Merit Medical Systems Inc (MMSI) Exchange: NASDAQ
Data as of April 23, 2024
$74.18 ($0.93) 1.27%
Merit Medical Systems Inc - Daily Information
Click for more stock information on Merit Medical Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $73.44 |
| Previous Close | $74.18 |
| High | $75.04 |
| Low | $73.44 |
| Adjusted Open | $73.44 |
| Previous Adjusted Close | $74.18 |
| Adjusted High | $75.04 |
| Adjusted Low | $73.44 |
About Merit Medical Systems Inc (MMSI)
Merit Medical Systems Inc. was established in 1987 by Fred P. Lampropoulos, who is currently the Chairman of the Board and CEO. The company designs, develops, manufactures, and markets community-based medical devices for markets such as interventional cardiology and radiology, electrophysiology, oncology and other specialty areas. Since its inception, Merit Medical Systems has experienced rapid growth and become a global leader in these markets. Today, Merit Medical Systems has a presence in more than 75 countries and employs over 8,000 people.
Invest in Merit Medical Systems Inc (MMSI)
Historical Stock Data for Merit Medical Systems Inc (MMSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $73.44 | $75.04 | $73.44 | $74.18 | $74.18 | 381,140 |
| 2024-04-22 | $72.12 | $73.39 | $71.57 | $73.25 | $73.25 | 289,012 |
| 2024-04-19 | $70.70 | $72.63 | $70.70 | $72.03 | $72.03 | 533,932 |
| 2024-04-18 | $71.51 | $72.06 | $70.82 | $70.99 | $70.99 | 269,998 |
| 2024-04-17 | $72.88 | $72.97 | $71.28 | $71.51 | $71.51 | 287,571 |
| 2024-04-16 | $71.94 | $72.91 | $71.29 | $72.75 | $72.75 | 174,911 |
| 2024-04-15 | $73.00 | $73.63 | $71.70 | $71.96 | $71.96 | 381,615 |
| 2024-04-12 | $73.06 | $73.81 | $71.72 | $72.63 | $72.63 | 243,934 |
| 2024-04-11 | $73.07 | $74.09 | $72.20 | $73.57 | $73.57 | 264,701 |
| 2024-04-10 | $71.54 | $72.57 | $71.41 | $71.95 | $71.95 | 345,002 |
| 2024-04-09 | $72.94 | $73.52 | $71.96 | $72.51 | $72.51 | 222,512 |
| 2024-04-08 | $72.58 | $73.16 | $72.11 | $73.08 | $73.08 | 397,600 |
| 2024-04-05 | $71.75 | $72.80 | $71.52 | $72.35 | $72.35 | 253,176 |
| 2024-04-04 | $73.43 | $73.93 | $71.82 | $71.94 | $71.94 | 433,992 |
| 2024-04-03 | $72.40 | $73.36 | $72.03 | $72.85 | $72.85 | 213,945 |
| 2024-04-02 | $74.44 | $74.44 | $71.96 | $72.29 | $72.29 | 405,697 |
| 2024-04-01 | $75.93 | $76.36 | $74.73 | $75.13 | $75.13 | 307,685 |
| 2024-03-28 | $75.49 | $76.37 | $75.13 | $75.75 | $75.75 | 314,270 |
| 2024-03-27 | $73.58 | $75.52 | $73.58 | $75.46 | $75.46 | 488,304 |
| 2024-03-26 | $73.19 | $73.47 | $72.46 | $72.91 | $72.91 | 453,152 |
| 2024-03-25 | $72.45 | $73.01 | $72.20 | $72.79 | $72.79 | 312,970 |
| 2024-03-22 | $72.62 | $73.11 | $72.09 | $72.31 | $72.31 | 304,600 |
| 2024-03-21 | $73.33 | $73.68 | $72.49 | $73.07 | $73.07 | 316,493 |
| 2024-03-20 | $72.91 | $73.29 | $72.34 | $72.89 | $72.89 | 419,505 |
| 2024-03-19 | $72.47 | $73.48 | $71.70 | $73.10 | $73.10 | 345,466 |
| 2024-03-18 | $71.70 | $72.92 | $70.95 | $72.20 | $72.20 | 325,206 |
| 2024-03-15 | $71.45 | $72.12 | $70.86 | $71.86 | $71.86 | 734,050 |
| 2024-03-14 | $72.74 | $72.74 | $71.37 | $71.93 | $71.93 | 579,869 |
| 2024-03-13 | $73.80 | $74.05 | $72.58 | $73.01 | $73.01 | 379,514 |
| 2024-03-12 | $74.32 | $74.61 | $73.22 | $73.91 | $73.91 | 687,417 |
| 2024-03-11 | $74.95 | $75.64 | $74.13 | $74.61 | $74.61 | 553,137 |
| 2024-03-08 | $75.75 | $76.99 | $75.19 | $75.20 | $75.20 | 305,220 |
| 2024-03-07 | $75.25 | $76.27 | $75.11 | $75.37 | $75.37 | 371,794 |
| 2024-03-06 | $75.49 | $75.49 | $74.49 | $74.85 | $74.85 | 333,503 |
| 2024-03-05 | $76.61 | $76.85 | $75.00 | $75.11 | $75.11 | 655,997 |
| 2024-03-04 | $75.90 | $76.78 | $75.78 | $76.51 | $76.51 | 517,044 |
| 2024-03-01 | $76.72 | $76.94 | $75.63 | $76.26 | $76.26 | 441,198 |
| 2024-02-29 | $81.15 | $81.15 | $75.01 | $76.20 | $76.20 | 938,057 |
| 2024-02-28 | $80.29 | $80.93 | $79.34 | $80.13 | $80.13 | 540,131 |
| 2024-02-27 | $80.32 | $80.99 | $79.65 | $80.48 | $80.48 | 280,315 |
| 2024-02-26 | $79.48 | $80.88 | $79.10 | $79.78 | $79.78 | 169,386 |
| 2024-02-23 | $79.64 | $80.73 | $79.41 | $79.81 | $79.81 | 301,130 |
| 2024-02-22 | $79.13 | $79.91 | $78.82 | $79.80 | $79.80 | 318,436 |
| 2024-02-21 | $79.37 | $79.72 | $78.61 | $79.31 | $79.31 | 706,465 |
| 2024-02-20 | $78.61 | $80.18 | $78.61 | $79.95 | $79.95 | 538,401 |
| 2024-02-16 | $79.20 | $81.10 | $78.72 | $79.45 | $79.45 | 306,988 |
| 2024-02-15 | $80.09 | $80.30 | $79.23 | $79.57 | $79.57 | 289,580 |
| 2024-02-14 | $79.30 | $79.56 | $78.28 | $79.37 | $79.37 | 411,580 |
| 2024-02-13 | $78.27 | $79.96 | $77.37 | $78.56 | $78.56 | 631,691 |
| 2024-02-12 | $79.77 | $80.66 | $79.25 | $79.97 | $79.97 | 305,614 |
| 2024-02-09 | $79.50 | $80.52 | $79.32 | $79.98 | $79.98 | 512,536 |
| 2024-02-08 | $77.46 | $79.42 | $77.09 | $79.20 | $79.20 | 452,699 |
| 2024-02-07 | $78.61 | $78.65 | $77.40 | $77.80 | $77.80 | 292,547 |
| 2024-02-06 | $78.28 | $79.28 | $77.80 | $78.62 | $78.62 | 310,778 |
| 2024-02-05 | $78.65 | $79.93 | $78.34 | $78.36 | $78.36 | 289,084 |
| 2024-02-02 | $79.27 | $79.97 | $78.23 | $79.31 | $79.31 | 291,273 |
| 2024-02-01 | $78.57 | $80.08 | $77.35 | $80.03 | $80.03 | 466,497 |
| 2024-01-31 | $79.40 | $80.01 | $78.29 | $78.30 | $78.30 | 338,598 |
| 2024-01-30 | $80.24 | $80.43 | $78.90 | $79.01 | $79.01 | 273,081 |
| 2024-01-29 | $78.18 | $80.32 | $77.91 | $80.26 | $80.26 | 430,481 |
| 2024-01-26 | $78.50 | $78.50 | $77.36 | $78.12 | $78.12 | 288,418 |
| 2024-01-25 | $80.69 | $81.40 | $77.99 | $78.23 | $78.23 | 915,555 |
| 2024-01-24 | $81.52 | $81.99 | $79.84 | $79.88 | $79.88 | 804,158 |
| 2024-01-23 | $81.53 | $81.88 | $79.98 | $81.00 | $81.00 | 695,885 |
| 2024-01-22 | $79.67 | $81.38 | $79.58 | $81.25 | $81.25 | 727,058 |
| 2024-01-19 | $78.83 | $79.02 | $76.99 | $79.00 | $79.00 | 901,838 |
| 2024-01-18 | $78.33 | $78.83 | $77.51 | $78.51 | $78.51 | 667,570 |
| 2024-01-17 | $77.41 | $78.32 | $77.00 | $77.96 | $77.96 | 706,143 |
