116.81 | $116.81 | 245,486 |
| 2025-02-20 | $115.84 | $119.79 | $115.12 | $119.30 | $119.30 | 476,873 |
| 2025-02-19 | $113.65 | $117.16 | $112.83 | $116.26 | $116.26 | 332,772 |
| 2025-02-18 | $118.40 | $118.40 | $114.76 | $117.26 | $117.26 | 268,618 |
| 2025-02-14 | $118.24 | $121.96 | $118.24 | $119.24 | $119.24 | 300,475 |
| 2025-02-13 | $118.94 | $118.94 | $116.44 | $117.85 | $117.85 | 234,367 |
| 2025-02-12 | $116.53 | $117.33 | $114.46 | $117.14 | $117.14 | 295,534 |
| 2025-02-11 | $116.58 | $119.93 | $116.49 | $119.65 | $119.65 | 268,537 |
| 2025-02-10 | $117.05 | $118.33 | $115.55 | $117.08 | $117.08 | 292,769 |
| 2025-02-07 | $119.37 | $119.46 | $115.60 | $116.12 | $116.12 | 332,865 |
| 2025-02-06 | $121.28 | $122.60 | $119.17 | $120.08 | $120.08 | 297,269 |
| 2025-02-05 | $123.36 | $123.36 | $120.04 | $120.94 | $120.94 | 413,608 |
| 2025-02-04 | $119.86 | $122.54 | $119.61 | $121.93 | $121.93 | 506,866 |
| 2025-02-03 | $123.23 | $123.76 | $119.38 | $120.75 | $120.75 | 321,195 |
| 2025-01-31 | $128.48 | $129.00 | $125.50 | $125.80 | $125.80 | 365,593 |
| 2025-01-30 | $128.15 | $131.67 | $127.00 | $129.96 | $129.96 | 464,404 |
| 2025-01-29 | $134.00 | $135.59 | $126.85 | $128.44 | $128.44 | 481,414 |
| 2025-01-28 | $138.35 | $138.35 | $134.97 | $135.26 | $135.26 | 533,761 |
| 2025-01-27 | $135.54 | $141.75 | $134.95 | $138.07 | $138.07 | 338,342 |
| 2025-01-24 | $135.80 | $136.26 | $134.10 | $135.50 | $135.50 | 248,090 |
| 2025-01-23 | $136.28 | $137.83 | $134.76 | $136.54 | $136.54 | 283,934 |
| 2025-01-22 | $137.42 | $139.00 | $135.32 | $136.86 | $136.86 | 356,193 |
| 2025-01-21 | $140.16 | $141.94 | $137.90 | $138.33 | $138.33 | 316,590 |
| 2025-01-17 | $140.05 | $141.03 | $136.52 | $137.68 | $137.68 | 357,294 |
| 2025-01-16 | $136.53 | $138.18 | $135.11 | $137.02 | $137.02 | 262,345 |
| 2025-01-15 | $140.01 | $140.01 | $135.78 | $137.35 | $137.35 | 253,088 |
| 2025-01-14 | $129.97 | $133.17 | $129.00 | $133.07 | $133.07 | 310,919 |
| 2025-01-13 | $123.40 | $126.55 | $123.02 | $126.38 | $126.38 | 283,954 |
| 2025-01-10 | $125.14 | $126.18 | $123.74 | $124.13 | $124.13 | 304,177 |
| 2025-01-08 | $125.70 | $128.46 | $124.68 | $127.88 | $127.88 | 268,126 |
| 2025-01-07 | $130.21 | $131.67 | $125.89 | $126.77 | $126.77 | 422,044 |
| 2025-01-06 | $132.27 | $135.00 | $130.04 | $130.21 | $130.21 | 230,551 |
| 2025-01-03 | $131.51 | $132.59 | $130.07 | $131.95 | $131.95 | 244,604 |
| 2025-01-02 | $135.24 | $135.99 | $130.03 | $130.69 | $130.69 | 206,417 |
| 2024-12-31 | $133.21 | $135.01 | $132.78 | $132.95 | $132.95 | 180,560 |
| 2024-12-30 | $133.85 | $134.06 | $130.63 | $132.44 | $132.44 | 200,154 |
| 2024-12-27 | $135.18 | $136.20 | $132.19 | $133.97 | $133.97 | 204,640 |
| 2024-12-26 | $134.93 | $137.04 | $133.55 | $136.34 | $136.34 | 220,851 |
| 2024-12-24 | $133.38 | $136.31 | $133.18 | $136.11 | $136.11 | 145,108 |
| 2024-12-23 | $133.26 | $135.44 | $132.67 | $134.17 | $134.17 | 347,546 |
| 2024-12-20 | $135.25 | $138.45 | $133.67 | $133.97 | $133.97 | 1,359,304 |
| 2024-12-19 | $139.04 | $142.72 | $136.21 | $136.40 | $136.40 | 508,922 |
| 2024-12-18 | $151.36 | $152.65 | $140.86 | $141.39 | $141.39 | 339,607 |
| 2024-12-17 | $154.48 | $156.00 | $149.85 | $150.73 | $150.73 | 206,339 |
| 2024-12-16 | $151.94 | $155.72 | $151.94 | $154.69 | $154.69 | 301,340 |
| 2024-12-13 | $154.28 | $155.88 | $148.95 | $151.87 | $151.87 | 291,998 |
| 2024-12-12 | $156.46 | $158.15 | $155.20 | $155.57 | $155.57 | 401,864 |
| 2024-12-11 | $160.72 | $160.72 | $156.19 | $156.48 | $156.48 | 258,960 |
| 2024-12-10 | $157.57 | $160.68 | $154.23 | $158.13 | $158.13 | 223,439 |
| 2024-12-09 | $161.90 | $162.19 | $159.61 | $160.99 | $160.99 | 189,591 |
| 2024-12-06 | $163.66 | $163.66 | $157.08 | $159.35 | $159.35 | 219,735 |
| 2024-12-05 | $163.16 | $164.68 | $159.39 | $159.81 | $159.81 | 256,348 |
| 2024-12-04 | $167.01 | $167.29 | $161.43 | $162.20 | $162.20 | 248,164 |
| 2024-12-03 | $168.13 | $168.50 | $165.82 | $167.97 | $167.97 | 257,543 |
| 2024-12-02 | $164.11 | $168.10 | $162.54 | $166.89 | $166.89 | 258,197 |
| 2024-11-29 | $167.06 | $167.06 | $163.32 | $165.03 | $165.03 | 102,147 |
| 2024-11-27 | $167.68 | $169.51 | $163.79 | $164.54 | $164.54 | 175,922 |
| 2024-11-26 | $166.69 | $168.35 | $162.42 | $165.12 | $165.12 | 268,631 |
| 2024-11-25 | $164.34 | $172.23 | $164.00 | $169.14 | $169.14 | 410,720 |
| 2024-11-22 | $158.25 | $161.11 | $157.12 | $160.59 | $160.59 | 173,757 |
| 2024-11-21 | $155.40 | $158.96 | $155.24 | $156.19 | $156.19 | 165,881 |
| 2024-11-20 | $154.65 | $156.21 | $153.35 | $154.61 | $154.61 | 197,203 |
| 2024-11-19 | $154.01 | $156.44 | $151.54 | $155.75 | $155.75 | 158,120 |
| 2024-11-18 | $154.14 | $157.24 | $153.51 | $154.74 | $154.74 | 157,300 |
| 2024-11-15 | $156.33 | $157.20 | $152.46 | $155.47 | $155.47 | 285,704 |
| 2024-11-14 | $154.86 | $157.37 | $153.59 | $154.87 | $154.87 | 197,634 |
| 2024-11-13 | $159.50 | $159.91 | $153.00 | $153.61 | $153.61 | 247,072 |
| 2024-11-12 | $163.73 | $165.40 | $155.81 | $156.00 | $156.00 | 273,144 |
| 2024-11-11 | $169.85 | $170.38 | $165.44 | $166.07 | $166.07 | 223,181 |
| 2024-11-08 | $164.35 | $167.34 | $164.13 | $167.03 | $167.03 | 330,515 |
| 2024-11-07 | $161.97 | $166.00 | $160.80 | $164.33 | $164.33 | 301,631 |
| 2024-11-06 | $158.80 | $161.41 | $154.82 | $160.93 | $160.93 | 580,840 |
| 2024-11-05 | $154.35 | $160.49 | $153.20 | $160.22 | $160.22 | 259,993 |
| 2024-11-04 | $152.65 | $159.85 | $151.91 | $155.91 | $155.91 | 261,892 |
| 2024-11-01 | $154.03 | $157.26 | $148.83 | $150.23 | $150.23 | 315,921 |
| 2024-10-31 | $151.26 | $153.00 | $150.29 | $151.59 | $151.59 | 278,629 |
| 2024-10-30 | $149.67 | $155.99 | $149.67 | $153.00 | $153.00 | 399,218 |
| 2024-10-29 | $150.00 | $153.75 | $145.65 | $153.45 | $153.45 | 579,277 |
| 2024-10-28 | $159.49 | $162.63 | $159.09 | $160.24 | $160.24 | 171,904 |
| 2024-10-25 | $161.27 | $161.97 | $157.19 | $157.36 | $157.36 | 178,921 |
| 2024-10-24 | $159.43 | $162.80 | $159.28 | $160.27 | $160.27 | 180,560 |
| 2024-10-23 | $156.41 | $159.53 | $155.70 | $158.26 | $158.26 | 179,020 |
| 2024-10-22 | $162.98 | $162.98 | $157.81 | $158.08 | $158.08 | 204,503 |
| 2024-10-21 | $173.43 | $174.04 | $164.78 | $164.95 | $164.95 | 246,602 |
| 2024-10-18 | $173.08 | $176.18 | $171.84 | $174.24 | $174.24 | 260,101 |
| 2024-10-17 | $174.63 | $174.63 | $170.24 | $171.82 | $171.82 | 212,486 |
| 2024-10-16 | $172.64 | $176.18 | $171.41 | $174.92 | $174.92 | 314,552 |
| 2024-10-15 | $168.85 | $172.57 | $168.70 | $169.64 | $169.64 | 194,633 |
| 2024-10-14 | $163.23 | $168.20 | $163.23 | $167.46 | $167.46 | 189,689 |
| 2024-10-11 | $161.15 | $164.05 | $161.15 | $162.81 | $162.81 | 142,442 |
| 2024-10-10 | $159.47 | $162.04 | $158.00 | $160.89 | $160.89 | 177,227 |
| 2024-10-09 | $163.31 | $164.20 | $161.60 | $162.34 | $162.34 | 214,637 |
| 2024-10-08 | $163.00 | $165.56 | $161.29 | $163.61 | $163.61 | 180,880 |
| 2024-10-07 | $163.52 | $163.52 | $160.50 | $162.77 | $162.77 | 258,059 |
| 2024-10-04 | $169.98 | $170.08 | $161.51 | $165.72 | $165.72 | 229,444 |
| 2024-10-03 | $165.80 | $167.57 | $164.00 | $167.43 | $167.43 | 169,391 |
| 2024-10-02 | $169.86 | $170.08 | $165.51 | $167.05 | $167.05 | 171,335 |
| 2024-10-01 | $171.67 | $173.53 | $167.49 | $172.34 | $172.34 | 237,961 |
| 2024-09-30 | $168.77 | $171.68 | $166.94 | $171.36 | $171.36 | 282,351 |
| 2024-09-27 | $166.79 | $171.36 | $165.81 | $170.09 | $170.09 | 415,229 |
| 2024-09-26 | $164.86 | $165.95 | $162.27 | $164.62 | $164.62 | 313,270 |
| 2024-09-25 | $167.00 | $167.51 | $160.52 | $161.11 | $161.11 | 560,739 |
| 2024-09-24 | $171.27 | $171.84 | $166.93 | $168.80 | $168.80 | 316,153 |
| 2024-09-23 | $172.00 | $173.69 | $167.69 | $170.70 | $170.70 | 342,866 |
| 2024-09-20 | $169.19 | $172.89 | $167.32 | $169.58 | $169.58 | 2,732,942 |
| 2024-09-19 | $173.30 | $173.30 | $167.61 | $172.21 | $172.21 | 431,744 |
| 2024-09-18 | $167.91 | $172.89 | $164.19 | $167.23 | $167.23 | 379,382 |
| 2024-09-17 | $169.48 | $170.00 | $164.81 | $166.71 | $166.71 | 236,931 |
| 2024-09-16 | $167.51 | $168.33 | $163.04 | $167.02 | $167.02 | 402,188 |
| 2024-09-13 | $163.09 | $167.55 | $163.09 | $166.49 | $166.49 | 304,991 |
| 2024-09-12 | $154.85 | $161.30 | $153.65 | $159.18 | $159.18 | 255,472 |
| 2024-09-11 | $152.07 | $153.59 | $147.49 | $153.52 | $153.52 | 304,660 |
| 2024-09-10 | $156.63 | $157.47 | $151.11 | $153.84 | $153.84 | 311,416 |
| 2024-09-09 | $156.98 | $159.82 | $154.87 | $155.59 | $155.59 | 378,428 |
| 2024-09-06 | $156.95 | $160.96 | $156.19 | $157.20 | $157.20 | 302,956 |
| 2024-09-05 | $156.04 | $158.38 | $155.18 | $156.18 | $156.18 | 337,149 |
| 2024-09-04 | $153.64 | $156.41 | $151.89 | $155.55 | $155.55 | 304,125 |
| 2024-09-03 | $158.96 | $161.12 | $153.45 | $154.82 | $154.82 | 248,215 |
| 2024-08-30 | $159.80 | $160.00 | $155.68 | $159.37 | $159.37 | 207,748 |
| 2024-08-29 | $159.82 | $160.00 | $156.39 | $158.25 | $158.25 | 210,978 |
| 2024-08-28 | $160.74 | $162.21 | $157.80 | $159.52 | $159.52 | 214,738 |
| 2024-08-27 | $164.00 | $164.13 | $160.51 | $162.31 | $162.31 | 244,900 |
| 2024-08-26 | $165.16 | $168.55 | $162.68 | $164.57 | $164.57 | 376,080 |
| 2024-08-23 | $156.57 | $164.10 | $156.57 | $163.57 | $163.57 | 288,577 |
| 2024-08-22 | $154.55 | $156.87 | $154.32 | $154.73 | $154.73 | 191,249 |
| 2024-08-21 | $150.14 | $155.02 | $149.80 | $154.52 | $154.52 | 235,622 |
| 2024-08-20 | $148.28 | $150.17 | $146.89 | $147.68 | $147.68 | 165,565 |
| 2024-08-19 | $146.00 | $149.02 | $145.37 | $148.36 | $148.36 | 229,600 |
| 2024-08-16 | $146.19 | $150.00 | $143.88 | $144.70 | $144.70 | 166,299 |
| 2024-08-15 | $146.99 | $148.70 | $144.13 | $146.97 | $146.97 | 279,369 |
| 2024-08-14 | $145.94 | $145.94 | $141.89 | $143.53 | $143.53 | 283,250 |
| 2024-08-13 | $143.86 | $146.83 | $142.00 | $144.21 | $144.21 | 168,783 |
| 2024-08-12 | $144.47 | $144.47 | $140.57 | $141.57 | $141.57 | 158,095 |
| 2024-08-09 | $142.70 | $146.14 | $141.70 | $144.50 | $144.50 | 235,598 |
| 2024-08-08 | $142.87 | $146.06 | $142.00 | $142.46 | $142.46 | 235,067 |
| 2024-08-07 | $150.02 | $150.65 | $139.62 | $140.17 | $140.17 | 302,695 |
| 2024-08-06 | $145.72 | $150.25 | $143.39 | $146.79 | $146.79 | 364,297 |
| 2024-08-05 | $141.53 | $150.63 | $139.53 | $146.50 | $146.50 | 403,409 |
| 2024-08-02 | $150.21 | $157.49 | $149.00 | $153.91 | $153.91 | 353,980 |
| 2024-08-01 | $168.03 | $168.40 | $158.23 | $160.73 | $160.73 | 327,485 |
| 2024-07-31 | $168.18 | $173.86 | $162.55 | $166.83 | $166.83 | 332,421 |
| 2024-07-30 | $168.66 | $170.51 | $160.39 | $167.60 | $167.60 | 381,905 |
| 2024-07-29 | $166.45 | $167.59 | $164.21 | $166.67 | $166.67 | 268,062 |
| 2024-07-26 | $163.80 | $167.87 | $161.78 | $165.54 | $165.54 | 368,510 |
| 2024-07-25 | $153.62 | $161.79 | $152.94 | $158.40 | $158.40 | 335,287 |
| 2024-07-24 | $156.40 | $158.90 | $152.94 | $153.16 | $153.16 | 297,744 |
| 2024-07-23 | $150.87 | $156.59 | $149.70 | $155.70 | $155.70 | 249,066 |
| 2024-07-22 | $148.86 | $151.91 | $145.70 | $151.84 | $151.84 | 308,188 |
| 2024-07-19 | $147.07 | $149.94 | $145.81 | $148.20 | $148.20 | 177,797 |
| 2024-07-18 | $152.59 | $160.49 | $147.15 | $147.61 | $147.61 | 331,695 |
| 2024-07-17 | $147.45 | $151.81 | $146.74 | $150.53 | $150.53 | 274,708 |
| 2024-07-16 | $140.15 | $149.76 | $140.15 | $148.87 | $148.87 | 330,838 |
| 2024-07-15 | $137.97 | $140.48 | $136.59 | $137.41 | $137.41 | 171,457 |
| 2024-07-12 | $135.00 | $138.71 | $135.00 | $136.06 | $136.06 | 199,420 |
| 2024-07-11 | $127.20 | $134.22 | $127.20 | $133.60 | $133.60 | 313,583 |
| 2024-07-10 | $119.90 | $122.70 | $119.86 | $122.25 | $122.25 | 130,664 |
| 2024-07-09 | $118.52 | $121.09 | $118.13 | $118.99 | $118.99 | 148,181 |
| 2024-07-08 | $117.60 | $119.23 | $117.09 | $119.17 | $119.17 | 179,308 |
| 2024-07-05 | $117.85 | $118.17 | $115.29 | $116.02 | $116.02 | 124,386 |
| 2024-07-03 | $117.34 | $120.33 | $116.44 | $118.26 | $118.26 | 79,582 |
| 2024-07-02 | $116.59 | $117.68 | $116.09 | $117.63 | $117.63 | 179,708 |
| 2024-07-01 | $122.47 | $122.49 | $117.53 | $117.70 | $117.70 | 207,564 |
| 2024-06-28 | $121.04 | $123.30 | $120.90 | $122.14 | $122.14 | 481,622 |
| 2024-06-27 | $119.15 | $120.13 | $118.62 | $119.59 | $119.59 | 113,171 |
| 2024-06-26 | $118.84 | $120.12 | $118.24 | $118.83 | $118.83 | 182,321 |
| 2024-06-25 | $122.51 | $122.53 | $117.71 | $120.12 | $120.12 | 224,888 |
| 2024-06-24 | $120.36 | $124.30 | $120.01 | $123.12 | $123.12 | 301,463 |
| 2024-06-21 | $119.14 | $121.29 | $117.72 | $120.45 | $120.45 | 1,416,298 |
| 2024-06-20 | $120.47 | $122.28 | $119.14 | $119.24 | $119.24 | 236,153 |
| 2024-06-18 | $123.68 | $124.01 | $120.42 | $120.59 | $120.59 | 252,480 |
| 2024-06-17 | $123.00 | $125.04 | $122.88 | $124.41 | $124.41 | 196,539 |
| 2024-06-14 | $123.49 | $123.49 | $121.51 | $123.24 | $123.24 | 138,017 |
| 2024-06-13 | $125.13 | $126.08 | $122.84 | $125.99 | $125.99 | 106,329 |
| 2024-06-12 | $126.73 | $130.78 | $124.79 | $125.66 | $125.66 | 196,412 |
| 2024-06-11 | $122.54 | $122.54 | $119.92 | $121.01 | $121.01 | 186,386 |
| 2024-06-10 | $120.33 | $124.23 | $119.62 | $124.10 | $124.10 | 249,343 |
| 2024-06-07 | $124.48 | $124.48 | $121.65 | $121.91 | $121.91 | 147,902 |
| 2024-06-06 | $126.75 | $128.89 | $126.19 | $127.26 | $127.26 | 184,825 |
| 2024-06-05 | $123.14 | $127.16 | $122.25 | $127.09 | $127.09 | 131,847 |
| 2024-06-04 | $126.48 | $127.08 | $121.30 | $122.03 | $122.03 | 275,933 |
| 2024-06-03 | $126.92 | $128.49 | $125.57 | $127.32 | $127.32 | 228,808 |
| 2024-05-31 | $125.36 | $126.40 | $123.66 | $124.92 | $124.92 | 281,460 |
| 2024-05-30 | $123.54 | $125.10 | $122.97 | $124.46 | $124.46 | 170,581 |
| 2024-05-29 | $122.82 | $122.88 | $120.88 | $122.17 | $122.17 | 163,813 |
| 2024-05-28 | $125.22 | $125.98 | $123.47 | $124.49 | $124.49 | 167,995 |
| 2024-05-24 | $123.46 | $125.22 | $123.33 | $124.80 | $124.80 | 157,585 |
| 2024-05-23 | $124.58 | $124.63 | $121.13 | $122.64 | $122.64 | 267,972 |
| 2024-05-22 | $127.46 | $127.48 | $123.23 | $123.78 | $123.78 | 244,935 |
| 2024-05-21 | $130.51 | $130.51 | $127.75 | $128.14 | $128.14 | 157,596 |
| 2024-05-20 | $130.27 | $132.56 | $129.52 | $130.83 | $130.83 | 249,484 |
| 2024-05-17 | $128.28 | $129.48 | $127.44 | $129.24 | $129.24 | 230,463 |
| 2024-05-16 | $132.13 | $132.34 | $127.32 | $127.64 | $127.64 | 241,288 |
| 2024-05-15 | $130.54 | $133.26 | $130.08 | $132.76 | $132.76 | 247,549 |
| 2024-05-14 | $126.93 | $128.70 | $125.06 | $127.56 | $127.56 | 317,588 |
| 2024-05-13 | $124.41 | $125.02 | $123.12 | $123.23 | $123.23 | 156,711 |
| 2024-05-10 | $123.50 | $123.91 | $122.72 | $123.41 | $123.41 | 111,710 |
| 2024-05-09 | $122.56 | $124.04 | $122.20 | $123.49 | $123.49 | 158,240 |
| 2024-05-08 | $121.92 | $123.07 | $121.00 | $122.55 | $122.55 | 174,283 |
| 2024-05-07 | $124.00 | $125.52 | $122.87 | $122.88 | $122.88 | 204,440 |
| 2024-05-06 | $123.32 | $124.58 | $122.46 | $123.94 | $123.94 | 271,698 |
| 2024-05-03 | $122.94 | $125.69 | $121.60 | $122.02 | $122.02 | 274,108 |
| 2024-05-02 | $117.51 | $118.97 | $115.00 | $118.91 | $118.91 | 198,102 |
| 2024-05-01 | $116.25 | $118.78 | $114.48 | $116.34 | $116.34 | 333,820 |
| 2024-04-30 | $119.49 | $120.18 | $116.05 | $116.22 | $116.22 | 288,443 |
| 2024-04-29 | $121.00 | $122.70 | $119.99 | $121.22 | $121.22 | 231,480 |
| 2024-04-26 | $121.05 | $122.71 | $119.70 | $120.07 | $120.07 | 334,257 |
| 2024-04-25 | $120.65 | $121.01 | $116.82 | $120.29 | $120.29 | 396,484 |
| 2024-04-24 | $126.90 | $127.99 | $119.45 | $122.42 | $122.42 | 452,648 |
| 2024-04-23 | $113.56 | $119.97 | $112.91 | $119.47 | $119.47 | 323,797 |
| 2024-04-22 | $112.09 | $114.00 | $110.91 | $112.70 | $112.70 | 180,864 |
| 2024-04-19 | $110.75 | $112.87 | $109.92 | $111.09 | $111.09 | 212,806 |
| 2024-04-18 | $114.34 | $114.73 | $110.14 | $110.69 | $110.69 | 265,319 |
| 2024-04-17 | $114.66 | $114.66 | $111.10 | $111.40 | $111.40 | 240,482 |
| 2024-04-16 | $114.04 | $114.04 | $111.21 | $112.91 | $112.91 | 299,693 |
| 2024-04-15 | $117.85 | $118.90 | $115.12 | $115.55 | $115.55 | 234,286 |
| 2024-04-12 | $117.30 | $118.41 | $116.64 | $117.76 | $117.76 | 262,440 |
| 2024-04-11 | $118.08 | $119.15 | $116.98 | $118.32 | $118.32 | 270,488 |
| 2024-04-10 | $116.38 | $118.12 | $115.36 | $116.85 | $116.85 | 280,098 |
| 2024-04-09 | $126.43 | $126.43 | $121.70 | $122.08 | $122.08 | 236,716 |
| 2024-04-08 | $126.46 | $127.10 | $124.56 | $125.27 | $125.27 | 410,961 |
| 2024-04-05 | $124.14 | $127.08 | $123.02 | $125.78 | $125.78 | 519,785 |
| 2024-04-04 | $127.89 | $128.59 | $123.00 | $124.20 | $124.20 | 199,324 |
| 2024-04-03 | $122.70 | $126.46 | $122.70 | $125.78 | $125.78 | 224,198 |
| 2024-04-02 | $129.10 | $129.27 | $122.40 | $124.00 | $124.00 | 374,079 |
| 2024-04-01 | $136.20 | $136.99 | $131.48 | $132.38 | $132.38 | 190,379 |
| 2024-03-28 | $130.98 | $139.25 | $130.74 | $136.29 | $136.29 | 353,963 |
| 2024-03-27 | $129.03 | $130.69 | $127.86 | $130.30 | $130.30 | 159,062 |
| 2024-03-26 | $128.81 | $129.98 | $127.54 | $127.74 | $127.74 | 180,317 |
| 2024-03-25 | $128.15 | $129.90 | $127.68 | $127.88 | $127.88 | 101,453 |
| 2024-03-22 | $130.85 | $130.85 | $128.59 | $128.76 | $128.76 | 133,563 |
| 2024-03-21 | $129.75 | $131.08 | $128.73 | $130.04 | $130.04 | 202,813 |
| 2024-03-20 | $123.49 | $128.41 | $122.97 | $127.77 | $127.77 | 398,352 |
| 2024-03-19 | $120.90 | $124.50 | $120.11 | $123.89 | $123.89 | 205,750 |
| 2024-03-18 | $123.37 | $123.46 | $119.79 | $121.36 | $121.36 | 189,533 |
| 2024-03-15 | $121.53 | $124.41 | $121.08 | $122.29 | $122.29 | 758,938 |
| 2024-03-14 | $128.53 | $129.52 | $121.19 | $122.72 | $122.72 | 247,987 |
| 2024-03-13 | $128.00 | $131.48 | $128.00 | $129.92 | $129.92 | 161,332 |
| 2024-03-12 | $126.14 | $128.77 | $125.55 | $127.92 | $127.92 | 154,799 |
| 2024-03-11 | $126.21 | $126.90 | $124.32 | $126.57 | $126.57 | 190,318 |
| 2024-03-08 | $127.95 | $130.15 | $126.02 | $126.83 | $126.83 | 174,731 |
| 2024-03-07 | $127.75 | $130.42 | $126.37 | $126.96 | $126.96 | 219,757 |
| 2024-03-06 | $123.93 | $126.37 | $123.93 | $126.28 | $126.28 | 188,468 |
| 2024-03-05 | $126.78 | $129.32 | $122.90 | $123.02 | $123.02 | 397,113 |
| 2024-03-04 | $131.82 | $133.84 | $127.36 | $127.67 | $127.67 | 214,967 |
| 2024-03-01 | $126.99 | $131.37 | $125.37 | $131.18 | $131.18 | 280,396 |
| 2024-02-29 | $124.07 | $127.25 | $123.91 | $126.99 | $126.99 | 308,291 |
| 2024-02-28 | $121.47 | $123.28 | $121.40 | $122.15 | $122.15 | 187,152 |
| 2024-02-27 | $122.85 | $124.02 | $120.90 | $121.87 | $121.87 | 184,530 |
| 2024-02-26 | $120.67 | $122.57 | $120.67 | $121.42 | $121.42 | 236,962 |
| 2024-02-23 | $120.04 | $122.56 | $119.93 | $121.28 | $121.28 | 131,680 |
| 2024-02-22 | $120.35 | $121.35 | $119.52 | $119.71 | $119.71 | 196,122 |
| 2024-02-21 | $119.38 | $121.13 | $118.29 | $119.69 | $119.69 | 253,552 |
| 2024-02-20 | $117.31 | $118.67 | $116.28 | $117.91 | $117.91 | 253,572 |
| 2024-02-16 | $122.39 | $122.63 | $119.33 | $119.38 | $119.38 | 194,864 |
| 2024-02-15 | $123.25 | $124.87 | $121.79 | $124.66 | $124.66 | 205,224 |
| 2024-02-14 | $121.41 | $123.98 | $120.10 | $122.71 | $122.71 | 174,974 |
| 2024-02-13 | $119.36 | $121.58 | $118.50 | $119.45 | $119.45 | 254,659 |
| 2024-02-12 | $122.76 | $126.58 | $122.68 | $125.97 | $125.97 | 269,440 |
| 2024-02-09 | $121.96 | $123.00 | $120.17 | $122.35 | $122.35 | 197,661 |
| 2024-02-08 | $120.71 | $122.42 | $120.10 | $122.36 | $122.36 | 189,391 |
| 2024-02-07 | $121.76 | $122.54 | $119.52 | $120.16 | $120.16 | 319,916 |
| 2024-02-06 | $123.70 | $123.97 | $118.05 | $120.99 | $120.99 | 484,011 |
| 2024-02-05 | $123.15 | $124.63 | $120.60 | $123.48 | $123.48 | 390,795 |
| 2024-02-02 | $126.02 | $126.79 | $122.22 | $125.48 | $125.48 | 385,573 |
| 2024-02-01 | $129.18 | $130.65 | $126.48 | $128.88 | $128.88 | 352,327 |
| 2024-01-31 | $122.20 | $131.67 | $122.20 | $127.42 | $127.42 | 717,527 |
| 2024-01-30 | $134.58 | $136.86 | $133.86 | $135.11 | $135.11 | 262,983 |
| 2024-01-29 | $131.49 | $134.62 | $131.03 | $134.15 | $134.15 | 186,613 |
| 2024-01-26 | $131.72 | $132.88 | $130.52 | $131.18 | $131.18 | 279,956 |
| 2024-01-25 | $131.00 | $131.52 | $129.20 | $131.52 | $131.52 | 519,396 |
| 2024-01-24 | $132.78 | $133.08 | $127.64 | $128.69 | $128.69 | 215,282 |
| 2024-01-23 | $135.40 | $136.94 | $128.24 | $130.75 | $130.75 | 393,142 |
| 2024-01-22 | $134.93 | $138.90 | $134.35 | $138.49 | $138.49 | 266,166 |
| 2024-01-19 | $132.97 | $133.67 | $130.26 | $133.64 | $133.64 | 171,460 |
| 2024-01-18 | $131.81 | $133.37 | $130.41 | $132.24 | $132.24 | 259,651 |
| 2024-01-17 | $128.03 | $129.58 | $126.82 | $129.51 | $129.51 | 180,605 |
| 2024-01-16 | $129.00 | $129.88 | $128.00 | $129.82 | $129.82 | 219,446 |
| 2024-01-12 | $133.43 | $133.67 | $128.50 | $129.93 | $129.93 | 196,132 |
| 2024-01-11 | $129.43 | $132.86 | $128.03 | $132.85 | $132.85 | 222,331 |
| 2024-01-10 | $129.89 | $132.18 | $129.36 | $130.66 | $130.66 | 297,657 |
| 2024-01-09 | $129.30 | $130.18 | $128.62 | $129.23 | $129.23 | 264,576 |
| 2024-01-08 | $129.03 | $131.94 | $128.50 | $131.28 | $131.28 | 274,852 |
| 2024-01-05 | $127.91 | $130.11 | $127.04 | $127.82 | $127.82 | 255,930 |
| 2024-01-04 | $128.61 | $129.99 | $128.00 | $128.65 | $128.65 | 264,330 |
| 2024-01-03 | $131.54 | $131.95 | $128.63 | $128.85 | $128.85 | 344,157 |
| 2024-01-02 | $135.40 | $136.02 | $132.16 | $134.00 | $134.00 | 384,305 |
| 2023-12-29 | $138.35 | $140.73 | $137.65 | $137.74 | $137.74 | 241,092 |
| 2023-12-28 | $137.80 | $138.96 | $136.89 | $138.86 | $138.86 | 238,136 |
| 2023-12-27 | $137.60 | $139.16 | $136.94 | $138.03 | $138.03 | 259,675 |
| 2023-12-26 | $134.84 | $136.86 | $133.82 | $136.69 | $136.69 | 248,091 |
| 2023-12-22 | $132.39 | $134.77 | $131.32 | $133.62 | $133.62 | 369,951 |
| 2023-12-21 | $130.11 | $131.61 | $129.22 | $131.39 | $131.39 | 353,481 |
| 2023-12-20 | $128.19 | $130.34 | $127.32 | $127.43 | $127.43 | 546,604 |
| 2023-12-19 | $124.06 | $128.74 | $123.92 | $128.12 | $128.12 | 512,480 |
| 2023-12-18 | $122.92 | $123.49 | $120.58 | $122.93 | $122.93 | 333,265 |
| 2023-12-15 | $123.72 | $126.26 | $122.72 | $123.84 | $123.84 | 1,890,365 |
| 2023-12-14 | $117.26 | $123.70 | $117.26 | $123.67 | $123.67 | 479,457 |
| 2023-12-13 | $113.22 | $115.45 | $110.15 | $114.82 | $114.82 | 351,883 |
| 2023-12-12 | $114.46 | $114.46 | $112.26 | $112.45 | $112.45 | 252,410 |
| 2023-12-11 | $114.11 | $114.90 | $113.16 | $114.46 | $114.46 | 210,062 |
| 2023-12-08 | $112.91 | $115.14 | $112.91 | $114.73 | $114.73 | 171,696 |
| 2023-12-07 | $111.50 | $113.65 | $111.50 | $113.65 | $113.65 | 255,529 |
| 2023-12-06 | $111.36 | $113.65 | $110.68 | $110.81 | $110.81 | 274,029 |
| 2023-12-05 | $110.07 | $111.41 | $109.04 | $110.06 | $110.06 | 319,901 |
| 2023-12-04 | $108.36 | $110.45 | $108.10 | $110.10 | $110.10 | 327,405 |
| 2023-12-01 | $105.30 | $109.09 | $105.30 | $108.97 | $108.97 | 285,819 |
| 2023-11-30 | $105.00 | $105.70 | $103.63 | $105.51 | $105.51 | 174,849 |
| 2023-11-29 | $104.78 | $106.36 | $104.38 | $105.31 | $105.31 | 272,307 |
| 2023-11-28 | $105.23 | $105.23 | $103.62 | $103.64 | $103.64 | 211,307 |
| 2023-11-27 | $105.08 | $106.61 | $104.78 | $104.98 | $104.98 | 338,814 |
| 2023-11-24 | $104.35 | $105.96 | $104.08 | $105.58 | $105.58 | 86,507 |
| 2023-11-22 | $104.00 | $105.68 | $103.87 | $104.70 | $104.70 | 165,861 |
| 2023-11-21 | $104.05 | $104.55 | $103.33 | $103.40 | $103.40 | 185,508 |
| 2023-11-20 | $104.18 | $104.64 | $102.86 | $104.62 | $104.62 | 208,704 |
| 2023-11-17 | $103.93 | $105.79 | $103.43 | $103.94 | $103.94 | 312,626 |
| 2023-11-16 | $103.98 | $104.25 | $102.02 | $103.20 | $103.20 | 249,763 |
| 2023-11-15 | $102.69 | $104.24 | $101.45 | $101.90 | $101.90 | 373,556 |
| 2023-11-14 | $100.00 | $104.56 | $100.00 | $103.24 | $103.24 | 416,010 |
| 2023-11-13 | $95.16 | $97.00 | $95.11 | $96.01 | $96.01 | 149,970 |
| 2023-11-10 | $94.50 | $96.82 | $94.13 | $95.97 | $95.97 | 144,822 |
| 2023-11-09 | $94.50 | $95.93 | $93.32 | $93.91 | $93.91 | 170,462 |
| 2023-11-08 | $94.78 | $95.17 | $93.73 | $94.34 | $94.34 | 152,459 |
| 2023-11-07 | $93.50 | $95.37 | $93.25 | $94.46 | $94.46 | 148,624 |
| 2023-11-06 | $94.64 | $95.00 | $92.14 | $93.43 | $93.43 | 255,131 |
| 2023-11-03 | $94.36 | $97.44 | $94.26 | $94.80 | $94.80 | 442,008 |
| 2023-11-02 | $91.00 | $92.22 | $89.21 | $91.52 | $91.52 | 529,619 |
| 2023-11-01 | $81.98 | $86.45 | $81.55 | $86.29 | $86.29 | 310,245 |
| 2023-10-31 | $81.73 | $83.93 | $81.38 | $82.07 | $82.07 | 280,259 |
| 2023-10-30 | $82.24 | $82.57 | $80.51 | $81.42 | $81.42 | 201,890 |
| 2023-10-27 | $81.61 | $82.24 | $80.26 | $81.32 | $81.32 | 242,419 |
| 2023-10-26 | $79.78 | $82.69 | $78.04 | $81.69 | $81.69 | 410,039 |
| 2023-10-25 | $78.45 | $81.04 | $77.76 | $80.03 | $80.03 | 562,385 |
| 2023-10-24 | $77.23 | $78.35 | $76.38 | $77.75 | $77.75 | 375,190 |
| 2023-10-23 | $74.79 | $77.42 | $74.79 | $76.89 | $76.89 | 249,007 |
| 2023-10-20 | $75.96 | $76.82 | $74.79 | $75.02 | $75.02 | 200,325 |
| 2023-10-19 | $77.35 | $77.69 | $75.09 | $75.57 | $75.57 | 250,980 |
| 2023-10-18 | $78.57 | $78.83 | $76.87 | $76.96 | $76.96 | 232,164 |
| 2023-10-17 | $78.86 | $81.38 | $78.35 | $79.52 | $79.52 | 232,366 |
| 2023-10-16 | $80.84 | $81.50 | $79.41 | $79.97 | $79.97 | 129,851 |
| 2023-10-13 | $80.52 | $80.86 | $79.63 | $80.17 | $80.17 | 161,724 |
| 2023-10-12 | $82.99 | $82.99 | $78.67 | $80.01 | $80.01 | 274,655 |
| 2023-10-11 | $82.62 | $84.12 | $82.01 | $83.65 | $83.65 | 150,348 |
| 2023-10-10 | $80.92 | $83.60 | $80.57 | $81.95 | $81.95 | 201,662 |
| 2023-10-09 | $79.28 | $81.07 | $78.72 | $80.89 | $80.89 | 141,985 |
| 2023-10-06 | $78.64 | $80.66 | $77.81 | $79.90 | $79.90 | 164,986 |
| 2023-10-05 | $79.76 | $80.78 | $79.27 | $79.62 | $79.62 | 240,712 |
| 2023-10-04 | $79.54 | $80.88 | $78.82 | $80.28 | $80.28 | 206,593 |
| 2023-10-03 | $82.17 | $83.15 | $78.78 | $79.15 | $79.15 | 347,083 |
| 2023-10-02 | $83.94 | $85.23 | $82.93 | $83.32 | $83.32 | 315,790 |
| 2023-09-29 | $86.65 | $87.03 | $83.48 | $84.04 | $84.04 | 534,449 |
| 2023-09-28 | $85.06 | $85.90 | $84.77 | $85.67 | $85.67 | 476,784 |
| 2023-09-27 | $86.64 | $86.76 | $84.35 | $85.07 | $85.07 | 234,729 |
| 2023-09-26 | $86.00 | $87.17 | $85.13 | $85.46 | $85.46 | 181,426 |
| 2023-09-25 | $87.29 | $88.25 | $86.43 | $86.63 | $86.63 | 127,387 |
| 2023-09-22 | $87.03 | $87.72 | $86.07 | $87.09 | $87.09 | 176,621 |
| 2023-09-21 | $86.45 | $87.37 | $84.13 | $86.50 | $86.50 | 280,665 |
| 2023-09-20 | $89.96 | $91.67 | $87.77 | $87.85 | $87.85 | 184,317 |
| 2023-09-19 | $89.06 | $89.90 | $87.83 | $89.28 | $89.28 | 180,996 |
| 2023-09-18 | $89.39 | $91.28 | $88.86 | $89.54 | $89.54 | 270,052 |
| 2023-09-15 | $91.94 | $92.04 | $87.47 | $89.06 | $89.06 | 891,501 |
| 2023-09-14 | $90.93 | $93.90 | $90.93 | $93.49 | $93.49 | 226,904 |
| 2023-09-13 | $91.96 | $93.27 | $89.50 | $90.93 | $90.93 | 206,340 |
| 2023-09-12 | $93.92 | $95.24 | $91.57 | $91.96 | $91.96 | 173,966 |
| 2023-09-11 | $94.42 | $96.85 | $93.81 | $94.17 | $94.17 | 226,525 |
| 2023-09-08 | $94.81 | $95.52 | $93.34 | $93.79 | $93.79 | 184,609 |
| 2023-09-07 | $93.48 | $95.90 | $92.73 | $95.29 | $95.29 | 255,476 |
| 2023-09-06 | $93.03 | $94.80 | $91.88 | $93.62 | $93.62 | 226,300 |
| 2023-09-05 | $99.78 | $99.78 | $91.87 | $92.32 | $92.32 | 376,529 |
| 2023-09-01 | $98.18 | $100.99 | $97.82 | $100.79 | $100.79 | 157,703 |
| 2023-08-31 | $96.83 | $98.19 | $96.83 | $98.18 | $98.18 | 296,953 |
| 2023-08-30 | $95.07 | $98.35 | $95.07 | $96.95 | $96.95 | 197,443 |
| 2023-08-29 | $92.20 | $95.59 | $92.10 | $95.22 | $95.22 | 261,349 |
| 2023-08-28 | $91.03 | $92.65 | $91.00 | $92.63 | $92.63 | 227,826 |
| 2023-08-25 | $92.91 | $93.16 | $88.01 | $90.31 | $90.31 | 317,658 |
| 2023-08-24 | $93.87 | $94.52 | $92.41 | $92.47 | $92.47 | 269,330 |
| 2023-08-23 | $93.06 | $95.15 | $92.86 | $93.76 | $93.76 | 258,382 |
| 2023-08-22 | $93.60 | $94.98 | $92.51 | $92.71 | $92.71 | 322,659 |
| 2023-08-21 | $94.62 | $95.25 | $91.87 | $93.40 | $93.40 | 364,550 |
| 2023-08-18 | $92.87 | $94.63 | $91.65 | $94.22 | $94.22 | 297,173 |
| 2023-08-17 | $99.08 | $99.32 | $93.74 | $93.98 | $93.98 | 571,431 |
| 2023-08-16 | $99.11 | $100.47 | $98.39 | $98.41 | $98.41 | 512,813 |
| 2023-08-15 | $98.28 | $99.97 | $96.53 | $99.48 | $99.48 | 242,575 |
| 2023-08-14 | $97.21 | $98.03 | $96.15 | $97.73 | $97.73 | 249,105 |
| 2023-08-11 | $96.77 | $98.80 | $96.60 | $97.55 | $97.55 | 275,542 |
| 2023-08-10 | $100.00 | $101.62 | $95.27 | $96.93 | $96.93 | 314,814 |
| 2023-08-09 | $99.80 | $100.56 | $98.67 | $99.37 | $99.37 | 274,244 |
| 2023-08-08 | $98.85 | $99.80 | $97.56 | $99.60 | $99.60 | 238,789 |
| 2023-08-07 | $97.17 | $99.95 | $97.17 | $99.64 | $99.64 | 319,252 |
| 2023-08-04 | $95.08 | $97.85 | $94.12 | $97.49 | $97.49 | 333,667 |
| 2023-08-03 | $98.04 | $98.04 | $92.85 | $94.86 | $94.86 | 369,488 |
| 2023-08-02 | $98.58 | $99.03 | $96.26 | $98.31 | $98.31 | 237,486 |
| 2023-08-01 | $99.19 | $100.49 | $98.65 | $99.50 | $99.50 | 301,439 |
| 2023-07-31 | $99.99 | $100.93 | $98.07 | $100.00 | $100.00 | 472,525 |
| 2023-07-28 | $97.72 | $100.58 | $97.72 | $99.53 | $99.53 | 606,512 |
| 2023-07-27 | $97.09 | $100.29 | $96.24 | $97.21 | $97.21 | 443,802 |
| 2023-07-26 | $97.00 | $98.00 | $94.44 | $96.06 | $96.06 | 545,810 |
| 2023-07-25 | $92.88 | $95.12 | $92.48 | $93.77 | $93.77 | 365,637 |
| 2023-07-24 | $91.24 | $93.15 | $90.84 | $93.06 | $93.06 | 395,196 |
| 2023-07-21 | $91.20 | $92.46 | $90.84 | $91.22 | $91.22 | 268,069 |
| 2023-07-20 | $94.53 | $94.60 | $89.37 | $90.75 | $90.75 | 467,069 |
| 2023-07-19 | $91.49 | $94.06 | $91.20 | $93.89 | $93.89 | 396,847 |
| 2023-07-18 | $91.93 | $92.99 | $91.52 | $91.72 | $91.72 | 309,107 |
| 2023-07-17 | $91.76 | $92.59 | $91.00 | $91.85 | $91.85 | 205,167 |
| 2023-07-14 | $91.14 | $92.07 | $90.01 | $91.99 | $91.99 | 186,419 |
| 2023-07-13 | $90.42 | $90.78 | $89.18 | $90.43 | $90.43 | 319,040 |
| 2023-07-12 | $86.50 | $90.77 | $85.94 | $90.05 | $90.05 | 620,232 |
| 2023-07-11 | $82.98 | $83.86 | $82.74 | $83.52 | $83.52 | 325,532 |
| 2023-07-10 | $80.72 | $82.98 | $80.50 | $82.98 | $82.98 | 282,416 |
| 2023-07-07 | $80.95 | $82.03 | $80.55 | $80.72 | $80.72 | 182,050 |
| 2023-07-06 | $81.55 | $82.65 | $80.09 | $80.87 | $80.87 | 449,651 |
| 2023-07-05 | $86.30 | $86.36 | $82.63 | $82.77 | $82.77 | 434,547 |
| 2023-07-03 | $87.07 | $87.67 | $85.35 | $86.19 | $86.19 | 142,984 |
| 2023-06-30 | $88.28 | $88.28 | $86.64 | $87.19 | $87.19 | 289,425 |
| 2023-06-29 | $86.44 | $87.41 | $85.64 | $87.21 | $87.21 | 312,395 |
| 2023-06-28 | $83.82 | $86.51 | $83.82 | $86.44 | $86.44 | 367,637 |
| 2023-06-27 | $81.50 | $84.67 | $81.50 | $84.02 | $84.02 | 316,129 |
| 2023-06-26 | $81.77 | $83.33 | $81.24 | $81.67 | $81.67 | 353,720 |
| 2023-06-23 | $81.92 | $82.81 | $81.28 | $81.55 | $81.55 | 500,890 |
| 2023-06-22 | $80.20 | $82.18 | $79.80 | $82.12 | $82.12 | 463,815 |
| 2023-06-21 | $78.65 | $81.06 | $78.10 | $80.84 | $80.84 | 344,477 |
| 2023-06-20 | $78.58 | $79.90 | $78.40 | $78.95 | $78.95 | 273,152 |
| 2023-06-16 | $79.43 | $79.87 | $78.06 | $78.33 | $78.33 | 772,300 |
| 2023-06-15 | $76.96 | $79.03 | $76.94 | $79.03 | $79.03 | 353,997 |
| 2023-06-14 | $77.49 | $78.42 | $76.05 | $76.32 | $76.32 | 390,512 |
| 2023-06-13 | $77.59 | $78.95 | $77.09 | $77.83 | $77.83 | 346,216 |
| 2023-06-12 | $75.37 | $78.03 | $74.98 | $77.40 | $77.40 | 238,358 |
| 2023-06-09 | $75.33 | $76.41 | $74.87 | $75.33 | $75.33 | 171,096 |
| 2023-06-08 | $75.52 | $76.66 | $74.99 | $75.33 | $75.33 | 218,046 |
| 2023-06-07 | $75.55 | $77.22 | $75.55 | $75.80 | $75.80 | 296,290 |
| 2023-06-06 | $72.69 | $75.45 | $72.02 | $75.28 | $75.28 | 341,056 |
| 2023-06-05 | $72.29 | $73.33 | $71.50 | $72.61 | $72.61 | 244,242 |
| 2023-06-02 | $71.62 | $73.58 | $71.62 | $73.02 | $73.02 | 407,945 |
| 2023-06-01 | $70.60 | $71.39 | $70.29 | $70.87 | $70.87 | 288,628 |
| 2023-05-31 | $71.13 | $71.48 | $69.41 | $70.67 | $70.67 | 301,687 |
| 2023-05-30 | $71.37 | $72.00 | $71.01 | $71.38 | $71.38 | 190,153 |
| 2023-05-26 | $71.13 | $71.48 | $69.28 | $71.36 | $71.36 | 211,391 |
| 2023-05-25 | $70.03 | $71.48 | $69.95 | $71.26 | $71.26 | 339,305 |
| 2023-05-24 | $69.27 | $70.02 | $69.01 | $69.55 | $69.55 | 264,525 |
| 2023-05-23 | $69.32 | $70.08 | $68.80 | $69.16 | $69.16 | 298,058 |
| 2023-05-22 | $71.92 | $72.60 | $70.04 | $70.12 | $70.12 | 226,523 |
| 2023-05-19 | $73.75 | $73.75 | $71.12 | $71.88 | $71.88 | 280,262 |
| 2023-05-18 | $71.19 | $73.72 | $71.16 | $73.49 | $73.49 | 270,961 |
| 2023-05-17 | $69.77 | $71.22 | $68.98 | $71.21 | $71.21 | 294,059 |
| 2023-05-16 | $68.16 | $69.59 | $67.51 | $69.48 | $69.48 | 167,104 |
| 2023-05-15 | $69.44 | $70.03 | $68.83 | $69.02 | $69.02 | 185,124 |
| 2023-05-12 | $70.36 | $70.84 | $68.46 | $69.12 | $69.12 | 220,079 |
| 2023-05-11 | $69.09 | $70.52 | $68.84 | $70.29 | $70.29 | 225,717 |
| 2023-05-10 | $69.66 | $69.66 | $68.22 | $69.09 | $69.09 | 229,308 |
| 2023-05-09 | $67.39 | $69.71 | $67.16 | $69.01 | $69.01 | 377,582 |
| 2023-05-08 | $67.50 | $67.81 | $66.74 | $67.34 | $67.34 | 322,937 |
| 2023-05-05 | $66.67 | $67.43 | $66.38 | $67.37 | $67.37 | 255,826 |
| 2023-05-04 | $66.36 | $66.89 | $65.58 | $66.08 | $66.08 | 307,356 |
| 2023-05-03 | $67.06 | $68.53 | $66.82 | $67.06 | $67.06 | 327,890 |
| 2023-05-02 | $67.05 | $67.09 | $65.42 | $66.90 | $66.90 | 314,015 |
| 2023-05-01 | $67.50 | $68.27 | $66.52 | $67.09 | $67.09 | 357,121 |
| 2023-04-28 | $67.00 | $67.67 | $66.38 | $67.64 | $67.64 | 638,698 |
| 2023-04-27 | $64.69 | $67.80 | $64.28 | $67.19 | $67.19 | 552,110 |
| 2023-04-26 | $66.98 | $68.03 | $63.39 | $64.01 | $64.01 | 468,869 |
| 2023-04-25 | $65.00 | $66.18 | $64.62 | $65.44 | $65.44 | 423,153 |
| 2023-04-24 | $65.05 | $65.70 | $64.34 | $65.64 | $65.64 | 258,136 |
| 2023-04-21 | $65.67 | $65.91 | $64.80 | $65.19 | $65.19 | 322,463 |
| 2023-04-20 | $65.58 | $67.64 | $65.30 | $65.64 | $65.64 | 500,732 |
| 2023-04-19 | $64.26 | $64.89 | $63.75 | $64.76 | $64.76 | 261,032 |
| 2023-04-18 | $63.51 | $64.45 | $63.51 | $64.43 | $64.43 | 283,908 |
| 2023-04-17 | $61.37 | $63.09 | $61.35 | $63.08 | $63.08 | 423,654 |
| 2023-04-14 | $61.27 | $61.94 | $60.65 | $61.51 | $61.51 | 341,545 |
| 2023-04-13 | $61.91 | $62.12 | $60.68 | $61.37 | $61.37 | 254,900 |
| 2023-04-12 | $62.43 | $62.59 | $61.12 | $61.65 | $61.65 | 304,629 |
| 2023-04-11 | $60.38 | $61.84 | $60.38 | $61.55 | $61.55 | 269,283 |
| 2023-04-10 | $59.48 | $60.80 | $58.93 | $59.79 | $59.79 | 242,989 |
| 2023-04-06 | $61.34 | $61.50 | $59.47 | $59.56 | $59.56 | 195,495 |
| 2023-04-05 | $60.94 | $61.29 | $60.27 | $61.13 | $61.13 | 222,425 |
| 2023-04-04 | $63.40 | $63.47 | $61.01 | $61.25 | $61.25 | 308,574 |
| 2023-04-03 | $62.83 | $63.41 | $62.35 | $63.23 | $63.23 | 266,892 |
| 2023-03-31 | $61.62 | $63.19 | $61.62 | $63.09 | $63.09 | 324,770 |
| 2023-03-30 | $61.21 | $61.86 | $60.85 | $61.49 | $61.49 | 482,307 |
| 2023-03-29 | $61.94 | $61.94 | $60.42 | $60.99 | $60.99 | 167,850 |
| 2023-03-28 | $61.12 | $61.90 | $60.65 | $61.24 | $61.24 | 152,142 |
| 2023-03-27 | $60.96 | $61.45 | $60.49 | $61.08 | $61.08 | 247,587 |
| 2023-03-24 | $59.95 | $61.00 | $59.17 | $60.61 | $60.61 | 467,043 |
| 2023-03-23 | $60.95 | $62.01 | $59.83 | $60.37 | $60.37 | 334,935 |
| 2023-03-22 | $60.00 | $61.44 | $59.08 | $59.93 | $59.93 | 262,652 |
| 2023-03-21 | $60.25 | $61.09 | $59.66 | $60.04 | $60.04 | 179,808 |
| 2023-03-20 | $58.90 | $60.21 | $58.90 | $59.42 | $59.42 | 242,657 |
| 2023-03-17 | $58.82 | $59.36 | $58.40 | $58.78 | $58.78 | 796,627 |
| 2023-03-16 | $56.90 | $59.44 | $56.53 | $58.89 | $58.89 | 171,737 |
| 2023-03-15 | $57.51 | $58.42 | $56.27 | $57.28 | $57.28 | 275,065 |
| 2023-03-14 | $58.17 | $58.52 | $57.37 | $58.13 | $58.13 | 520,448 |
| 2023-03-13 | $57.02 | $59.20 | $56.39 | $56.48 | $56.48 | 451,838 |
| 2023-03-10 | $60.46 | $60.67 | $57.23 | $58.08 | $58.08 | 286,513 |
| 2023-03-09 | $60.48 | $61.25 | $60.06 | $60.35 | $60.35 | 317,302 |
| 2023-03-08 | $59.78 | $60.54 | $59.16 | $60.50 | $60.50 | 242,721 |
| 2023-03-07 | $59.70 | $60.11 | $58.83 | $59.43 | $59.43 | 482,127 |
| 2023-03-06 | $60.00 | $60.00 | $59.09 | $59.35 | $59.35 | 282,165 |
| 2023-03-03 | $60.34 | $60.54 | $59.65 | $60.12 | $60.12 | 208,587 |
| 2023-03-02 | $58.11 | $59.51 | $57.72 | $59.44 | $59.44 | 238,150 |
| 2023-03-01 | $57.69 | $59.27 | $57.60 | $58.83 | $58.83 | 393,169 |
| 2023-02-28 | $57.06 | $58.37 | $57.06 | $57.84 | $57.84 | 430,717 |
| 2023-02-27 | $57.11 | $57.44 | $56.34 | $57.32 | $57.32 | 407,877 |
| 2023-02-24 | $55.05 | $56.45 | $54.81 | $56.26 | $56.26 | 195,464 |
| 2023-02-23 | $56.36 | $56.68 | $55.00 | $56.28 | $56.28 | 296,998 |
| 2023-02-22 | $55.56 | $56.76 | $55.38 | $55.71 | $55.71 | 444,308 |
| 2023-02-21 | $55.58 | $56.61 | $54.55 | $54.97 | $54.97 | 260,209 |
| 2023-02-17 | $58.15 | $58.15 | $56.31 | $57.05 | $57.05 | 212,406 |
| 2023-02-16 | $57.60 | $59.00 | $57.40 | $58.23 | $58.23 | 304,473 |
| 2023-02-15 | $58.05 | $59.10 | $57.23 | $58.73 | $58.73 | 252,648 |
| 2023-02-14 | $59.69 | $60.43 | $58.51 | $59.22 | $59.22 | 214,168 |
| 2023-02-13 | $59.06 | $60.39 | $58.60 | $60.34 | $60.34 | 270,458 |
| 2023-02-10 | $58.84 | $59.99 | $58.63 | $59.19 | $59.19 | 231,764 |
| 2023-02-09 | $60.53 | $60.82 | $59.16 | $59.30 | $59.30 | 325,743 |
| 2023-02-08 | $61.55 | $61.55 | $59.60 | $59.89 | $59.89 | 193,821 |
| 2023-02-07 | $60.26 | $62.18 | $59.85 | $61.75 | $61.75 | 346,690 |
| 2023-02-06 | $61.14 | $61.91 | $60.93 | $61.00 | $61.00 | 301,899 |
| 2023-02-03 | $60.56 | $62.90 | $59.97 | $61.91 | $61.91 | 400,950 |
| 2023-02-02 | $61.97 | $64.68 | $61.70 | $63.21 | $63.21 | 743,303 |
| 2023-02-01 | $59.50 | $61.51 | $57.70 | $60.91 | $60.91 | 752,232 |
| 2023-01-31 | $57.36 | $59.80 | $57.36 | $59.80 | $59.80 | 482,178 |
| 2023-01-30 | $58.15 | $59.09 | $56.70 | $56.77 | $56.77 | 489,291 |
| 2023-01-27 | $58.11 | $59.31 | $57.95 | $58.91 | $58.91 | 408,883 |
| 2023-01-26 | $57.80 | $58.69 | $57.18 | $58.32 | $58.32 | 281,865 |
| 2023-01-25 | $55.88 | $57.75 | $55.57 | $57.43 | $57.43 | 279,051 |
| 2023-01-24 | $55.98 | $56.65 | $54.95 | $56.57 | $56.57 | 178,609 |
| 2023-01-23 | $55.00 | $55.81 | $54.88 | $55.72 | $55.72 | 190,479 |
| 2023-01-20 | $53.39 | $55.03 | $52.66 | $54.99 | $54.99 | 221,363 |
| 2023-01-19 | $53.75 | $53.75 | $52.32 | $53.14 | $53.14 | 189,067 |
| 2023-01-18 | $54.78 | $55.90 | $53.96 | $54.21 | $54.21 | 220,258 |
| 2023-01-17 | $53.75 | $54.48 | $53.51 | $54.24 | $54.24 | 164,077 |
| 2023-01-13 | $52.28 | $54.19 | $52.28 | $53.99 | $53.99 | 188,437 |
| 2023-01-12 | $52.49 | $53.27 | $51.29 | $53.11 | $53.11 | 241,950 |
| 2023-01-11 | $51.85 | $52.86 | $51.45 | $52.57 | $52.57 | 242,278 |
| 2023-01-10 | $49.84 | $51.23 | $49.70 | $51.16 | $51.16 | 184,200 |
| 2023-01-09 | $50.39 | $51.56 | $50.26 | $50.27 | $50.27 | 274,953 |
| 2023-01-06 | $50.42 | $51.03 | $49.98 | $50.37 | $50.37 | 183,059 |
| 2023-01-05 | $48.79 | $50.21 | $47.93 | $49.93 | $49.93 | 216,594 |
| 2023-01-04 | $48.55 | $50.03 | $48.24 | $49.55 | $49.55 | 388,455 |
| 2023-01-03 | $47.00 | $47.32 | $46.12 | $47.17 | $47.17 | 181,044 |
| 2022-12-30 | $45.56 | $46.29 | $45.50 | $46.18 | $46.18 | 110,496 |
| 2022-12-29 | $45.19 | $46.36 | $45.19 | $46.11 | $46.11 | 111,900 |
| 2022-12-28 | $46.75 | $46.75 | $44.86 | $44.87 | $44.87 | 90,526 |
| 2022-12-27 | $46.37 | $46.97 | $46.37 | $46.54 | $46.54 | 85,541 |
| 2022-12-23 | $46.76 | $47.28 | $46.29 | $46.85 | $46.85 | 67,095 |
| 2022-12-22 | $47.07 | $47.21 | $46.05 | $47.12 | $47.12 | 161,582 |
| 2022-12-21 | $46.49 | $47.50 | $46.23 | $47.43 | $47.43 | 197,420 |
| 2022-12-20 | $45.69 | $46.20 | $45.15 | $45.63 | $45.63 | 162,053 |
| 2022-12-19 | $46.85 | $47.81 | $45.68 | $46.04 | $46.04 | 198,968 |
| 2022-12-16 | $46.50 | $47.59 | $46.50 | $47.10 | $47.10 | 564,263 |
| 2022-12-15 | $45.57 | $47.70 | $44.80 | $47.48 | $47.48 | 270,585 |
| 2022-12-14 | $45.90 | $47.16 | $45.90 | $46.55 | $46.55 | 180,772 |
| 2022-12-13 | $47.71 | $48.44 | $45.67 | $45.82 | $45.82 | 196,547 |
| 2022-12-12 | $44.54 | $45.06 | $44.05 | $45.01 | $45.01 | 93,517 |
| 2022-12-09 | $43.99 | $44.64 | $43.99 | $44.38 | $44.38 | 148,725 |
| 2022-12-08 | $44.70 | $45.40 | $44.31 | $44.60 | $44.60 | 85,172 |
| 2022-12-07 | $43.99 | $44.80 | $43.57 | $44.45 | $44.45 | 109,912 |
| 2022-12-06 | $43.92 | $44.18 | $42.97 | $43.57 | $43.57 | 128,635 |
| 2022-12-05 | $44.60 | $44.74 | $43.69 | $43.92 | $43.92 | 124,388 |
| 2022-12-02 | $45.41 | $46.61 | $45.21 | $45.60 | $45.60 | 176,399 |
| 2022-12-01 | $45.93 | $47.70 | $45.93 | $46.49 | $46.49 | 238,654 |
| 2022-11-30 | $43.79 | $45.31 | $42.60 | $45.18 | $45.18 | 242,465 |
| 2022-11-29 | $43.32 | $44.12 | $43.08 | $43.79 | $43.79 | 101,831 |
| 2022-11-28 | $43.66 | $44.19 | $42.81 | $43.32 | $43.32 | 135,204 |
| 2022-11-25 | $44.26 | $44.69 | $44.06 | $44.06 | $44.06 | 64,020 |
| 2022-11-23 | $43.70 | $44.83 | $43.51 | $44.66 | $44.66 | 149,540 |
| 2022-11-22 | $43.48 | $43.97 | $43.11 | $43.74 | $43.74 | 106,867 |
| 2022-11-21 | $43.28 | $43.62 | $42.57 | $42.86 | $42.86 | 118,198 |
| 2022-11-18 | $44.07 | $44.07 | $42.89 | $43.29 | $43.29 | 121,498 |
| 2022-11-17 | $42.93 | $43.14 | $42.18 | $43.05 | $43.05 | 154,651 |
| 2022-11-16 | $44.19 | $44.40 | $43.60 | $44.15 | $44.15 | 135,253 |
| 2022-11-15 | $44.31 | $45.49 | $43.97 | $44.44 | $44.44 | 157,279 |
| 2022-11-14 | $44.88 | $44.88 | $43.01 | $43.01 | $43.01 | 224,137 |
| 2022-11-11 | $45.71 | $46.45 | $45.06 | $45.60 | $45.60 | 239,886 |
| 2022-11-10 | $42.88 | $46.24 | $42.67 | $45.54 | $45.54 | 356,529 |
| 2022-11-09 | $39.51 | $41.13 | $39.20 | $39.72 | $39.72 | 144,121 |
| 2022-11-08 | $40.15 | $40.68 | $39.25 | $39.98 | $39.98 | 158,375 |
| 2022-11-07 | $40.00 | $40.29 | $38.85 | $40.02 | $40.02 | 141,130 |
| 2022-11-04 | $39.11 | $40.19 | $38.73 | $39.83 | $39.83 | 164,422 |
| 2022-11-03 | $38.67 | $39.05 | $37.60 | $38.37 | $38.37 | 204,057 |
| 2022-11-02 | $41.30 | $42.24 | $39.71 | $39.72 | $39.72 | 246,320 |
| 2022-11-01 | $42.49 | $42.49 | $40.95 | $41.39 | $41.39 | 181,976 |
| 2022-10-31 | $42.11 | $42.46 | $41.00 | $41.49 | $41.49 | 304,919 |
| 2022-10-28 | $41.69 | $43.26 | $41.35 | $42.97 | $42.97 | 360,050 |
| 2022-10-27 | $42.83 | $43.24 | $41.19 | $41.80 | $41.80 | 419,744 |
| 2022-10-26 | $44.41 | $44.71 | $42.82 | $42.82 | $42.82 | 300,707 |
| 2022-10-25 | $40.76 | $43.02 | $40.76 | $42.45 | $42.45 | 271,338 |
| 2022-10-24 | $40.00 | $40.63 | $39.73 | $40.51 | $40.51 | 190,811 |
| 2022-10-21 | $38.07 | $39.85 | $37.75 | $39.82 | $39.82 | 293,863 |