| 2024-01-16 | $78.43 | $78.73 | $77.87 | $78.00 | $78.00 | 444,237 |
| 2024-01-12 | $79.47 | $79.87 | $78.50 | $79.00 | $79.00 | 463,371 |
| 2024-01-11 | $79.34 | $79.61 | $78.06 | $78.37 | $78.37 | 393,170 |
| 2024-01-10 | $77.89 | $79.52 | $77.52 | $79.27 | $79.27 | 576,831 |
| 2024-01-09 | $77.28 | $78.72 | $77.06 | $77.99 | $77.99 | 1,186,595 |
| 2024-01-08 | $75.91 | $78.04 | $75.66 | $77.88 | $77.88 | 968,116 |
| 2024-01-05 | $75.48 | $76.15 | $75.00 | $75.36 | $75.36 | 872,434 |
| 2024-01-04 | $75.12 | $76.13 | $74.35 | $75.59 | $75.59 | 1,325,259 |
| 2024-01-03 | $76.35 | $76.62 | $74.21 | $74.80 | $74.80 | 1,196,763 |
| 2024-01-02 | $75.50 | $76.99 | $74.52 | $76.38 | $76.38 | 1,257,573 |
| 2023-12-29 | $76.27 | $76.67 | $75.57 | $75.96 | $75.96 | 225,464 |
| 2023-12-28 | $76.60 | $77.34 | $76.50 | $76.56 | $76.56 | 585,499 |
| 2023-12-27 | $76.74 | $77.30 | $76.19 | $76.70 | $76.70 | 266,438 |
| 2023-12-26 | $75.72 | $76.56 | $75.43 | $76.52 | $76.52 | 254,368 |
| 2023-12-22 | $75.15 | $76.22 | $75.00 | $75.59 | $75.59 | 457,363 |
| 2023-12-21 | $75.00 | $75.81 | $73.52 | $75.03 | $75.03 | 546,216 |
| 2023-12-20 | $71.27 | $72.78 | $70.51 | $71.67 | $71.67 | 463,142 |
| 2023-12-19 | $71.25 | $72.01 | $70.31 | $71.03 | $71.03 | 493,672 |
| 2023-12-18 | $71.96 | $72.04 | $70.68 | $71.25 | $71.25 | 302,251 |
| 2023-12-15 | $72.22 | $72.84 | $71.14 | $71.56 | $71.56 | 1,190,577 |
| 2023-12-14 | $72.94 | $73.46 | $71.24 | $71.98 | $71.98 | 1,077,076 |
| 2023-12-13 | $68.52 | $71.93 | $68.30 | $71.92 | $71.92 | 518,631 |
| 2023-12-12 | $69.20 | $69.72 | $67.81 | $69.00 | $69.00 | 540,473 |
| 2023-12-11 | $70.02 | $70.48 | $68.38 | $68.78 | $68.78 | 537,453 |
| 2023-12-08 | $69.81 | $70.09 | $69.43 | $69.82 | $69.82 | 646,479 |
| 2023-12-07 | $68.76 | $69.78 | $68.14 | $69.61 | $69.61 | 1,099,413 |
| 2023-12-06 | $66.60 | $68.60 | $65.46 | $68.59 | $68.59 | 3,703,566 |
| 2023-12-05 | $69.50 | $69.50 | $65.50 | $65.53 | $65.53 | 2,553,264 |
| 2023-12-04 | $72.35 | $73.96 | $72.28 | $73.94 | $73.94 | 300,365 |
| 2023-12-01 | $71.50 | $72.91 | $71.13 | $72.71 | $72.71 | 262,578 |
| 2023-11-30 | $70.71 | $71.73 | $69.86 | $71.56 | $71.56 | 253,136 |
| 2023-11-29 | $70.96 | $71.29 | $70.36 | $70.66 | $70.66 | 172,626 |
| 2023-11-28 | $71.60 | $71.60 | $70.45 | $70.53 | $70.53 | 133,607 |
| 2023-11-27 | $72.12 | $72.12 | $71.57 | $71.77 | $71.77 | 133,960 |
| 2023-11-24 | $71.92 | $72.51 | $71.64 | $72.32 | $72.32 | 58,948 |
| 2023-11-22 | $72.26 | $72.70 | $71.32 | $71.67 | $71.67 | 129,763 |
| 2023-11-21 | $71.61 | $71.83 | $71.24 | $71.74 | $71.74 | 127,279 |
| 2023-11-20 | $71.57 | $72.03 | $71.22 | $71.81 | $71.81 | 144,283 |
| 2023-11-17 | $71.91 | $72.99 | $71.25 | $71.37 | $71.37 | 249,600 |
| 2023-11-16 | $72.58 | $72.70 | $71.52 | $71.60 | $71.60 | 172,226 |
| 2023-11-15 | $72.91 | $73.84 | $71.98 | $72.14 | $72.14 | 262,858 |
| 2023-11-14 | $72.68 | $73.47 | $72.01 | $73.43 | $73.43 | 202,688 |
| 2023-11-13 | $70.27 | $71.84 | $69.90 | $70.94 | $70.94 | 272,395 |
| 2023-11-10 | $70.11 | $70.20 | $68.88 | $69.64 | $69.64 | 165,308 |
| 2023-11-09 | $71.27 | $71.48 | $68.77 | $69.77 | $69.77 | 222,836 |
| 2023-11-08 | $71.75 | $72.07 | $70.80 | $71.28 | $71.28 | 224,688 |
| 2023-11-07 | $70.98 | $71.99 | $70.65 | $71.68 | $71.68 | 272,314 |
| 2023-11-06 | $71.59 | $71.59 | $70.49 | $71.14 | $71.14 | 301,336 |
| 2023-11-03 | $71.81 | $72.28 | $70.98 | $71.85 | $71.85 | 311,161 |
| 2023-11-02 | $71.46 | $71.63 | $69.90 | $70.63 | $70.63 | 272,963 |
| 2023-11-01 | $68.74 | $71.36 | $68.56 | $71.06 | $71.06 | 431,086 |
| 2023-10-31 | $66.73 | $68.83 | $66.73 | $68.74 | $68.74 | 281,317 |
| 2023-10-30 | $69.13 | $69.13 | $66.25 | $66.45 | $66.45 | 494,773 |
| 2023-10-27 | $67.00 | $69.27 | $63.13 | $69.00 | $69.00 | 857,420 |
| 2023-10-26 | $64.16 | $64.69 | $63.30 | $63.49 | $63.49 | 382,892 |
| 2023-10-25 | $65.04 | $65.28 | $63.57 | $64.04 | $64.04 | 289,197 |
| 2023-10-24 | $65.03 | $66.18 | $64.74 | $65.29 | $65.29 | 244,116 |
| 2023-10-23 | $64.88 | $65.82 | $64.54 | $64.73 | $64.73 | 304,351 |
| 2023-10-20 | $64.99 | $65.78 | $64.71 | $64.83 | $64.83 | 268,731 |
| 2023-10-19 | $66.00 | $66.38 | $64.71 | $64.72 | $64.72 | 262,706 |
| 2023-10-18 | $65.87 | $66.84 | $64.83 | $66.00 | $66.00 | 159,404 |
| 2023-10-17 | $65.45 | $66.99 | $65.16 | $65.98 | $65.98 | 264,473 |
| 2023-10-16 | $65.08 | $66.20 | $64.62 | $66.05 | $66.05 | 210,388 |
| 2023-10-13 | $62.92 | $64.74 | $62.58 | $64.63 | $64.63 | 304,390 |
| 2023-10-12 | $65.71 | $65.71 | $62.62 | $62.92 | $62.92 | 349,206 |
| 2023-10-11 | $68.44 | $68.63 | $64.74 | $65.71 | $65.71 | 435,374 |
| 2023-10-10 | $68.49 | $69.57 | $68.06 | $68.61 | $68.61 | 261,495 |
| 2023-10-09 | $67.18 | $68.20 | $66.81 | $68.14 | $68.14 | 145,252 |
| 2023-10-06 | $66.70 | $67.96 | $66.52 | $67.75 | $67.75 | 173,498 |
| 2023-10-05 | $66.32 | $67.02 | $65.89 | $66.71 | $66.71 | 244,110 |
| 2023-10-04 | $67.59 | $67.75 | $66.55 | $66.85 | $66.85 | 234,304 |
| 2023-10-03 | $67.20 | $67.74 | $66.63 | $67.27 | $67.27 | 223,021 |
| 2023-10-02 | $68.75 | $68.86 | $66.83 | $67.23 | $67.23 | 423,487 |
| 2023-09-29 | $69.48 | $70.58 | $68.80 | $69.02 | $69.02 | 451,150 |
| 2023-09-28 | $68.21 | $70.06 | $66.85 | $69.42 | $69.42 | 539,211 |
| 2023-09-27 | $67.74 | $68.20 | $67.28 | $67.97 | $67.97 | 217,146 |
| 2023-09-26 | $67.91 | $68.44 | $67.23 | $67.33 | $67.33 | 322,679 |
| 2023-09-25 | $67.69 | $68.47 | $67.30 | $68.38 | $68.38 | 253,500 |
| 2023-09-22 | $67.80 | $68.95 | $67.77 | $68.12 | $68.12 | 283,518 |
| 2023-09-21 | $67.90 | $68.68 | $66.26 | $67.99 | $67.99 | 322,664 |
| 2023-09-20 | $69.51 | $69.96 | $67.90 | $68.50 | $68.50 | 429,732 |
| 2023-09-19 | $68.60 | $69.65 | $68.04 | $69.18 | $69.18 | 312,806 |
| 2023-09-18 | $68.17 | $69.14 | $67.56 | $68.62 | $68.62 | 233,156 |
| 2023-09-15 | $68.37 | $68.55 | $67.09 | $68.16 | $68.16 | 1,009,483 |