| 2022-10-20 | $38.13 | $39.35 | $37.88 | $38.13 | $38.13 | 220,946 |
| 2022-10-19 | $39.36 | $39.50 | $37.61 | $38.34 | $38.34 | 197,806 |
| 2022-10-18 | $39.94 | $40.42 | $39.29 | $40.20 | $40.20 | 173,435 |
| 2022-10-17 | $39.20 | $39.77 | $38.67 | $38.94 | $38.94 | 261,599 |
| 2022-10-14 | $40.48 | $40.72 | $38.13 | $38.19 | $38.19 | 257,247 |
| 2022-10-13 | $38.75 | $40.45 | $37.27 | $40.13 | $40.13 | 228,563 |
| 2022-10-12 | $40.30 | $40.38 | $39.49 | $39.97 | $39.97 | 199,747 |
| 2022-10-11 | $39.76 | $40.99 | $39.10 | $40.23 | $40.23 | 236,738 |
| 2022-10-10 | $40.52 | $40.52 | $39.66 | $40.08 | $40.08 | 186,887 |
| 2022-10-07 | $40.54 | $40.82 | $39.72 | $40.07 | $40.07 | 196,315 |
| 2022-10-06 | $40.61 | $41.48 | $40.51 | $41.27 | $41.27 | 182,496 |
| 2022-10-05 | $40.60 | $41.24 | $40.34 | $40.96 | $40.96 | 189,752 |
| 2022-10-04 | $39.59 | $41.65 | $39.59 | $41.58 | $41.58 | 360,691 |
| 2022-10-03 | $36.92 | $38.83 | $36.69 | $38.74 | $38.74 | 354,477 |
| 2022-09-30 | $37.04 | $37.25 | $36.16 | $36.23 | $36.23 | 180,436 |
| 2022-09-29 | $37.04 | $37.04 | $36.31 | $36.85 | $36.85 | 168,382 |
| 2022-09-28 | $36.10 | $38.18 | $35.89 | $37.81 | $37.81 | 236,910 |
| 2022-09-27 | $36.66 | $36.83 | $35.37 | $35.67 | $35.67 | 237,175 |
| 2022-09-26 | $37.67 | $37.93 | $36.13 | $36.21 | $36.21 | 292,734 |
| 2022-09-23 | $37.00 | $37.84 | $36.60 | $37.76 | $37.76 | 331,948 |
| 2022-09-22 | $38.77 | $38.90 | $37.22 | $37.49 | $37.49 | 304,554 |
| 2022-09-21 | $40.02 | $40.32 | $38.93 | $38.99 | $38.99 | 163,656 |
| 2022-09-20 | $39.56 | $39.78 | $39.04 | $39.53 | $39.53 | 152,149 |
| 2022-09-19 | $39.56 | $40.29 | $39.25 | $40.08 | $40.08 | 245,253 |
| 2022-09-16 | $38.04 | $39.59 | $38.04 | $39.31 | $39.31 | 822,163 |
| 2022-09-15 | $38.40 | $39.43 | $38.14 | $38.38 | $38.38 | 508,614 |
| 2022-09-14 | $38.90 | $39.11 | $38.01 | $38.55 | $38.55 | 364,751 |
| 2022-09-13 | $41.73 | $41.90 | $38.90 | $38.94 | $38.94 | 462,806 |
| 2022-09-12 | $43.43 | $44.10 | $43.09 | $43.29 | $43.29 | 230,878 |
| 2022-09-09 | $42.02 | $43.00 | $41.97 | $42.87 | $42.87 | 185,348 |
| 2022-09-08 | $41.34 | $41.77 | $40.71 | $41.77 | $41.77 | 130,952 |
| 2022-09-07 | $40.99 | $41.84 | $40.84 | $41.77 | $41.77 | 230,064 |
| 2022-09-06 | $42.02 | $42.08 | $40.79 | $40.93 | $40.93 | 205,447 |
| 2022-09-02 | $42.35 | $43.12 | $41.55 | $42.02 | $42.02 | 281,575 |
| 2022-09-01 | $42.87 | $42.91 | $41.45 | $41.99 | $41.99 | 632,190 |
| 2022-08-31 | $44.27 | $44.27 | $43.11 | $43.24 | $43.24 | 245,107 |
| 2022-08-30 | $44.88 | $45.34 | $43.80 | $43.88 | $43.88 | 328,213 |
| 2022-08-29 | $44.04 | $45.24 | $43.90 | $44.54 | $44.54 | 198,145 |
| 2022-08-26 | $46.40 | $46.65 | $44.54 | $44.78 | $44.78 | 232,738 |
| 2022-08-25 | $44.48 | $46.40 | $44.48 | $46.25 | $46.25 | 187,828 |
| 2022-08-24 | $43.67 | $45.49 | $43.29 | $44.64 | $44.64 | 237,707 |
| 2022-08-23 | $44.56 | $45.09 | $43.94 | $43.97 | $43.97 | 205,087 |
| 2022-08-22 | $44.27 | $44.92 | $43.94 | $44.17 | $44.17 | 244,147 |
| 2022-08-19 | $46.45 | $46.59 | $44.87 | $45.09 | $45.09 | 231,328 |
| 2022-08-18 | $46.50 | $47.12 | $46.28 | $46.90 | $46.90 | 131,771 |
| 2022-08-17 | $47.36 | $47.36 | $46.17 | $46.54 | $46.54 | 210,794 |
| 2022-08-16 | $47.31 | $48.51 | $46.61 | $47.90 | $47.90 | 164,435 |
| 2022-08-15 | $48.01 | $48.22 | $47.28 | $47.79 | $47.79 | 139,660 |
| 2022-08-12 | $46.90 | $48.39 | $46.56 | $48.21 | $48.21 | 232,535 |
| 2022-08-11 | $47.13 | $47.62 | $46.34 | $46.76 | $46.76 | 209,103 |
| 2022-08-10 | $45.65 | $47.60 | $45.65 | $46.52 | $46.52 | 226,919 |
| 2022-08-09 | $45.71 | $45.71 | $43.82 | $44.45 | $44.45 | 253,768 |
| 2022-08-08 | $45.60 | $46.77 | $45.60 | $45.99 | $45.99 | 190,952 |
| 2022-08-05 | $45.15 | $46.52 | $45.03 | $45.56 | $45.56 | 147,810 |
| 2022-08-04 | $44.25 | $46.71 | $44.25 | $46.24 | $46.24 | 237,792 |
| 2022-08-03 | $44.41 | $44.65 | $43.57 | $44.35 | $44.35 | 231,011 |
| 2022-08-02 | $45.73 | $46.07 | $44.05 | $44.10 | $44.10 | 243,088 |
| 2022-08-01 | $45.82 | $46.53 | $45.20 | $45.80 | $45.80 | 526,342 |
| 2022-07-29 | $46.58 | $46.84 | $45.85 | $46.01 | $46.01 | 370,430 |
| 2022-07-28 | $46.95 | $47.61 | $45.62 | $46.73 | $46.73 | 375,872 |
| 2022-07-27 | $46.19 | $46.82 | $44.43 | $46.47 | $46.47 | 399,978 |
| 2022-07-26 | $45.25 | $45.82 | $44.75 | $45.26 | $45.26 | 330,455 |
| 2022-07-25 | $46.50 | $46.50 | $45.52 | $45.66 | $45.66 | 203,862 |
| 2022-07-22 | $45.95 | $46.90 | $45.31 | $46.23 | $46.23 | 226,610 |
| 2022-07-21 | $44.25 | $45.80 | $43.41 | $45.58 | $45.58 | 234,614 |
| 2022-07-20 | $45.11 | $45.44 | $44.68 | $44.97 | $44.97 | 219,284 |
| 2022-07-19 | $44.80 | $45.29 | $43.86 | $45.01 | $45.01 | 326,427 |
| 2022-07-18 | $44.05 | $44.72 | $43.11 | $43.89 | $43.89 | 188,443 |
| 2022-07-15 | $44.29 | $44.39 | $42.81 | $43.82 | $43.82 | 192,291 |
| 2022-07-14 | $43.72 | $43.72 | $42.81 | $43.42 | $43.42 | 135,924 |
| 2022-07-13 | $42.98 | $44.36 | $42.20 | $44.26 | $44.26 | 190,716 |
| 2022-07-12 | $43.03 | $44.57 | $43.03 | $43.89 | $43.89 | 169,057 |
| 2022-07-11 | $42.95 | $43.76 | $42.92 | $43.10 | $43.10 | 145,532 |
| 2022-07-08 | $42.56 | $43.50 | $42.40 | $43.24 | $43.24 | 145,504 |
| 2022-07-07 | $43.32 | $43.58 | $42.55 | $42.97 | $42.97 | 208,630 |
| 2022-07-06 | $43.68 | $44.16 | $41.74 | $42.90 | $42.90 | 233,625 |
| 2022-07-05 | $41.94 | $43.70 | $41.42 | $43.61 | $43.61 | 264,519 |
| 2022-07-01 | $39.81 | $42.79 | $39.81 | $42.64 | $42.64 | 410,344 |
| 2022-06-30 | $38.71 | $39.97 | $38.15 | $39.66 | $39.66 | 162,642 |
| 2022-06-29 | $38.97 | $39.45 | $38.30 | $39.30 | $39.30 | 135,856 |
| 2022-06-28 | $40.74 | $41.25 | $39.66 | $39.70 | $39.70 | 189,301 |
| 2022-06-27 | $40.19 | $41.46 | $39.80 | $40.48 | $40.48 | 193,865 |
| 2022-06-24 | $40.03 | $40.74 | $39.23 | $40.01 | $40.01 | 546,152 |
| 2022-06-23 | $36.98 | $39.42 | $36.42 | $39.34 | $39.34 | 306,641 |
| 2022-06-22 | $35.56 | $37.41 | $35.47 | $36.60 | $36.60 | 187,500 |
| 2022-06-21 | $36.75 | $37.58 | $35.34 | $36.00 | $36.00 | 359,078 |
| 2022-06-17 | $35.58 | $36.18 | $34.33 | $35.89 | $35.89 | 729,649 |
| 2022-06-16 | $38.06 | $38.12 | $35.24 | $35.69 | $35.69 | 463,992 |
| 2022-06-15 | $39.89 | $40.01 | $37.99 | $39.22 | $39.22 | 333,262 |
| 2022-06-14 | $39.49 | $40.12 | $38.98 | $39.31 | $39.31 | 225,847 |
| 2022-06-13 | $41.81 | $42.79 | $39.08 | $39.59 | $39.59 | 451,239 |
| 2022-06-10 | $44.50 | $44.78 | $42.72 | $43.15 | $43.15 | 292,195 |
| 2022-06-09 | $44.66 | $45.64 | $44.66 | $45.04 | $45.04 | 234,222 |
| 2022-06-08 | $45.50 | $45.88 | $44.44 | $44.83 | $44.83 | 229,778 |
| 2022-06-07 | $45.74 | $46.65 | $45.08 | $46.01 | $46.01 | 282,599 |
| 2022-06-06 | $47.19 | $47.19 | $45.96 | $46.49 | $46.49 | 189,467 |
| 2022-06-03 | $47.02 | $47.54 | $46.57 | $46.75 | $46.75 | 239,822 |
| 2022-06-02 | $47.74 | $48.54 | $46.70 | $47.51 | $47.51 | 274,017 |
| 2022-06-01 | $47.39 | $47.48 | $46.19 | $47.23 | $47.23 | 441,180 |
| 2022-05-31 | $46.37 | $47.18 | $46.00 | $46.75 | $46.75 | 446,376 |
| 2022-05-27 | $46.39 | $46.95 | $46.05 | $46.83 | $46.83 | 217,849 |
| 2022-05-26 | $45.24 | $47.10 | $45.24 | $46.13 | $46.13 | 314,768 |
| 2022-05-25 | $43.09 | $45.45 | $43.09 | $45.17 | $45.17 | 292,042 |
| 2022-05-24 | $43.51 | $43.89 | $41.99 | $43.09 | $43.09 | 317,366 |
| 2022-05-23 | $45.77 | $46.34 | $43.85 | $44.06 | $44.06 | 229,665 |
| 2022-05-20 | $46.50 | $46.52 | $43.95 | $45.55 | $45.55 | 205,484 |
| 2022-05-19 | $44.71 | $46.53 | $44.71 | $45.76 | $45.76 | 289,960 |
| 2022-05-18 | $45.66 | $46.10 | $44.92 | $45.03 | $45.03 | 600,818 |
| 2022-05-17 | $45.84 | $46.61 | $44.52 | $46.47 | $46.47 | 280,571 |
| 2022-05-16 | $44.84 | $45.16 | $43.32 | $44.63 | $44.63 | 213,727 |
| 2022-05-13 | $44.25 | $45.70 | $43.91 | $45.01 | $45.01 | 284,467 |
| 2022-05-12 | $41.27 | $44.08 | $41.27 | $43.75 | $43.75 | 274,963 |
| 2022-05-11 | $43.76 | $44.00 | $41.37 | $41.44 | $41.44 | 275,129 |
| 2022-05-10 | $46.45 | $46.46 | $43.05 | $43.88 | $43.88 | 313,674 |
| 2022-05-09 | $45.90 | $47.81 | $45.38 | $45.80 | $45.80 | 330,294 |
| 2022-05-06 | $46.50 | $47.26 | $45.48 | $46.72 | $46.72 | 307,758 |
| 2022-05-05 | $49.03 | $49.75 | $46.09 | $46.94 | $46.94 | 464,962 |
| 2022-05-04 | $47.43 | $50.43 | $46.67 | $50.09 | $50.09 | 370,586 |
| 2022-05-03 | $46.35 | $47.25 | $45.70 | $46.98 | $46.98 | 243,520 |
| 2022-05-02 | $44.28 | $46.19 | $43.89 | $46.16 | $46.16 | 264,886 |
| 2022-04-29 | $44.03 | $45.28 | $44.01 | $44.28 | $44.28 | 312,911 |
| 2022-04-28 | $43.73 | $45.41 | $42.47 | $44.59 | $44.59 | 299,195 |
| 2022-04-27 | $43.93 | $44.81 | $42.25 | $42.61 | $42.61 | 411,778 |
| 2022-04-26 | $44.54 | $45.89 | $44.43 | $44.71 | $44.71 | 343,662 |
| 2022-04-25 | $42.20 | $45.18 | $41.80 | $45.07 | $45.07 | 334,645 |
| 2022-04-22 | $43.36 | $43.36 | $42.24 | $42.47 | $42.47 | 249,342 |
| 2022-04-21 | $45.61 | $45.98 | $43.49 | $43.82 | $43.82 | 292,588 |
| 2022-04-20 | $45.33 | $46.44 | $44.80 | $44.94 | $44.94 | 252,268 |
| 2022-04-19 | $43.15 | $45.28 | $43.15 | $44.84 | $44.84 | 291,648 |
| 2022-04-18 | $43.09 | $43.72 | $42.65 | $43.14 | $43.14 | 173,831 |
| 2022-04-14 | $44.35 | $45.18 | $43.02 | $43.23 | $43.23 | 242,593 |
| 2022-04-13 | $42.58 | $44.30 | $42.38 | $44.09 | $44.09 | 415,093 |
| 2022-04-12 | $43.01 | $44.43 | $42.48 | $42.62 | $42.62 | 386,932 |
| 2022-04-11 | $41.06 | $42.82 | $41.06 | $42.14 | $42.14 | 415,211 |
| 2022-04-08 | $41.15 | $42.88 | $40.68 | $41.44 | $41.44 | 332,722 |
| 2022-04-07 | $41.91 | $42.48 | $40.30 | $41.18 | $41.18 | 433,432 |
| 2022-04-06 | $42.85 | $43.11 | $41.72 | $41.92 | $41.92 | 266,489 |
| 2022-04-05 | $45.10 | $45.50 | $43.14 | $43.33 | $43.33 | 348,465 |
| 2022-04-04 | $45.00 | $45.61 | $44.64 | $45.02 | $45.02 | 290,835 |
| 2022-04-01 | $44.74 | $44.80 | $43.67 | $44.54 | $44.54 | 337,844 |
| 2022-03-31 | $45.64 | $46.15 | $44.22 | $44.35 | $44.35 | 378,986 |
| 2022-03-30 | $47.38 | $47.38 | $45.59 | $46.04 | $46.04 | 369,099 |
| 2022-03-29 | $46.50 | $47.63 | $46.14 | $47.29 | $47.29 | 305,382 |
| 2022-03-28 | $45.68 | $46.06 | $45.26 | $45.67 | $45.67 | 231,323 |
| 2022-03-25 | $46.42 | $46.50 | $45.40 | $45.91 | $45.91 | 300,191 |
| 2022-03-24 | $46.26 | $46.72 | $45.35 | $46.25 | $46.25 | 322,055 |
| 2022-03-23 | $47.86 | $48.09 | $46.22 | $46.41 | $46.41 | 408,350 |
| 2022-03-22 | $48.33 | $49.33 | $47.63 | $48.29 | $48.29 | 258,553 |
| 2022-03-21 | $50.69 | $50.69 | $47.85 | $48.27 | $48.27 | 237,914 |
| 2022-03-18 | $50.08 | $51.08 | $49.19 | $50.83 | $50.83 | 403,732 |
| 2022-03-17 | $49.28 | $50.41 | $48.91 | $50.35 | $50.35 | 180,695 |
| 2022-03-16 | $49.35 | $50.42 | $47.70 | $49.38 | $49.38 | 304,713 |
| 2022-03-15 | $47.30 | $49.15 | $47.30 | $48.88 | $48.88 | 277,740 |
| 2022-03-14 | $48.76 | $48.87 | $46.37 | $47.28 | $47.28 | 285,072 |
| 2022-03-11 | $49.60 | $49.75 | $48.58 | $48.65 | $48.65 | 187,558 |
| 2022-03-10 | $48.92 | $49.29 | $48.32 | $49.25 | $49.25 | 220,719 |
| 2022-03-09 | $49.89 | $51.08 | $49.82 | $50.06 | $50.06 | 205,629 |
| 2022-03-08 | $48.34 | $50.82 | $47.66 | $48.84 | $48.84 | 263,032 |
| 2022-03-07 | $51.39 | $51.73 | $48.32 | $48.41 | $48.41 | 293,866 |
| 2022-03-04 | $51.10 | $51.95 | $50.37 | $51.45 | $51.45 | 286,886 |
| 2022-03-03 | $53.31 | $53.31 | $51.37 | $51.65 | $51.65 | 285,235 |
| 2022-03-02 | $51.08 | $53.38 | $51.08 | $52.64 | $52.64 | 470,491 |
| 2022-03-01 | $49.21 | $51.67 | $49.21 | $50.86 | $50.86 | 893,238 |
| 2022-02-28 | $48.02 | $49.50 | $48.02 | $49.29 | $49.29 | 373,017 |
| 2022-02-25 | $47.16 | $49.39 | $47.13 | $48.76 | $48.76 | 297,507 |
| 2022-02-24 | $44.06 | $47.30 | $44.02 | $47.18 | $47.18 | 362,107 |
| 2022-02-23 | $46.99 | $47.30 | $45.66 | $45.75 | $45.75 | 345,450 |
| 2022-02-22 | $48.17 | $48.37 | $45.87 | $46.48 | $46.48 | 434,789 |
| 2022-02-18 | $48.86 | $49.24 | $47.81 | $48.86 | $48.86 | 510,407 |
| 2022-02-17 | $48.79 | $49.13 | $47.44 | $47.59 | $47.59 | 301,263 |
| 2022-02-16 | $49.23 | $49.62 | $48.58 | $49.06 | $49.06 | 307,248 |
| 2022-02-15 | $49.01 | $49.85 | $48.96 | $49.61 | $49.61 | 232,461 |
| 2022-02-14 | $48.41 | $49.28 | $48.00 | $48.37 | $48.37 | 343,373 |
| 2022-02-11 | $49.34 | $49.95 | $48.27 | $48.62 | $48.62 | 437,301 |
| 2022-02-10 | $49.84 | $51.32 | $48.75 | $48.92 | $48.92 | 382,654 |
| 2022-02-09 | $50.92 | $51.90 | $50.91 | $51.20 | $51.20 | 257,839 |
| 2022-02-08 | $49.58 | $50.71 | $49.58 | $50.33 | $50.33 | 332,348 |
| 2022-02-07 | $49.81 | $50.56 | $49.12 | $49.82 | $49.82 | 330,838 |
| 2022-02-04 | $52.01 | $52.16 | $49.16 | $49.70 | $49.70 | 525,081 |
| 2022-02-03 | $52.53 | $53.43 | $51.80 | $52.09 | $52.09 | 422,527 |
| 2022-02-02 | $54.16 | $54.44 | $52.51 | $52.85 | $52.85 | 462,070 |
| 2022-02-01 | $53.59 | $53.89 | $50.77 | $52.78 | $52.78 | 375,769 |
| 2022-01-31 | $50.76 | $53.18 | $50.16 | $52.99 | $52.99 | 412,883 |
| 2022-01-28 | $50.47 | $50.96 | $48.87 | $50.94 | $50.94 | 406,732 |
| 2022-01-27 | $50.77 | $52.12 | $49.78 | $50.38 | $50.38 | 502,845 |
| 2022-01-26 | $53.86 | $54.16 | $49.83 | $50.50 | $50.50 | 278,925 |
| 2022-01-25 | $52.39 | $53.47 | $51.10 | $52.82 | $52.82 | 253,720 |
| 2022-01-24 | $50.00 | $53.65 | $49.72 | $53.54 | $53.54 | 385,580 |
| 2022-01-21 | $51.54 | $53.25 | $51.12 | $51.20 | $51.20 | 298,851 |
| 2022-01-20 | $54.00 | $54.65 | $51.83 | $51.92 | $51.92 | 259,864 |
| 2022-01-19 | $55.56 | $56.17 | $53.27 | $53.54 | $53.54 | 724,094 |
| 2022-01-18 | $58.00 | $58.00 | $55.50 | $55.58 | $55.58 | 320,886 |
| 2022-01-14 | $58.20 | $59.74 | $57.79 | $58.69 | $58.69 | 320,032 |
| 2022-01-13 | $58.89 | $60.49 | $58.58 | $59.38 | $59.38 | 410,412 |
| 2022-01-12 | $57.82 | $58.82 | $56.91 | $57.11 | $57.11 | 234,486 |
| 2022-01-11 | $56.60 | $57.83 | $55.76 | $57.67 | $57.67 | 249,945 |
| 2022-01-10 | $54.99 | $56.36 | $54.35 | $56.27 | $56.27 | 338,781 |
| 2022-01-07 | $57.71 | $57.71 | $55.26 | $55.28 | $55.28 | 478,212 |
| 2022-01-06 | $59.50 | $59.74 | $57.13 | $57.59 | $57.59 | 580,033 |
| 2022-01-05 | $60.98 | $62.04 | $59.43 | $59.48 | $59.48 | 260,514 |
| 2022-01-04 | $61.00 | $62.06 | $60.50 | $61.31 | $61.31 | 235,325 |
| 2022-01-03 | $62.63 | $62.82 | $60.40 | $60.71 | $60.71 | 329,276 |
| 2021-12-31 | $61.74 | $62.52 | $61.17 | $62.18 | $62.18 | 173,904 |
| 2021-12-30 | $62.23 | $63.40 | $61.77 | $61.84 | $61.84 | 242,359 |
| 2021-12-29 | $61.10 | $62.20 | $61.05 | $61.92 | $61.92 | 141,925 |
| 2021-12-28 | $61.01 | $62.32 | $61.01 | $61.20 | $61.20 | 174,011 |
| 2021-12-27 | $61.01 | $61.39 | $60.53 | $61.22 | $61.22 | 123,752 |
| 2021-12-23 | $61.11 | $61.29 | $60.34 | $60.75 | $60.75 | 147,398 |
| 2021-12-22 | $58.90 | $60.84 | $58.90 | $60.75 | $60.75 | 158,395 |
| 2021-12-21 | $56.86 | $59.07 | $56.86 | $58.92 | $58.92 | 307,650 |
| 2021-12-20 | $56.25 | $56.64 | $55.20 | $56.30 | $56.30 | 374,732 |
| 2021-12-17 | $58.77 | $59.14 | $57.31 | $57.36 | $57.36 | 1,001,986 |
| 2021-12-16 | $61.59 | $61.98 | $59.35 | $59.42 | $59.42 | 368,136 |
| 2021-12-15 | $60.85 | $62.49 | $59.93 | $62.40 | $62.40 | 265,236 |
| 2021-12-14 | $61.48 | $62.06 | $60.50 | $60.65 | $60.65 | 239,526 |
| 2021-12-13 | $64.76 | $64.92 | $61.85 | $61.85 | $61.85 | 279,850 |
| 2021-12-10 | $63.66 | $64.64 | $63.09 | $64.52 | $64.52 | 227,377 |
| 2021-12-09 | $63.02 | $64.90 | $62.80 | $63.25 | $63.25 | 355,616 |
| 2021-12-08 | $63.25 | $64.02 | $62.68 | $63.37 | $63.37 | 295,176 |
| 2021-12-07 | $63.59 | $64.00 | $62.65 | $62.86 | $62.86 | 304,309 |
| 2021-12-06 | $60.39 | $63.75 | $60.18 | $62.89 | $62.89 | 464,886 |
| 2021-12-03 | $60.40 | $60.75 | $58.63 | $59.09 | $59.09 | 418,891 |
| 2021-12-02 | $56.96 | $60.28 | $56.45 | $59.99 | $59.99 | 734,083 |
| 2021-12-01 | $57.44 | $58.40 | $56.25 | $56.41 | $56.41 | 409,443 |
| 2021-11-30 | $56.44 | $58.20 | $55.10 | $55.89 | $55.89 | 596,956 |
| 2021-11-29 | $58.83 | $59.41 | $56.59 | $56.84 | $56.84 | 505,087 |
| 2021-11-26 | $57.63 | $58.46 | $56.73 | $58.28 | $58.28 | 309,358 |
| 2021-11-24 | $59.83 | $60.38 | $59.60 | $59.61 | $59.61 | 223,688 |
| 2021-11-23 | $59.91 | $60.61 | $59.30 | $60.21 | $60.21 | 286,107 |
| 2021-11-22 | $60.72 | $60.98 | $59.44 | $60.07 | $60.07 | 290,668 |
| 2021-11-19 | $58.93 | $62.23 | $58.86 | $60.13 | $60.13 | 376,743 |
| 2021-11-18 | $61.11 | $61.11 | $59.42 | $59.43 | $59.43 | 366,701 |
| 2021-11-17 | $60.50 | $61.18 | $59.78 | $60.85 | $60.85 | 459,172 |
| 2021-11-16 | $59.36 | $60.90 | $59.22 | $60.49 | $60.49 | 302,242 |
| 2021-11-15 | $60.39 | $60.59 | $58.86 | $59.24 | $59.24 | 348,492 |
| 2021-11-12 | $58.99 | $60.68 | $58.41 | $60.26 | $60.26 | 341,584 |
| 2021-11-11 | $58.93 | $59.90 | $58.59 | $58.87 | $58.87 | 262,550 |
| 2021-11-10 | $60.30 | $61.13 | $58.20 | $58.26 | $58.26 | 351,106 |
| 2021-11-09 | $59.61 | $61.32 | $59.40 | $60.65 | $60.65 | 523,184 |
| 2021-11-08 | $59.60 | $59.82 | $58.74 | $59.16 | $59.16 | 309,760 |
| 2021-11-05 | $58.78 | $60.18 | $58.64 | $59.53 | $59.53 | 424,841 |
| 2021-11-04 | $58.58 | $59.75 | $57.56 | $57.86 | $57.86 | 370,668 |
| 2021-11-03 | $56.85 | $59.30 | $56.85 | $58.06 | $58.06 | 289,398 |
| 2021-11-02 | $58.60 | $58.60 | $56.94 | $57.35 | $57.35 | 355,359 |
| 2021-11-01 | $57.38 | $59.20 | $56.70 | $58.95 | $58.95 | 429,624 |
| 2021-10-29 | $57.65 | $58.40 | $57.16 | $57.26 | $57.26 | 366,244 |
| 2021-10-28 | $57.60 | $58.57 | $57.17 | $57.83 | $57.83 | 613,066 |
| 2021-10-27 | $60.14 | $60.45 | $56.88 | $57.52 | $57.52 | 948,442 |
| 2021-10-26 | $62.16 | $62.73 | $60.95 | $61.69 | $61.69 | 177,433 |
| 2021-10-25 | $61.76 | $63.40 | $61.76 | $62.19 | $62.19 | 300,036 |
| 2021-10-22 | $61.87 | $63.48 | $61.67 | $61.81 | $61.81 | 216,835 |
| 2021-10-21 | $61.48 | $62.50 | $60.86 | $61.91 | $61.91 | 236,287 |
| 2021-10-20 | $60.10 | $62.42 | $60.10 | $61.79 | $61.79 | 258,814 |
| 2021-10-19 | $60.73 | $60.73 | $59.39 | $59.83 | $59.83 | 172,422 |
| 2021-10-18 | $58.86 | $60.54 | $58.75 | $60.29 | $60.29 | 276,364 |
| 2021-10-15 | $61.76 | $62.04 | $59.13 | $59.26 | $59.26 | 262,676 |
| 2021-10-14 | $59.29 | $60.78 | $59.29 | $60.70 | $60.70 | 233,807 |
| 2021-10-13 | $58.44 | $59.49 | $58.21 | $58.67 | $58.67 | 173,984 |
| 2021-10-12 | $57.95 | $59.10 | $57.26 | $58.12 | $58.12 | 284,521 |
| 2021-10-11 | $58.28 | $59.15 | $57.83 | $57.85 | $57.85 | 139,215 |
| 2021-10-08 | $59.34 | $59.65 | $58.35 | $58.35 | $58.35 | 141,087 |
| 2021-10-07 | $58.46 | $60.18 | $58.27 | $59.18 | $59.18 | 252,185 |
| 2021-10-06 | $58.17 | $58.82 | $57.52 | $57.94 | $57.94 | 226,781 |
| 2021-10-05 | $59.17 | $59.68 | $58.62 | $58.65 | $58.65 | 224,234 |
| 2021-10-04 | $57.87 | $59.06 | $57.71 | $58.84 | $58.84 | 249,303 |
| 2021-10-01 | $58.22 | $59.01 | $57.60 | $57.90 | $57.90 | 295,569 |
| 2021-09-30 | $59.64 | $59.94 | $57.77 | $57.80 | $57.80 | 294,817 |
| 2021-09-29 | $60.21 | $60.78 | $59.22 | $59.36 | $59.36 | 183,392 |
| 2021-09-28 | $61.33 | $61.53 | $59.57 | $59.77 | $59.77 | 238,146 |
| 2021-09-27 | $59.76 | $62.39 | $59.11 | $61.92 | $61.92 | 199,542 |
| 2021-09-24 | $60.40 | $61.05 | $59.51 | $60.18 | $60.18 | 235,363 |
| 2021-09-23 | $60.61 | $61.50 | $60.58 | $61.04 | $61.04 | 256,911 |
| 2021-09-22 | $60.27 | $61.19 | $60.00 | $60.39 | $60.39 | 277,687 |
| 2021-09-21 | $60.38 | $60.65 | $58.86 | $59.51 | $59.51 | 219,113 |
| 2021-09-20 | $61.01 | $61.27 | $59.34 | $60.24 | $60.24 | 406,774 |
| 2021-09-17 | $62.12 | $62.94 | $61.37 | $62.61 | $62.61 | 505,890 |
| 2021-09-16 | $61.38 | $62.72 | $60.91 | $62.01 | $62.01 | 240,610 |
| 2021-09-15 | $60.38 | $61.50 | $59.87 | $61.08 | $61.08 | 182,159 |
| 2021-09-14 | $62.46 | $62.54 | $60.53 | $60.68 | $60.68 | 255,620 |
| 2021-09-13 | $62.26 | $62.32 | $60.21 | $61.82 | $61.82 | 316,589 |
| 2021-09-10 | $63.00 | $63.66 | $61.81 | $61.82 | $61.82 | 271,622 |
| 2021-09-09 | $63.19 | $63.61 | $62.50 | $62.67 | $62.67 | 223,191 |
| 2021-09-08 | $65.00 | $65.10 | $63.30 | $63.41 | $63.41 | 405,143 |
| 2021-09-07 | $66.40 | $67.02 | $65.10 | $65.64 | $65.64 | 337,573 |
| 2021-09-03 | $67.69 | $67.69 | $65.74 | $66.40 | $66.40 | 419,281 |
| 2021-09-02 | $68.50 | $69.22 | $67.73 | $67.92 | $67.92 | 430,906 |
| 2021-09-01 | $67.00 | $68.40 | $66.10 | $67.70 | $67.70 | 844,246 |
| 2021-08-31 | $65.56 | $65.61 | $63.75 | $64.39 | $64.39 | 233,958 |
| 2021-08-30 | $66.01 | $66.18 | $64.56 | $65.24 | $65.24 | 162,320 |
| 2021-08-27 | $63.60 | $66.00 | $63.60 | $65.67 | $65.67 | 239,209 |
| 2021-08-26 | $64.77 | $64.88 | $63.07 | $63.65 | $63.65 | 140,065 |
| 2021-08-25 | $64.93 | $65.71 | $64.55 | $65.09 | $65.09 | 206,162 |
| 2021-08-24 | $63.06 | $65.60 | $63.06 | $64.34 | $64.34 | 240,409 |
| 2021-08-23 | $63.49 | $63.54 | $61.36 | $63.27 | $63.27 | 194,053 |
| 2021-08-20 | $61.70 | $63.74 | $61.70 | $63.40 | $63.40 | 275,160 |
| 2021-08-19 | $60.97 | $62.58 | $60.86 | $61.63 | $61.63 | 201,920 |
| 2021-08-18 | $61.60 | $63.86 | $61.37 | $62.11 | $62.11 | 212,125 |
| 2021-08-17 | $64.14 | $64.31 | $61.54 | $62.60 | $62.60 | 272,099 |
| 2021-08-16 | $64.47 | $65.80 | $63.98 | $64.79 | $64.79 | 256,120 |
| 2021-08-13 | $64.94 | $65.88 | $64.31 | $64.66 | $64.66 | 169,772 |
| 2021-08-12 | $65.77 | $67.68 | $64.38 | $64.93 | $64.93 | 441,505 |
| 2021-08-11 | $61.50 | $63.90 | $60.86 | $63.78 | $63.78 | 185,668 |
| 2021-08-10 | $60.68 | $62.40 | $60.65 | $61.61 | $61.61 | 117,371 |