| 2023-09-14 | $67.90 | $68.77 | $67.63 | $68.32 | $68.32 | 500,030 |
| 2023-09-13 | $65.94 | $68.02 | $65.81 | $67.76 | $67.76 | 481,252 |
| 2023-09-12 | $65.89 | $66.47 | $65.05 | $66.13 | $66.13 | 401,011 |
| 2023-09-11 | $63.66 | $66.54 | $63.62 | $65.97 | $65.97 | 655,747 |
| 2023-09-08 | $63.27 | $64.34 | $62.67 | $63.62 | $63.62 | 272,700 |
| 2023-09-07 | $64.77 | $64.90 | $63.02 | $63.36 | $63.36 | 246,497 |
| 2023-09-06 | $64.25 | $64.80 | $63.77 | $64.77 | $64.77 | 344,001 |
| 2023-09-05 | $65.10 | $65.64 | $62.74 | $63.90 | $63.90 | 358,153 |
| 2023-09-01 | $65.63 | $65.87 | $65.05 | $65.30 | $65.30 | 289,447 |
| 2023-08-31 | $66.22 | $66.28 | $65.08 | $65.28 | $65.28 | 345,855 |
| 2023-08-30 | $66.64 | $66.74 | $65.99 | $66.17 | $66.17 | 258,637 |
| 2023-08-29 | $66.01 | $66.81 | $65.50 | $66.64 | $66.64 | 199,205 |
| 2023-08-28 | $67.28 | $68.21 | $65.75 | $65.91 | $65.91 | 322,288 |
| 2023-08-25 | $67.03 | $67.42 | $66.15 | $67.19 | $67.19 | 391,799 |
| 2023-08-24 | $68.85 | $69.01 | $67.00 | $67.07 | $67.07 | 241,746 |
| 2023-08-23 | $69.12 | $69.64 | $68.67 | $69.11 | $69.11 | 239,891 |
| 2023-08-22 | $67.99 | $68.84 | $67.78 | $68.80 | $68.80 | 189,601 |
| 2023-08-21 | $67.99 | $68.57 | $67.35 | $67.80 | $67.80 | 220,757 |
| 2023-08-18 | $67.58 | $68.44 | $67.37 | $67.97 | $67.97 | 373,195 |
| 2023-08-17 | $67.49 | $68.07 | $67.02 | $67.65 | $67.65 | 241,366 |
| 2023-08-16 | $68.33 | $68.74 | $67.25 | $67.29 | $67.29 | 250,562 |
| 2023-08-15 | $68.15 | $68.49 | $67.96 | $68.39 | $68.39 | 238,258 |
| 2023-08-14 | $68.58 | $68.93 | $68.09 | $68.29 | $68.29 | 304,189 |
| 2023-08-11 | $68.85 | $69.43 | $68.34 | $68.71 | $68.71 | 433,972 |
| 2023-08-10 | $69.61 | $69.92 | $68.85 | $68.93 | $68.93 | 315,538 |
| 2023-08-09 | $69.80 | $70.02 | $68.94 | $69.41 | $69.41 | 416,655 |
| 2023-08-08 | $70.36 | $71.18 | $69.02 | $69.89 | $69.89 | 299,579 |
| 2023-08-07 | $71.86 | $72.50 | $71.03 | $71.31 | $71.31 | 357,041 |
| 2023-08-04 | $72.21 | $72.87 | $71.79 | $71.90 | $71.90 | 384,932 |
| 2023-08-03 | $73.13 | $73.46 | $71.37 | $72.20 | $72.20 | 303,299 |
| 2023-08-02 | $73.53 | $74.40 | $73.01 | $73.65 | $73.65 | 372,716 |
| 2023-08-01 | $74.21 | $74.48 | $73.76 | $74.07 | $74.07 | 273,440 |
| 2023-07-31 | $73.59 | $75.00 | $73.32 | $74.67 | $74.67 | 442,316 |
| 2023-07-28 | $72.47 | $73.59 | $72.20 | $73.50 | $73.50 | 436,058 |
| 2023-07-27 | $73.34 | $74.65 | $72.30 | $72.38 | $72.38 | 637,051 |
| 2023-07-26 | $78.00 | $78.00 | $72.21 | $72.50 | $72.50 | 1,222,396 |
| 2023-07-25 | $79.85 | $81.85 | $79.81 | $81.53 | $81.53 | 402,501 |
| 2023-07-24 | $81.69 | $81.73 | $80.12 | $80.19 | $80.19 | 272,761 |
| 2023-07-21 | $82.45 | $83.59 | $81.86 | $82.00 | $82.00 | 322,107 |
| 2023-07-20 | $82.63 | $83.10 | $81.92 | $81.96 | $81.96 | 243,911 |
| 2023-07-19 | $83.55 | $84.21 | $81.08 | $82.39 | $82.39 | 400,339 |
| 2023-07-18 | $84.17 | $84.37 | $83.44 | $83.68 | $83.68 | 245,603 |
| 2023-07-17 | $84.46 | $84.98 | $83.87 | $84.17 | $84.17 | 215,730 |
| 2023-07-14 | $84.24 | $85.18 | $83.75 | $84.73 | $84.73 | 231,046 |
| 2023-07-13 | $84.50 | $84.72 | $83.28 | $84.26 | $84.26 | 258,836 |
| 2023-07-12 | $83.03 | $84.53 | $82.68 | $84.11 | $84.11 | 478,316 |
| 2023-07-11 | $81.49 | $82.55 | $81.15 | $82.26 | $82.26 | 232,384 |
| 2023-07-10 | $79.34 | $81.87 | $79.34 | $81.49 | $81.49 | 247,281 |
| 2023-07-07 | $79.40 | $80.41 | $79.33 | $79.61 | $79.61 | 436,546 |
| 2023-07-06 | $80.34 | $80.45 | $79.26 | $79.40 | $79.40 | 249,253 |
| 2023-07-05 | $82.38 | $82.38 | $80.64 | $80.92 | $80.92 | 225,771 |
| 2023-07-03 | $83.38 | $83.38 | $82.02 | $82.51 | $82.51 | 104,747 |
| 2023-06-30 | $83.93 | $84.34 | $83.47 | $83.64 | $83.64 | 440,072 |
| 2023-06-29 | $82.09 | $84.05 | $82.05 | $83.42 | $83.42 | 243,432 |
| 2023-06-28 | $82.50 | $82.77 | $82.11 | $82.34 | $82.34 | 140,402 |
| 2023-06-27 | $82.26 | $82.80 | $81.93 | $82.47 | $82.47 | 148,972 |
| 2023-06-26 | $82.04 | $83.03 | $81.61 | $82.30 | $82.30 | 233,192 |
| 2023-06-23 | $83.14 | $83.62 | $81.89 | $82.17 | $82.17 | 842,386 |
| 2023-06-22 | $82.84 | $83.93 | $82.52 | $83.67 | $83.67 | 217,874 |
| 2023-06-21 | $82.91 | $83.33 | $82.18 | $82.64 | $82.64 | 326,402 |
| 2023-06-20 | $83.12 | $83.65 | $82.45 | $82.91 | $82.91 | 413,093 |
| 2023-06-16 | $83.07 | $83.50 | $81.58 | $83.28 | $83.28 | 851,275 |
| 2023-06-15 | $82.68 | $83.31 | $81.60 | $82.19 | $82.19 | 268,950 |
| 2023-06-14 | $82.70 | $84.45 | $82.23 | $82.94 | $82.94 | 724,676 |
| 2023-06-13 | $83.03 | $83.96 | $82.29 | $82.32 | $82.32 | 319,989 |
| 2023-06-12 | $83.63 | $83.66 | $82.65 | $83.10 | $83.10 | 221,876 |
| 2023-06-09 | $84.89 | $84.95 | $83.22 | $83.69 | $83.69 | 158,319 |
| 2023-06-08 | $84.91 | $85.45 | $83.91 | $84.26 | $84.26 | 245,031 |
| 2023-06-07 | $84.64 | $85.62 | $84.06 | $85.24 | $85.24 | 240,356 |
| 2023-06-06 | $83.72 | $84.73 | $83.26 | $84.42 | $84.42 | 233,023 |
| 2023-06-05 | $84.49 | $84.49 | $82.57 | $83.95 | $83.95 | 146,254 |
| 2023-06-02 | $83.19 | $84.53 | $82.18 | $84.35 | $84.35 | 221,014 |
| 2023-06-01 | $82.12 | $82.96 | $81.08 | $82.89 | $82.89 | 181,812 |
| 2023-05-31 | $81.46 | $82.77 | $80.93 | $82.40 | $82.40 | 269,612 |
| 2023-05-30 | $81.31 | $81.87 | $81.06 | $81.44 | $81.44 | 135,540 |
| 2023-05-26 | $81.17 | $81.87 | $80.72 | $81.44 | $81.44 | 120,518 |
| 2023-05-25 | $80.01 | $81.06 | $79.65 | $80.95 | $80.95 | 216,386 |
| 2023-05-24 | $80.69 | $81.61 | $79.76 | $80.51 | $80.51 | 251,140 |
| 2023-05-23 | $84.20 | $84.30 | $80.23 | $80.66 | $80.66 | 344,308 |
| 2023-05-22 | $84.44 | $85.10 | $84.13 | $84.44 | $84.44 | 150,330 |
| 2023-05-19 | $84.65 | $85.16 | $84.14 | $84.59 | $84.59 | 282,285 |
| 2023-05-18 | $83.72 | $84.45 | $83.24 | $83.99 | $83.99 | 134,911 |
| 2023-05-17 | $84.33 | $84.53 | $82.85 | $83.94 | $83.94 | 196,864 |
| 2023-05-16 | $83.55 | $84.50 | $83.17 | $84.05 | $84.05 | 151,711 |
| 2023-05-15 | $84.12 | $84.88 | $83.66 | $84.14 | $84.14 | 143,856 |