| 2021-08-09 | $61.77 | $62.13 | $60.60 | $60.81 | $60.81 | 137,576 |
| 2021-08-06 | $63.56 | $63.56 | $61.44 | $61.85 | $61.85 | 156,842 |
| 2021-08-05 | $62.24 | $63.78 | $62.24 | $62.80 | $62.80 | 206,319 |
| 2021-08-04 | $63.32 | $63.80 | $62.20 | $62.30 | $62.30 | 206,951 |
| 2021-08-03 | $65.13 | $65.13 | $63.26 | $64.37 | $64.37 | 217,080 |
| 2021-08-02 | $65.22 | $66.23 | $64.25 | $64.52 | $64.52 | 212,601 |
| 2021-07-30 | $64.17 | $65.97 | $64.17 | $64.71 | $64.71 | 223,459 |
| 2021-07-29 | $61.89 | $66.50 | $61.79 | $64.69 | $64.69 | 515,394 |
| 2021-07-28 | $60.62 | $63.22 | $60.11 | $60.89 | $60.89 | 416,481 |
| 2021-07-27 | $57.15 | $58.67 | $56.41 | $58.54 | $58.54 | 331,586 |
| 2021-07-26 | $59.29 | $59.44 | $57.62 | $57.82 | $57.82 | 174,338 |
| 2021-07-23 | $57.60 | $59.38 | $57.58 | $58.96 | $58.96 | 149,721 |
| 2021-07-22 | $57.21 | $57.78 | $56.07 | $57.10 | $57.10 | 180,981 |
| 2021-07-21 | $56.21 | $57.80 | $56.21 | $57.78 | $57.78 | 281,677 |
| 2021-07-20 | $54.32 | $56.29 | $54.11 | $56.08 | $56.08 | 284,805 |
| 2021-07-19 | $53.72 | $55.26 | $53.24 | $54.15 | $54.15 | 296,410 |
| 2021-07-16 | $56.59 | $57.06 | $54.74 | $54.87 | $54.87 | 181,730 |
| 2021-07-15 | $55.50 | $56.28 | $55.00 | $56.18 | $56.18 | 307,878 |
| 2021-07-14 | $55.96 | $56.45 | $55.01 | $55.76 | $55.76 | 194,324 |
| 2021-07-13 | $56.45 | $56.45 | $54.91 | $55.26 | $55.26 | 434,040 |
| 2021-07-12 | $56.31 | $56.98 | $55.97 | $56.91 | $56.91 | 255,561 |
| 2021-07-09 | $56.51 | $57.74 | $56.51 | $57.06 | $57.06 | 181,398 |
| 2021-07-08 | $56.34 | $57.50 | $55.25 | $55.97 | $55.97 | 346,081 |
| 2021-07-07 | $56.75 | $58.83 | $56.75 | $58.10 | $58.10 | 332,833 |
| 2021-07-06 | $58.99 | $59.50 | $56.01 | $56.89 | $56.89 | 372,291 |
| 2021-07-02 | $60.94 | $60.94 | $58.96 | $59.14 | $59.14 | 205,511 |
| 2021-07-01 | $58.88 | $60.90 | $58.37 | $60.45 | $60.45 | 392,242 |
| 2021-06-30 | $58.85 | $59.66 | $58.67 | $58.67 | $58.67 | 234,740 |
| 2021-06-29 | $59.55 | $60.50 | $58.73 | $59.06 | $59.06 | 540,507 |
| 2021-06-28 | $59.20 | $59.76 | $58.76 | $59.19 | $59.19 | 285,573 |
| 2021-06-25 | $60.00 | $60.27 | $58.87 | $58.88 | $58.88 | 549,305 |
| 2021-06-24 | $60.66 | $60.66 | $59.35 | $60.00 | $60.00 | 179,245 |
| 2021-06-23 | $60.94 | $61.36 | $59.48 | $60.19 | $60.19 | 206,646 |
| 2021-06-22 | $61.28 | $61.32 | $60.07 | $60.93 | $60.93 | 197,246 |
| 2021-06-21 | $61.02 | $62.03 | $60.40 | $61.30 | $61.30 | 207,708 |
| 2021-06-18 | $60.08 | $62.11 | $59.74 | $60.62 | $60.62 | 421,570 |
| 2021-06-17 | $60.93 | $61.50 | $59.16 | $60.48 | $60.48 | 327,807 |
| 2021-06-16 | $62.43 | $62.49 | $60.52 | $60.64 | $60.64 | 250,774 |
| 2021-06-15 | $62.50 | $63.13 | $61.58 | $62.62 | $62.62 | 465,025 |
| 2021-06-14 | $64.00 | $64.06 | $61.44 | $62.02 | $62.02 | 833,320 |
| 2021-06-11 | $64.14 | $65.12 | $63.74 | $63.85 | $63.85 | 152,998 |
| 2021-06-10 | $65.72 | $65.72 | $62.23 | $63.84 | $63.84 | 607,948 |
| 2021-06-09 | $69.50 | $69.50 | $66.05 | $66.13 | $66.13 | 217,834 |
| 2021-06-08 | $68.78 | $69.53 | $68.30 | $68.93 | $68.93 | 155,402 |
| 2021-06-07 | $68.00 | $68.80 | $67.54 | $68.22 | $68.22 | 172,605 |
| 2021-06-04 | $67.72 | $68.09 | $65.97 | $67.88 | $67.88 | 205,553 |
| 2021-06-03 | $67.90 | $68.00 | $65.80 | $66.87 | $66.87 | 215,823 |
| 2021-06-02 | $70.63 | $70.71 | $68.15 | $68.62 | $68.62 | 372,267 |
| 2021-06-01 | $71.08 | $71.22 | $69.63 | $70.55 | $70.55 | 236,508 |
| 2021-05-28 | $71.14 | $71.14 | $69.64 | $70.52 | $70.52 | 183,277 |
| 2021-05-27 | $70.00 | $70.85 | $69.02 | $70.25 | $70.25 | 294,561 |
| 2021-05-26 | $67.95 | $69.62 | $67.89 | $69.25 | $69.25 | 214,041 |
| 2021-05-25 | $67.00 | $68.80 | $66.66 | $67.36 | $67.36 | 201,544 |
| 2021-05-24 | $67.00 | $67.61 | $66.40 | $66.63 | $66.63 | 166,580 |
| 2021-05-21 | $68.81 | $69.19 | $66.52 | $66.63 | $66.63 | 130,503 |
| 2021-05-20 | $66.47 | $67.95 | $65.65 | $67.87 | $67.87 | 179,931 |
| 2021-05-19 | $65.00 | $66.88 | $64.07 | $66.34 | $66.34 | 227,775 |
| 2021-05-18 | $69.00 | $69.33 | $67.13 | $67.27 | $67.27 | 201,273 |
| 2021-05-17 | $69.16 | $69.63 | $67.10 | $69.17 | $69.17 | 192,715 |
| 2021-05-14 | $69.02 | $69.80 | $68.06 | $69.73 | $69.73 | 312,050 |
| 2021-05-13 | $64.08 | $67.81 | $63.91 | $67.31 | $67.31 | 343,956 |
| 2021-05-12 | $68.72 | $68.72 | $63.02 | $63.72 | $63.72 | 411,563 |
| 2021-05-11 | $71.21 | $71.21 | $67.11 | $68.72 | $68.72 | 444,450 |
| 2021-05-10 | $73.69 | $74.85 | $72.42 | $72.92 | $72.92 | 355,415 |
| 2021-05-07 | $71.55 | $73.73 | $70.79 | $73.58 | $73.58 | 316,818 |
| 2021-05-06 | $72.41 | $72.95 | $70.35 | $71.75 | $71.75 | 255,240 |
| 2021-05-05 | $72.60 | $73.31 | $71.63 | $71.93 | $71.93 | 382,935 |
| 2021-05-04 | $70.42 | $71.69 | $69.56 | $71.60 | $71.60 | 387,401 |
| 2021-05-03 | $70.62 | $71.25 | $70.35 | $70.69 | $70.69 | 669,102 |
| 2021-04-30 | $69.12 | $70.29 | $67.59 | $69.72 | $69.72 | 452,470 |
| 2021-04-29 | $68.62 | $70.78 | $67.85 | $69.71 | $69.71 | 426,570 |
| 2021-04-28 | $66.80 | $67.75 | $64.05 | $66.70 | $66.70 | 557,186 |
| 2021-04-27 | $61.38 | $63.15 | $61.25 | $61.70 | $61.70 | 277,236 |
| 2021-04-26 | $60.00 | $60.95 | $59.88 | $60.74 | $60.74 | 139,635 |
| 2021-04-23 | $58.90 | $60.23 | $58.71 | $59.61 | $59.61 | 182,868 |
| 2021-04-22 | $58.56 | $58.89 | $57.60 | $58.68 | $58.68 | 261,034 |
| 2021-04-21 | $57.91 | $59.01 | $57.69 | $58.54 | $58.54 | 143,110 |
| 2021-04-20 | $61.31 | $61.33 | $56.93 | $57.88 | $57.88 | 272,187 |
| 2021-04-19 | $62.19 | $62.23 | $60.80 | $61.26 | $61.26 | 201,579 |
| 2021-04-16 | $61.39 | $62.43 | $60.92 | $62.13 | $62.13 | 356,143 |
| 2021-04-15 | $61.05 | $61.12 | $60.21 | $60.84 | $60.84 | 171,423 |
| 2021-04-14 | $59.09 | $61.46 | $59.09 | $60.40 | $60.40 | 180,442 |
| 2021-04-13 | $60.41 | $60.67 | $58.27 | $59.39 | $59.39 | 227,016 |
| 2021-04-12 | $61.09 | $61.44 | $59.84 | $60.55 | $60.55 | 163,314 |
| 2021-04-09 | $58.57 | $61.24 | $58.57 | $61.02 | $61.02 | 189,685 |
| 2021-04-08 | $60.74 | $60.74 | $58.82 | $59.09 | $59.09 | 205,321 |
| 2021-04-07 | $62.82 | $62.85 | $60.26 | $60.57 | $60.57 | 220,391 |
| 2021-04-06 | $62.30 | $63.45 | $61.87 | $62.56 | $62.56 | 217,883 |
| 2021-04-05 | $62.20 | $62.40 | $60.80 | $62.18 | $62.18 | 231,429 |
| 2021-04-01 | $59.97 | $61.71 | $59.10 | $61.14 | $61.14 | 268,064 |
| 2021-03-31 | $59.22 | $60.05 | $58.41 | $59.07 | $59.07 | 297,345 |
| 2021-03-30 | $57.08 | $58.92 | $56.11 | $58.70 | $58.70 | 160,512 |
| 2021-03-29 | $59.46 | $60.70 | $57.10 | $57.11 | $57.11 | 325,906 |
| 2021-03-26 | $55.92 | $59.33 | $55.11 | $59.18 | $59.18 | 249,885 |
| 2021-03-25 | $51.62 | $55.79 | $51.60 | $55.54 | $55.54 | 289,719 |
| 2021-03-24 | $54.17 | $55.52 | $53.01 | $53.04 | $53.04 | 200,503 |
| 2021-03-23 | $55.66 | $56.43 | $53.33 | $53.66 | $53.66 | 260,194 |
| 2021-03-22 | $56.19 | $57.51 | $54.86 | $56.05 | $56.05 | 245,859 |
| 2021-03-19 | $54.84 | $56.63 | $53.83 | $55.43 | $55.43 | 451,602 |
| 2021-03-18 | $58.00 | $58.49 | $54.27 | $54.65 | $54.65 | 237,845 |
| 2021-03-17 | $55.76 | $59.00 | $55.05 | $58.96 | $58.96 | 188,612 |
| 2021-03-16 | $57.27 | $58.45 | $56.01 | $56.21 | $56.21 | 199,411 |
| 2021-03-15 | $55.77 | $57.39 | $54.93 | $57.33 | $57.33 | 209,775 |
| 2021-03-12 | $56.04 | $57.02 | $54.52 | $55.93 | $55.93 | 287,108 |
| 2021-03-11 | $56.80 | $57.27 | $55.73 | $57.03 | $57.03 | 195,686 |
| 2021-03-10 | $54.80 | $57.36 | $53.82 | $56.44 | $56.44 | 303,447 |
| 2021-03-09 | $54.97 | $55.81 | $53.70 | $54.34 | $54.34 | 338,717 |
| 2021-03-08 | $52.58 | $55.02 | $52.58 | $54.06 | $54.06 | 218,332 |
| 2021-03-05 | $50.29 | $52.43 | $47.85 | $52.21 | $52.21 | 304,912 |
| 2021-03-04 | $49.86 | $51.95 | $47.36 | $49.33 | $49.33 | 380,936 |
| 2021-03-03 | $51.04 | $51.64 | $49.38 | $50.02 | $50.02 | 189,732 |
| 2021-03-02 | $51.28 | $51.82 | $50.14 | $51.16 | $51.16 | 351,990 |
| 2021-03-01 | $51.10 | $52.14 | $50.03 | $51.11 | $51.11 | 261,998 |
| 2021-02-26 | $48.62 | $50.83 | $48.29 | $49.90 | $49.90 | 305,125 |
| 2021-02-25 | $52.32 | $52.32 | $48.44 | $48.66 | $48.66 | 427,173 |
| 2021-02-24 | $51.75 | $52.84 | $50.50 | $52.62 | $52.62 | 194,736 |
| 2021-02-23 | $51.16 | $52.81 | $49.60 | $51.98 | $51.98 | 256,945 |
| 2021-02-22 | $52.94 | $53.19 | $51.71 | $51.86 | $51.86 | 235,672 |
| 2021-02-19 | $51.72 | $53.56 | $51.40 | $53.33 | $53.33 | 274,576 |
| 2021-02-18 | $51.03 | $52.00 | $50.66 | $51.40 | $51.40 | 225,689 |
| 2021-02-17 | $51.12 | $51.63 | $50.23 | $51.25 | $51.25 | 206,114 |
| 2021-02-16 | $55.89 | $55.89 | $51.74 | $51.82 | $51.82 | 327,832 |
| 2021-02-12 | $56.18 | $57.66 | $55.70 | $55.92 | $55.92 | 341,472 |
| 2021-02-11 | $55.69 | $57.56 | $54.90 | $56.63 | $56.63 | 292,546 |
| 2021-02-10 | $56.12 | $56.31 | $54.32 | $55.14 | $55.14 | 264,887 |
| 2021-02-09 | $55.50 | $56.45 | $54.86 | $55.98 | $55.98 | 446,529 |
| 2021-02-08 | $52.58 | $56.34 | $52.51 | $56.06 | $56.06 | 397,493 |
| 2021-02-05 | $51.00 | $52.59 | $50.61 | $52.47 | $52.47 | 279,474 |
| 2021-02-04 | $49.90 | $50.86 | $49.13 | $50.41 | $50.41 | 357,665 |
| 2021-02-03 | $50.90 | $51.82 | $48.85 | $49.88 | $49.88 | 354,524 |
| 2021-02-02 | $50.28 | $51.25 | $46.23 | $50.25 | $50.25 | 605,678 |
| 2021-02-01 | $50.09 | $50.36 | $49.01 | $49.59 | $49.59 | 442,707 |
| 2021-01-29 | $50.01 | $50.02 | $48.55 | $49.37 | $49.37 | 340,761 |
| 2021-01-28 | $49.81 | $50.86 | $48.93 | $50.41 | $50.41 | 392,590 |
| 2021-01-27 | $50.50 | $52.30 | $49.50 | $50.05 | $50.05 | 256,400 |
| 2021-01-26 | $54.70 | $55.50 | $51.64 | $52.22 | $52.22 | 136,162 |
| 2021-01-25 | $54.29 | $55.18 | $52.76 | $54.36 | $54.36 | 271,326 |
| 2021-01-22 | $52.48 | $53.64 | $51.56 | $53.41 | $53.41 | 279,131 |
| 2021-01-21 | $52.21 | $53.51 | $51.77 | $52.92 | $52.92 | 409,317 |
| 2021-01-20 | $46.29 | $52.51 | $46.29 | $52.21 | $52.21 | 845,625 |
| 2021-01-19 | $45.46 | $46.51 | $45.07 | $46.20 | $46.20 | 167,813 |
| 2021-01-15 | $44.20 | $45.69 | $44.01 | $44.86 | $44.86 | 208,058 |
| 2021-01-14 | $44.38 | $45.17 | $43.95 | $44.73 | $44.73 | 168,259 |
| 2021-01-13 | $44.32 | $46.12 | $43.86 | $44.11 | $44.11 | 246,248 |
| 2021-01-12 | $44.98 | $45.20 | $43.26 | $44.01 | $44.01 | 417,692 |
| 2021-01-11 | $43.73 | $45.65 | $42.90 | $44.61 | $44.61 | 347,490 |
| 2021-01-08 | $47.02 | $47.02 | $43.74 | $44.34 | $44.34 | 381,155 |
| 2021-01-07 | $44.61 | $46.83 | $44.54 | $46.65 | $46.65 | 349,754 |
| 2021-01-06 | $43.70 | $44.59 | $42.22 | $44.50 | $44.50 | 335,017 |
| 2021-01-05 | $43.40 | $44.65 | $43.01 | $43.39 | $43.39 | 317,224 |
| 2021-01-04 | $44.66 | $44.66 | $42.51 | $43.50 | $43.50 | 328,663 |
| 2020-12-31 | $45.25 | $45.33 | $44.20 | $44.29 | $44.29 | 217,746 |
| 2020-12-30 | $45.55 | $46.47 | $45.32 | $45.41 | $45.41 | 114,913 |
| 2020-12-29 | $46.71 | $46.71 | $45.09 | $45.66 | $45.66 | 164,503 |
| 2020-12-28 | $48.12 | $48.12 | $45.99 | $46.37 | $46.37 | 180,231 |
| 2020-12-24 | $45.99 | $47.79 | $45.40 | $47.78 | $47.78 | 109,647 |
| 2020-12-23 | $47.48 | $47.70 | $45.95 | $46.10 | $46.10 | 185,992 |
| 2020-12-22 | $47.24 | $47.70 | $46.62 | $47.49 | $47.49 | 154,585 |
| 2020-12-21 | $47.44 | $48.04 | $46.40 | $47.33 | $47.33 | 234,872 |
| 2020-12-18 | $48.68 | $49.93 | $48.27 | $48.45 | $48.45 | 984,633 |
| 2020-12-17 | $46.26 | $49.15 | $45.97 | $48.36 | $48.36 | 391,627 |
| 2020-12-16 | $45.55 | $45.92 | $44.73 | $45.73 | $45.73 | 221,730 |
| 2020-12-15 | $44.36 | $45.26 | $43.99 | $45.17 | $45.17 | 258,243 |
| 2020-12-14 | $44.09 | $45.46 | $43.76 | $43.81 | $43.81 | 358,953 |
| 2020-12-11 | $43.86 | $44.51 | $43.34 | $43.58 | $43.58 | 145,670 |
| 2020-12-10 | $43.64 | $44.81 | $43.04 | $44.25 | $44.25 | 174,867 |
| 2020-12-09 | $44.39 | $45.16 | $43.67 | $44.06 | $44.06 | 188,105 |
| 2020-12-08 | $44.27 | $44.72 | $43.57 | $44.05 | $44.05 | 250,284 |
| 2020-12-07 | $44.08 | $45.35 | $43.34 | $45.03 | $45.03 | 267,808 |
| 2020-12-04 | $44.47 | $44.74 | $43.00 | $44.16 | $44.16 | 200,902 |
| 2020-12-03 | $43.02 | $44.55 | $43.02 | $44.42 | $44.42 | 342,099 |
| 2020-12-02 | $43.66 | $43.76 | $42.55 | $42.84 | $42.84 | 432,510 |
| 2020-12-01 | $46.15 | $46.29 | $43.51 | $44.07 | $44.07 | 564,415 |
| 2020-11-30 | $46.23 | $46.52 | $44.40 | $45.45 | $45.45 | 230,986 |
| 2020-11-27 | $45.98 | $46.71 | $45.56 | $46.24 | $46.24 | 93,641 |
| 2020-11-25 | $44.98 | $46.29 | $44.48 | $46.10 | $46.10 | 243,839 |
| 2020-11-24 | $46.27 | $46.27 | $44.24 | $44.72 | $44.72 | 242,821 |
| 2020-11-23 | $43.00 | $45.73 | $43.00 | $45.67 | $45.67 | 306,002 |
| 2020-11-20 | $43.77 | $44.69 | $42.91 | $42.99 | $42.99 | 380,807 |
| 2020-11-19 | $44.14 | $44.14 | $43.00 | $43.78 | $43.78 | 278,289 |
| 2020-11-18 | $44.22 | $45.41 | $43.67 | $43.87 | $43.87 | 310,121 |
| 2020-11-17 | $44.07 | $45.34 | $43.60 | $44.36 | $44.36 | 212,640 |
| 2020-11-16 | $44.59 | $44.90 | $43.41 | $44.54 | $44.54 | 256,920 |
| 2020-11-13 | $43.51 | $44.76 | $43.10 | $44.02 | $44.02 | 171,270 |
| 2020-11-12 | $44.09 | $44.77 | $42.10 | $42.93 | $42.93 | 267,547 |
| 2020-11-11 | $44.25 | $45.18 | $42.33 | $44.38 | $44.38 | 262,130 |
| 2020-11-10 | $42.16 | $44.28 | $40.93 | $43.94 | $43.94 | 349,925 |
| 2020-11-09 | $46.81 | $47.00 | $41.28 | $41.36 | $41.36 | 499,207 |
| 2020-11-06 | $47.33 | $47.36 | $44.29 | $44.81 | $44.81 | 225,838 |
| 2020-11-05 | $47.33 | $49.11 | $47.20 | $47.64 | $47.64 | 265,506 |
| 2020-11-04 | $44.29 | $47.80 | $44.03 | $47.33 | $47.33 | 294,493 |
| 2020-11-03 | $44.64 | $45.11 | $43.13 | $44.29 | $44.29 | 243,024 |
| 2020-11-02 | $41.88 | $43.86 | $41.38 | $43.43 | $43.43 | 332,345 |
| 2020-10-30 | $42.89 | $43.62 | $40.24 | $40.92 | $40.92 | 319,224 |
| 2020-10-29 | $44.19 | $45.04 | $42.59 | $42.97 | $42.97 | 257,419 |
| 2020-10-28 | $42.43 | $45.70 | $41.51 | $44.10 | $44.10 | 518,663 |
| 2020-10-27 | $42.49 | $43.20 | $41.51 | $42.45 | $42.45 | 894,356 |
| 2020-10-26 | $43.16 | $43.75 | $41.73 | $42.81 | $42.81 | 961,408 |
| 2020-10-23 | $42.24 | $44.09 | $41.04 | $43.97 | $43.97 | 307,227 |
| 2020-10-22 | $44.11 | $44.11 | $41.15 | $41.79 | $41.79 | 318,966 |
| 2020-10-21 | $46.41 | $46.62 | $43.82 | $44.23 | $44.23 | 210,080 |
| 2020-10-20 | $46.84 | $47.32 | $46.30 | $46.49 | $46.49 | 104,579 |
| 2020-10-19 | $48.10 | $48.65 | $46.08 | $46.40 | $46.40 | 147,491 |
| 2020-10-16 | $48.88 | $49.44 | $47.47 | $47.61 | $47.61 | 186,550 |
| 2020-10-15 | $46.94 | $49.25 | $46.32 | $48.97 | $48.97 | 136,049 |
| 2020-10-14 | $47.38 | $48.18 | $46.70 | $47.78 | $47.78 | 119,430 |
| 2020-10-13 | $47.81 | $47.81 | $45.30 | $47.24 | $47.24 | 225,034 |
| 2020-10-12 | $47.98 | $48.83 | $47.25 | $48.38 | $48.38 | 218,272 |
| 2020-10-09 | $47.19 | $47.87 | $46.50 | $47.51 | $47.51 | 197,440 |
| 2020-10-08 | $45.39 | $46.90 | $45.13 | $46.75 | $46.75 | 198,267 |
| 2020-10-07 | $44.63 | $45.10 | $43.11 | $44.49 | $44.49 | 311,811 |
| 2020-10-06 | $45.75 | $45.99 | $43.61 | $43.88 | $43.88 | 235,239 |
| 2020-10-05 | $47.39 | $48.10 | $44.79 | $45.30 | $45.30 | 305,692 |
| 2020-10-02 | $44.68 | $47.33 | $44.68 | $46.78 | $46.78 | 152,293 |
| 2020-10-01 | $46.35 | $46.74 | $44.36 | $46.08 | $46.08 | 258,529 |
| 2020-09-30 | $44.36 | $46.81 | $44.34 | $46.05 | $46.05 | 384,526 |
| 2020-09-29 | $45.42 | $45.42 | $43.73 | $44.17 | $44.17 | 324,268 |
| 2020-09-28 | $43.60 | $45.62 | $43.58 | $45.34 | $45.34 | 213,981 |
| 2020-09-25 | $43.06 | $43.36 | $42.29 | $42.58 | $42.58 | 177,218 |
| 2020-09-24 | $42.26 | $44.06 | $41.62 | $43.62 | $43.62 | 182,264 |
| 2020-09-23 | $45.22 | $45.99 | $42.34 | $42.37 | $42.37 | 299,388 |
| 2020-09-22 | $42.62 | $45.36 | $42.29 | $45.28 | $45.28 | 207,599 |
| 2020-09-21 | $42.75 | $42.86 | $41.22 | $42.71 | $42.71 | 266,114 |
| 2020-09-18 | $44.96 | $45.16 | $42.94 | $43.92 | $43.92 | 468,284 |
| 2020-09-17 | $45.07 | $45.43 | $44.13 | $44.59 | $44.59 | 169,851 |
| 2020-09-16 | $45.25 | $46.71 | $44.84 | $45.95 | $45.95 | 223,173 |
| 2020-09-15 | $46.41 | $47.04 | $44.50 | $44.65 | $44.65 | 219,381 |
| 2020-09-14 | $47.17 | $47.35 | $45.31 | $46.13 | $46.13 | 346,928 |
| 2020-09-11 | $45.03 | $46.93 | $44.92 | $46.56 | $46.56 | 322,425 |
| 2020-09-10 | $45.24 | $46.12 | $44.47 | $44.71 | $44.71 | 190,513 |
| 2020-09-09 | $43.44 | $45.41 | $43.32 | $45.01 | $45.01 | 210,884 |
| 2020-09-08 | $40.87 | $44.04 | $40.84 | $43.02 | $43.02 | 256,324 |
| 2020-09-04 | $43.34 | $43.78 | $40.44 | $41.59 | $41.59 | 199,727 |
| 2020-09-03 | $45.05 | $45.36 | $42.68 | $43.00 | $43.00 | 252,390 |
| 2020-09-02 | $45.77 | $45.91 | $43.75 | $45.20 | $45.20 | 252,734 |
| 2020-09-01 | $41.83 | $45.30 | $41.62 | $45.15 | $45.15 | 248,695 |
| 2020-08-31 | $43.92 | $44.00 | $42.16 | $42.56 | $42.56 | 308,719 |
| 2020-08-28 | $44.03 | $44.70 | $43.67 | $44.18 | $44.18 | 167,825 |
| 2020-08-27 | $44.98 | $45.42 | $43.48 | $43.80 | $43.80 | 184,218 |
| 2020-08-26 | $45.76 | $45.81 | $44.68 | $44.81 | $44.81 | 179,072 |
| 2020-08-25 | $47.17 | $47.17 | $44.80 | $45.38 | $45.38 | 187,052 |
| 2020-08-24 | $47.04 | $47.50 | $45.82 | $46.87 | $46.87 | 214,641 |
| 2020-08-21 | $45.16 | $46.78 | $45.11 | $46.69 | $46.69 | 315,755 |
| 2020-08-20 | $44.76 | $46.41 | $44.76 | $45.72 | $45.72 | 167,644 |
| 2020-08-19 | $45.80 | $45.93 | $44.88 | $45.51 | $45.51 | 159,955 |
| 2020-08-18 | $46.59 | $47.67 | $45.64 | $45.81 | $45.81 | 352,448 |
| 2020-08-17 | $44.00 | $46.61 | $43.70 | $46.15 | $46.15 | 252,816 |
| 2020-08-14 | $43.19 | $43.79 | $42.28 | $43.64 | $43.64 | 226,205 |
| 2020-08-13 | $43.32 | $44.11 | $42.81 | $43.67 | $43.67 | 132,371 |
| 2020-08-12 | $43.66 | $43.89 | $42.91 | $43.41 | $43.41 | 223,000 |
| 2020-08-11 | $43.09 | $44.35 | $42.50 | $42.96 | $42.96 | 355,017 |
| 2020-08-10 | $41.76 | $43.26 | $41.51 | $42.59 | $42.59 | 427,187 |
| 2020-08-07 | $41.07 | $41.96 | $40.65 | $41.40 | $41.40 | 251,968 |
| 2020-08-06 | $41.86 | $42.05 | $40.98 | $41.44 | $41.44 | 284,472 |
| 2020-08-05 | $41.92 | $42.13 | $41.00 | $42.06 | $42.06 | 286,810 |
| 2020-08-04 | $42.41 | $42.84 | $41.19 | $41.40 | $41.40 | 267,474 |
| 2020-08-03 | $41.74 | $42.46 | $41.34 | $42.44 | $42.44 | 290,110 |
| 2020-07-31 | $43.09 | $43.09 | $40.16 | $41.63 | $41.63 | 372,641 |
| 2020-07-30 | $41.90 | $44.74 | $41.40 | $43.39 | $43.39 | 359,419 |
| 2020-07-29 | $42.25 | $42.25 | $40.32 | $41.93 | $41.93 | 472,783 |
| 2020-07-28 | $41.46 | $42.01 | $39.29 | $39.43 | $39.43 | 329,355 |
| 2020-07-27 | $39.09 | $41.63 | $38.47 | $41.56 | $41.56 | 257,759 |
| 2020-07-24 | $38.99 | $39.58 | $37.78 | $38.83 | $38.83 | 247,004 |
| 2020-07-23 | $40.94 | $41.84 | $38.10 | $39.19 | $39.19 | 506,917 |
| 2020-07-22 | $36.96 | $40.93 | $36.96 | $40.24 | $40.24 | 444,241 |
| 2020-07-21 | $37.32 | $38.43 | $37.09 | $37.34 | $37.34 | 391,321 |
| 2020-07-20 | $36.47 | $37.30 | $35.91 | $37.09 | $37.09 | 184,583 |
| 2020-07-17 | $37.30 | $38.22 | $36.81 | $36.98 | $36.98 | 217,900 |
| 2020-07-16 | $35.67 | $37.24 | $35.11 | $37.12 | $37.12 | 219,100 |
| 2020-07-15 | $36.03 | $36.34 | $34.62 | $35.91 | $35.91 | 353,900 |
| 2020-07-14 | $32.57 | $34.46 | $32.09 | $34.44 | $34.44 | 248,800 |
| 2020-07-13 | $34.17 | $34.17 | $31.98 | $32.08 | $32.08 | 217,200 |
| 2020-07-10 | $32.38 | $33.71 | $32.14 | $33.39 | $33.39 | 207,500 |
| 2020-07-09 | $34.00 | $34.17 | $31.88 | $32.08 | $32.08 | 257,300 |
| 2020-07-08 | $32.80 | $34.45 | $32.80 | $34.02 | $34.02 | 287,900 |
| 2020-07-07 | $32.33 | $33.77 | $32.33 | $32.78 | $32.78 | 175,500 |
| 2020-07-06 | $32.98 | $33.46 | $32.39 | $33.10 | $33.10 | 205,600 |
| 2020-07-02 | $34.03 | $34.20 | $32.00 | $32.10 | $32.10 | 213,900 |
| 2020-07-01 | $34.37 | $34.80 | $32.31 | $32.74 | $32.74 | 216,500 |
| 2020-06-30 | $33.36 | $34.93 | $32.95 | $34.44 | $34.44 | 236,800 |
| 2020-06-29 | $31.20 | $34.16 | $30.64 | $33.66 | $33.66 | 326,100 |
| 2020-06-26 | $31.46 | $31.54 | $30.37 | $30.88 | $30.88 | 288,195 |
| 2020-06-25 | $31.32 | $32.16 | $30.90 | $31.82 | $31.82 | 357,466 |
| 2020-06-24 | $33.70 | $33.81 | $31.22 | $32.28 | $32.28 | 282,140 |
| 2020-06-23 | $34.05 | $35.08 | $33.45 | $34.46 | $34.46 | 335,336 |
| 2020-06-22 | $32.49 | $33.55 | $31.83 | $33.50 | $33.50 | 291,884 |
| 2020-06-19 | $34.30 | $34.36 | $32.05 | $32.61 | $32.61 | 634,692 |
| 2020-06-18 | $35.20 | $35.46 | $33.76 | $33.88 | $33.88 | 267,565 |
| 2020-06-17 | $36.80 | $37.28 | $35.51 | $35.80 | $35.80 | 275,527 |
| 2020-06-16 | $37.70 | $38.19 | $35.85 | $37.05 | $37.05 | 434,579 |
| 2020-06-15 | $32.66 | $36.20 | $32.24 | $36.17 | $36.17 | 273,108 |
| 2020-06-12 | $34.70 | $35.17 | $33.49 | $34.25 | $34.25 | 394,833 |
| 2020-06-11 | $34.10 | $35.13 | $32.41 | $32.86 | $32.86 | 475,263 |
| 2020-06-10 | $35.60 | $36.87 | $34.33 | $36.41 | $36.41 | 336,538 |
| 2020-06-09 | $34.99 | $36.73 | $34.18 | $35.80 | $35.80 | 249,588 |
| 2020-06-08 | $37.96 | $38.78 | $35.27 | $36.02 | $36.02 | 314,332 |
| 2020-06-05 | $37.19 | $38.15 | $36.06 | $36.67 | $36.67 | 303,368 |
| 2020-06-04 | $34.70 | $36.28 | $34.07 | $35.00 | $35.00 | 287,825 |
| 2020-06-03 | $35.12 | $35.64 | $34.23 | $35.05 | $35.05 | 284,998 |
| 2020-06-02 | $34.39 | $35.14 | $33.31 | $34.30 | $34.30 | 133,050 |
| 2020-06-01 | $33.65 | $34.86 | $32.66 | $33.80 | $33.80 | 410,566 |
| 2020-05-29 | $32.68 | $34.44 | $32.37 | $33.48 | $33.48 | 430,808 |
| 2020-05-28 | $37.15 | $37.15 | $33.05 | $33.23 | $33.23 | 308,603 |
| 2020-05-27 | $33.72 | $36.49 | $33.72 | $36.49 | $36.49 | 460,121 |
| 2020-05-26 | $34.69 | $35.22 | $32.17 | $32.66 | $32.66 | 439,177 |
| 2020-05-22 | $32.31 | $33.21 | $31.42 | $32.95 | $32.95 | 206,522 |
| 2020-05-21 | $30.70 | $32.66 | $30.70 | $32.01 | $32.01 | 259,524 |
| 2020-05-20 | $30.53 | $31.00 | $29.62 | $30.60 | $30.60 | 228,290 |
| 2020-05-19 | $29.00 | $30.67 | $28.23 | $29.71 | $29.71 | 378,876 |
| 2020-05-18 | $27.34 | $29.82 | $27.23 | $29.58 | $29.58 | 394,472 |
| 2020-05-15 | $24.91 | $26.20 | $24.53 | $25.76 | $25.76 | 436,675 |
| 2020-05-14 | $23.68 | $25.12 | $22.95 | $25.12 | $25.12 | 219,387 |
| 2020-05-13 | $25.53 | $25.53 | $23.57 | $24.65 | $24.65 | 238,732 |
| 2020-05-12 | $27.31 | $27.31 | $25.87 | $25.90 | $25.90 | 331,484 |
| 2020-05-11 | $27.18 | $27.39 | $25.80 | $27.16 | $27.16 | 307,003 |
| 2020-05-08 | $26.00 | $28.08 | $25.32 | $27.77 | $27.77 | 337,707 |
| 2020-05-07 | $25.00 | $25.69 | $24.69 | $25.18 | $25.18 | 237,141 |
| 2020-05-06 | $25.50 | $25.91 | $23.92 | $24.56 | $24.56 | 291,658 |
| 2020-05-05 | $25.97 | $27.15 | $25.28 | $25.44 | $25.44 | 267,950 |
| 2020-05-04 | $23.53 | $25.50 | $23.02 | $25.35 | $25.35 | 395,236 |
| 2020-05-01 | $24.19 | $24.27 | $22.90 | $23.98 | $23.98 | 305,007 |
| 2020-04-30 | $26.20 | $26.64 | $25.02 | $25.46 | $25.46 | 590,710 |
| 2020-04-29 | $25.63 | $27.96 | $25.63 | $27.49 | $27.49 | 691,181 |
| 2020-04-28 | $22.60 | $23.80 | $22.54 | $23.30 | $23.30 | 436,780 |
| 2020-04-27 | $20.14 | $21.58 | $19.93 | $21.21 | $21.21 | 714,444 |
| 2020-04-24 | $18.32 | $19.81 | $18.31 | $19.54 | $19.54 | 263,688 |
| 2020-04-23 | $17.91 | $18.90 | $17.62 | $18.20 | $18.20 | 321,319 |
| 2020-04-22 | $18.25 | $18.28 | $17.61 | $17.77 | $17.77 | 238,345 |
| 2020-04-21 | $16.52 | $17.95 | $16.46 | $17.66 | $17.66 | 344,779 |
| 2020-04-20 | $17.73 | $18.06 | $17.00 | $17.31 | $17.31 | 311,861 |
| 2020-04-17 | $18.71 | $19.73 | $18.08 | $18.43 | $18.43 | 327,514 |
| 2020-04-16 | $17.72 | $18.39 | $17.04 | $17.93 | $17.93 | 277,768 |
| 2020-04-15 | $18.26 | $18.51 | $17.29 | $17.90 | $17.90 | 381,061 |
| 2020-04-14 | $19.61 | $20.09 | $18.67 | $19.35 | $19.35 | 468,059 |
| 2020-04-13 | $20.47 | $20.60 | $18.37 | $18.89 | $18.89 | 405,266 |
| 2020-04-09 | $19.92 | $21.66 | $19.54 | $20.60 | $20.60 | 456,074 |
| 2020-04-08 | $17.68 | $19.35 | $17.04 | $19.17 | $19.17 | 402,213 |
| 2020-04-07 | $17.64 | $18.85 | $16.21 | $16.97 | $16.97 | 583,919 |
| 2020-04-06 | $14.53 | $16.97 | $14.53 | $16.72 | $16.72 | 557,275 |
| 2020-04-03 | $13.98 | $14.37 | $12.95 | $13.73 | $13.73 | 420,896 |
| 2020-04-02 | $14.02 | $14.76 | $13.67 | $14.06 | $14.06 | 370,246 |
| 2020-04-01 | $15.71 | $15.76 | $13.72 | $14.02 | $14.02 | 481,857 |
| 2020-03-31 | $16.86 | $17.64 | $16.17 | $16.53 | $16.53 | 372,591 |
| 2020-03-30 | $18.26 | $18.31 | $16.54 | $17.00 | $17.00 | 356,916 |
| 2020-03-27 | $19.31 | $19.34 | $18.21 | $18.38 | $18.38 | 345,363 |
| 2020-03-26 | $20.31 | $20.67 | $18.39 | $20.02 | $20.02 | 504,535 |
| 2020-03-25 | $16.68 | $20.49 | $16.43 | $20.15 | $20.15 | 694,418 |
| 2020-03-24 | $13.83 | $16.67 | $13.62 | $16.62 | $16.62 | 565,781 |
| 2020-03-23 | $12.93 | $12.98 | $11.30 | $12.77 | $12.77 | 469,070 |
| 2020-03-20 | $12.35 | $13.57 | $11.24 | $13.01 | $13.01 | 871,165 |
| 2020-03-19 | $9.99 | $12.42 | $9.62 | $11.97 | $11.97 | 828,283 |
| 2020-03-18 | $13.91 | $14.96 | $9.65 | $9.70 | $9.70 | 719,139 |
| 2020-03-17 | $17.06 | $17.58 | $15.32 | $15.58 | $15.58 | 1,114,443 |
| 2020-03-16 | $19.07 | $20.91 | $16.70 | $16.84 | $16.84 | 495,216 |
| 2020-03-13 | $24.93 | $24.93 | $22.18 | $24.03 | $24.03 | 491,738 |
| 2020-03-12 | $26.00 | $26.30 | $23.39 | $23.57 | $23.57 | 551,834 |
| 2020-03-11 | $30.04 | $30.63 | $27.43 | $27.71 | $27.71 | 296,709 |
| 2020-03-10 | $32.51 | $33.54 | $29.84 | $30.91 | $30.91 | 393,411 |
| 2020-03-09 | $35.40 | $35.40 | $31.70 | $31.78 | $31.78 | 237,496 |
| 2020-03-06 | $36.93 | $37.25 | $35.67 | $36.69 | $36.69 | 197,390 |
| 2020-03-05 | $38.58 | $39.02 | $37.66 | $37.95 | $37.95 | 230,539 |
| 2020-03-04 | $38.97 | $39.56 | $37.81 | $39.31 | $39.31 | 184,067 |
| 2020-03-03 | $38.51 | $39.25 | $37.06 | $38.11 | $38.11 | 381,183 |
| 2020-03-02 | $37.49 | $38.46 | $36.52 | $38.46 | $38.46 | 351,921 |
| 2020-02-28 | $37.52 | $37.91 | $36.32 | $37.23 | $37.23 | 491,640 |
| 2020-02-27 | $38.23 | $38.95 | $37.53 | $38.35 | $38.35 | 487,208 |
| 2020-02-26 | $39.07 | $39.61 | $38.41 | $38.95 | $38.95 | 311,124 |
| 2020-02-25 | $41.53 | $41.62 | $38.89 | $39.34 | $39.34 | 263,406 |
| 2020-02-24 | $41.50 | $42.36 | $41.45 | $41.46 | $41.46 | 235,477 |
| 2020-02-21 | $42.98 | $43.45 | $42.37 | $42.57 | $42.57 | 193,603 |
| 2020-02-20 | $42.34 | $42.98 | $41.85 | $42.90 | $42.90 | 157,322 |
| 2020-02-19 | $42.37 | $42.65 | $42.04 | $42.37 | $42.37 | 200,121 |
| 2020-02-18 | $42.82 | $43.30 | $42.09 | $42.23 | $42.23 | 218,885 |
| 2020-02-14 | $43.03 | $43.03 | $42.24 | $42.90 | $42.90 | 175,518 |
| 2020-02-13 | $42.21 | $43.27 | $42.07 | $43.03 | $43.03 | 291,610 |
| 2020-02-12 | $42.61 | $42.78 | $41.20 | $42.16 | $42.16 | 266,670 |
| 2020-02-11 | $42.86 | $43.01 | $42.56 | $42.73 | $42.73 | 309,135 |
| 2020-02-10 | $42.79 | $42.99 | $41.96 | $42.67 | $42.67 | 264,403 |
| 2020-02-07 | $43.15 | $43.16 | $42.25 | $42.72 | $42.72 | 495,356 |
| 2020-02-06 | $43.67 | $44.26 | $42.52 | $43.24 | $43.24 | 515,311 |
| 2020-02-05 | $41.17 | $43.57 | $37.75 | $43.33 | $43.33 | 998,122 |
| 2020-02-04 | $44.68 | $44.76 | $44.04 | $44.12 | $44.12 | 305,138 |
| 2020-02-03 | $44.36 | $44.56 | $42.92 | $44.31 | $44.31 | 296,127 |
| 2020-01-31 | $46.52 | $46.90 | $44.39 | $44.39 | $44.39 | 306,719 |
| 2020-01-30 | $46.52 | $47.08 | $46.36 | $46.75 | $46.75 | 181,746 |
| 2020-01-29 | $47.46 | $47.75 | $46.00 | $46.64 | $46.64 | 374,142 |
| 2020-01-28 | $46.68 | $47.81 | $46.68 | $47.42 | $47.42 | 313,245 |
| 2020-01-27 | $46.12 | $47.25 | $46.00 | $46.29 | $46.29 | 186,103 |
| 2020-01-24 | $47.50 | $48.02 | $46.25 | $46.47 | $46.47 | 187,304 |
| 2020-01-23 | $46.02 | $47.79 | $46.02 | $47.49 | $47.49 | 347,578 |
| 2020-01-22 | $46.00 | $46.63 | $45.79 | $46.06 | $46.06 | 318,805 |
| 2020-01-21 | $45.22 | $46.11 | $45.21 | $45.83 | $45.83 | 295,988 |
| 2020-01-17 | $45.34 | $45.65 | $44.86 | $45.16 | $45.16 | 291,971 |
| 2020-01-16 | $45.00 | $45.38 | $44.46 | $45.03 | $45.03 | 368,989 |
| 2020-01-15 | $43.68 | $44.95 | $43.37 | $44.91 | $44.91 | 192,285 |
| 2020-01-14 | $43.76 | $44.12 | $43.47 | $43.70 | $43.70 | 283,530 |
| 2020-01-13 | $42.70 | $43.59 | $42.64 | $43.57 | $43.57 | 264,605 |
| 2020-01-10 | $42.08 | $42.85 | $41.83 | $42.57 | $42.57 | 249,586 |
| 2020-01-09 | $42.58 | $42.80 | $42.12 | $42.35 | $42.35 | 260,680 |
| 2020-01-08 | $42.87 | $44.48 | $42.29 | $42.38 | $42.38 | 398,833 |
| 2020-01-07 | $40.70 | $41.86 | $40.68 | $41.53 | $41.53 | 244,165 |
| 2020-01-06 | $39.98 | $41.02 | $39.78 | $40.63 | $40.63 | 217,327 |
| 2020-01-03 | $39.46 | $40.02 | $39.21 | $40.01 | $40.01 | 258,442 |
| 2020-01-02 | $39.58 | $39.78 | $39.14 | $39.77 | $39.77 | 258,774 |
| 2019-12-31 | $39.39 | $39.83 | $39.19 | $39.35 | $39.35 | 144,487 |
| 2019-12-30 | $39.62 | $39.67 | $39.04 | $39.64 | $39.64 | 130,838 |
| 2019-12-27 | $39.76 | $40.19 | $39.35 | $39.78 | $39.78 | 130,875 |
| 2019-12-26 | $40.70 | $40.79 | $39.50 | $39.63 | $39.63 | 314,374 |
| 2019-12-24 | $40.54 | $40.90 | $40.47 | $40.65 | $40.65 | 119,299 |
| 2019-12-23 | $40.59 | $40.79 | $40.28 | $40.48 | $40.48 | 206,946 |
| 2019-12-20 | $40.12 | $40.81 | $40.02 | $40.62 | $40.62 | 814,083 |
| 2019-12-19 | $41.05 | $41.05 | $39.60 | $39.95 | $39.95 | 351,328 |
| 2019-12-18 | $41.94 | $42.38 | $40.85 | $40.98 | $40.98 | 342,730 |
| 2019-12-17 | $43.01 | $43.43 | $41.78 | $41.81 | $41.81 | 323,472 |
| 2019-12-16 | $44.10 | $44.27 | $42.71 | $42.96 | $42.96 | 509,908 |
| 2019-12-13 | $44.56 | $44.90 | $43.96 | $44.27 | $44.27 | 229,262 |
| 2019-12-12 | $46.10 | $46.34 | $44.44 | $44.54 | $44.54 | 276,869 |
| 2019-12-11 | $45.70 | $46.30 | $45.54 | $46.09 | $46.09 | 242,361 |
| 2019-12-10 | $46.06 | $46.57 | $45.62 | $45.75 | $45.75 | 260,710 |
| 2019-12-09 | $45.20 | $46.36 | $45.07 | $46.08 | $46.08 | 299,930 |
| 2019-12-06 | $45.58 | $46.33 | $44.80 | $45.01 | $45.01 | 490,859 |
| 2019-12-05 | $44.00 | $45.29 | $44.00 | $45.15 | $45.15 | 296,499 |
| 2019-12-04 | $43.59 | $44.28 | $43.38 | $44.06 | $44.06 | 203,616 |
| 2019-12-03 | $43.62 | $43.80 | $43.19 | $43.67 | $43.67 | 230,005 |
| 2019-12-02 | $44.18 | $44.18 | $43.13 | $43.65 | $43.65 | 244,879 |
| 2019-11-29 | $44.19 | $44.65 | $43.75 | $44.27 | $44.27 | 51,455 |
| 2019-11-27 | $44.80 | $45.21 | $44.04 | $44.18 | $44.18 | 197,279 |
| 2019-11-26 | $43.91 | $44.79 | $43.91 | $44.79 | $44.79 | 271,651 |
| 2019-11-25 | $43.23 | $44.21 | $43.23 | $43.99 | $43.99 | 220,104 |
| 2019-11-22 | $43.06 | $43.35 | $42.70 | $43.13 | $43.13 | 135,526 |
| 2019-11-21 | $43.63 | $43.99 | $42.97 | $43.01 | $43.01 | 171,092 |
| 2019-11-20 | $43.20 | $44.42 | $43.20 | $43.63 | $43.63 | 243,022 |
| 2019-11-19 | $43.87 | $44.14 | $43.25 | $43.37 | $43.37 | 287,146 |
| 2019-11-18 | $43.38 | $44.24 | $43.32 | $43.76 | $43.76 | 255,000 |
| 2019-11-15 | $43.60 | $43.75 | $43.11 | $43.19 | $43.19 | 139,000 |
| 2019-11-14 | $42.77 | $43.64 | $42.74 | $43.45 | $43.45 | 115,657 |
| 2019-11-13 | $43.23 | $43.64 | $42.99 | $43.16 | $43.16 | 167,046 |
| 2019-11-12 | $43.29 | $43.76 | $42.27 | $43.42 | $43.42 | 296,058 |
| 2019-11-11 | $42.00 | $42.94 | $41.95 | $42.91 | $42.91 | 166,343 |
| 2019-11-08 | $42.13 | $42.47 | $42.06 | $42.17 | $42.17 | 159,861 |
| 2019-11-07 | $43.23 | $43.23 | $41.87 | $42.21 | $42.21 | 195,560 |
| 2019-11-06 | $42.77 | $43.38 | $42.17 | $43.21 | $43.21 | 194,185 |
| 2019-11-05 | $43.21 | $43.40 | $42.28 | $42.63 | $42.63 | 227,172 |
| 2019-11-04 | $43.93 | $43.93 | $42.26 | $43.22 | $43.22 | 314,842 |
| 2019-11-01 | $44.38 | $44.56 | $43.82 | $44.02 | $44.02 | 420,617 |
| 2019-10-31 | $43.78 | $44.18 | $42.77 | $44.18 | $44.18 | 343,807 |
| 2019-10-30 | $43.86 | $43.86 | $42.38 | $43.76 | $43.76 | 353,244 |
| 2019-10-29 | $43.91 | $44.45 | $43.43 | $43.63 | $43.63 | 365,575 |
| 2019-10-28 | $45.00 | $45.13 | $43.81 | $43.93 | $43.93 | 569,168 |
| 2019-10-25 | $44.53 | $45.50 | $44.29 | $44.80 | $44.80 | 562,781 |
| 2019-10-24 | $43.46 | $45.35 | $43.38 | $45.34 | $45.34 | 571,506 |
| 2019-10-23 | $41.90 | $43.75 | $41.07 | $43.22 | $43.22 | 593,963 |
| 2019-10-22 | $39.67 | $40.32 | $38.72 | $40.10 | $40.10 | 318,030 |
| 2019-10-21 | $39.84 | $40.09 | $39.30 | $39.38 | $39.38 | 243,647 |
| 2019-10-18 | $39.57 | $39.76 | $39.23 | $39.66 | $39.66 | 145,943 |
| 2019-10-17 | $38.89 | $39.98 | $38.87 | $39.78 | $39.78 | 228,269 |
| 2019-10-16 | $37.87 | $38.51 | $37.60 | $38.40 | $38.40 | 291,686 |
| 2019-10-15 | $37.26 | $37.94 | $37.03 | $37.91 | $37.91 | 276,589 |
| 2019-10-14 | $36.25 | $37.15 | $36.25 | $37.08 | $37.08 | 218,814 |
| 2019-10-11 | $36.78 | $36.92 | $36.26 | $36.32 | $36.32 | 156,605 |
| 2019-10-10 | $36.81 | $36.81 | $35.89 | $36.33 | $36.33 | 198,771 |
| 2019-10-09 | $37.67 | $37.67 | $36.76 | $36.83 | $36.83 | 103,288 |
| 2019-10-08 | $37.55 | $37.69 | $37.17 | $37.27 | $37.27 | 169,363 |
| 2019-10-07 | $37.94 | $38.05 | $37.63 | $37.81 | $37.81 | 296,962 |
| 2019-10-04 | $37.03 | $38.07 | $37.03 | $38.05 | $38.05 | 221,097 |
| 2019-10-03 | $36.89 | $37.33 | $36.59 | $36.96 | $36.96 | 146,749 |
| 2019-10-02 | $37.20 | $37.55 | $36.25 | $37.09 | $37.09 | 244,753 |
| 2019-10-01 | $37.74 | $37.75 | $36.96 | $37.26 | $37.26 | 200,186 |
| 2019-09-30 | $37.09 | $37.92 | $36.90 | $37.65 | $37.65 | 406,795 |
| 2019-09-27 | $37.58 | $37.66 | $36.87 | $37.00 | $37.00 | 170,423 |
| 2019-09-26 | $38.13 | $38.46 | $37.47 | $37.55 | $37.55 | 133,424 |
| 2019-09-25 | $37.75 | $38.01 | $37.10 | $37.98 | $37.98 | 191,995 |
| 2019-09-24 | $37.72 | $38.48 | $37.35 | $37.50 | $37.50 | 233,376 |
| 2019-09-23 | $37.69 | $38.04 | $37.50 | $37.62 | $37.62 | 212,129 |
| 2019-09-20 | $37.95 | $38.18 | $37.61 | $37.65 | $37.65 | 637,658 |
| 2019-09-19 | $37.77 | $38.21 | $37.55 | $37.97 | $37.97 | 139,525 |
| 2019-09-18 | $37.54 | $37.74 | $37.11 | $37.55 | $37.55 | 305,077 |
| 2019-09-17 | $37.08 | $37.62 | $36.81 | $37.48 | $37.48 | 154,475 |
| 2019-09-16 | $37.11 | $37.43 | $36.82 | $37.12 | $37.12 | 245,140 |
| 2019-09-13 | $37.92 | $38.35 | $36.94 | $37.23 | $37.23 | 254,269 |
| 2019-09-12 | $36.56 | $37.54 | $36.56 | $37.37 | $37.37 | 369,231 |
| 2019-09-11 | $36.03 | $36.54 | $35.82 | $36.48 | $36.48 | 241,571 |
| 2019-09-10 | $36.34 | $36.34 | $35.45 | $35.84 | $35.84 | 238,675 |
| 2019-09-09 | $35.92 | $36.67 | $35.73 | $36.42 | $36.42 | 225,924 |
| 2019-09-06 | $36.33 | $36.63 | $35.92 | $35.94 | $35.94 | 193,113 |
| 2019-09-05 | $36.53 | $36.66 | $35.94 | $36.31 | $36.31 | 301,715 |
| 2019-09-04 | $36.14 | $36.62 | $35.77 | $36.30 | $36.30 | 224,408 |
| 2019-09-03 | $35.95 | $36.19 | $35.59 | $35.94 | $35.94 | 236,568 |
| 2019-08-30 | $36.54 | $36.80 | $35.92 | $36.14 | $36.14 | 390,242 |
| 2019-08-29 | $36.17 | $36.39 | $35.87 | $36.34 | $36.34 | 231,938 |
| 2019-08-28 | $35.43 | $36.21 | $34.98 | $35.91 | $35.91 | 143,008 |
| 2019-08-27 | $36.14 | $36.28 | $35.51 | $35.54 | $35.54 | 133,842 |
| 2019-08-26 | $36.33 | $36.41 | $35.77 | $35.98 | $35.98 | 183,444 |
| 2019-08-23 | $36.67 | $37.24 | $35.92 | $36.07 | $36.07 | 182,778 |
| 2019-08-22 | $36.85 | $37.55 | $36.57 | $36.95 | $36.95 | 181,970 |
| 2019-08-21 | $36.70 | $36.83 | $36.09 | $36.74 | $36.74 | 212,395 |
| 2019-08-20 | $35.80 | $36.55 | $35.77 | $36.35 | $36.35 | 451,205 |
| 2019-08-19 | $35.96 | $36.40 | $35.66 | $35.88 | $35.88 | 179,009 |
| 2019-08-16 | $34.90 | $35.37 | $34.69 | $35.36 | $35.36 | 517,301 |
| 2019-08-15 | $35.10 | $35.52 | $34.64 | $34.78 | $34.78 | 265,264 |
| 2019-08-14 | $35.60 | $35.85 | $35.03 | $35.07 | $35.07 | 247,194 |
| 2019-08-13 | $35.48 | $36.70 | $35.48 | $36.07 | $36.07 | 146,301 |
| 2019-08-12 | $35.18 | $35.61 | $34.60 | $35.54 | $35.54 | 178,804 |
| 2019-08-09 | $35.49 | $35.74 | $35.15 | $35.24 | $35.24 | 203,811 |
| 2019-08-08 | $35.58 | $35.84 | $35.24 | $35.61 | $35.61 | 390,948 |
| 2019-08-07 | $34.62 | $35.68 | $34.29 | $35.45 | $35.45 | 186,570 |
| 2019-08-06 | $34.82 | $35.21 | $34.39 | $34.83 | $34.83 | 442,205 |
| 2019-08-05 | $35.42 | $35.83 | $34.27 | $34.85 | $34.85 | 296,365 |
| 2019-08-02 | $36.01 | $36.13 | $34.97 | $35.85 | $35.85 | 415,991 |
| 2019-08-01 | $35.49 | $36.42 | $35.02 | $36.09 | $36.09 | 428,688 |
| 2019-07-31 | $35.57 | $36.07 | $34.89 | $35.37 | $35.37 | 439,130 |
| 2019-07-30 | $34.86 | $35.97 | $34.63 | $35.55 | $35.55 | 594,960 |
| 2019-07-29 | $34.54 | $35.49 | $34.21 | $34.99 | $34.99 | 344,468 |
| 2019-07-26 | $33.44 | $34.33 | $33.42 | $34.06 | $34.06 | 642,604 |
| 2019-07-25 | $31.85 | $33.29 | $31.76 | $33.19 | $33.19 | 667,617 |
| 2019-07-24 | $31.51 | $33.60 | $31.26 | $31.85 | $31.85 | 681,987 |
| 2019-07-23 | $29.77 | $29.77 | $28.79 | $28.92 | $28.92 | 211,956 |
| 2019-07-22 | $29.64 | $29.86 | $29.48 | $29.56 | $29.56 | 139,051 |
| 2019-07-19 | $29.95 | $30.15 | $29.63 | $29.63 | $29.63 | 107,061 |
| 2019-07-18 | $30.01 | $30.32 | $29.84 | $30.01 | $30.01 | 87,065 |
| 2019-07-17 | $29.94 | $30.17 | $29.52 | $30.01 | $30.01 | 158,659 |
| 2019-07-16 | $29.42 | $30.01 | $29.42 | $29.92 | $29.92 | 114,064 |
| 2019-07-15 | $29.84 | $29.84 | $29.28 | $29.45 | $29.45 | 50,395 |
| 2019-07-12 | $29.03 | $29.89 | $29.03 | $29.76 | $29.76 | 104,006 |
| 2019-07-11 | $29.09 | $29.09 | $28.57 | $28.97 | $28.97 | 93,822 |
| 2019-07-10 | $29.06 | $29.17 | $28.52 | $29.13 | $29.13 | 127,584 |
| 2019-07-09 | $28.89 | $28.97 | $28.59 | $28.84 | $28.84 | 182,435 |
| 2019-07-08 | $28.64 | $29.11 | $28.32 | $28.99 | $28.99 | 110,298 |
| 2019-07-05 | $28.93 | $28.93 | $28.34 | $28.59 | $28.59 | 62,255 |
| 2019-07-03 | $28.97 | $29.26 | $28.69 | $29.11 | $29.11 | 60,391 |
| 2019-07-02 | $28.76 | $29.00 | $28.47 | $28.92 | $28.92 | 222,628 |
| 2019-07-01 | $28.73 | $28.85 | $28.23 | $28.74 | $28.74 | 191,662 |
| 2019-06-28 | $28.13 | $28.75 | $28.13 | $28.54 | $28.54 | 460,943 |
| 2019-06-27 | $27.42 | $28.09 | $27.17 | $28.08 | $28.08 | 208,313 |
| 2019-06-26 | $27.25 | $27.26 | $26.72 | $27.06 | $27.06 | 119,799 |
| 2019-06-25 | $28.29 | $28.29 | $26.91 | $27.14 | $27.14 | 204,203 |
| 2019-06-24 | $27.46 | $28.22 | $27.24 | $27.90 | $27.90 | 340,512 |
| 2019-06-21 | $28.42 | $28.64 | $27.46 | $27.54 | $27.54 | 341,517 |
| 2019-06-20 | $28.50 | $28.82 | $28.22 | $28.64 | $28.64 | 197,350 |
| 2019-06-19 | $28.35 | $28.35 | $27.59 | $28.22 | $28.22 | 213,150 |
| 2019-06-18 | $28.47 | $28.74 | $28.12 | $28.30 | $28.30 | 285,676 |
| 2019-06-17 | $28.92 | $28.92 | $28.13 | $28.35 | $28.35 | 159,404 |
| 2019-06-14 | $28.39 | $29.03 | $28.22 | $28.80 | $28.80 | 186,307 |
| 2019-06-13 | $28.57 | $28.80 | $28.24 | $28.49 | $28.49 | 161,105 |
| 2019-06-12 | $28.13 | $28.67 | $28.13 | $28.37 | $28.37 | 171,132 |
| 2019-06-11 | $28.64 | $28.64 | $27.76 | $28.09 | $28.09 | 192,749 |
| 2019-06-10 | $28.61 | $28.97 | $28.38 | $28.51 | $28.51 | 134,687 |
| 2019-06-07 | $28.51 | $28.92 | $28.39 | $28.69 | $28.69 | 106,067 |
| 2019-06-06 | $28.65 | $29.20 | $28.12 | $28.32 | $28.32 | 145,010 |
| 2019-06-05 | $28.34 | $28.77 | $27.88 | $28.67 | $28.67 | 227,841 |
| 2019-06-04 | $28.43 | $28.69 | $27.97 | $28.23 | $28.23 | 365,689 |
| 2019-06-03 | $27.42 | $28.39 | $27.25 | $28.19 | $28.19 | 347,378 |
| 2019-05-31 | $27.38 | $27.83 | $27.18 | $27.38 | $27.38 | 156,647 |
| 2019-05-30 | $27.98 | $28.21 | $27.46 | $27.75 | $27.75 | 102,501 |
| 2019-05-29 | $28.19 | $28.31 | $27.70 | $27.95 | $27.95 | 137,499 |
| 2019-05-28 | $28.47 | $28.75 | $28.31 | $28.33 | $28.33 | 160,835 |
| 2019-05-24 | $27.99 | $28.45 | $27.99 | $28.37 | $28.37 | 298,927 |
| 2019-05-23 | $28.21 | $28.39 | $27.72 | $27.79 | $27.79 | 202,826 |
| 2019-05-22 | $28.33 | $28.83 | $28.22 | $28.38 | $28.38 | 154,319 |
| 2019-05-21 | $28.46 | $28.85 | $28.42 | $28.75 | $28.75 | 100,361 |
| 2019-05-20 | $29.19 | $29.27 | $28.28 | $28.38 | $28.38 | 103,089 |
| 2019-05-17 | $29.76 | $30.03 | $29.32 | $29.34 | $29.34 | 178,263 |
| 2019-05-16 | $29.51 | $30.00 | $29.51 | $29.91 | $29.91 | 97,880 |
| 2019-05-15 | $29.16 | $29.51 | $28.97 | $29.39 | $29.39 | 157,167 |
| 2019-05-14 | $28.58 | $29.42 | $28.57 | $29.39 | $29.39 | 169,411 |
| 2019-05-13 | $28.30 | $28.82 | $27.99 | $28.61 | $28.61 | 240,597 |
| 2019-05-10 | $28.55 | $28.55 | $28.15 | $28.44 | $28.44 | 106,120 |
| 2019-05-09 | $28.06 | $28.72 | $27.94 | $28.58 | $28.58 | 162,681 |
| 2019-05-08 | $28.38 | $28.92 | $28.15 | $28.17 | $28.17 | 223,175 |
| 2019-05-07 | $29.07 | $29.30 | $28.09 | $28.32 | $28.32 | 128,413 |
| 2019-05-06 | $28.72 | $29.35 | $28.37 | $29.28 | $29.28 | 166,048 |
| 2019-05-03 | $29.30 | $29.40 | $28.71 | $29.07 | $29.07 | 205,496 |
| 2019-05-02 | $28.59 | $29.22 | $28.50 | $29.04 | $29.04 | 307,821 |
| 2019-05-01 | $28.23 | $29.22 | $28.23 | $28.57 | $28.57 | 412,968 |
| 2019-04-30 | $27.77 | $28.22 | $27.70 | $28.17 | $28.17 | 281,757 |
| 2019-04-29 | $27.96 | $28.00 | $27.70 | $27.75 | $27.75 | 155,111 |
| 2019-04-26 | $27.97 | $27.97 | $27.40 | $27.80 | $27.80 | 289,193 |
| 2019-04-25 | $27.79 | $28.17 | $26.78 | $27.80 | $27.80 | 395,634 |
| 2019-04-24 | $28.00 | $28.39 | $27.41 | $27.80 | $27.80 | 409,290 |
| 2019-04-23 | $28.09 | $28.37 | $27.90 | $28.28 | $28.28 | 170,611 |
| 2019-04-22 | $28.44 | $28.44 | $27.75 | $27.88 | $27.88 | 138,158 |
| 2019-04-18 | $28.24 | $28.67 | $28.15 | $28.62 | $28.62 | 76,127 |
| 2019-04-17 | $28.31 | $28.34 | $27.79 | $28.30 | $28.30 | 127,268 |
| 2019-04-16 | $28.24 | $28.30 | $27.89 | $28.17 | $28.17 | 88,052 |
| 2019-04-15 | $28.23 | $28.30 | $27.81 | $28.11 | $28.11 | 77,737 |
| 2019-04-12 | $28.68 | $28.81 | $28.04 | $28.18 | $28.18 | 143,949 |
| 2019-04-11 | $28.20 | $28.65 | $27.87 | $28.59 | $28.59 | 188,683 |
| 2019-04-10 | $27.76 | $28.16 | $27.64 | $28.00 | $28.00 | 209,771 |
| 2019-04-09 | $27.61 | $27.89 | $27.46 | $27.48 | $27.48 | 199,752 |
| 2019-04-08 | $27.36 | $27.72 | $27.21 | $27.66 | $27.66 | 205,141 |
| 2019-04-05 | $27.04 | $27.43 | $26.96 | $27.39 | $27.39 | 227,825 |
| 2019-04-04 | $26.39 | $26.96 | $26.39 | $26.88 | $26.88 | 529,903 |
| 2019-04-03 | $26.86 | $27.20 | $26.18 | $26.36 | $26.36 | 198,616 |
| 2019-04-02 | $26.66 | $26.72 | $26.20 | $26.62 | $26.62 | 229,069 |
| 2019-04-01 | $26.63 | $26.81 | $25.92 | $26.66 | $26.66 | 274,994 |
| 2019-03-29 | $27.25 | $27.28 | $26.37 | $26.62 | $26.62 | 243,715 |
| 2019-03-28 | $27.71 | $27.90 | $26.91 | $27.05 | $27.05 | 145,477 |
| 2019-03-27 | $27.14 | $27.87 | $26.96 | $27.66 | $27.66 | 272,111 |
| 2019-03-26 | $27.20 | $27.36 | $26.56 | $26.84 | $26.84 | 212,998 |
| 2019-03-25 | $26.40 | $27.35 | $26.40 | $27.17 | $27.17 | 293,579 |
| 2019-03-22 | $26.26 | $27.03 | $26.21 | $26.42 | $26.42 | 201,387 |
| 2019-03-21 | $25.47 | $26.50 | $25.47 | $26.42 | $26.42 | 399,629 |
| 2019-03-20 | $25.64 | $26.03 | $25.00 | $25.50 | $25.50 | 198,691 |
| 2019-03-19 | $26.20 | $26.29 | $25.58 | $25.68 | $25.68 | 108,074 |
| 2019-03-18 | $26.03 | $26.25 | $25.82 | $26.14 | $26.14 | 159,790 |
| 2019-03-15 | $26.34 | $26.58 | $25.91 | $26.01 | $26.01 | 382,805 |
| 2019-03-14 | $26.48 | $26.48 | $25.85 | $26.20 | $26.20 | 104,337 |