| 2023-05-12 | $83.98 | $84.34 | $83.14 | $84.05 | $84.05 | 215,078 |
| 2023-05-11 | $83.96 | $84.48 | $83.50 | $83.98 | $83.98 | 236,161 |
| 2023-05-10 | $85.38 | $85.38 | $83.95 | $84.53 | $84.53 | 183,728 |
| 2023-05-09 | $84.46 | $85.39 | $84.17 | $84.60 | $84.60 | 202,488 |
| 2023-05-08 | $84.76 | $84.90 | $83.94 | $84.84 | $84.84 | 178,298 |
| 2023-05-05 | $84.02 | $85.08 | $83.84 | $84.82 | $84.82 | 206,395 |
| 2023-05-04 | $82.81 | $83.91 | $82.23 | $83.34 | $83.34 | 240,615 |
| 2023-05-03 | $82.26 | $83.73 | $81.78 | $83.39 | $83.39 | 369,347 |
| 2023-05-02 | $81.98 | $82.15 | $80.92 | $81.77 | $81.77 | 334,270 |
| 2023-05-01 | $81.17 | $82.36 | $80.52 | $82.12 | $82.12 | 285,885 |
| 2023-04-28 | $81.58 | $82.48 | $81.08 | $81.29 | $81.29 | 355,007 |
| 2023-04-27 | $80.00 | $82.99 | $79.60 | $81.76 | $81.76 | 845,126 |
| 2023-04-26 | $77.29 | $77.91 | $76.32 | $77.67 | $77.67 | 228,447 |
| 2023-04-25 | $79.18 | $79.18 | $77.71 | $78.11 | $78.11 | 233,342 |
| 2023-04-24 | $78.38 | $79.18 | $78.18 | $79.00 | $79.00 | 184,444 |
| 2023-04-21 | $77.58 | $78.73 | $77.36 | $78.25 | $78.25 | 195,195 |
| 2023-04-20 | $77.40 | $78.21 | $76.93 | $77.43 | $77.43 | 236,268 |
| 2023-04-19 | $76.84 | $78.32 | $76.47 | $77.61 | $77.61 | 358,081 |
| 2023-04-18 | $76.09 | $76.38 | $75.01 | $76.06 | $76.06 | 227,747 |
| 2023-04-17 | $77.68 | $77.70 | $75.62 | $76.08 | $76.08 | 299,519 |
| 2023-04-14 | $77.10 | $77.49 | $76.49 | $77.47 | $77.47 | 151,000 |
| 2023-04-13 | $76.37 | $77.49 | $72.51 | $77.24 | $77.24 | 193,882 |
| 2023-04-12 | $76.92 | $76.96 | $75.88 | $75.99 | $75.99 | 159,410 |
| 2023-04-11 | $75.73 | $77.15 | $75.73 | $76.66 | $76.66 | 284,255 |
| 2023-04-10 | $74.22 | $75.82 | $74.20 | $75.58 | $75.58 | 397,504 |
| 2023-04-06 | $75.07 | $75.49 | $74.28 | $74.92 | $74.92 | 144,225 |
| 2023-04-05 | $74.61 | $75.34 | $74.45 | $75.10 | $75.10 | 195,167 |
| 2023-04-04 | $73.68 | $74.76 | $73.34 | $74.76 | $74.76 | 178,724 |
| 2023-04-03 | $73.77 | $74.30 | $73.08 | $74.03 | $74.03 | 332,631 |
| 2023-03-31 | $73.31 | $74.21 | $73.03 | $73.95 | $73.95 | 325,309 |
| 2023-03-30 | $72.69 | $73.06 | $72.02 | $72.97 | $72.97 | 160,432 |
| 2023-03-29 | $72.59 | $72.89 | $71.95 | $72.42 | $72.42 | 170,043 |
| 2023-03-28 | $72.22 | $72.71 | $71.71 | $72.23 | $72.23 | 172,940 |
| 2023-03-27 | $72.58 | $73.10 | $71.80 | $72.63 | $72.63 | 130,696 |
| 2023-03-24 | $70.61 | $72.23 | $70.06 | $72.08 | $72.08 | 183,853 |
| 2023-03-23 | $70.96 | $72.17 | $70.48 | $70.92 | $70.92 | 216,357 |
| 2023-03-22 | $70.22 | $72.02 | $70.22 | $70.52 | $70.52 | 199,560 |
| 2023-03-21 | $71.59 | $71.94 | $69.99 | $70.81 | $70.81 | 286,056 |
| 2023-03-20 | $70.09 | $71.60 | $69.89 | $71.07 | $71.07 | 309,524 |
| 2023-03-17 | $70.80 | $70.98 | $69.28 | $69.56 | $69.56 | 842,064 |
| 2023-03-16 | $67.28 | $71.18 | $65.60 | $70.96 | $70.96 | 368,954 |
| 2023-03-15 | $67.88 | $68.51 | $67.02 | $68.03 | $68.03 | 289,740 |
| 2023-03-14 | $68.00 | $69.28 | $67.00 | $68.95 | $68.95 | 295,223 |
| 2023-03-13 | $66.42 | $68.13 | $66.37 | $67.08 | $67.08 | 271,119 |
| 2023-03-10 | $66.31 | $67.17 | $65.22 | $67.07 | $67.07 | 441,869 |
| 2023-03-09 | $67.00 | $67.12 | $65.68 | $66.50 | $66.50 | 279,420 |
| 2023-03-08 | $66.36 | $67.18 | $65.65 | $66.73 | $66.73 | 243,422 |
| 2023-03-07 | $67.08 | $67.26 | $65.73 | $66.13 | $66.13 | 403,825 |
| 2023-03-06 | $69.79 | $70.07 | $66.20 | $66.95 | $66.95 | 374,299 |
| 2023-03-03 | $70.57 | $70.57 | $69.28 | $70.07 | $70.07 | 269,535 |
| 2023-03-02 | $68.79 | $70.14 | $68.19 | $69.87 | $69.87 | 254,150 |
| 2023-03-01 | $70.33 | $70.50 | $69.05 | $69.13 | $69.13 | 230,266 |
| 2023-02-28 | $70.05 | $71.34 | $70.05 | $70.58 | $70.58 | 419,596 |
| 2023-02-27 | $71.04 | $71.58 | $70.38 | $70.38 | $70.38 | 226,858 |
| 2023-02-24 | $70.71 | $71.79 | $69.74 | $70.66 | $70.66 | 257,419 |
| 2023-02-23 | $70.37 | $71.61 | $68.52 | $71.43 | $71.43 | 342,642 |
| 2023-02-22 | $69.50 | $70.15 | $68.59 | $68.85 | $68.85 | 385,947 |
| 2023-02-21 | $69.25 | $69.64 | $68.30 | $69.51 | $69.51 | 294,046 |
| 2023-02-17 | $70.03 | $70.51 | $69.44 | $69.97 | $69.97 | 187,399 |
| 2023-02-16 | $69.25 | $70.56 | $68.05 | $69.74 | $69.74 | 242,334 |
| 2023-02-15 | $69.57 | $70.21 | $69.28 | $70.12 | $70.12 | 329,158 |
| 2023-02-14 | $71.36 | $71.36 | $69.61 | $69.91 | $69.91 | 169,600 |
| 2023-02-13 | $70.17 | $71.14 | $69.63 | $70.86 | $70.86 | 121,584 |
| 2023-02-10 | $70.25 | $70.85 | $70.03 | $70.11 | $70.11 | 142,871 |
| 2023-02-09 | $71.86 | $71.86 | $70.12 | $70.37 | $70.37 | 165,692 |
| 2023-02-08 | $71.00 | $71.92 | $71.00 | $71.47 | $71.47 | 153,564 |
| 2023-02-07 | $70.81 | $72.64 | $69.93 | $71.61 | $71.61 | 253,105 |
| 2023-02-06 | $73.34 | $73.48 | $71.11 | $71.32 | $71.32 | 195,634 |
| 2023-02-03 | $72.98 | $74.51 | $72.95 | $73.33 | $73.33 | 334,397 |
| 2023-02-02 | $72.06 | $73.47 | $71.77 | $73.42 | $73.42 | 343,409 |
| 2023-02-01 | $71.14 | $72.66 | $70.79 | $71.92 | $71.92 | 321,318 |
| 2023-01-31 | $70.98 | $72.00 | $70.92 | $71.35 | $71.35 | 365,770 |
| 2023-01-30 | $69.73 | $70.47 | $69.09 | $70.33 | $70.33 | 319,884 |
| 2023-01-27 | $69.50 | $70.32 | $69.06 | $69.94 | $69.94 | 320,533 |
| 2023-01-26 | $70.00 | $70.30 | $69.05 | $69.52 | $69.52 | 380,242 |
| 2023-01-25 | $69.46 | $69.64 | $68.62 | $69.47 | $69.47 | 224,010 |
| 2023-01-24 | $70.50 | $70.97 | $69.65 | $69.74 | $69.74 | 262,218 |
| 2023-01-23 | $70.16 | $70.68 | $69.47 | $70.67 | $70.67 | 234,101 |
| 2023-01-20 | $70.05 | $70.24 | $69.35 | $70.23 | $70.23 | 203,211 |
| 2023-01-19 | $69.94 | $70.12 | $69.04 | $69.48 | $69.48 | 212,210 |
| 2023-01-18 | $69.97 | $70.87 | $69.34 | $69.84 | $69.84 | 197,855 |
| 2023-01-17 | $70.27 | $70.99 | $69.94 | $69.97 | $69.97 | 175,999 |
| 2023-01-13 | $68.37 | $70.47 | $68.37 | $70.35 | $70.35 | 127,072 |
| 2023-01-12 | $68.32 | $69.15 | $67.55 | $68.60 | $68.60 | 242,542 |
| 2023-01-11 | $69.33 | $69.51 | $67.51 | $68.16 | $68.16 | 262,710 |