| 2019-03-13 | $26.55 | $26.96 | $26.40 | $26.47 | $26.47 | 387,701 |
| 2019-03-12 | $26.58 | $26.79 | $26.24 | $26.52 | $26.52 | 146,561 |
| 2019-03-11 | $26.11 | $26.64 | $26.11 | $26.59 | $26.59 | 134,910 |
| 2019-03-08 | $25.67 | $26.25 | $25.67 | $26.05 | $26.05 | 150,915 |
| 2019-03-07 | $25.08 | $25.85 | $25.06 | $25.75 | $25.75 | 242,741 |
| 2019-03-06 | $25.53 | $25.90 | $25.04 | $25.08 | $25.08 | 135,531 |
| 2019-03-05 | $26.22 | $26.23 | $25.31 | $25.49 | $25.49 | 166,930 |
| 2019-03-04 | $25.90 | $26.67 | $25.90 | $26.15 | $26.15 | 285,740 |
| 2019-03-01 | $26.23 | $26.23 | $25.40 | $25.93 | $25.93 | 198,017 |
| 2019-02-28 | $26.39 | $26.49 | $25.79 | $26.04 | $26.04 | 130,706 |
| 2019-02-27 | $26.74 | $26.76 | $26.04 | $26.55 | $26.55 | 150,150 |
| 2019-02-26 | $26.69 | $27.15 | $26.47 | $26.74 | $26.74 | 227,658 |
| 2019-02-25 | $27.66 | $27.74 | $26.79 | $26.86 | $26.86 | 147,373 |
| 2019-02-22 | $27.69 | $27.69 | $27.33 | $27.51 | $27.51 | 158,253 |
| 2019-02-21 | $27.11 | $27.65 | $26.87 | $27.55 | $27.55 | 140,240 |
| 2019-02-20 | $27.70 | $27.90 | $27.34 | $27.35 | $27.35 | 176,387 |
| 2019-02-19 | $27.13 | $27.91 | $27.00 | $27.62 | $27.62 | 401,845 |
| 2019-02-15 | $27.69 | $28.05 | $27.11 | $27.29 | $27.29 | 182,687 |
| 2019-02-14 | $27.83 | $28.03 | $27.55 | $27.57 | $27.57 | 151,370 |
| 2019-02-13 | $28.44 | $28.61 | $28.06 | $28.14 | $28.14 | 271,177 |
| 2019-02-12 | $27.20 | $28.61 | $27.20 | $28.50 | $28.50 | 334,419 |
| 2019-02-11 | $27.25 | $27.25 | $26.61 | $26.95 | $26.95 | 105,459 |
| 2019-02-08 | $27.39 | $27.72 | $26.99 | $27.33 | $27.33 | 145,818 |
| 2019-02-07 | $28.12 | $28.27 | $27.37 | $27.67 | $27.67 | 261,659 |
| 2019-02-06 | $28.89 | $29.32 | $27.68 | $28.25 | $28.25 | 305,567 |
| 2019-02-05 | $27.42 | $29.78 | $26.97 | $29.42 | $29.42 | 651,061 |
| 2019-02-04 | $26.45 | $26.50 | $25.59 | $25.78 | $25.78 | 292,593 |
| 2019-02-01 | $26.48 | $27.00 | $26.44 | $26.64 | $26.64 | 104,400 |
| 2019-01-31 | $25.51 | $26.53 | $25.20 | $26.49 | $26.49 | 230,417 |
| 2019-01-30 | $25.35 | $25.66 | $24.86 | $25.49 | $25.49 | 169,683 |
| 2019-01-29 | $24.67 | $25.46 | $24.06 | $25.30 | $25.30 | 149,313 |
| 2019-01-28 | $25.05 | $25.29 | $24.80 | $24.95 | $24.95 | 206,125 |
| 2019-01-25 | $25.50 | $26.06 | $24.88 | $25.17 | $25.17 | 208,490 |
| 2019-01-24 | $24.64 | $25.28 | $24.64 | $25.25 | $25.25 | 351,037 |
| 2019-01-23 | $24.20 | $24.91 | $24.18 | $24.61 | $24.61 | 128,576 |
| 2019-01-22 | $24.58 | $24.82 | $23.97 | $24.15 | $24.15 | 203,038 |
| 2019-01-18 | $25.08 | $25.19 | $24.61 | $24.67 | $24.67 | 195,275 |
| 2019-01-17 | $24.43 | $25.05 | $24.36 | $25.02 | $25.02 | 265,844 |
| 2019-01-16 | $24.92 | $25.37 | $24.68 | $24.74 | $24.74 | 196,344 |
| 2019-01-15 | $24.86 | $24.99 | $24.46 | $24.88 | $24.88 | 105,359 |
| 2019-01-14 | $24.87 | $25.03 | $24.56 | $24.79 | $24.79 | 126,673 |
| 2019-01-11 | $24.77 | $25.23 | $24.75 | $25.00 | $25.00 | 115,836 |
| 2019-01-10 | $25.43 | $25.43 | $24.57 | $24.85 | $24.85 | 145,607 |
| 2019-01-09 | $25.10 | $25.55 | $24.35 | $25.34 | $25.34 | 439,784 |
| 2019-01-08 | $24.30 | $25.00 | $24.02 | $24.99 | $24.99 | 372,630 |
| 2019-01-07 | $22.86 | $24.09 | $22.66 | $24.08 | $24.08 | 268,091 |
| 2019-01-04 | $22.10 | $22.92 | $21.89 | $22.85 | $22.85 | 167,390 |
| 2019-01-03 | $21.60 | $22.31 | $21.29 | $21.87 | $21.87 | 175,962 |
| 2019-01-02 | $20.86 | $21.88 | $20.51 | $21.73 | $21.73 | 433,468 |
| 2018-12-31 | $21.55 | $21.55 | $20.63 | $21.02 | $21.02 | 163,803 |
| 2018-12-28 | $21.31 | $21.66 | $21.04 | $21.42 | $21.42 | 222,206 |
| 2018-12-27 | $21.41 | $21.74 | $20.95 | $21.25 | $21.25 | 360,608 |
| 2018-12-26 | $20.83 | $21.72 | $20.35 | $21.72 | $21.72 | 174,263 |
| 2018-12-24 | $21.36 | $21.47 | $20.69 | $20.72 | $20.72 | 96,628 |
| 2018-12-21 | $22.38 | $22.61 | $21.48 | $21.62 | $21.62 | 597,293 |
| 2018-12-20 | $22.60 | $23.02 | $22.31 | $22.40 | $22.40 | 210,766 |
| 2018-12-19 | $22.83 | $23.50 | $22.53 | $22.64 | $22.64 | 153,120 |
| 2018-12-18 | $22.48 | $23.34 | $22.31 | $22.84 | $22.84 | 163,401 |
| 2018-12-17 | $22.29 | $23.02 | $22.28 | $22.33 | $22.33 | 350,663 |
| 2018-12-14 | $22.63 | $23.22 | $22.42 | $22.51 | $22.51 | 118,116 |
| 2018-12-13 | $23.08 | $23.32 | $22.73 | $22.82 | $22.82 | 191,254 |
| 2018-12-12 | $23.01 | $23.44 | $22.75 | $23.08 | $23.08 | 174,536 |
| 2018-12-11 | $23.58 | $23.68 | $22.58 | $22.72 | $22.72 | 188,855 |
| 2018-12-10 | $23.83 | $23.93 | $23.05 | $23.25 | $23.25 | 200,548 |
| 2018-12-07 | $23.39 | $24.10 | $23.39 | $23.75 | $23.75 | 275,539 |
| 2018-12-06 | $22.63 | $23.40 | $22.63 | $23.34 | $23.34 | 261,142 |
| 2018-12-04 | $23.30 | $23.43 | $22.41 | $22.75 | $22.75 | 358,206 |
| 2018-12-03 | $23.86 | $23.97 | $22.96 | $23.61 | $23.61 | 353,944 |
| 2018-11-30 | $23.73 | $23.84 | $23.23 | $23.54 | $23.54 | 246,011 |
| 2018-11-29 | $23.91 | $24.22 | $23.58 | $23.64 | $23.64 | 200,228 |
| 2018-11-28 | $23.60 | $24.14 | $22.62 | $24.06 | $24.06 | 308,332 |
| 2018-11-27 | $23.48 | $23.85 | $23.42 | $23.46 | $23.46 | 148,399 |
| 2018-11-26 | $24.44 | $24.53 | $23.38 | $23.59 | $23.59 | 294,047 |
| 2018-11-23 | $23.64 | $24.50 | $23.64 | $24.23 | $24.23 | 107,017 |
| 2018-11-21 | $23.13 | $24.04 | $22.82 | $23.76 | $23.76 | 184,371 |
| 2018-11-20 | $22.40 | $23.78 | $22.40 | $22.98 | $22.98 | 166,744 |
| 2018-11-19 | $22.63 | $22.78 | $21.98 | $22.69 | $22.69 | 339,513 |
| 2018-11-16 | $21.87 | $22.72 | $21.86 | $22.64 | $22.64 | 413,165 |
| 2018-11-15 | $22.73 | $22.97 | $21.52 | $22.06 | $22.06 | 298,764 |
| 2018-11-14 | $23.38 | $23.74 | $22.83 | $23.20 | $23.20 | 432,984 |
| 2018-11-13 | $23.22 | $24.00 | $23.16 | $23.18 | $23.18 | 371,486 |
| 2018-11-12 | $23.55 | $23.76 | $23.04 | $23.05 | $23.05 | 484,023 |
| 2018-11-09 | $23.90 | $24.30 | $23.64 | $23.66 | $23.66 | 349,211 |
| 2018-11-08 | $24.21 | $24.65 | $23.18 | $23.93 | $23.93 | 226,892 |
| 2018-11-07 | $24.79 | $24.79 | $24.30 | $24.67 | $24.67 | 223,649 |
| 2018-11-06 | $24.94 | $25.03 | $24.61 | $24.63 | $24.63 | 134,685 |
| 2018-11-05 | $24.63 | $24.97 | $24.43 | $24.95 | $24.95 | 281,183 |
| 2018-11-02 | $24.64 | $24.64 | $23.86 | $24.56 | $24.56 | 214,354 |
| 2018-11-01 | $24.28 | $24.92 | $23.94 | $24.50 | $24.50 | 315,490 |
| 2018-10-31 | $24.47 | $24.47 | $23.68 | $24.17 | $24.17 | 274,887 |
| 2018-10-30 | $23.01 | $24.19 | $22.85 | $24.14 | $24.14 | 246,596 |
| 2018-10-29 | $23.88 | $23.90 | $22.85 | $23.01 | $23.01 | 262,923 |
| 2018-10-26 | $22.78 | $24.38 | $22.56 | $23.59 | $23.59 | 381,166 |
| 2018-10-25 | $22.69 | $24.01 | $22.69 | $23.11 | $23.11 | 505,552 |
| 2018-10-24 | $23.50 | $24.07 | $22.56 | $22.81 | $22.81 | 772,063 |
| 2018-10-23 | $21.30 | $22.64 | $21.30 | $22.22 | $22.22 | 515,841 |
| 2018-10-22 | $22.05 | $22.25 | $21.34 | $21.57 | $21.57 | 304,400 |
| 2018-10-19 | $22.71 | $22.84 | $21.81 | $22.05 | $22.05 | 466,440 |
| 2018-10-18 | $22.76 | $23.11 | $22.61 | $22.68 | $22.68 | 287,808 |
| 2018-10-17 | $23.12 | $23.15 | $22.60 | $22.94 | $22.94 | 786,398 |
| 2018-10-16 | $22.34 | $23.35 | $22.18 | $23.33 | $23.33 | 463,076 |
| 2018-10-15 | $22.10 | $22.38 | $21.99 | $22.26 | $22.26 | 312,170 |
| 2018-10-12 | $23.06 | $23.06 | $22.15 | $22.36 | $22.36 | 383,154 |
| 2018-10-11 | $23.10 | $23.32 | $22.71 | $22.72 | $22.72 | 328,129 |
| 2018-10-10 | $23.11 | $23.56 | $23.10 | $23.14 | $23.14 | 248,087 |
| 2018-10-09 | $23.48 | $23.80 | $23.23 | $23.24 | $23.24 | 301,519 |
| 2018-10-08 | $23.06 | $23.62 | $22.83 | $23.55 | $23.55 | 120,997 |
| 2018-10-05 | $23.23 | $23.40 | $22.83 | $23.18 | $23.18 | 206,509 |
| 2018-10-04 | $23.81 | $23.83 | $23.15 | $23.25 | $23.25 | 291,332 |
| 2018-10-03 | $24.12 | $24.36 | $23.76 | $23.90 | $23.90 | 190,624 |
| 2018-10-02 | $23.68 | $24.24 | $23.68 | $24.09 | $24.09 | 151,690 |
| 2018-10-01 | $24.02 | $24.18 | $23.63 | $23.69 | $23.69 | 204,577 |
| 2018-09-28 | $24.08 | $24.49 | $23.85 | $23.93 | $23.93 | 255,186 |
| 2018-09-27 | $24.62 | $24.71 | $24.13 | $24.16 | $24.16 | 269,080 |
| 2018-09-26 | $25.41 | $25.41 | $24.47 | $24.61 | $24.61 | 247,036 |
| 2018-09-25 | $25.19 | $25.41 | $25.05 | $25.08 | $25.08 | 224,388 |
| 2018-09-24 | $25.16 | $25.28 | $24.84 | $25.16 | $25.16 | 170,353 |
| 2018-09-21 | $25.08 | $25.27 | $24.39 | $25.26 | $25.26 | 448,120 |
| 2018-09-20 | $25.20 | $25.20 | $24.55 | $25.05 | $25.05 | 284,800 |
| 2018-09-19 | $25.45 | $25.80 | $25.09 | $25.13 | $25.13 | 222,741 |
| 2018-09-18 | $25.07 | $25.63 | $24.98 | $25.45 | $25.45 | 164,841 |
| 2018-09-17 | $25.63 | $25.78 | $24.97 | $25.00 | $25.00 | 249,636 |
| 2018-09-14 | $25.12 | $25.69 | $24.92 | $25.65 | $25.65 | 348,516 |
| 2018-09-13 | $24.88 | $25.18 | $24.19 | $25.15 | $25.15 | 392,185 |
| 2018-09-12 | $25.03 | $25.08 | $24.64 | $24.79 | $24.79 | 312,987 |
| 2018-09-11 | $24.63 | $25.23 | $24.42 | $25.04 | $25.04 | 145,251 |
| 2018-09-10 | $24.31 | $24.79 | $24.31 | $24.70 | $24.70 | 225,605 |
| 2018-09-07 | $24.92 | $24.97 | $24.22 | $24.25 | $24.25 | 242,219 |
| 2018-09-06 | $25.86 | $26.33 | $25.05 | $25.07 | $25.07 | 433,068 |
| 2018-09-05 | $25.81 | $26.08 | $25.75 | $25.85 | $25.85 | 202,433 |
| 2018-09-04 | $25.86 | $26.03 | $25.59 | $25.83 | $25.83 | 216,837 |
| 2018-08-31 | $25.62 | $25.96 | $25.60 | $25.91 | $25.91 | 123,342 |
| 2018-08-30 | $26.07 | $26.10 | $25.71 | $25.74 | $25.74 | 128,351 |
| 2018-08-29 | $26.43 | $26.43 | $25.76 | $26.14 | $26.14 | 115,133 |
| 2018-08-28 | $26.49 | $26.62 | $26.19 | $26.37 | $26.37 | 148,336 |
| 2018-08-27 | $26.14 | $26.56 | $25.97 | $26.53 | $26.53 | 188,339 |
| 2018-08-24 | $25.97 | $26.34 | $25.88 | $26.08 | $26.08 | 261,993 |
| 2018-08-23 | $26.33 | $26.54 | $25.71 | $25.97 | $25.97 | 168,949 |
| 2018-08-22 | $26.61 | $26.61 | $26.24 | $26.42 | $26.42 | 192,554 |
| 2018-08-21 | $26.25 | $26.72 | $26.19 | $26.66 | $26.66 | 411,829 |
| 2018-08-20 | $25.68 | $26.07 | $25.68 | $25.92 | $25.92 | 156,783 |
| 2018-08-17 | $25.73 | $26.20 | $25.57 | $25.64 | $25.64 | 335,445 |
| 2018-08-16 | $25.81 | $26.06 | $25.54 | $25.82 | $25.82 | 305,839 |
| 2018-08-15 | $25.58 | $26.67 | $25.49 | $25.71 | $25.71 | 412,213 |
| 2018-08-14 | $24.85 | $25.39 | $24.66 | $25.20 | $25.20 | 172,744 |
| 2018-08-13 | $25.93 | $25.93 | $24.74 | $24.79 | $24.79 | 198,831 |
| 2018-08-10 | $26.23 | $26.37 | $25.82 | $25.91 | $25.91 | 123,891 |
| 2018-08-09 | $26.22 | $26.67 | $26.12 | $26.38 | $26.38 | 200,447 |
| 2018-08-08 | $26.34 | $26.42 | $25.94 | $26.21 | $26.21 | 285,054 |
| 2018-08-07 | $26.08 | $26.53 | $26.06 | $26.31 | $26.31 | 209,732 |
| 2018-08-06 | $25.81 | $26.02 | $25.30 | $26.00 | $26.00 | 281,114 |
| 2018-08-03 | $25.85 | $26.14 | $25.58 | $25.85 | $25.85 | 217,092 |
| 2018-08-02 | $25.64 | $25.97 | $25.60 | $25.85 | $25.85 | 171,887 |
| 2018-08-01 | $25.81 | $26.03 | $25.53 | $25.90 | $25.90 | 388,824 |
| 2018-07-31 | $25.57 | $26.19 | $25.20 | $25.86 | $25.86 | 217,857 |
| 2018-07-30 | $25.50 | $25.90 | $25.43 | $25.50 | $25.50 | 195,400 |
| 2018-07-27 | $26.20 | $26.21 | $25.21 | $25.63 | $25.63 | 335,419 |
| 2018-07-26 | $25.72 | $26.42 | $25.19 | $26.07 | $26.07 | 380,416 |
| 2018-07-25 | $27.84 | $27.86 | $24.87 | $25.84 | $25.84 | 465,795 |
| 2018-07-24 | $26.72 | $26.72 | $25.86 | $26.04 | $26.04 | 214,940 |
| 2018-07-23 | $26.96 | $27.23 | $26.64 | $26.69 | $26.69 | 200,824 |
| 2018-07-20 | $28.04 | $28.04 | $26.98 | $27.01 | $27.01 | 140,361 |
| 2018-07-19 | $27.60 | $28.16 | $27.60 | $28.12 | $28.12 | 174,445 |
| 2018-07-18 | $27.74 | $27.74 | $27.30 | $27.63 | $27.63 | 142,845 |
| 2018-07-17 | $27.20 | $27.92 | $27.16 | $27.91 | $27.91 | 110,488 |
| 2018-07-16 | $27.24 | $27.40 | $27.04 | $27.20 | $27.20 | 97,385 |
| 2018-07-13 | $27.57 | $27.75 | $27.22 | $27.31 | $27.31 | 101,671 |
| 2018-07-12 | $27.30 | $27.71 | $26.85 | $27.66 | $27.66 | 187,404 |
| 2018-07-11 | $26.90 | $27.39 | $26.90 | $27.16 | $27.16 | 101,263 |
| 2018-07-10 | $27.16 | $27.37 | $26.97 | $27.08 | $27.08 | 146,022 |
| 2018-07-09 | $27.17 | $27.21 | $26.90 | $27.01 | $27.01 | 129,556 |
| 2018-07-06 | $26.84 | $27.01 | $26.63 | $26.95 | $26.95 | 146,687 |
| 2018-07-05 | $26.71 | $26.94 | $26.34 | $26.84 | $26.84 | 92,086 |
| 2018-07-03 | $26.29 | $26.79 | $26.25 | $26.57 | $26.57 | 81,563 |
| 2018-07-02 | $26.34 | $26.47 | $26.00 | $26.25 | $26.25 | 144,114 |
| 2018-06-29 | $26.40 | $26.80 | $26.40 | $26.48 | $26.48 | 150,383 |
| 2018-06-28 | $26.15 | $26.35 | $25.78 | $26.03 | $26.03 | 254,848 |
| 2018-06-27 | $26.70 | $26.76 | $26.14 | $26.16 | $26.16 | 173,922 |
| 2018-06-26 | $27.10 | $27.10 | $26.44 | $26.79 | $26.79 | 218,414 |
| 2018-06-25 | $26.42 | $26.56 | $26.16 | $26.34 | $26.34 | 175,049 |
| 2018-06-22 | $27.29 | $27.30 | $26.32 | $26.54 | $26.54 | 542,636 |
| 2018-06-21 | $27.60 | $27.65 | $27.05 | $27.24 | $27.24 | 157,673 |
| 2018-06-20 | $27.53 | $27.74 | $27.07 | $27.59 | $27.59 | 125,059 |
| 2018-06-19 | $27.41 | $27.79 | $27.41 | $27.50 | $27.50 | 119,272 |
| 2018-06-18 | $27.58 | $28.10 | $27.49 | $27.66 | $27.66 | 247,476 |
| 2018-06-15 | $27.85 | $28.04 | $27.55 | $27.77 | $27.77 | 377,500 |
| 2018-06-14 | $28.00 | $28.13 | $27.43 | $28.03 | $28.03 | 192,307 |
| 2018-06-13 | $29.32 | $29.32 | $27.69 | $27.94 | $27.94 | 175,984 |
| 2018-06-12 | $28.67 | $29.37 | $28.67 | $29.35 | $29.35 | 143,931 |
| 2018-06-11 | $28.88 | $29.12 | $28.55 | $28.65 | $28.65 | 92,657 |
| 2018-06-08 | $28.06 | $29.05 | $28.03 | $28.76 | $28.76 | 352,963 |
| 2018-06-07 | $28.03 | $28.28 | $27.72 | $28.10 | $28.10 | 213,139 |
| 2018-06-06 | $27.92 | $27.97 | $27.35 | $27.91 | $27.91 | 166,150 |
| 2018-06-05 | $27.86 | $28.10 | $27.77 | $27.90 | $27.90 | 134,594 |
| 2018-06-04 | $27.87 | $28.16 | $27.80 | $27.93 | $27.93 | 132,912 |
| 2018-06-01 | $27.96 | $27.96 | $27.44 | $27.67 | $27.67 | 199,551 |
| 2018-05-31 | $28.34 | $28.36 | $27.61 | $27.78 | $27.78 | 177,166 |
| 2018-05-30 | $28.78 | $29.06 | $28.20 | $28.32 | $28.32 | 191,441 |
| 2018-05-29 | $28.34 | $28.94 | $28.34 | $28.61 | $28.61 | 449,601 |
| 2018-05-25 | $28.04 | $28.95 | $28.04 | $28.58 | $28.58 | 229,095 |
| 2018-05-24 | $28.33 | $28.62 | $27.91 | $28.07 | $28.07 | 249,207 |
| 2018-05-23 | $27.93 | $28.66 | $27.92 | $28.41 | $28.41 | 179,742 |
| 2018-05-22 | $28.40 | $28.50 | $27.89 | $28.06 | $28.06 | 168,599 |
| 2018-05-21 | $28.81 | $29.08 | $28.49 | $28.61 | $28.61 | 132,614 |
| 2018-05-18 | $28.27 | $28.66 | $28.06 | $28.59 | $28.59 | 519,162 |
| 2018-05-17 | $28.04 | $28.46 | $27.95 | $28.22 | $28.22 | 248,962 |
| 2018-05-16 | $27.70 | $28.20 | $27.44 | $28.06 | $28.06 | 419,549 |
| 2018-05-15 | $29.00 | $29.04 | $27.56 | $27.70 | $27.70 | 297,366 |
| 2018-05-14 | $29.92 | $30.00 | $29.28 | $29.34 | $29.34 | 310,102 |
| 2018-05-11 | $30.03 | $30.33 | $29.82 | $29.88 | $29.88 | 104,632 |
| 2018-05-10 | $30.12 | $30.48 | $30.00 | $30.04 | $30.04 | 98,034 |
| 2018-05-09 | $31.15 | $31.15 | $29.90 | $30.07 | $30.07 | 153,166 |
| 2018-05-08 | $30.92 | $31.30 | $30.57 | $30.99 | $30.99 | 110,005 |
| 2018-05-07 | $30.96 | $31.10 | $30.68 | $30.88 | $30.88 | 69,491 |
| 2018-05-04 | $30.29 | $31.09 | $30.12 | $30.81 | $30.81 | 92,323 |
| 2018-05-03 | $30.17 | $30.70 | $29.91 | $30.45 | $30.45 | 148,010 |
| 2018-05-02 | $30.76 | $30.96 | $30.11 | $30.19 | $30.19 | 157,671 |
| 2018-05-01 | $30.36 | $30.89 | $30.11 | $30.71 | $30.71 | 172,842 |
| 2018-04-30 | $31.96 | $32.33 | $30.43 | $30.48 | $30.48 | 273,691 |
| 2018-04-27 | $31.57 | $31.96 | $31.15 | $31.90 | $31.90 | 186,779 |
| 2018-04-26 | $31.57 | $31.95 | $30.22 | $31.64 | $31.64 | 519,631 |
| 2018-04-25 | $31.10 | $32.00 | $29.03 | $31.36 | $31.36 | 661,347 |
| 2018-04-24 | $32.72 | $33.10 | $31.97 | $32.12 | $32.12 | 199,587 |
| 2018-04-23 | $32.62 | $32.70 | $32.09 | $32.34 | $32.34 | 203,877 |
| 2018-04-20 | $33.03 | $33.70 | $32.52 | $32.58 | $32.58 | 132,147 |
| 2018-04-19 | $34.08 | $34.08 | $32.56 | $33.02 | $33.02 | 214,803 |
| 2018-04-18 | $34.22 | $34.54 | $34.11 | $34.22 | $34.22 | 109,993 |
| 2018-04-17 | $33.44 | $34.15 | $33.30 | $34.13 | $34.13 | 249,136 |
| 2018-04-16 | $32.85 | $33.50 | $32.62 | $33.18 | $33.18 | 178,146 |
| 2018-04-13 | $32.93 | $32.93 | $32.13 | $32.60 | $32.60 | 290,724 |
| 2018-04-12 | $33.42 | $33.45 | $32.49 | $32.67 | $32.67 | 239,201 |
| 2018-04-11 | $34.09 | $34.46 | $33.22 | $33.27 | $33.27 | 244,913 |
| 2018-04-10 | $34.08 | $34.30 | $33.67 | $34.24 | $34.24 | 222,215 |
| 2018-04-09 | $33.52 | $33.76 | $33.14 | $33.55 | $33.55 | 323,801 |
| 2018-04-06 | $33.97 | $34.29 | $33.07 | $33.35 | $33.35 | 170,983 |
| 2018-04-05 | $33.53 | $34.51 | $33.39 | $34.26 | $34.26 | 231,844 |
| 2018-04-04 | $31.48 | $33.39 | $31.48 | $33.23 | $33.23 | 247,340 |
| 2018-04-03 | $30.67 | $31.76 | $30.42 | $31.76 | $31.76 | 241,426 |
| 2018-04-02 | $31.83 | $32.03 | $30.14 | $30.52 | $30.52 | 176,531 |
| 2018-03-29 | $31.39 | $31.99 | $31.25 | $31.85 | $31.85 | 286,790 |
| 2018-03-28 | $31.19 | $31.51 | $31.00 | $31.25 | $31.25 | 186,098 |
| 2018-03-27 | $32.11 | $32.11 | $31.07 | $31.18 | $31.18 | 126,076 |
| 2018-03-26 | $31.88 | $31.96 | $31.26 | $31.95 | $31.95 | 89,769 |
| 2018-03-23 | $31.81 | $32.38 | $31.38 | $31.38 | $31.38 | 156,170 |
| 2018-03-22 | $32.03 | $32.54 | $31.53 | $31.53 | $31.53 | 133,857 |
| 2018-03-21 | $31.63 | $32.42 | $31.51 | $32.34 | $32.34 | 132,672 |
| 2018-03-20 | $31.49 | $31.73 | $31.35 | $31.54 | $31.54 | 126,704 |
| 2018-03-19 | $31.01 | $31.44 | $30.77 | $31.39 | $31.39 | 144,000 |
| 2018-03-16 | $30.84 | $31.37 | $30.74 | $31.16 | $31.16 | 386,429 |
| 2018-03-15 | $31.54 | $31.64 | $30.53 | $30.79 | $30.79 | 234,293 |
| 2018-03-14 | $31.73 | $31.73 | $31.24 | $31.50 | $31.50 | 241,147 |
| 2018-03-13 | $31.44 | $31.79 | $31.35 | $31.61 | $31.61 | 164,575 |
| 2018-03-12 | $31.06 | $31.39 | $30.94 | $31.36 | $31.36 | 194,599 |
| 2018-03-09 | $30.65 | $31.11 | $30.19 | $31.11 | $31.11 | 293,966 |
| 2018-03-08 | $30.77 | $30.90 | $30.13 | $30.50 | $30.50 | 206,443 |
| 2018-03-07 | $30.62 | $31.06 | $30.53 | $30.80 | $30.80 | 269,292 |
| 2018-03-06 | $30.36 | $30.76 | $30.24 | $30.76 | $30.76 | 254,705 |
| 2018-03-05 | $29.64 | $30.51 | $29.27 | $30.46 | $30.46 | 577,834 |
| 2018-03-02 | $29.24 | $29.88 | $28.88 | $29.83 | $29.83 | 303,695 |
| 2018-03-01 | $28.99 | $29.37 | $28.73 | $29.37 | $29.37 | 471,240 |
| 2018-02-28 | $31.30 | $31.30 | $29.05 | $29.05 | $29.05 | 639,154 |
| 2018-02-27 | $32.40 | $32.55 | $31.20 | $31.22 | $31.22 | 1,192,094 |
| 2018-02-26 | $32.40 | $32.40 | $32.21 | $32.34 | $32.34 | 494,676 |
| 2018-02-23 | $32.30 | $32.38 | $32.15 | $32.30 | $32.30 | 232,398 |
| 2018-02-22 | $32.38 | $32.46 | $32.20 | $32.24 | $32.24 | 362,162 |
| 2018-02-21 | $32.51 | $32.63 | $32.19 | $32.30 | $32.30 | 362,969 |
| 2018-02-20 | $32.36 | $32.70 | $32.21 | $32.43 | $32.43 | 344,773 |
| 2018-02-16 | $31.85 | $32.62 | $31.60 | $32.38 | $32.38 | 669,512 |
| 2018-02-15 | $31.97 | $32.10 | $31.25 | $31.93 | $31.93 | 293,983 |
| 2018-02-14 | $31.05 | $31.82 | $31.05 | $31.66 | $31.66 | 382,109 |
| 2018-02-13 | $31.23 | $31.57 | $31.07 | $31.31 | $31.31 | 182,094 |
| 2018-02-12 | $31.56 | $31.62 | $30.88 | $31.43 | $31.43 | 195,063 |
| 2018-02-09 | $31.42 | $31.59 | $30.80 | $31.31 | $31.31 | 313,146 |
| 2018-02-08 | $31.66 | $31.66 | $30.99 | $31.00 | $31.00 | 415,516 |
| 2018-02-07 | $31.74 | $32.00 | $31.42 | $31.60 | $31.60 | 244,670 |
| 2018-02-06 | $31.25 | $31.97 | $31.00 | $31.84 | $31.84 | 460,479 |
| 2018-02-05 | $31.53 | $31.94 | $31.00 | $31.50 | $31.50 | 571,887 |
| 2018-02-02 | $32.04 | $32.18 | $31.75 | $31.85 | $31.85 | 360,835 |
| 2018-02-01 | $31.95 | $32.97 | $31.50 | $32.14 | $32.14 | 699,792 |
| 2018-01-31 | $32.72 | $33.19 | $31.97 | $32.34 | $32.34 | 718,122 |
| 2018-01-30 | $32.50 | $32.74 | $32.16 | $32.36 | $32.36 | 377,911 |
| 2018-01-29 | $33.60 | $33.67 | $32.68 | $32.74 | $32.74 | 436,692 |
| 2018-01-26 | $34.27 | $34.57 | $33.42 | $33.73 | $33.73 | 285,170 |
| 2018-01-25 | $35.31 | $35.31 | $33.93 | $34.05 | $34.05 | 532,474 |
| 2018-01-24 | $35.83 | $35.96 | $34.91 | $35.08 | $35.08 | 257,495 |
| 2018-01-23 | $36.20 | $36.20 | $35.53 | $35.83 | $35.83 | 251,320 |
| 2018-01-22 | $36.45 | $36.58 | $35.82 | $36.13 | $36.13 | 160,937 |
| 2018-01-19 | $36.63 | $36.75 | $36.16 | $36.46 | $36.46 | 246,910 |
| 2018-01-18 | $37.16 | $37.41 | $36.47 | $36.47 | $36.47 | 157,300 |
| 2018-01-17 | $36.41 | $37.31 | $36.38 | $37.26 | $37.26 | 120,587 |
| 2018-01-16 | $37.33 | $37.41 | $36.22 | $36.23 | $36.23 | 162,972 |
| 2018-01-12 | $36.74 | $37.21 | $36.46 | $36.94 | $36.94 | 131,875 |
| 2018-01-11 | $36.30 | $36.75 | $36.27 | $36.68 | $36.68 | 180,234 |
| 2018-01-10 | $36.35 | $36.70 | $35.90 | $35.97 | $35.97 | 121,132 |
| 2018-01-09 | $37.16 | $37.31 | $36.54 | $36.65 | $36.65 | 246,782 |
| 2018-01-08 | $36.63 | $37.03 | $36.23 | $36.93 | $36.93 | 146,880 |
| 2018-01-05 | $36.66 | $36.98 | $35.99 | $36.64 | $36.64 | 139,829 |
| 2018-01-04 | $36.80 | $36.90 | $36.18 | $36.46 | $36.46 | 202,523 |
| 2018-01-03 | $35.24 | $36.80 | $35.15 | $36.67 | $36.67 | 337,029 |
| 2018-01-02 | $34.84 | $35.14 | $34.58 | $35.11 | $35.11 | 176,174 |
| 2017-12-29 | $34.64 | $34.89 | $34.16 | $34.40 | $34.40 | 127,645 |
| 2017-12-28 | $34.35 | $34.42 | $34.07 | $34.38 | $34.38 | 63,755 |
| 2017-12-27 | $34.03 | $34.50 | $34.03 | $34.29 | $34.29 | 249,190 |
| 2017-12-26 | $33.87 | $34.19 | $33.83 | $34.01 | $34.01 | 66,065 |