| 2023-01-10 | $69.74 | $70.49 | $69.19 | $69.31 | $69.31 | 322,007 |
| 2023-01-09 | $71.48 | $71.48 | $69.23 | $69.54 | $69.54 | 304,560 |
| 2023-01-06 | $71.33 | $71.87 | $70.50 | $71.18 | $71.18 | 241,214 |
| 2023-01-05 | $69.80 | $71.22 | $69.28 | $70.42 | $70.42 | 260,812 |
| 2023-01-04 | $70.04 | $70.52 | $69.61 | $70.04 | $70.04 | 348,343 |
| 2023-01-03 | $71.02 | $71.55 | $68.89 | $69.60 | $69.60 | 284,007 |
| 2022-12-30 | $70.56 | $70.83 | $69.66 | $70.62 | $70.62 | 224,859 |
| 2022-12-29 | $69.98 | $71.70 | $69.79 | $70.86 | $70.86 | 143,992 |
| 2022-12-28 | $70.53 | $71.02 | $69.38 | $69.43 | $69.43 | 153,048 |
| 2022-12-27 | $71.13 | $71.13 | $70.04 | $70.17 | $70.17 | 170,667 |
| 2022-12-23 | $70.69 | $71.20 | $69.71 | $70.85 | $70.85 | 129,005 |
| 2022-12-22 | $70.06 | $70.86 | $69.61 | $70.86 | $70.86 | 148,609 |
| 2022-12-21 | $69.95 | $71.04 | $68.67 | $70.51 | $70.51 | 217,679 |
| 2022-12-20 | $69.43 | $69.94 | $69.03 | $69.32 | $69.32 | 338,592 |
| 2022-12-19 | $71.31 | $71.83 | $70.30 | $70.45 | $70.45 | 231,423 |
| 2022-12-16 | $70.16 | $71.41 | $69.20 | $71.26 | $71.26 | 1,192,705 |
| 2022-12-15 | $72.19 | $72.62 | $71.02 | $71.23 | $71.23 | 302,196 |
| 2022-12-14 | $74.17 | $75.25 | $72.53 | $72.93 | $72.93 | 270,756 |
| 2022-12-13 | $75.64 | $76.14 | $73.44 | $74.43 | $74.43 | 227,548 |
| 2022-12-12 | $72.90 | $74.12 | $72.46 | $73.71 | $73.71 | 223,074 |
| 2022-12-09 | $72.84 | $73.12 | $72.16 | $72.45 | $72.45 | 178,102 |
| 2022-12-08 | $71.57 | $73.23 | $70.99 | $73.01 | $73.01 | 196,937 |
| 2022-12-07 | $70.76 | $71.91 | $70.54 | $70.97 | $70.97 | 182,022 |
| 2022-12-06 | $70.97 | $71.31 | $69.94 | $70.67 | $70.67 | 204,828 |
| 2022-12-05 | $72.35 | $72.35 | $70.67 | $71.11 | $71.11 | 190,199 |
| 2022-12-02 | $71.61 | $73.69 | $71.31 | $73.04 | $73.04 | 351,064 |
| 2022-12-01 | $72.00 | $72.80 | $70.35 | $72.52 | $72.52 | 257,658 |
| 2022-11-30 | $70.20 | $72.00 | $69.71 | $72.00 | $72.00 | 352,818 |
| 2022-11-29 | $69.87 | $70.93 | $69.11 | $70.13 | $70.13 | 165,911 |
| 2022-11-28 | $71.45 | $71.62 | $70.03 | $70.16 | $70.16 | 269,020 |
| 2022-11-25 | $71.45 | $72.53 | $70.92 | $71.75 | $71.75 | 72,500 |
| 2022-11-23 | $71.69 | $72.40 | $71.11 | $71.48 | $71.48 | 200,144 |
| 2022-11-22 | $71.00 | $71.92 | $70.37 | $71.80 | $71.80 | 193,923 |
| 2022-11-21 | $70.12 | $70.81 | $69.92 | $70.68 | $70.68 | 153,362 |
| 2022-11-18 | $71.06 | $71.20 | $69.81 | $70.00 | $70.00 | 312,727 |
| 2022-11-17 | $69.61 | $69.93 | $67.86 | $69.87 | $69.87 | 146,394 |
| 2022-11-16 | $69.84 | $70.64 | $69.57 | $70.37 | $70.37 | 240,759 |
| 2022-11-15 | $70.00 | $70.98 | $69.24 | $69.88 | $69.88 | 297,971 |
| 2022-11-14 | $69.16 | $70.49 | $68.68 | $69.40 | $69.40 | 202,210 |
| 2022-11-11 | $70.40 | $71.60 | $69.00 | $69.68 | $69.68 | 345,671 |
| 2022-11-10 | $69.87 | $70.49 | $68.98 | $70.25 | $70.25 | 431,061 |
| 2022-11-09 | $67.32 | $67.69 | $66.62 | $66.90 | $66.90 | 252,374 |
| 2022-11-08 | $68.88 | $69.07 | $67.16 | $67.73 | $67.73 | 169,050 |
| 2022-11-07 | $69.13 | $69.28 | $67.67 | $68.70 | $68.70 | 306,121 |
| 2022-11-04 | $67.24 | $68.57 | $66.30 | $68.53 | $68.53 | 284,044 |
| 2022-11-03 | $65.22 | $67.04 | $64.96 | $66.58 | $66.58 | 258,568 |
| 2022-11-02 | $69.03 | $69.75 | $66.08 | $66.41 | $66.41 | 587,584 |
| 2022-11-01 | $69.29 | $69.86 | $68.46 | $69.03 | $69.03 | 404,321 |
| 2022-10-31 | $67.20 | $68.82 | $66.69 | $68.77 | $68.77 | 497,242 |
| 2022-10-28 | $64.13 | $67.75 | $63.47 | $67.61 | $67.61 | 468,025 |
| 2022-10-27 | $62.71 | $65.26 | $62.53 | $64.20 | $64.20 | 655,703 |
| 2022-10-26 | $60.66 | $62.35 | $60.28 | $60.82 | $60.82 | 332,175 |
| 2022-10-25 | $58.19 | $60.00 | $58.19 | $60.00 | $60.00 | 263,704 |
| 2022-10-24 | $58.50 | $58.63 | $57.59 | $58.00 | $58.00 | 253,831 |
| 2022-10-21 | $57.52 | $58.39 | $56.46 | $57.94 | $57.94 | 165,768 |
| 2022-10-20 | $58.02 | $59.12 | $57.04 | $57.26 | $57.26 | 291,537 |
| 2022-10-19 | $58.31 | $58.34 | $57.16 | $58.03 | $58.03 | 241,332 |
| 2022-10-18 | $58.51 | $60.02 | $58.43 | $58.72 | $58.72 | 293,709 |
| 2022-10-17 | $55.59 | $57.67 | $55.27 | $57.27 | $57.27 | 331,783 |
| 2022-10-14 | $57.35 | $57.57 | $54.66 | $54.72 | $54.72 | 265,502 |
| 2022-10-13 | $55.22 | $57.67 | $54.77 | $57.04 | $57.04 | 301,509 |
| 2022-10-12 | $56.42 | $56.65 | $55.88 | $56.16 | $56.16 | 184,130 |
| 2022-10-11 | $56.44 | $57.33 | $55.39 | $56.36 | $56.36 | 302,836 |
| 2022-10-10 | $57.55 | $57.67 | $56.37 | $56.45 | $56.45 | 179,621 |
| 2022-10-07 | $58.06 | $58.24 | $56.94 | $57.29 | $57.29 | 238,995 |
| 2022-10-06 | $59.85 | $59.85 | $58.43 | $58.80 | $58.80 | 219,308 |
| 2022-10-05 | $59.23 | $60.15 | $58.66 | $60.05 | $60.05 | 197,613 |
| 2022-10-04 | $58.87 | $60.00 | $58.87 | $59.94 | $59.94 | 343,554 |
| 2022-10-03 | $57.09 | $57.96 | $56.32 | $57.93 | $57.93 | 212,014 |
| 2022-09-30 | $57.12 | $58.51 | $56.44 | $56.51 | $56.51 | 465,018 |
| 2022-09-29 | $57.30 | $57.42 | $56.46 | $57.07 | $57.07 | 390,743 |
| 2022-09-28 | $55.42 | $57.66 | $54.78 | $57.53 | $57.53 | 364,456 |
| 2022-09-27 | $54.73 | $55.41 | $54.25 | $55.05 | $55.05 | 272,482 |
| 2022-09-26 | $53.86 | $54.74 | $53.86 | $54.30 | $54.30 | 328,706 |
| 2022-09-23 | $53.81 | $54.04 | $52.79 | $54.00 | $54.00 | 287,162 |
| 2022-09-22 | $55.07 | $55.07 | $53.75 | $54.05 | $54.05 | 248,831 |
| 2022-09-21 | $56.36 | $57.14 | $55.14 | $55.15 | $55.15 | 264,741 |
| 2022-09-20 | $56.85 | $56.86 | $55.53 | $56.15 | $56.15 | 276,713 |
| 2022-09-19 | $57.25 | $57.55 | $55.93 | $57.23 | $57.23 | 205,716 |
| 2022-09-16 | $58.71 | $58.89 | $57.66 | $57.97 | $57.97 | 1,489,359 |
| 2022-09-15 | $60.45 | $61.36 | $59.18 | $59.36 | $59.36 | 259,410 |
| 2022-09-14 | $59.75 | $60.95 | $59.43 | $60.31 | $60.31 | 346,969 |
| 2022-09-13 | $60.37 | $60.99 | $59.42 | $60.01 | $60.01 | 311,734 |
| 2022-09-12 | $61.20 | $61.93 | $60.90 | $61.79 | $61.79 | 355,424 |