| 2017-12-22 | $34.23 | $34.48 | $33.90 | $33.99 | $33.99 | 117,908 |
| 2017-12-21 | $34.61 | $34.71 | $33.71 | $34.55 | $34.55 | 118,955 |
| 2017-12-20 | $34.33 | $34.61 | $34.04 | $34.08 | $34.08 | 84,192 |
| 2017-12-19 | $34.39 | $35.14 | $33.98 | $34.20 | $34.20 | 201,933 |
| 2017-12-18 | $34.91 | $35.32 | $34.52 | $35.06 | $35.06 | 145,158 |
| 2017-12-15 | $33.97 | $34.55 | $33.80 | $34.19 | $34.19 | 537,625 |
| 2017-12-14 | $33.97 | $34.34 | $33.57 | $33.71 | $33.71 | 131,317 |
| 2017-12-13 | $34.14 | $34.52 | $33.83 | $33.99 | $33.99 | 217,065 |
| 2017-12-12 | $34.76 | $34.91 | $34.26 | $34.26 | $34.26 | 174,690 |
| 2017-12-11 | $35.10 | $35.32 | $34.60 | $34.76 | $34.76 | 147,187 |
| 2017-12-08 | $35.07 | $35.22 | $34.84 | $35.05 | $35.05 | 126,176 |
| 2017-12-07 | $34.73 | $35.45 | $34.60 | $34.96 | $34.96 | 189,628 |
| 2017-12-06 | $35.01 | $35.67 | $34.71 | $34.75 | $34.75 | 160,599 |
| 2017-12-05 | $35.49 | $35.75 | $34.80 | $35.17 | $35.17 | 241,764 |
| 2017-12-04 | $36.39 | $36.92 | $35.91 | $35.99 | $35.99 | 146,047 |
| 2017-12-01 | $36.30 | $36.41 | $35.31 | $36.07 | $36.07 | 158,704 |
| 2017-11-30 | $36.58 | $36.58 | $35.86 | $36.21 | $36.21 | 184,053 |
| 2017-11-29 | $36.16 | $36.70 | $36.16 | $36.25 | $36.25 | 274,876 |
| 2017-11-28 | $35.66 | $36.27 | $35.66 | $36.16 | $36.16 | 179,717 |
| 2017-11-27 | $35.89 | $35.93 | $35.55 | $35.71 | $35.71 | 247,371 |
| 2017-11-24 | $35.75 | $36.26 | $35.67 | $35.93 | $35.93 | 64,178 |
| 2017-11-22 | $35.73 | $35.81 | $35.21 | $35.69 | $35.69 | 98,425 |
| 2017-11-21 | $35.19 | $35.73 | $35.19 | $35.62 | $35.62 | 230,312 |
| 2017-11-20 | $34.60 | $35.03 | $34.50 | $34.95 | $34.95 | 260,538 |
| 2017-11-17 | $33.86 | $34.87 | $33.86 | $34.60 | $34.60 | 218,306 |
| 2017-11-16 | $33.95 | $34.13 | $33.77 | $34.01 | $34.01 | 142,285 |
| 2017-11-15 | $34.09 | $34.33 | $33.74 | $33.93 | $33.93 | 183,613 |
| 2017-11-14 | $33.70 | $34.42 | $33.70 | $34.19 | $34.19 | 185,501 |
| 2017-11-13 | $33.37 | $34.04 | $33.19 | $33.99 | $33.99 | 262,252 |
| 2017-11-10 | $33.46 | $33.67 | $33.22 | $33.37 | $33.37 | 473,299 |
| 2017-11-09 | $33.22 | $33.79 | $33.17 | $33.50 | $33.50 | 211,183 |
| 2017-11-08 | $33.56 | $33.68 | $32.98 | $33.51 | $33.51 | 276,449 |
| 2017-11-07 | $34.19 | $34.39 | $33.35 | $33.49 | $33.49 | 363,679 |
| 2017-11-06 | $33.40 | $34.11 | $33.30 | $34.01 | $34.01 | 333,608 |
| 2017-11-03 | $33.07 | $33.41 | $32.99 | $33.30 | $33.30 | 280,540 |
| 2017-11-02 | $33.88 | $33.88 | $32.68 | $33.02 | $33.02 | 588,123 |
| 2017-11-01 | $33.20 | $34.00 | $32.85 | $33.72 | $33.72 | 354,569 |
| 2017-10-31 | $32.76 | $33.60 | $32.76 | $33.40 | $33.40 | 452,718 |
| 2017-10-30 | $32.00 | $33.49 | $31.75 | $32.91 | $32.91 | 1,117,624 |
| 2017-10-27 | $31.39 | $31.85 | $31.20 | $31.83 | $31.83 | 633,077 |
| 2017-10-26 | $30.89 | $31.77 | $30.52 | $31.38 | $31.38 | 497,189 |
| 2017-10-25 | $29.03 | $30.89 | $29.03 | $30.36 | $30.36 | 740,915 |
| 2017-10-24 | $28.78 | $29.20 | $28.78 | $29.18 | $29.18 | 253,025 |
| 2017-10-23 | $28.99 | $28.99 | $28.77 | $28.87 | $28.87 | 242,589 |
| 2017-10-20 | $28.91 | $28.98 | $28.79 | $28.79 | $28.79 | 156,013 |
| 2017-10-19 | $28.25 | $28.80 | $28.09 | $28.68 | $28.68 | 119,031 |
| 2017-10-18 | $28.51 | $28.56 | $28.24 | $28.37 | $28.37 | 123,172 |
| 2017-10-17 | $28.38 | $28.50 | $28.27 | $28.31 | $28.31 | 228,497 |
| 2017-10-16 | $28.33 | $28.50 | $28.23 | $28.38 | $28.38 | 179,353 |
| 2017-10-13 | $28.29 | $28.41 | $28.11 | $28.18 | $28.18 | 154,221 |
| 2017-10-12 | $28.04 | $28.48 | $28.04 | $28.27 | $28.27 | 114,747 |
| 2017-10-11 | $28.24 | $28.46 | $28.11 | $28.24 | $28.24 | 123,297 |
| 2017-10-10 | $28.31 | $28.38 | $27.98 | $28.26 | $28.26 | 120,723 |
| 2017-10-09 | $28.00 | $28.28 | $28.00 | $28.16 | $28.16 | 125,140 |
| 2017-10-06 | $27.94 | $28.12 | $27.84 | $27.95 | $27.95 | 94,541 |
| 2017-10-05 | $27.94 | $28.04 | $27.66 | $27.99 | $27.99 | 108,628 |
| 2017-10-04 | $27.53 | $27.90 | $27.39 | $27.76 | $27.76 | 269,041 |
| 2017-10-03 | $27.27 | $27.56 | $26.92 | $27.56 | $27.56 | 244,101 |
| 2017-10-02 | $26.89 | $27.06 | $26.59 | $27.01 | $27.01 | 160,347 |
| 2017-09-29 | $26.52 | $26.98 | $26.48 | $26.73 | $26.73 | 243,447 |
| 2017-09-28 | $25.91 | $26.37 | $25.81 | $26.34 | $26.34 | 152,434 |
| 2017-09-27 | $25.84 | $26.06 | $25.44 | $25.96 | $25.96 | 146,328 |
| 2017-09-26 | $25.50 | $25.86 | $25.44 | $25.71 | $25.71 | 272,199 |
| 2017-09-25 | $25.25 | $25.53 | $25.16 | $25.45 | $25.45 | 197,660 |
| 2017-09-22 | $25.40 | $25.67 | $25.21 | $25.30 | $25.30 | 235,164 |
| 2017-09-21 | $25.10 | $25.54 | $25.10 | $25.36 | $25.36 | 160,040 |
| 2017-09-20 | $25.42 | $25.48 | $25.02 | $25.15 | $25.15 | 185,976 |
| 2017-09-19 | $25.19 | $25.71 | $25.12 | $25.49 | $25.49 | 205,870 |
| 2017-09-18 | $24.94 | $25.24 | $24.76 | $25.20 | $25.20 | 232,094 |
| 2017-09-15 | $24.97 | $24.97 | $24.61 | $24.93 | $24.93 | 375,132 |
| 2017-09-14 | $24.78 | $25.23 | $24.61 | $24.91 | $24.91 | 141,313 |
| 2017-09-13 | $24.60 | $24.92 | $24.52 | $24.82 | $24.82 | 201,332 |
| 2017-09-12 | $24.52 | $24.69 | $24.28 | $24.63 | $24.63 | 228,186 |
| 2017-09-11 | $24.77 | $24.81 | $24.33 | $24.48 | $24.48 | 196,437 |
| 2017-09-08 | $24.40 | $24.76 | $24.30 | $24.65 | $24.65 | 176,503 |
| 2017-09-07 | $24.51 | $24.78 | $24.37 | $24.42 | $24.42 | 230,584 |
| 2017-09-06 | $24.56 | $24.83 | $24.32 | $24.47 | $24.47 | 90,355 |
| 2017-09-05 | $24.77 | $24.99 | $24.39 | $24.56 | $24.56 | 217,551 |
| 2017-09-01 | $24.59 | $25.00 | $24.59 | $24.95 | $24.95 | 111,425 |
| 2017-08-31 | $24.43 | $24.62 | $24.37 | $24.60 | $24.60 | 167,752 |
| 2017-08-30 | $24.32 | $24.54 | $24.20 | $24.32 | $24.32 | 226,363 |
| 2017-08-29 | $24.23 | $24.39 | $24.08 | $24.25 | $24.25 | 576,429 |
| 2017-08-28 | $24.67 | $24.67 | $24.25 | $24.41 | $24.41 | 249,021 |
| 2017-08-25 | $24.29 | $24.72 | $24.08 | $24.53 | $24.53 | 302,836 |
| 2017-08-24 | $24.83 | $24.83 | $24.48 | $24.65 | $24.65 | 290,855 |
| 2017-08-23 | $24.78 | $24.87 | $24.61 | $24.73 | $24.73 | 188,306 |
| 2017-08-22 | $25.06 | $25.08 | $24.70 | $24.91 | $24.91 | 159,448 |
| 2017-08-21 | $25.04 | $25.22 | $24.79 | $25.04 | $25.04 | 166,763 |
| 2017-08-18 | $25.27 | $25.43 | $24.96 | $25.08 | $25.08 | 630,154 |
| 2017-08-17 | $26.47 | $26.57 | $25.40 | $25.40 | $25.40 | 211,467 |
| 2017-08-16 | $26.19 | $26.56 | $25.94 | $26.55 | $26.55 | 221,822 |
| 2017-08-15 | $25.62 | $26.10 | $25.45 | $26.04 | $26.04 | 391,239 |
| 2017-08-14 | $25.39 | $25.68 | $25.19 | $25.65 | $25.65 | 307,863 |
| 2017-08-11 | $25.09 | $25.50 | $24.76 | $25.17 | $25.17 | 188,983 |
| 2017-08-10 | $25.60 | $25.69 | $25.24 | $25.24 | $25.24 | 178,724 |
| 2017-08-09 | $25.56 | $25.70 | $25.37 | $25.62 | $25.62 | 148,117 |
| 2017-08-08 | $25.78 | $26.00 | $25.52 | $25.75 | $25.75 | 94,858 |
| 2017-08-07 | $25.80 | $26.02 | $25.51 | $25.67 | $25.67 | 98,266 |
| 2017-08-04 | $25.60 | $25.86 | $25.55 | $25.81 | $25.81 | 139,319 |
| 2017-08-03 | $25.83 | $25.90 | $25.53 | $25.61 | $25.61 | 117,385 |
| 2017-08-02 | $26.09 | $26.28 | $25.78 | $25.83 | $25.83 | 191,612 |
| 2017-08-01 | $25.46 | $26.31 | $25.36 | $26.30 | $26.30 | 228,458 |
| 2017-07-31 | $26.36 | $26.92 | $25.88 | $25.94 | $25.94 | 255,942 |
| 2017-07-28 | $26.18 | $26.18 | $25.65 | $25.95 | $25.95 | 366,109 |
| 2017-07-27 | $27.00 | $27.06 | $26.09 | $26.24 | $26.24 | 415,466 |
| 2017-07-26 | $29.03 | $29.03 | $26.17 | $27.05 | $27.05 | 324,800 |
| 2017-07-25 | $26.90 | $27.20 | $26.82 | $27.12 | $27.12 | 117,239 |
| 2017-07-24 | $27.26 | $27.26 | $26.79 | $26.82 | $26.82 | 93,070 |
| 2017-07-21 | $27.38 | $27.77 | $26.97 | $27.25 | $27.25 | 177,891 |
| 2017-07-20 | $27.52 | $27.52 | $27.06 | $27.22 | $27.22 | 89,864 |
| 2017-07-19 | $27.42 | $27.78 | $27.29 | $27.48 | $27.48 | 121,039 |
| 2017-07-18 | $28.09 | $28.09 | $27.07 | $27.29 | $27.29 | 137,490 |
| 2017-07-17 | $27.81 | $28.09 | $27.74 | $28.08 | $28.08 | 173,091 |
| 2017-07-14 | $27.81 | $28.02 | $27.63 | $27.75 | $27.75 | 105,713 |
| 2017-07-13 | $27.87 | $27.99 | $27.51 | $27.82 | $27.82 | 138,541 |
| 2017-07-12 | $27.93 | $28.21 | $27.80 | $27.80 | $27.80 | 137,888 |
| 2017-07-11 | $28.08 | $28.16 | $27.42 | $27.72 | $27.72 | 130,363 |
| 2017-07-10 | $28.27 | $28.38 | $28.03 | $28.16 | $28.16 | 141,168 |
| 2017-07-07 | $27.80 | $28.29 | $27.68 | $28.26 | $28.26 | 157,487 |
| 2017-07-06 | $27.80 | $27.89 | $27.46 | $27.67 | $27.67 | 131,342 |
| 2017-07-05 | $28.34 | $28.40 | $27.74 | $27.98 | $27.98 | 134,514 |
| 2017-07-03 | $28.56 | $28.60 | $28.09 | $28.34 | $28.34 | 95,310 |
| 2017-06-30 | $28.53 | $28.74 | $28.25 | $28.55 | $28.55 | 138,438 |
| 2017-06-29 | $28.62 | $28.63 | $28.12 | $28.51 | $28.51 | 192,296 |
| 2017-06-28 | $28.25 | $28.75 | $28.02 | $28.61 | $28.61 | 163,784 |
| 2017-06-27 | $28.00 | $28.20 | $27.81 | $28.08 | $28.08 | 156,117 |
| 2017-06-26 | $27.74 | $28.20 | $27.74 | $28.05 | $28.05 | 121,890 |
| 2017-06-23 | $27.58 | $27.78 | $27.45 | $27.69 | $27.69 | 241,637 |
| 2017-06-22 | $27.71 | $27.77 | $27.40 | $27.58 | $27.58 | 107,306 |
| 2017-06-21 | $27.88 | $28.10 | $27.68 | $27.70 | $27.70 | 127,688 |
| 2017-06-20 | $27.79 | $28.47 | $27.63 | $27.79 | $27.79 | 140,649 |
| 2017-06-19 | $27.49 | $27.85 | $27.39 | $27.68 | $27.68 | 160,093 |
| 2017-06-16 | $27.47 | $27.66 | $27.14 | $27.48 | $27.48 | 334,012 |
| 2017-06-15 | $27.66 | $28.01 | $27.51 | $27.73 | $27.73 | 150,570 |
| 2017-06-14 | $28.00 | $28.28 | $27.64 | $27.96 | $27.96 | 228,505 |
| 2017-06-13 | $27.39 | $28.06 | $27.24 | $27.97 | $27.97 | 331,093 |
| 2017-06-12 | $27.41 | $27.82 | $27.14 | $27.44 | $27.44 | 285,327 |
| 2017-06-09 | $27.99 | $27.99 | $27.58 | $27.88 | $27.88 | 259,996 |
| 2017-06-08 | $27.88 | $28.02 | $27.61 | $27.81 | $27.81 | 195,389 |
| 2017-06-07 | $27.69 | $28.08 | $27.57 | $27.78 | $27.78 | 247,755 |
| 2017-06-06 | $27.82 | $27.88 | $27.50 | $27.66 | $27.66 | 329,534 |
| 2017-06-05 | $28.54 | $28.72 | $27.87 | $27.89 | $27.89 | 269,536 |
| 2017-06-02 | $28.15 | $28.72 | $28.12 | $28.54 | $28.54 | 340,864 |
| 2017-06-01 | $28.24 | $28.26 | $27.86 | $28.07 | $28.07 | 392,920 |
| 2017-05-31 | $28.25 | $28.49 | $27.68 | $28.19 | $28.19 | 777,726 |
| 2017-05-30 | $28.55 | $28.60 | $27.81 | $28.22 | $28.22 | 447,351 |
| 2017-05-26 | $28.53 | $28.90 | $28.40 | $28.54 | $28.54 | 439,798 |
| 2017-05-25 | $28.82 | $28.91 | $28.28 | $28.49 | $28.49 | 180,967 |
| 2017-05-24 | $28.47 | $28.73 | $28.22 | $28.66 | $28.66 | 279,478 |
| 2017-05-23 | $28.80 | $28.80 | $28.23 | $28.35 | $28.35 | 186,463 |
| 2017-05-22 | $28.60 | $28.62 | $28.19 | $28.56 | $28.56 | 173,816 |
| 2017-05-19 | $28.29 | $28.62 | $28.06 | $28.45 | $28.45 | 280,799 |
| 2017-05-18 | $28.03 | $28.49 | $27.78 | $28.32 | $28.32 | 281,905 |
| 2017-05-17 | $29.12 | $29.12 | $28.12 | $28.19 | $28.19 | 257,374 |
| 2017-05-16 | $29.03 | $29.25 | $28.80 | $29.12 | $29.12 | 192,539 |
| 2017-05-15 | $29.10 | $29.42 | $29.04 | $29.07 | $29.07 | 222,138 |
| 2017-05-12 | $28.54 | $29.10 | $28.32 | $29.06 | $29.06 | 287,209 |
| 2017-05-11 | $28.35 | $28.81 | $28.17 | $28.70 | $28.70 | 320,145 |
| 2017-05-10 | $28.46 | $28.53 | $28.18 | $28.40 | $28.40 | 243,713 |
| 2017-05-09 | $28.11 | $28.60 | $28.07 | $28.40 | $28.40 | 427,654 |
| 2017-05-08 | $27.75 | $28.31 | $27.73 | $28.01 | $28.01 | 364,967 |
| 2017-05-05 | $27.71 | $27.85 | $27.40 | $27.77 | $27.77 | 178,175 |
| 2017-05-04 | $27.44 | $27.68 | $27.35 | $27.52 | $27.52 | 167,790 |
| 2017-05-03 | $27.03 | $27.27 | $26.90 | $27.21 | $27.21 | 283,565 |
| 2017-05-02 | $27.58 | $27.76 | $26.99 | $27.10 | $27.10 | 331,153 |
| 2017-05-01 | $27.35 | $27.93 | $27.32 | $27.49 | $27.49 | 378,516 |
| 2017-04-28 | $27.62 | $27.62 | $26.79 | $27.16 | $27.16 | 535,919 |
| 2017-04-27 | $28.42 | $28.42 | $27.16 | $27.63 | $27.63 | 459,897 |
| 2017-04-26 | $25.85 | $27.55 | $25.80 | $27.13 | $27.13 | 27,913 |
| 2017-04-25 | $25.69 | $25.69 | $25.02 | $25.20 | $25.20 | 150,973 |
| 2017-04-24 | $25.89 | $25.89 | $25.28 | $25.46 | $25.46 | 131,642 |
| 2017-04-21 | $25.24 | $25.62 | $25.12 | $25.55 | $25.55 | 142,739 |
| 2017-04-20 | $25.58 | $25.75 | $24.89 | $25.27 | $25.27 | 199,535 |
| 2017-04-19 | $25.48 | $25.61 | $25.27 | $25.38 | $25.38 | 136,676 |
| 2017-04-18 | $25.06 | $25.50 | $25.06 | $25.34 | $25.34 | 146,414 |
| 2017-04-17 | $24.67 | $25.22 | $24.53 | $25.18 | $25.18 | 161,966 |
| 2017-04-13 | $24.33 | $24.75 | $24.33 | $24.61 | $24.61 | 146,408 |
| 2017-04-12 | $24.35 | $24.45 | $24.16 | $24.36 | $24.36 | 186,681 |
| 2017-04-11 | $24.36 | $24.62 | $24.25 | $24.40 | $24.40 | 249,499 |
| 2017-04-10 | $24.00 | $24.43 | $23.99 | $24.40 | $24.40 | 164,242 |
| 2017-04-07 | $23.87 | $24.26 | $23.87 | $23.95 | $23.95 | 136,491 |
| 2017-04-06 | $23.68 | $24.08 | $23.64 | $23.94 | $23.94 | 232,812 |
| 2017-04-05 | $24.07 | $24.35 | $23.60 | $23.64 | $23.64 | 141,538 |
| 2017-04-04 | $24.14 | $24.30 | $23.86 | $23.98 | $23.98 | 381,517 |
| 2017-04-03 | $24.56 | $24.65 | $24.13 | $24.16 | $24.16 | 111,957 |
| 2017-03-31 | $24.72 | $24.84 | $24.45 | $24.50 | $24.50 | 189,693 |
| 2017-03-30 | $24.37 | $24.75 | $24.37 | $24.72 | $24.72 | 146,044 |
| 2017-03-29 | $24.27 | $24.45 | $24.19 | $24.36 | $24.36 | 63,838 |
| 2017-03-28 | $24.00 | $24.45 | $23.80 | $24.30 | $24.30 | 138,191 |
| 2017-03-27 | $23.44 | $24.12 | $23.33 | $24.09 | $24.09 | 220,857 |
| 2017-03-24 | $24.06 | $24.24 | $23.60 | $23.65 | $23.65 | 167,682 |
| 2017-03-23 | $23.86 | $24.36 | $23.86 | $24.04 | $24.04 | 128,024 |
| 2017-03-22 | $23.89 | $24.11 | $23.39 | $23.90 | $23.90 | 236,506 |
| 2017-03-21 | $24.70 | $24.70 | $24.02 | $24.02 | $24.02 | 160,758 |
| 2017-03-20 | $25.04 | $25.04 | $24.58 | $24.60 | $24.60 | 160,044 |
| 2017-03-17 | $25.69 | $25.73 | $24.91 | $25.04 | $25.04 | 484,648 |
| 2017-03-16 | $25.32 | $26.04 | $25.27 | $25.94 | $25.94 | 264,315 |
| 2017-03-15 | $25.04 | $25.38 | $24.86 | $25.23 | $25.23 | 204,420 |
| 2017-03-14 | $24.90 | $25.13 | $24.74 | $24.90 | $24.90 | 186,396 |
| 2017-03-13 | $24.82 | $25.11 | $24.73 | $24.91 | $24.91 | 174,111 |
| 2017-03-10 | $24.31 | $25.16 | $24.31 | $24.88 | $24.88 | 242,376 |
| 2017-03-09 | $24.64 | $24.69 | $24.01 | $24.12 | $24.12 | 151,157 |
| 2017-03-08 | $24.65 | $24.78 | $24.20 | $24.56 | $24.56 | 181,079 |
| 2017-03-07 | $24.35 | $24.66 | $24.35 | $24.51 | $24.51 | 122,581 |
| 2017-03-06 | $24.24 | $24.49 | $24.09 | $24.34 | $24.34 | 143,108 |
| 2017-03-03 | $24.48 | $24.68 | $24.21 | $24.41 | $24.41 | 137,139 |
| 2017-03-02 | $24.31 | $24.70 | $24.14 | $24.51 | $24.51 | 165,073 |
| 2017-03-01 | $23.97 | $24.56 | $23.85 | $24.32 | $24.32 | 196,414 |
| 2017-02-28 | $23.84 | $23.84 | $23.48 | $23.60 | $23.60 | 143,012 |
| 2017-02-27 | $23.36 | $23.98 | $23.34 | $23.84 | $23.84 | 201,893 |
| 2017-02-24 | $23.13 | $23.63 | $22.99 | $23.52 | $23.52 | 180,933 |
| 2017-02-23 | $23.44 | $23.54 | $23.21 | $23.34 | $23.34 | 92,755 |
| 2017-02-22 | $23.67 | $23.78 | $23.20 | $23.44 | $23.44 | 179,703 |
| 2017-02-21 | $23.50 | $23.77 | $23.30 | $23.48 | $23.48 | 167,595 |
| 2017-02-17 | $23.48 | $23.55 | $23.23 | $23.55 | $23.55 | 154,839 |
| 2017-02-16 | $23.67 | $23.78 | $23.27 | $23.54 | $23.54 | 199,765 |
| 2017-02-15 | $23.43 | $23.70 | $23.11 | $23.64 | $23.64 | 174,048 |
| 2017-02-14 | $23.53 | $23.60 | $23.33 | $23.55 | $23.55 | 118,481 |
| 2017-02-13 | $24.04 | $24.11 | $23.52 | $23.69 | $23.69 | 159,188 |
| 2017-02-10 | $23.58 | $24.00 | $23.38 | $23.96 | $23.96 | 268,216 |
| 2017-02-09 | $23.35 | $23.60 | $23.12 | $23.42 | $23.42 | 281,316 |
| 2017-02-08 | $23.30 | $23.40 | $22.91 | $23.34 | $23.34 | 302,460 |
| 2017-02-07 | $23.80 | $23.80 | $23.28 | $23.44 | $23.44 | 266,999 |
| 2017-02-06 | $23.64 | $23.90 | $23.56 | $23.75 | $23.75 | 318,430 |
| 2017-02-03 | $24.65 | $24.65 | $23.74 | $23.79 | $23.79 | 390,910 |
| 2017-02-02 | $22.55 | $25.40 | $22.55 | $24.46 | $24.46 | 418,157 |
| 2017-02-01 | $25.35 | $25.47 | $24.93 | $25.04 | $25.04 | 190,061 |
| 2017-01-31 | $25.18 | $25.27 | $24.92 | $25.14 | $25.14 | 197,547 |
| 2017-01-30 | $25.68 | $25.68 | $25.17 | $25.30 | $25.30 | 291,011 |
| 2017-01-27 | $26.62 | $26.65 | $25.90 | $26.00 | $26.00 | 229,553 |
| 2017-01-26 | $26.28 | $26.66 | $26.14 | $26.51 | $26.51 | 276,389 |
| 2017-01-25 | $25.82 | $26.22 | $25.79 | $26.09 | $26.09 | 179,410 |
| 2017-01-24 | $24.94 | $25.70 | $24.94 | $25.58 | $25.58 | 240,146 |
| 2017-01-23 | $24.62 | $24.94 | $24.01 | $24.67 | $24.67 | 102,020 |
| 2017-01-20 | $24.43 | $24.70 | $24.26 | $24.67 | $24.67 | 101,697 |
| 2017-01-19 | $24.68 | $25.04 | $24.31 | $24.38 | $24.38 | 99,545 |
| 2017-01-18 | $24.77 | $24.88 | $24.51 | $24.66 | $24.66 | 166,182 |
| 2017-01-17 | $24.99 | $25.09 | $24.67 | $24.74 | $24.74 | 82,853 |
| 2017-01-13 | $24.96 | $25.19 | $24.82 | $25.07 | $25.07 | 88,983 |
| 2017-01-12 | $25.02 | $25.02 | $24.48 | $24.95 | $24.95 | 85,943 |
| 2017-01-11 | $24.90 | $25.25 | $24.37 | $25.18 | $25.18 | 215,691 |
| 2017-01-10 | $24.87 | $25.04 | $24.72 | $24.91 | $24.91 | 200,699 |
| 2017-01-09 | $24.96 | $25.06 | $24.66 | $24.77 | $24.77 | 121,362 |
| 2017-01-06 | $26.01 | $26.01 | $24.98 | $25.06 | $25.06 | 142,318 |
| 2017-01-05 | $26.00 | $26.26 | $25.76 | $25.99 | $25.99 | 169,410 |
| 2017-01-04 | $25.73 | $26.26 | $25.67 | $26.17 | $26.17 | 170,543 |
| 2017-01-03 | $25.53 | $25.67 | $25.25 | $25.55 | $25.55 | 160,228 |
| 2016-12-30 | $25.68 | $25.68 | $25.14 | $25.18 | $25.18 | 106,723 |
| 2016-12-29 | $25.74 | $26.00 | $25.53 | $25.58 | $25.58 | 68,283 |
| 2016-12-28 | $26.01 | $26.19 | $25.48 | $25.72 | $25.72 | 90,140 |
| 2016-12-27 | $25.90 | $26.06 | $25.45 | $25.92 | $25.92 | 82,640 |
| 2016-12-23 | $25.85 | $25.93 | $25.65 | $25.75 | $25.75 | 61,882 |
| 2016-12-22 | $26.50 | $26.56 | $25.77 | $25.85 | $25.85 | 73,905 |
| 2016-12-21 | $26.04 | $26.49 | $25.96 | $26.33 | $26.33 | 108,675 |
| 2016-12-20 | $26.35 | $26.50 | $26.12 | $26.17 | $26.17 | 264,689 |
| 2016-12-19 | $26.41 | $26.61 | $25.94 | $26.15 | $26.15 | 318,960 |
| 2016-12-16 | $25.39 | $26.16 | $25.39 | $26.13 | $26.13 | 1,004,455 |
| 2016-12-15 | $25.61 | $26.11 | $25.08 | $25.29 | $25.29 | 341,458 |
| 2016-12-14 | $25.94 | $26.09 | $25.45 | $25.54 | $25.54 | 234,936 |
| 2016-12-13 | $26.17 | $26.33 | $25.75 | $26.00 | $26.00 | 339,848 |
| 2016-12-12 | $25.74 | $26.10 | $25.67 | $26.09 | $26.09 | 222,395 |
| 2016-12-09 | $26.43 | $26.43 | $25.83 | $25.99 | $25.99 | 232,036 |
| 2016-12-08 | $25.78 | $26.70 | $25.55 | $26.44 | $26.44 | 247,564 |
| 2016-12-07 | $25.07 | $25.84 | $24.74 | $25.78 | $25.78 | 247,233 |
| 2016-12-06 | $23.99 | $25.09 | $23.99 | $24.98 | $24.98 | 426,791 |
| 2016-12-05 | $23.47 | $23.83 | $23.30 | $23.70 | $23.70 | 153,811 |
| 2016-12-02 | $23.34 | $23.38 | $22.91 | $23.25 | $23.25 | 196,583 |
| 2016-12-01 | $23.47 | $23.63 | $23.18 | $23.25 | $23.25 | 235,698 |
| 2016-11-30 | $23.49 | $23.62 | $23.25 | $23.36 | $23.36 | 248,752 |
| 2016-11-29 | $23.20 | $23.67 | $23.20 | $23.50 | $23.50 | 255,951 |
| 2016-11-28 | $23.25 | $23.32 | $23.11 | $23.24 | $23.24 | 187,291 |
| 2016-11-25 | $22.94 | $23.27 | $22.86 | $23.23 | $23.23 | 80,680 |
| 2016-11-23 | $22.68 | $23.17 | $22.68 | $22.95 | $22.95 | 112,286 |
| 2016-11-22 | $22.86 | $23.08 | $22.73 | $22.85 | $22.85 | 165,282 |
| 2016-11-21 | $23.00 | $23.12 | $22.50 | $22.81 | $22.81 | 151,160 |
| 2016-11-18 | $22.92 | $22.99 | $22.50 | $22.93 | $22.93 | 215,612 |
| 2016-11-17 | $22.43 | $23.06 | $22.43 | $22.81 | $22.81 | 174,763 |
| 2016-11-16 | $22.22 | $22.40 | $22.03 | $22.23 | $22.23 | 121,807 |
| 2016-11-15 | $22.34 | $22.49 | $21.91 | $22.25 | $22.25 | 120,576 |
| 2016-11-14 | $22.04 | $22.38 | $22.02 | $22.32 | $22.32 | 200,450 |
| 2016-11-11 | $21.42 | $22.00 | $21.36 | $21.80 | $21.80 | 198,269 |
| 2016-11-10 | $21.23 | $21.60 | $20.84 | $21.38 | $21.38 | 461,259 |
| 2016-11-09 | $20.85 | $21.21 | $20.40 | $21.06 | $21.06 | 456,959 |
| 2016-11-08 | $21.33 | $21.53 | $20.96 | $21.34 | $21.34 | 101,165 |
| 2016-11-07 | $21.76 | $21.81 | $21.44 | $21.51 | $21.51 | 185,648 |
| 2016-11-04 | $20.73 | $21.48 | $20.52 | $21.40 | $21.40 | 373,631 |
| 2016-11-03 | $20.83 | $20.99 | $20.56 | $20.71 | $20.71 | 159,980 |
| 2016-11-02 | $21.08 | $21.33 | $20.80 | $20.80 | $20.80 | 321,843 |
| 2016-11-01 | $21.41 | $21.68 | $20.94 | $21.08 | $21.08 | 212,958 |
| 2016-10-31 | $21.31 | $21.58 | $21.13 | $21.51 | $21.51 | 192,279 |
| 2016-10-28 | $21.15 | $21.62 | $21.06 | $21.35 | $21.35 | 183,187 |
| 2016-10-27 | $22.00 | $22.14 | $21.10 | $21.29 | $21.29 | 511,361 |
| 2016-10-26 | $21.91 | $22.53 | $21.86 | $22.11 | $22.11 | 238,878 |
| 2016-10-25 | $22.40 | $22.59 | $21.89 | $21.92 | $21.92 | 443,415 |
| 2016-10-24 | $23.32 | $23.60 | $23.25 | $23.30 | $23.30 | 148,816 |
| 2016-10-21 | $23.15 | $23.34 | $22.98 | $23.14 | $23.14 | 74,035 |
| 2016-10-20 | $23.54 | $23.64 | $23.26 | $23.40 | $23.40 | 169,580 |
| 2016-10-19 | $23.54 | $23.79 | $23.45 | $23.68 | $23.68 | 171,772 |
| 2016-10-18 | $23.43 | $23.72 | $23.29 | $23.51 | $23.51 | 169,185 |
| 2016-10-17 | $23.42 | $23.48 | $23.30 | $23.38 | $23.38 | 72,260 |
| 2016-10-14 | $23.12 | $23.48 | $23.09 | $23.30 | $23.30 | 146,911 |
| 2016-10-13 | $23.23 | $23.41 | $23.10 | $23.19 | $23.19 | 144,508 |
| 2016-10-12 | $23.51 | $23.75 | $23.29 | $23.55 | $23.55 | 157,518 |
| 2016-10-11 | $23.45 | $23.53 | $23.25 | $23.40 | $23.40 | 98,148 |