| 2022-09-09 | $61.31 | $61.88 | $60.92 | $61.45 | $61.45 | 290,655 |
| 2022-09-08 | $59.30 | $61.28 | $59.10 | $61.04 | $61.04 | 315,449 |
| 2022-09-07 | $57.89 | $59.92 | $57.70 | $59.81 | $59.81 | 373,283 |
| 2022-09-06 | $57.43 | $58.41 | $57.00 | $57.67 | $57.67 | 396,764 |
| 2022-09-02 | $59.38 | $59.64 | $57.04 | $57.60 | $57.60 | 393,798 |
| 2022-09-01 | $58.41 | $59.19 | $57.87 | $58.60 | $58.60 | 328,914 |
| 2022-08-31 | $59.33 | $59.80 | $58.84 | $59.23 | $59.23 | 190,551 |
| 2022-08-30 | $59.58 | $59.81 | $58.48 | $58.76 | $58.76 | 237,223 |
| 2022-08-29 | $59.55 | $59.75 | $58.64 | $59.41 | $59.41 | 221,555 |
| 2022-08-26 | $61.56 | $62.02 | $59.46 | $59.69 | $59.69 | 267,541 |
| 2022-08-25 | $60.38 | $62.08 | $59.63 | $61.69 | $61.69 | 333,346 |
| 2022-08-24 | $58.69 | $60.37 | $58.06 | $59.91 | $59.91 | 304,823 |
| 2022-08-23 | $58.16 | $58.61 | $57.63 | $58.38 | $58.38 | 273,110 |
| 2022-08-22 | $58.78 | $59.57 | $58.13 | $58.54 | $58.54 | 210,497 |
| 2022-08-19 | $60.83 | $61.00 | $59.41 | $59.64 | $59.64 | 217,156 |
| 2022-08-18 | $61.82 | $61.83 | $60.30 | $61.05 | $61.05 | 289,497 |
| 2022-08-17 | $63.00 | $63.00 | $61.64 | $62.01 | $62.01 | 584,894 |
| 2022-08-16 | $63.20 | $63.55 | $62.16 | $63.32 | $63.32 | 332,977 |
| 2022-08-15 | $62.64 | $63.66 | $62.53 | $63.58 | $63.58 | 375,501 |
| 2022-08-12 | $62.00 | $62.99 | $61.79 | $62.98 | $62.98 | 219,479 |
| 2022-08-11 | $62.81 | $63.00 | $61.70 | $62.00 | $62.00 | 228,664 |
| 2022-08-10 | $61.38 | $62.49 | $60.32 | $62.16 | $62.16 | 353,464 |
| 2022-08-09 | $60.96 | $61.36 | $60.03 | $60.52 | $60.52 | 481,079 |
| 2022-08-08 | $60.63 | $61.65 | $60.19 | $60.68 | $60.68 | 450,342 |
| 2022-08-05 | $58.62 | $60.49 | $58.62 | $59.94 | $59.94 | 196,680 |
| 2022-08-04 | $59.38 | $59.69 | $58.74 | $59.37 | $59.37 | 330,760 |
| 2022-08-03 | $59.51 | $59.97 | $59.04 | $59.21 | $59.21 | 230,718 |
| 2022-08-02 | $59.79 | $60.72 | $59.26 | $59.29 | $59.29 | 324,848 |
| 2022-08-01 | $56.74 | $63.66 | $56.53 | $60.00 | $60.00 | 1,807,838 |
| 2022-07-29 | $57.09 | $57.60 | $56.32 | $57.48 | $57.48 | 286,739 |
| 2022-07-28 | $55.38 | $57.85 | $54.79 | $57.49 | $57.49 | 465,790 |
| 2022-07-27 | $54.62 | $56.75 | $54.62 | $56.61 | $56.61 | 500,031 |
| 2022-07-26 | $54.40 | $54.56 | $53.72 | $54.26 | $54.26 | 459,965 |
| 2022-07-25 | $54.98 | $57.37 | $53.59 | $54.22 | $54.22 | 581,866 |
| 2022-07-22 | $55.31 | $55.77 | $54.11 | $54.65 | $54.65 | 262,241 |
| 2022-07-21 | $54.12 | $55.13 | $54.05 | $55.13 | $55.13 | 323,470 |
| 2022-07-20 | $53.51 | $54.71 | $52.22 | $54.02 | $54.02 | 338,871 |
| 2022-07-19 | $52.98 | $54.06 | $52.62 | $53.81 | $53.81 | 300,681 |
| 2022-07-18 | $53.76 | $54.94 | $52.15 | $52.26 | $52.26 | 258,794 |
| 2022-07-15 | $52.88 | $53.76 | $52.41 | $53.27 | $53.27 | 506,108 |
| 2022-07-14 | $51.55 | $51.81 | $50.85 | $51.69 | $51.69 | 199,833 |
| 2022-07-13 | $50.99 | $52.97 | $50.46 | $52.16 | $52.16 | 219,356 |
| 2022-07-12 | $52.43 | $52.97 | $51.54 | $51.68 | $51.68 | 157,753 |
| 2022-07-11 | $53.34 | $53.42 | $52.34 | $52.51 | $52.51 | 148,812 |
| 2022-07-08 | $54.12 | $54.43 | $53.46 | $53.88 | $53.88 | 165,787 |
| 2022-07-07 | $53.61 | $54.37 | $53.61 | $54.23 | $54.23 | 183,758 |
| 2022-07-06 | $54.76 | $54.76 | $53.16 | $53.36 | $53.36 | 167,010 |
| 2022-07-05 | $53.93 | $55.40 | $53.05 | $54.46 | $54.46 | 295,728 |
| 2022-07-01 | $53.95 | $55.02 | $53.89 | $54.96 | $54.96 | 273,180 |
| 2022-06-30 | $54.48 | $54.81 | $53.66 | $54.27 | $54.27 | 320,365 |
| 2022-06-29 | $53.77 | $54.70 | $53.41 | $54.58 | $54.58 | 198,409 |
| 2022-06-28 | $55.25 | $57.60 | $53.20 | $53.77 | $53.77 | 273,134 |
| 2022-06-27 | $53.41 | $55.03 | $53.07 | $54.88 | $54.88 | 319,399 |
| 2022-06-24 | $53.86 | $54.76 | $52.76 | $52.94 | $52.94 | 843,909 |
| 2022-06-23 | $52.26 | $53.62 | $51.80 | $53.48 | $53.48 | 283,124 |
| 2022-06-22 | $51.78 | $52.79 | $51.68 | $51.97 | $51.97 | 370,062 |
| 2022-06-21 | $52.25 | $53.02 | $51.67 | $52.08 | $52.08 | 358,786 |
| 2022-06-17 | $52.70 | $53.64 | $51.83 | $51.99 | $51.99 | 558,389 |
| 2022-06-16 | $52.14 | $52.16 | $51.34 | $51.77 | $51.77 | 293,001 |
| 2022-06-15 | $52.57 | $55.16 | $52.45 | $53.41 | $53.41 | 301,635 |
| 2022-06-14 | $54.26 | $54.55 | $51.31 | $51.75 | $51.75 | 378,392 |
| 2022-06-13 | $56.65 | $56.79 | $54.10 | $54.55 | $54.55 | 303,576 |
| 2022-06-10 | $57.67 | $58.34 | $57.48 | $57.93 | $57.93 | 169,901 |
| 2022-06-09 | $59.23 | $59.64 | $58.22 | $58.43 | $58.43 | 247,962 |
| 2022-06-08 | $60.95 | $61.10 | $59.34 | $59.60 | $59.60 | 245,675 |
| 2022-06-07 | $60.95 | $61.59 | $60.51 | $61.20 | $61.20 | 184,232 |
| 2022-06-06 | $62.42 | $62.77 | $60.71 | $61.50 | $61.50 | 240,337 |
| 2022-06-03 | $61.96 | $62.61 | $61.46 | $61.94 | $61.94 | 202,416 |
| 2022-06-02 | $61.57 | $62.33 | $60.78 | $62.10 | $62.10 | 214,503 |
| 2022-06-01 | $61.60 | $62.20 | $60.18 | $61.18 | $61.18 | 284,121 |
| 2022-05-31 | $61.87 | $62.44 | $60.90 | $61.39 | $61.39 | 365,425 |
| 2022-05-27 | $61.26 | $63.12 | $61.26 | $62.51 | $62.51 | 201,989 |
| 2022-05-26 | $59.61 | $61.47 | $57.70 | $60.79 | $60.79 | 309,494 |
| 2022-05-25 | $58.66 | $60.05 | $58.60 | $59.09 | $59.09 | 570,491 |
| 2022-05-24 | $59.92 | $60.65 | $58.40 | $59.02 | $59.02 | 638,616 |
| 2022-05-23 | $59.65 | $60.95 | $59.00 | $60.56 | $60.56 | 427,771 |
| 2022-05-20 | $60.69 | $60.69 | $58.02 | $58.87 | $58.87 | 405,130 |
| 2022-05-19 | $60.43 | $61.08 | $59.13 | $59.94 | $59.94 | 245,521 |
| 2022-05-18 | $61.31 | $61.86 | $60.17 | $60.69 | $60.69 | 303,588 |
| 2022-05-17 | $61.00 | $62.26 | $60.36 | $62.24 | $62.24 | 256,606 |
| 2022-05-16 | $58.64 | $60.90 | $58.45 | $60.41 | $60.41 | 281,340 |
| 2022-05-13 | $57.69 | $59.48 | $57.56 | $58.85 | $58.85 | 351,305 |
| 2022-05-12 | $55.72 | $57.40 | $55.72 | $57.03 | $57.03 | 514,805 |
| 2022-05-11 | $57.92 | $58.22 | $55.99 | $56.12 | $56.12 | 399,060 |
| 2022-05-10 | $58.94 | $59.29 | $56.71 | $57.71 | $57.71 | 377,052 |
| 2022-05-09 | $61.46 | $61.51 | $58.16 | $58.57 | $58.57 | 316,286 |
| 2022-05-06 | $62.94 | $62.94 | $61.52 | $62.21 | $62.21 | 297,078 |
| 2022-05-05 | $64.87 | $65.23 | $61.98 | $63.04 | $63.04 | 368,882 |
| 2022-05-04 | $64.10 | $66.20 | $63.09 | $65.62 | $65.62 | 604,584 |
| 2022-05-03 | $62.68 | $64.15 | $62.50 | $64.01 | $64.01 | 293,858 |
| 2022-05-02 | $62.12 | $63.87 | $61.60 | $62.87 | $62.87 | 353,309 |
| 2022-04-29 | $63.47 | $65.33 | $61.20 | $62.01 | $62.01 | 489,984 |
| 2022-04-28 | $64.50 | $64.74 | $60.49 | $63.55 | $63.55 | 991,048 |
| 2022-04-27 | $65.94 | $66.19 | $64.74 | $65.10 | $65.10 | 414,034 |
| 2022-04-26 | $66.21 | $66.96 | $65.53 | $65.97 | $65.97 | 283,462 |
| 2022-04-25 | $65.93 | $67.08 | $65.27 | $66.80 | $66.80 | 324,475 |
| 2022-04-22 | $67.98 | $67.99 | $65.87 | $66.25 | $66.25 | 304,071 |
| 2022-04-21 | $70.27 | $70.86 | $68.51 | $68.75 | $68.75 | 205,059 |
| 2022-04-20 | $70.16 | $71.23 | $69.93 | $70.49 | $70.49 | 360,843 |
| 2022-04-19 | $68.02 | $70.43 | $68.02 | $69.51 | $69.51 | 313,336 |
| 2022-04-18 | $68.81 | $69.13 | $68.12 | $68.34 | $68.34 | 440,232 |
| 2022-04-14 | $68.58 | $69.38 | $67.38 | $68.84 | $68.84 | 434,195 |
| 2022-04-13 | $67.86 | $68.97 | $67.19 | $68.28 | $68.28 | 511,669 |
| 2022-04-12 | $66.41 | $68.19 | $65.27 | $67.99 | $67.99 | 581,293 |
| 2022-04-11 | $68.01 | $68.46 | $65.85 | $66.03 | $66.03 | 548,039 |
| 2022-04-08 | $66.62 | $72.00 | $65.71 | $68.01 | $68.01 | 1,227,537 |
| 2022-04-07 | $65.35 | $66.92 | $65.23 | $66.62 | $66.62 | 520,914 |
| 2022-04-06 | $64.93 | $65.94 | $64.42 | $65.38 | $65.38 | 475,882 |
| 2022-04-05 | $64.67 | $65.91 | $64.67 | $65.51 | $65.51 | 287,515 |
| 2022-04-04 | $67.75 | $68.14 | $64.13 | $64.48 | $64.48 | 329,696 |
| 2022-04-01 | $66.78 | $68.61 | $66.54 | $68.04 | $68.04 | 273,690 |
| 2022-03-31 | $66.40 | $67.95 | $66.40 | $66.52 | $66.52 | 369,474 |
| 2022-03-30 | $64.92 | $68.05 | $64.92 | $66.46 | $66.46 | 426,263 |
| 2022-03-29 | $63.87 | $65.90 | $63.73 | $65.42 | $65.42 | 457,822 |
| 2022-03-28 | $62.23 | $63.40 | $62.21 | $63.26 | $63.26 | 201,573 |
| 2022-03-25 | $62.63 | $62.99 | $61.95 | $62.52 | $62.52 | 173,021 |
| 2022-03-24 | $62.27 | $63.18 | $61.76 | $62.32 | $62.32 | 174,944 |
| 2022-03-23 | $63.98 | $64.76 | $62.03 | $62.27 | $62.27 | 247,726 |
| 2022-03-22 | $64.54 | $65.14 | $63.99 | $64.22 | $64.22 | 275,301 |
| 2022-03-21 | $64.40 | $65.26 | $64.01 | $64.34 | $64.34 | 203,013 |
| 2022-03-18 | $64.00 | $65.44 | $64.00 | $64.64 | $64.64 | 536,294 |
| 2022-03-17 | $62.68 | $64.82 | $62.61 | $63.84 | $63.84 | 365,971 |
| 2022-03-16 | $63.56 | $63.74 | $62.26 | $62.95 | $62.95 | 289,499 |
| 2022-03-15 | $61.77 | $63.51 | $61.47 | $62.89 | $62.89 | 590,998 |
| 2022-03-14 | $62.76 | $63.38 | $61.21 | $61.53 | $61.53 | 274,446 |
| 2022-03-11 | $64.38 | $64.64 | $62.37 | $62.59 | $62.59 | 345,755 |
| 2022-03-10 | $64.15 | $65.54 | $63.39 | $63.87 | $63.87 | 588,429 |
| 2022-03-09 | $62.03 | $65.17 | $61.04 | $65.00 | $65.00 | 1,774,227 |
| 2022-03-08 | $64.10 | $64.24 | $61.01 | $61.18 | $61.18 | 196,255 |
| 2022-03-07 | $64.24 | $65.16 | $63.71 | $64.28 | $64.28 | 258,430 |
| 2022-03-04 | $64.43 | $64.90 | $63.99 | $64.52 | $64.52 | 315,972 |
| 2022-03-03 | $65.60 | $65.88 | $63.90 | $64.54 | $64.54 | 228,574 |
| 2022-03-02 | $65.05 | $66.26 | $64.81 | $65.14 | $65.14 | 268,789 |
| 2022-03-01 | $65.05 | $66.01 | $64.36 | $65.11 | $65.11 | 379,656 |
| 2022-02-28 | $63.54 | $66.08 | $63.05 | $65.03 | $65.03 | 472,904 |
| 2022-02-25 | $60.10 | $64.95 | $59.24 | $64.55 | $64.55 | 623,138 |
| 2022-02-24 | $58.34 | $60.00 | $55.91 | $59.08 | $59.08 | 1,140,647 |
| 2022-02-23 | $57.51 | $59.86 | $57.30 | $59.56 | $59.56 | 778,680 |
| 2022-02-22 | $56.60 | $57.95 | $56.26 | $57.31 | $57.31 | 318,284 |
| 2022-02-18 | $58.35 | $59.16 | $55.98 | $56.79 | $56.79 | 489,752 |
| 2022-02-17 | $58.42 | $58.76 | $57.46 | $58.64 | $58.64 | 391,594 |
| 2022-02-16 | $58.32 | $59.00 | $57.14 | $58.94 | $58.94 | 261,103 |
| 2022-02-15 | $58.11 | $59.32 | $57.92 | $58.60 | $58.60 | 276,696 |
| 2022-02-14 | $57.56 | $58.05 | $55.52 | $57.63 | $57.63 | 320,041 |
| 2022-02-11 | $58.07 | $58.59 | $57.06 | $57.23 | $57.23 | 255,789 |
| 2022-02-10 | $58.16 | $59.25 | $57.66 | $57.99 | $57.99 | 231,804 |
| 2022-02-09 | $59.12 | $59.59 | $58.14 | $59.26 | $59.26 | 331,642 |
| 2022-02-08 | $55.44 | $58.83 | $54.85 | $58.60 | $58.60 | 366,559 |
| 2022-02-07 | $54.78 | $56.17 | $54.69 | $55.35 | $55.35 | 208,578 |
| 2022-02-04 | $54.20 | $55.43 | $53.81 | $55.01 | $55.01 | 121,559 |
| 2022-02-03 | $55.42 | $56.02 | $54.19 | $54.46 | $54.46 | 147,869 |
| 2022-02-02 | $55.69 | $56.46 | $54.74 | $55.72 | $55.72 | 260,286 |
| 2022-02-01 | $55.64 | $56.15 | $54.27 | $55.82 | $55.82 | 184,222 |
| 2022-01-31 | $53.60 | $55.74 | $53.26 | $55.45 | $55.45 | 261,509 |
| 2022-01-28 | $52.86 | $53.93 | $51.66 | $53.91 | $53.91 | 207,319 |
| 2022-01-27 | $54.35 | $55.96 | $52.33 | $52.65 | $52.65 | 282,166 |
| 2022-01-26 | $55.87 | $56.01 | $53.52 | $54.34 | $54.34 | 213,574 |
| 2022-01-25 | $56.58 | $57.35 | $54.98 | $55.19 | $55.19 | 223,867 |
| 2022-01-24 | $54.95 | $57.65 | $54.33 | $57.49 | $57.49 | 357,376 |
| 2022-01-21 | $54.82 | $56.29 | $54.37 | $55.70 | $55.70 | 298,804 |
| 2022-01-20 | $55.92 | $57.48 | $55.13 | $55.17 | $55.17 | 135,902 |
| 2022-01-19 | $56.06 | $56.71 | $55.57 | $55.72 | $55.72 | 316,076 |
| 2022-01-18 | $57.14 | $57.54 | $55.54 | $55.71 | $55.71 | 224,911 |
| 2022-01-14 | $57.60 | $58.38 | $57.02 | $57.81 | $57.81 | 158,157 |
| 2022-01-13 | $59.40 | $59.56 | $58.07 | $58.44 | $58.44 | 148,623 |
| 2022-01-12 | $59.23 | $59.81 | $58.71 | $59.25 | $59.25 | 182,377 |
| 2022-01-11 | $59.07 | $59.80 | $57.92 | $59.08 | $59.08 | 206,619 |
| 2022-01-10 | $58.82 | $59.26 | $57.92 | $58.89 | $58.89 | 156,219 |
| 2022-01-07 | $60.16 | $60.56 | $58.99 | $59.08 | $59.08 | 227,525 |