| 2016-10-10 | $23.43 | $23.73 | $23.22 | $23.59 | $23.59 | 107,009 |
| 2016-10-07 | $23.61 | $23.71 | $23.26 | $23.34 | $23.34 | 243,610 |
| 2016-10-06 | $23.63 | $23.73 | $23.33 | $23.66 | $23.66 | 235,717 |
| 2016-10-05 | $23.68 | $23.96 | $23.43 | $23.76 | $23.76 | 195,543 |
| 2016-10-04 | $23.62 | $23.83 | $23.48 | $23.51 | $23.51 | 105,643 |
| 2016-10-03 | $23.37 | $23.65 | $23.24 | $23.54 | $23.54 | 150,278 |
| 2016-09-30 | $23.30 | $23.68 | $23.07 | $23.57 | $23.57 | 118,344 |
| 2016-09-29 | $23.18 | $23.38 | $22.84 | $23.04 | $23.04 | 81,623 |
| 2016-09-28 | $22.93 | $23.31 | $22.92 | $23.28 | $23.28 | 58,652 |
| 2016-09-27 | $22.95 | $23.23 | $22.89 | $22.99 | $22.99 | 102,006 |
| 2016-09-26 | $22.82 | $23.13 | $22.68 | $22.92 | $22.92 | 175,570 |
| 2016-09-23 | $23.04 | $23.15 | $22.84 | $23.06 | $23.06 | 336,068 |
| 2016-09-22 | $22.73 | $23.11 | $22.56 | $23.09 | $23.09 | 128,100 |
| 2016-09-21 | $22.51 | $22.68 | $22.10 | $22.44 | $22.44 | 80,979 |
| 2016-09-20 | $22.83 | $22.83 | $22.24 | $22.31 | $22.31 | 109,361 |
| 2016-09-19 | $22.66 | $23.28 | $22.66 | $22.77 | $22.77 | 115,990 |
| 2016-09-16 | $22.64 | $22.70 | $22.45 | $22.51 | $22.51 | 394,933 |
| 2016-09-15 | $22.38 | $22.75 | $22.27 | $22.69 | $22.69 | 133,222 |
| 2016-09-14 | $22.74 | $22.88 | $22.44 | $22.46 | $22.46 | 172,657 |
| 2016-09-13 | $22.93 | $23.12 | $22.51 | $22.72 | $22.72 | 129,939 |
| 2016-09-12 | $22.48 | $23.25 | $22.48 | $23.13 | $23.13 | 153,453 |
| 2016-09-09 | $23.50 | $23.50 | $22.57 | $22.69 | $22.69 | 135,884 |
| 2016-09-08 | $23.55 | $23.83 | $23.55 | $23.68 | $23.68 | 104,278 |
| 2016-09-07 | $23.28 | $23.80 | $23.19 | $23.64 | $23.64 | 190,795 |
| 2016-09-06 | $23.31 | $23.31 | $22.95 | $23.21 | $23.21 | 131,812 |
| 2016-09-02 | $23.22 | $23.56 | $23.00 | $23.25 | $23.25 | 159,021 |
| 2016-09-01 | $23.14 | $23.27 | $22.72 | $23.10 | $23.10 | 156,053 |
| 2016-08-31 | $23.28 | $23.33 | $22.87 | $23.14 | $23.14 | 77,833 |
| 2016-08-30 | $23.15 | $23.40 | $23.00 | $23.33 | $23.33 | 148,915 |
| 2016-08-29 | $23.28 | $23.59 | $23.06 | $23.10 | $23.10 | 96,856 |
| 2016-08-26 | $23.24 | $23.46 | $23.00 | $23.18 | $23.18 | 230,678 |
| 2016-08-25 | $23.18 | $23.57 | $22.98 | $23.28 | $23.28 | 106,636 |
| 2016-08-24 | $23.45 | $23.58 | $23.11 | $23.25 | $23.25 | 211,150 |
| 2016-08-23 | $23.10 | $23.87 | $22.84 | $23.47 | $23.47 | 254,602 |
| 2016-08-22 | $22.83 | $23.19 | $22.51 | $22.92 | $22.92 | 78,624 |
| 2016-08-19 | $22.89 | $22.96 | $22.62 | $22.81 | $22.81 | 68,689 |
| 2016-08-18 | $22.80 | $23.04 | $22.63 | $23.00 | $23.00 | 98,112 |
| 2016-08-17 | $22.73 | $22.85 | $22.41 | $22.81 | $22.81 | 91,137 |
| 2016-08-16 | $22.70 | $22.93 | $22.56 | $22.79 | $22.79 | 85,243 |
| 2016-08-15 | $22.58 | $23.00 | $22.14 | $22.79 | $22.79 | 91,275 |
| 2016-08-12 | $22.72 | $22.88 | $22.30 | $22.45 | $22.45 | 94,858 |
| 2016-08-11 | $22.67 | $22.95 | $22.46 | $22.76 | $22.76 | 122,772 |
| 2016-08-10 | $22.65 | $22.71 | $22.23 | $22.47 | $22.47 | 90,755 |
| 2016-08-09 | $22.51 | $22.70 | $22.47 | $22.57 | $22.57 | 65,473 |
| 2016-08-08 | $22.49 | $22.79 | $22.45 | $22.52 | $22.52 | 72,823 |
| 2016-08-05 | $22.37 | $22.76 | $22.37 | $22.55 | $22.55 | 83,403 |
| 2016-08-04 | $22.62 | $22.62 | $21.96 | $22.33 | $22.33 | 91,907 |
| 2016-08-03 | $21.98 | $22.68 | $21.98 | $22.53 | $22.53 | 126,654 |
| 2016-08-02 | $22.69 | $23.00 | $22.06 | $22.13 | $22.13 | 141,850 |
| 2016-08-01 | $22.52 | $22.75 | $22.27 | $22.63 | $22.63 | 150,083 |
| 2016-07-29 | $23.07 | $23.07 | $22.23 | $22.55 | $22.55 | 269,818 |
| 2016-07-28 | $22.16 | $23.14 | $22.00 | $23.01 | $23.01 | 388,747 |
| 2016-07-27 | $21.62 | $23.01 | $21.62 | $22.25 | $22.25 | 735,062 |
| 2016-07-26 | $20.54 | $20.84 | $20.46 | $20.72 | $20.72 | 168,709 |
| 2016-07-25 | $20.61 | $20.79 | $20.52 | $20.57 | $20.57 | 109,641 |
| 2016-07-22 | $20.78 | $21.00 | $20.48 | $20.62 | $20.62 | 165,669 |
| 2016-07-21 | $20.81 | $21.01 | $20.69 | $20.84 | $20.84 | 175,084 |
| 2016-07-20 | $20.31 | $20.71 | $20.21 | $20.71 | $20.71 | 112,263 |
| 2016-07-19 | $20.26 | $20.32 | $20.15 | $20.23 | $20.23 | 95,242 |
| 2016-07-18 | $20.29 | $20.34 | $20.04 | $20.23 | $20.23 | 110,388 |
| 2016-07-15 | $20.37 | $20.37 | $19.99 | $20.27 | $20.27 | 65,562 |
| 2016-07-14 | $20.47 | $20.48 | $20.19 | $20.21 | $20.21 | 61,146 |
| 2016-07-13 | $20.39 | $20.49 | $20.05 | $20.31 | $20.31 | 90,583 |
| 2016-07-12 | $20.30 | $20.53 | $20.27 | $20.34 | $20.34 | 156,946 |
| 2016-07-11 | $19.81 | $20.10 | $19.81 | $20.09 | $20.09 | 138,214 |
| 2016-07-08 | $19.37 | $19.85 | $19.37 | $19.77 | $19.77 | 141,800 |
| 2016-07-07 | $19.07 | $19.36 | $19.00 | $19.09 | $19.09 | 120,844 |
| 2016-07-06 | $18.69 | $19.29 | $18.66 | $19.17 | $19.17 | 95,333 |
| 2016-07-05 | $18.81 | $18.96 | $18.36 | $18.85 | $18.85 | 165,724 |
| 2016-07-01 | $18.79 | $19.21 | $18.76 | $18.85 | $18.85 | 111,870 |
| 2016-06-30 | $18.77 | $18.86 | $18.41 | $18.83 | $18.83 | 104,149 |
| 2016-06-29 | $18.32 | $18.79 | $18.01 | $18.75 | $18.75 | 184,719 |
| 2016-06-28 | $17.47 | $18.10 | $17.38 | $18.08 | $18.08 | 177,618 |
| 2016-06-27 | $17.58 | $17.59 | $17.00 | $17.26 | $17.26 | 262,861 |
| 2016-06-24 | $17.55 | $17.96 | $17.36 | $17.90 | $17.90 | 312,339 |
| 2016-06-23 | $18.20 | $18.32 | $18.03 | $18.23 | $18.23 | 118,011 |
| 2016-06-22 | $18.32 | $18.52 | $17.90 | $17.92 | $17.92 | 113,357 |
| 2016-06-21 | $18.51 | $18.51 | $17.94 | $18.23 | $18.23 | 173,196 |
| 2016-06-20 | $18.61 | $18.85 | $18.25 | $18.27 | $18.27 | 165,990 |
| 2016-06-17 | $18.31 | $18.56 | $18.24 | $18.36 | $18.36 | 317,788 |
| 2016-06-16 | $17.93 | $18.28 | $17.84 | $18.26 | $18.26 | 125,576 |
| 2016-06-15 | $18.18 | $18.43 | $18.05 | $18.15 | $18.15 | 137,603 |
| 2016-06-14 | $17.94 | $18.20 | $17.94 | $18.15 | $18.15 | 234,646 |
| 2016-06-13 | $18.60 | $18.60 | $17.93 | $18.03 | $18.03 | 245,970 |
| 2016-06-10 | $19.27 | $19.28 | $18.69 | $18.72 | $18.72 | 116,646 |
| 2016-06-09 | $19.48 | $19.57 | $19.29 | $19.46 | $19.46 | 73,756 |
| 2016-06-08 | $19.43 | $19.90 | $19.43 | $19.56 | $19.56 | 181,574 |
| 2016-06-07 | $19.13 | $19.69 | $19.01 | $19.49 | $19.49 | 138,090 |
| 2016-06-06 | $19.01 | $19.34 | $18.95 | $19.10 | $19.10 | 120,324 |
| 2016-06-03 | $18.84 | $19.12 | $18.58 | $18.94 | $18.94 | 73,262 |
| 2016-06-02 | $18.82 | $19.00 | $18.70 | $18.95 | $18.95 | 81,297 |
| 2016-06-01 | $18.72 | $18.97 | $18.61 | $18.85 | $18.85 | 137,062 |
| 2016-05-31 | $18.96 | $19.05 | $18.59 | $18.88 | $18.88 | 110,760 |
| 2016-05-27 | $18.87 | $19.16 | $18.85 | $18.94 | $18.94 | 87,586 |
| 2016-05-26 | $19.00 | $19.01 | $18.81 | $18.90 | $18.90 | 156,739 |
| 2016-05-25 | $19.14 | $19.30 | $18.90 | $19.00 | $19.00 | 171,632 |
| 2016-05-24 | $18.43 | $19.24 | $18.28 | $19.12 | $19.12 | 228,584 |
| 2016-05-23 | $18.46 | $18.50 | $18.06 | $18.19 | $18.19 | 98,194 |
| 2016-05-20 | $18.13 | $18.50 | $18.05 | $18.40 | $18.40 | 91,708 |
| 2016-05-19 | $17.77 | $18.09 | $17.58 | $18.02 | $18.02 | 153,348 |
| 2016-05-18 | $17.83 | $18.20 | $17.77 | $17.87 | $17.87 | 107,282 |
| 2016-05-17 | $18.24 | $18.50 | $17.84 | $17.98 | $17.98 | 134,260 |
| 2016-05-16 | $18.01 | $18.30 | $17.92 | $18.20 | $18.20 | 98,730 |
| 2016-05-13 | $17.99 | $18.31 | $17.91 | $18.03 | $18.03 | 93,577 |
| 2016-05-12 | $18.44 | $18.45 | $17.89 | $18.06 | $18.06 | 118,835 |
| 2016-05-11 | $18.46 | $18.55 | $18.06 | $18.33 | $18.33 | 133,811 |
| 2016-05-10 | $18.75 | $18.77 | $18.47 | $18.55 | $18.55 | 95,271 |
| 2016-05-09 | $18.55 | $18.80 | $18.40 | $18.60 | $18.60 | 142,943 |
| 2016-05-06 | $18.45 | $18.65 | $18.13 | $18.44 | $18.44 | 188,515 |
| 2016-05-05 | $18.95 | $19.30 | $18.34 | $18.43 | $18.43 | 153,525 |
| 2016-05-04 | $19.20 | $19.36 | $18.80 | $18.81 | $18.81 | 174,064 |
| 2016-05-03 | $20.11 | $20.39 | $19.17 | $19.45 | $19.45 | 326,499 |
| 2016-05-02 | $20.16 | $20.41 | $20.03 | $20.36 | $20.36 | 210,111 |
| 2016-04-29 | $19.58 | $20.12 | $19.30 | $20.10 | $20.10 | 223,877 |
| 2016-04-28 | $19.69 | $20.54 | $19.41 | $19.59 | $19.59 | 513,400 |
| 2016-04-27 | $20.00 | $20.25 | $19.82 | $20.09 | $20.09 | 192,374 |
| 2016-04-26 | $19.91 | $20.24 | $19.79 | $20.10 | $20.10 | 134,635 |
| 2016-04-25 | $19.88 | $20.15 | $19.74 | $19.84 | $19.84 | 174,039 |
| 2016-04-22 | $19.95 | $20.19 | $19.73 | $20.05 | $20.05 | 123,440 |
| 2016-04-21 | $20.09 | $20.26 | $19.89 | $19.98 | $19.98 | 88,554 |
| 2016-04-20 | $19.92 | $20.23 | $19.79 | $20.00 | $20.00 | 109,831 |
| 2016-04-19 | $19.96 | $20.25 | $19.62 | $20.01 | $20.01 | 202,874 |
| 2016-04-18 | $19.73 | $20.12 | $19.73 | $20.08 | $20.08 | 117,599 |
| 2016-04-15 | $19.59 | $19.79 | $19.47 | $19.77 | $19.77 | 88,467 |
| 2016-04-14 | $19.90 | $19.98 | $19.56 | $19.65 | $19.65 | 100,351 |
| 2016-04-13 | $19.34 | $19.92 | $19.30 | $19.88 | $19.88 | 207,434 |
| 2016-04-12 | $18.88 | $19.22 | $18.76 | $19.14 | $19.14 | 90,293 |
| 2016-04-11 | $18.97 | $19.18 | $18.78 | $18.80 | $18.80 | 105,947 |
| 2016-04-08 | $19.08 | $19.32 | $18.64 | $18.78 | $18.78 | 146,152 |
| 2016-04-07 | $18.80 | $19.12 | $18.71 | $18.85 | $18.85 | 288,491 |
| 2016-04-06 | $18.18 | $18.88 | $18.03 | $18.85 | $18.85 | 176,944 |
| 2016-04-05 | $17.98 | $18.37 | $17.73 | $18.13 | $18.13 | 127,942 |
| 2016-04-04 | $18.19 | $18.26 | $17.99 | $18.16 | $18.16 | 157,022 |
| 2016-04-01 | $18.51 | $18.57 | $18.19 | $18.20 | $18.20 | 111,085 |
| 2016-03-31 | $18.25 | $18.82 | $18.19 | $18.65 | $18.65 | 303,983 |
| 2016-03-30 | $18.64 | $18.65 | $18.23 | $18.25 | $18.25 | 66,974 |
| 2016-03-29 | $18.07 | $18.61 | $18.02 | $18.59 | $18.59 | 155,209 |
| 2016-03-28 | $17.93 | $18.12 | $17.79 | $18.04 | $18.04 | 57,927 |
| 2016-03-24 | $17.65 | $17.99 | $17.61 | $17.92 | $17.92 | 84,682 |
| 2016-03-23 | $18.26 | $18.26 | $17.68 | $17.76 | $17.76 | 122,542 |
| 2016-03-22 | $18.39 | $18.55 | $18.29 | $18.34 | $18.34 | 102,283 |
| 2016-03-21 | $18.87 | $19.05 | $18.39 | $18.51 | $18.51 | 236,728 |
| 2016-03-18 | $18.70 | $19.13 | $18.64 | $18.91 | $18.91 | 471,240 |
| 2016-03-17 | $18.13 | $18.68 | $18.08 | $18.56 | $18.56 | 103,057 |
| 2016-03-16 | $17.67 | $18.28 | $17.67 | $18.18 | $18.18 | 125,468 |
| 2016-03-15 | $18.26 | $18.26 | $17.63 | $17.70 | $17.70 | 148,034 |
| 2016-03-14 | $18.55 | $18.64 | $18.17 | $18.37 | $18.37 | 87,948 |
| 2016-03-11 | $18.18 | $18.66 | $18.11 | $18.64 | $18.64 | 103,639 |
| 2016-03-10 | $18.49 | $18.70 | $17.70 | $18.04 | $18.04 | 101,640 |
| 2016-03-09 | $18.48 | $18.55 | $18.09 | $18.42 | $18.42 | 80,731 |
| 2016-03-08 | $18.78 | $18.95 | $18.09 | $18.25 | $18.25 | 101,805 |
| 2016-03-07 | $18.45 | $18.94 | $18.45 | $18.94 | $18.94 | 140,679 |
| 2016-03-04 | $18.73 | $18.86 | $18.44 | $18.51 | $18.51 | 194,119 |
| 2016-03-03 | $18.47 | $18.98 | $18.47 | $18.77 | $18.77 | 149,340 |
| 2016-03-02 | $18.13 | $18.49 | $18.13 | $18.47 | $18.47 | 155,592 |
| 2016-03-01 | $17.68 | $18.23 | $17.59 | $18.23 | $18.23 | 153,098 |
| 2016-02-29 | $17.50 | $18.06 | $17.50 | $17.57 | $17.57 | 192,206 |
| 2016-02-26 | $17.42 | $17.68 | $17.24 | $17.49 | $17.49 | 152,980 |
| 2016-02-25 | $17.08 | $17.46 | $17.07 | $17.34 | $17.34 | 118,287 |
| 2016-02-24 | $16.71 | $17.12 | $16.41 | $17.09 | $17.09 | 164,707 |
| 2016-02-23 | $16.88 | $16.95 | $16.51 | $16.88 | $16.88 | 85,206 |
| 2016-02-22 | $16.83 | $17.03 | $16.71 | $16.86 | $16.86 | 127,737 |
| 2016-02-19 | $16.75 | $16.98 | $16.55 | $16.67 | $16.67 | 124,219 |
| 2016-02-18 | $16.73 | $16.81 | $16.43 | $16.77 | $16.77 | 190,802 |
| 2016-02-17 | $16.89 | $17.02 | $16.47 | $16.70 | $16.70 | 165,443 |
| 2016-02-16 | $16.39 | $16.93 | $16.39 | $16.85 | $16.85 | 264,680 |
| 2016-02-12 | $15.89 | $16.25 | $15.87 | $16.20 | $16.20 | 166,132 |
| 2016-02-11 | $16.10 | $16.26 | $15.56 | $15.71 | $15.71 | 282,746 |
| 2016-02-10 | $16.44 | $16.78 | $16.15 | $16.39 | $16.39 | 229,901 |
| 2016-02-09 | $15.96 | $16.47 | $15.76 | $16.22 | $16.22 | 213,466 |
| 2016-02-08 | $16.71 | $16.80 | $15.85 | $16.29 | $16.29 | 464,810 |
| 2016-02-05 | $17.41 | $17.59 | $16.89 | $16.94 | $16.94 | 412,860 |
| 2016-02-04 | $17.33 | $18.67 | $16.71 | $16.99 | $16.99 | 500,040 |
| 2016-02-03 | $17.34 | $17.34 | $16.63 | $17.04 | $17.04 | 227,512 |
| 2016-02-02 | $17.44 | $17.44 | $16.88 | $17.17 | $17.17 | 202,211 |
| 2016-02-01 | $17.81 | $17.87 | $17.52 | $17.62 | $17.62 | 129,559 |
| 2016-01-29 | $17.68 | $18.02 | $17.68 | $17.92 | $17.92 | 298,687 |
| 2016-01-28 | $17.88 | $18.34 | $17.40 | $17.61 | $17.61 | 214,952 |
| 2016-01-27 | $18.27 | $18.30 | $17.54 | $17.63 | $17.63 | 212,084 |
| 2016-01-26 | $18.04 | $18.62 | $17.81 | $18.36 | $18.36 | 194,055 |
| 2016-01-25 | $18.23 | $18.27 | $17.68 | $17.92 | $17.92 | 160,094 |
| 2016-01-22 | $17.85 | $18.87 | $17.69 | $18.26 | $18.26 | 355,021 |
| 2016-01-21 | $17.76 | $18.04 | $17.42 | $17.69 | $17.69 | 243,508 |
| 2016-01-20 | $17.70 | $17.94 | $16.80 | $17.72 | $17.72 | 326,707 |
| 2016-01-19 | $18.63 | $18.63 | $17.62 | $17.83 | $17.83 | 179,402 |
| 2016-01-15 | $18.00 | $18.51 | $17.82 | $18.33 | $18.33 | 148,534 |
| 2016-01-14 | $18.88 | $19.03 | $18.46 | $18.56 | $18.56 | 202,026 |
| 2016-01-13 | $19.14 | $19.67 | $18.63 | $18.84 | $18.84 | 249,463 |
| 2016-01-12 | $19.45 | $19.57 | $18.82 | $19.29 | $19.29 | 121,774 |
| 2016-01-11 | $19.15 | $19.40 | $19.01 | $19.26 | $19.26 | 161,665 |
| 2016-01-08 | $19.77 | $19.77 | $18.89 | $18.92 | $18.92 | 223,781 |
| 2016-01-07 | $20.00 | $20.30 | $19.49 | $19.57 | $19.57 | 238,049 |
| 2016-01-06 | $20.50 | $20.86 | $20.40 | $20.50 | $20.50 | 219,934 |
| 2016-01-05 | $21.38 | $21.80 | $20.75 | $20.77 | $20.77 | 428,124 |
| 2016-01-04 | $21.62 | $21.95 | $20.87 | $21.01 | $21.01 | 288,104 |
| 2015-12-31 | $22.26 | $22.35 | $21.89 | $21.92 | $21.92 | 225,951 |
| 2015-12-30 | $22.27 | $22.48 | $22.23 | $22.38 | $22.38 | 218,867 |
| 2015-12-29 | $22.19 | $22.38 | $21.95 | $22.29 | $22.29 | 224,212 |
| 2015-12-28 | $21.87 | $22.12 | $21.47 | $22.12 | $22.12 | 145,594 |
| 2015-12-24 | $21.84 | $22.15 | $21.84 | $21.90 | $21.90 | 48,359 |
| 2015-12-23 | $21.95 | $22.18 | $21.76 | $21.94 | $21.94 | 99,922 |
| 2015-12-22 | $21.27 | $21.83 | $21.03 | $21.78 | $21.78 | 120,226 |
| 2015-12-21 | $20.90 | $21.67 | $20.89 | $21.29 | $21.29 | 151,139 |
| 2015-12-18 | $21.18 | $21.33 | $20.71 | $20.95 | $20.95 | 1,380,019 |
| 2015-12-17 | $21.80 | $21.86 | $21.17 | $21.27 | $21.27 | 175,538 |
| 2015-12-16 | $21.29 | $21.93 | $21.24 | $21.79 | $21.79 | 158,305 |
| 2015-12-15 | $21.03 | $21.37 | $20.88 | $21.04 | $21.04 | 177,206 |
| 2015-12-14 | $20.93 | $20.93 | $20.40 | $20.82 | $20.82 | 299,366 |
| 2015-12-11 | $21.19 | $21.41 | $21.00 | $21.02 | $21.02 | 175,120 |
| 2015-12-10 | $21.40 | $21.57 | $21.26 | $21.41 | $21.41 | 178,224 |
| 2015-12-09 | $21.64 | $21.81 | $21.25 | $21.39 | $21.39 | 397,429 |
| 2015-12-08 | $22.06 | $22.18 | $21.66 | $21.82 | $21.82 | 186,615 |
| 2015-12-07 | $22.48 | $22.56 | $22.23 | $22.38 | $22.38 | 116,173 |
| 2015-12-04 | $22.32 | $22.78 | $22.16 | $22.52 | $22.52 | 129,527 |
| 2015-12-03 | $22.71 | $22.75 | $22.16 | $22.21 | $22.21 | 199,981 |
| 2015-12-02 | $23.87 | $23.89 | $22.47 | $22.59 | $22.59 | 226,569 |
| 2015-12-01 | $23.42 | $23.90 | $23.16 | $23.84 | $23.84 | 161,473 |
| 2015-11-30 | $23.72 | $23.77 | $23.25 | $23.36 | $23.36 | 162,725 |
| 2015-11-27 | $23.81 | $23.98 | $23.66 | $23.78 | $23.78 | 81,794 |
| 2015-11-25 | $23.30 | $23.79 | $23.23 | $23.73 | $23.73 | 158,721 |
| 2015-11-24 | $22.93 | $23.32 | $22.70 | $23.25 | $23.25 | 171,754 |
| 2015-11-23 | $22.71 | $23.10 | $22.71 | $23.04 | $23.04 | 175,299 |
| 2015-11-20 | $22.71 | $22.96 | $22.43 | $22.69 | $22.69 | 159,544 |
| 2015-11-19 | $22.53 | $22.78 | $22.40 | $22.55 | $22.55 | 147,450 |
| 2015-11-18 | $22.23 | $22.71 | $22.17 | $22.58 | $22.58 | 160,808 |
| 2015-11-17 | $22.68 | $22.84 | $22.19 | $22.31 | $22.31 | 223,601 |
| 2015-11-16 | $21.97 | $22.70 | $21.97 | $22.65 | $22.65 | 98,467 |
| 2015-11-13 | $22.08 | $22.40 | $21.95 | $22.05 | $22.05 | 183,859 |
| 2015-11-12 | $22.96 | $22.98 | $22.23 | $22.23 | $22.23 | 216,576 |
| 2015-11-11 | $23.09 | $23.60 | $22.90 | $23.30 | $23.30 | 140,124 |
| 2015-11-10 | $22.43 | $23.21 | $22.16 | $23.07 | $23.07 | 176,041 |
| 2015-11-09 | $22.78 | $22.78 | $22.23 | $22.33 | $22.33 | 416,587 |
| 2015-11-06 | $22.70 | $22.88 | $22.37 | $22.78 | $22.78 | 248,883 |
| 2015-11-05 | $22.86 | $22.99 | $22.53 | $22.83 | $22.83 | 197,052 |
| 2015-11-04 | $23.24 | $23.31 | $22.74 | $22.79 | $22.79 | 275,848 |
| 2015-11-03 | $23.04 | $23.21 | $22.58 | $23.13 | $23.13 | 461,187 |
| 2015-11-02 | $22.93 | $23.13 | $22.79 | $23.05 | $23.05 | 260,785 |
| 2015-10-30 | $22.94 | $23.18 | $22.76 | $22.95 | $22.95 | 260,092 |
| 2015-10-29 | $23.31 | $23.36 | $22.68 | $22.98 | $22.98 | 247,329 |
| 2015-10-28 | $23.02 | $23.73 | $22.76 | $23.46 | $23.46 | 185,087 |
| 2015-10-27 | $23.31 | $23.31 | $22.85 | $23.03 | $23.03 | 410,047 |
| 2015-10-26 | $23.70 | $23.82 | $23.09 | $23.35 | $23.35 | 415,721 |
| 2015-10-23 | $24.01 | $24.50 | $23.40 | $23.67 | $23.67 | 388,037 |
| 2015-10-22 | $24.71 | $24.71 | $22.20 | $24.20 | $24.20 | 523,232 |
| 2015-10-21 | $25.35 | $25.48 | $25.05 | $25.28 | $25.28 | 164,315 |
| 2015-10-20 | $24.85 | $25.48 | $24.85 | $25.21 | $25.21 | 260,207 |
| 2015-10-19 | $24.43 | $24.80 | $24.40 | $24.79 | $24.79 | 223,369 |
| 2015-10-16 | $24.39 | $24.56 | $23.94 | $24.46 | $24.46 | 123,280 |
| 2015-10-15 | $23.97 | $24.45 | $23.65 | $24.33 | $24.33 | 194,598 |
| 2015-10-14 | $24.70 | $24.70 | $23.52 | $23.82 | $23.82 | 255,875 |
| 2015-10-13 | $24.89 | $25.45 | $24.58 | $24.61 | $24.61 | 117,190 |
| 2015-10-12 | $24.68 | $25.05 | $24.47 | $25.00 | $25.00 | 138,907 |
| 2015-10-09 | $25.23 | $25.23 | $24.58 | $24.62 | $24.62 | 195,551 |
| 2015-10-08 | $24.82 | $25.31 | $24.77 | $25.10 | $25.10 | 195,630 |
| 2015-10-07 | $23.86 | $24.90 | $23.71 | $24.86 | $24.86 | 327,188 |
| 2015-10-06 | $24.40 | $24.65 | $23.63 | $23.67 | $23.67 | 250,784 |
| 2015-10-05 | $23.83 | $24.54 | $23.67 | $24.31 | $24.31 | 487,317 |
| 2015-10-02 | $23.51 | $23.73 | $22.95 | $23.67 | $23.67 | 344,544 |
| 2015-10-01 | $23.59 | $24.07 | $23.26 | $23.73 | $23.73 | 221,487 |
| 2015-09-30 | $23.55 | $23.68 | $23.29 | $23.58 | $23.58 | 362,498 |
| 2015-09-29 | $24.02 | $24.24 | $23.16 | $23.33 | $23.33 | 217,372 |
| 2015-09-28 | $25.23 | $25.33 | $23.84 | $23.96 | $23.96 | 295,986 |
| 2015-09-25 | $25.00 | $25.52 | $24.85 | $25.46 | $25.46 | 296,658 |
| 2015-09-24 | $24.28 | $24.75 | $23.91 | $24.72 | $24.72 | 293,401 |
| 2015-09-23 | $24.66 | $24.74 | $24.31 | $24.42 | $24.42 | 178,260 |
| 2015-09-22 | $25.14 | $25.14 | $24.19 | $24.55 | $24.55 | 209,377 |
| 2015-09-21 | $25.86 | $26.20 | $25.20 | $25.31 | $25.31 | 136,564 |
| 2015-09-18 | $25.61 | $26.20 | $25.40 | $25.57 | $25.57 | 765,082 |
| 2015-09-17 | $25.85 | $26.36 | $25.74 | $25.91 | $25.91 | 255,453 |
| 2015-09-16 | $25.93 | $26.02 | $25.59 | $25.90 | $25.90 | 185,968 |
| 2015-09-15 | $25.64 | $26.06 | $25.60 | $25.84 | $25.84 | 297,654 |
| 2015-09-14 | $25.60 | $25.74 | $24.88 | $25.55 | $25.55 | 306,674 |
| 2015-09-11 | $25.13 | $25.67 | $24.91 | $25.62 | $25.62 | 302,232 |
| 2015-09-10 | $24.62 | $25.09 | $24.24 | $25.05 | $25.05 | 212,975 |
| 2015-09-09 | $24.99 | $25.47 | $24.58 | $24.94 | $24.94 | 270,364 |
| 2015-09-08 | $24.61 | $25.06 | $24.52 | $24.85 | $24.85 | 271,061 |
| 2015-09-04 | $24.64 | $24.84 | $24.23 | $24.34 | $24.34 | 102,636 |
| 2015-09-03 | $24.50 | $25.10 | $24.50 | $24.89 | $24.89 | 185,560 |
| 2015-09-02 | $24.55 | $24.55 | $24.08 | $24.27 | $24.27 | 464,823 |
| 2015-09-01 | $23.72 | $24.80 | $23.72 | $24.14 | $24.14 | 226,849 |
| 2015-08-31 | $24.64 | $25.30 | $24.60 | $24.98 | $24.98 | 158,037 |
| 2015-08-28 | $24.71 | $25.15 | $24.51 | $24.72 | $24.72 | 165,330 |
| 2015-08-27 | $24.76 | $24.97 | $24.04 | $24.69 | $24.69 | 170,662 |
| 2015-08-26 | $24.59 | $24.66 | $23.85 | $24.50 | $24.50 | 274,114 |
| 2015-08-25 | $25.08 | $25.23 | $24.17 | $24.19 | $24.19 | 371,718 |
| 2015-08-24 | $24.74 | $26.40 | $17.25 | $24.39 | $24.39 | 376,401 |
| 2015-08-21 | $25.65 | $26.25 | $25.34 | $25.76 | $25.76 | 326,028 |
MI Homes Inc (MHO) News Headlines
.jpg)
.jpg)
.jpg)
California Is Running Out of Safe Places to Build Homes Due to Fires, Rising Seas
None
bloomberg.com July 2, 2025Recent MI Homes Inc (MHO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to MI Homes Inc (MHO) in the Residential Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lennar Corp - Class A | LEN | Residential Construction | Consumer Cyclical | 18,235 |
| D.R. Horton Inc | DHI | Residential Construction | Consumer Cyclical | 12,380 |
| PulteGroup Inc | PHM | Residential Construction | Consumer Cyclical | 9,200 |
| Toll Brothers Inc | TOL | Residential Construction | Consumer Cyclical | 8,400 |
| Beazer Homes USA Inc | BZH | Residential Construction | Consumer Cyclical | 7,000 |
| Skyline Champion Corp | SKY | Residential Construction | Consumer Cyclical | 7,000 |
| Taylor Morrison Home Corp | TMHC | Residential Construction | Consumer Cyclical | 5,500 |
| Meritage Homes Corp | MTH | Residential Construction | Consumer Cyclical | 4,140 |
| Tri Pointe Homes Inc | TPH | Residential Construction | Consumer Cyclical | 3,300 |
| Century Communities Inc | CCS | Residential Construction | Consumer Cyclical | 3,240 |