| 2022-01-06 | $60.86 | $61.69 | $60.25 | $60.56 | $60.56 | 191,888 |
| 2022-01-05 | $63.15 | $63.54 | $61.19 | $61.19 | $61.19 | 212,647 |
| 2022-01-04 | $63.89 | $64.41 | $62.84 | $63.35 | $63.35 | 214,277 |
| 2022-01-03 | $62.31 | $63.88 | $61.70 | $63.82 | $63.82 | 334,757 |
| 2021-12-31 | $64.25 | $64.56 | $62.26 | $62.30 | $62.30 | 189,795 |
| 2021-12-30 | $64.41 | $65.57 | $63.97 | $63.99 | $63.99 | 737,119 |
| 2021-12-29 | $64.41 | $65.68 | $63.63 | $64.08 | $64.08 | 898,276 |
| 2021-12-28 | $64.00 | $65.18 | $63.46 | $64.25 | $64.25 | 377,109 |
| 2021-12-27 | $64.39 | $64.97 | $63.73 | $64.00 | $64.00 | 176,090 |
| 2021-12-23 | $63.64 | $63.96 | $62.62 | $63.73 | $63.73 | 129,578 |
| 2021-12-22 | $61.12 | $63.04 | $61.04 | $62.95 | $62.95 | 201,887 |
| 2021-12-21 | $60.31 | $61.30 | $59.53 | $60.91 | $60.91 | 367,276 |
| 2021-12-20 | $60.85 | $62.46 | $58.12 | $59.58 | $59.58 | 376,121 |
| 2021-12-17 | $60.12 | $62.29 | $60.05 | $61.55 | $61.55 | 1,690,917 |
| 2021-12-16 | $62.57 | $63.06 | $60.38 | $60.65 | $60.65 | 211,569 |
| 2021-12-15 | $61.40 | $62.18 | $60.72 | $62.09 | $62.09 | 428,603 |
| 2021-12-14 | $63.00 | $63.59 | $61.30 | $61.40 | $61.40 | 205,671 |
| 2021-12-13 | $63.06 | $63.90 | $62.80 | $63.30 | $63.30 | 393,491 |
| 2021-12-10 | $64.82 | $65.16 | $63.27 | $63.36 | $63.36 | 210,229 |
| 2021-12-09 | $65.75 | $66.76 | $64.16 | $64.29 | $64.29 | 197,881 |
| 2021-12-08 | $66.68 | $67.20 | $65.16 | $66.23 | $66.23 | 260,913 |
| 2021-12-07 | $66.02 | $67.86 | $65.71 | $66.57 | $66.57 | 210,078 |
| 2021-12-06 | $64.05 | $65.88 | $62.18 | $65.55 | $65.55 | 293,916 |
| 2021-12-03 | $62.98 | $63.91 | $61.44 | $63.32 | $63.32 | 411,053 |
| 2021-12-02 | $61.97 | $63.44 | $61.62 | $62.77 | $62.77 | 454,433 |
| 2021-12-01 | $63.34 | $64.20 | $61.58 | $61.60 | $61.60 | 273,730 |
| 2021-11-30 | $64.19 | $64.90 | $62.02 | $62.86 | $62.86 | 311,871 |
| 2021-11-29 | $66.20 | $66.83 | $64.38 | $64.51 | $64.51 | 216,197 |
| 2021-11-26 | $67.55 | $68.81 | $65.98 | $66.11 | $66.11 | 239,861 |
| 2021-11-24 | $68.21 | $68.59 | $67.84 | $68.50 | $68.50 | 106,435 |
| 2021-11-23 | $68.36 | $68.86 | $67.85 | $68.47 | $68.47 | 285,977 |
| 2021-11-22 | $69.62 | $69.62 | $68.53 | $68.60 | $68.60 | 234,704 |
| 2021-11-19 | $67.96 | $69.39 | $67.91 | $69.27 | $69.27 | 209,132 |
| 2021-11-18 | $68.02 | $69.02 | $67.61 | $68.11 | $68.11 | 271,051 |
| 2021-11-17 | $69.02 | $69.23 | $67.69 | $67.77 | $67.77 | 181,086 |
| 2021-11-16 | $67.87 | $69.29 | $67.87 | $69.12 | $69.12 | 242,495 |
| 2021-11-15 | $68.02 | $68.24 | $67.32 | $68.00 | $68.00 | 208,250 |
| 2021-11-12 | $68.37 | $68.80 | $67.62 | $67.83 | $67.83 | 172,047 |
| 2021-11-11 | $68.15 | $68.52 | $67.04 | $67.95 | $67.95 | 110,720 |
| 2021-11-10 | $67.16 | $68.80 | $67.05 | $67.92 | $67.92 | 119,109 |
| 2021-11-09 | $69.38 | $70.08 | $67.82 | $67.92 | $67.92 | 155,537 |
| 2021-11-08 | $69.46 | $70.09 | $67.10 | $69.69 | $69.69 | 235,578 |
| 2021-11-05 | $68.05 | $70.25 | $68.05 | $69.46 | $69.46 | 310,550 |
| 2021-11-04 | $67.27 | $68.31 | $67.00 | $68.20 | $68.20 | 284,588 |
| 2021-11-03 | $64.90 | $67.52 | $64.90 | $67.44 | $67.44 | 278,779 |
| 2021-11-02 | $65.18 | $65.68 | $64.21 | $65.00 | $65.00 | 388,405 |
| 2021-11-01 | $67.37 | $67.69 | $65.00 | $65.05 | $65.05 | 562,143 |
| 2021-10-29 | $67.21 | $68.42 | $66.35 | $67.26 | $67.26 | 477,954 |
| 2021-10-28 | $68.40 | $68.96 | $67.48 | $67.70 | $67.70 | 296,411 |
| 2021-10-27 | $68.87 | $69.41 | $67.87 | $68.48 | $68.48 | 225,494 |
| 2021-10-26 | $68.50 | $69.76 | $68.14 | $69.06 | $69.06 | 406,931 |
| 2021-10-25 | $72.17 | $72.64 | $68.08 | $68.21 | $68.21 | 448,427 |
| 2021-10-22 | $71.04 | $72.42 | $70.23 | $72.30 | $72.30 | 188,192 |
| 2021-10-21 | $70.11 | $71.03 | $70.02 | $70.79 | $70.79 | 191,858 |
| 2021-10-20 | $69.83 | $70.64 | $69.11 | $70.29 | $70.29 | 235,030 |
| 2021-10-19 | $69.79 | $71.06 | $69.77 | $69.86 | $69.86 | 237,748 |
| 2021-10-18 | $69.13 | $70.48 | $68.36 | $69.21 | $69.21 | 414,166 |
| 2021-10-15 | $71.94 | $72.52 | $69.42 | $69.59 | $69.59 | 393,347 |
| 2021-10-14 | $73.04 | $73.24 | $70.96 | $71.09 | $71.09 | 1,134,822 |
| 2021-10-13 | $72.11 | $72.59 | $71.53 | $72.33 | $72.33 | 123,918 |
| 2021-10-12 | $71.89 | $72.50 | $71.64 | $72.05 | $72.05 | 206,335 |
| 2021-10-11 | $72.35 | $72.80 | $71.20 | $71.73 | $71.73 | 208,296 |
| 2021-10-08 | $72.72 | $73.11 | $71.77 | $72.52 | $72.52 | 108,722 |
| 2021-10-07 | $72.32 | $73.44 | $72.26 | $72.61 | $72.61 | 235,850 |
| 2021-10-06 | $71.63 | $72.32 | $70.89 | $72.02 | $72.02 | 158,150 |
| 2021-10-05 | $70.65 | $72.21 | $70.44 | $72.03 | $72.03 | 228,841 |
| 2021-10-04 | $72.52 | $72.79 | $70.36 | $70.50 | $70.50 | 308,064 |
| 2021-10-01 | $71.95 | $73.13 | $70.82 | $72.52 | $72.52 | 252,543 |
| 2021-09-30 | $72.34 | $73.29 | $71.71 | $71.80 | $71.80 | 267,046 |
| 2021-09-29 | $71.92 | $73.11 | $71.57 | $72.11 | $72.11 | 143,510 |
| 2021-09-28 | $72.17 | $72.86 | $71.01 | $71.83 | $71.83 | 178,863 |
| 2021-09-27 | $72.31 | $72.97 | $71.26 | $72.63 | $72.63 | 139,174 |
| 2021-09-24 | $72.81 | $73.33 | $72.23 | $72.26 | $72.26 | 188,106 |
| 2021-09-23 | $72.17 | $73.81 | $72.17 | $73.13 | $73.13 | 202,079 |
| 2021-09-22 | $70.91 | $72.48 | $69.55 | $72.13 | $72.13 | 171,628 |
| 2021-09-21 | $72.14 | $73.31 | $70.76 | $70.85 | $70.85 | 344,949 |
| 2021-09-20 | $70.47 | $71.71 | $69.80 | $71.57 | $71.57 | 252,177 |
| 2021-09-17 | $72.65 | $72.65 | $71.09 | $71.65 | $71.65 | 525,149 |
| 2021-09-16 | $72.65 | $72.80 | $71.96 | $72.03 | $72.03 | 167,058 |
| 2021-09-15 | $71.65 | $72.51 | $71.31 | $72.39 | $72.39 | 317,584 |
| 2021-09-14 | $72.00 | $72.50 | $70.63 | $71.55 | $71.55 | 209,701 |
| 2021-09-13 | $72.06 | $72.29 | $70.27 | $71.61 | $71.61 | 149,713 |
| 2021-09-10 | $72.30 | $72.49 | $71.28 | $71.70 | $71.70 | 213,942 |
| 2021-09-09 | $72.16 | $72.79 | $71.68 | $71.89 | $71.89 | 199,806 |
| 2021-09-08 | $70.86 | $72.51 | $69.95 | $72.23 | $72.23 | 198,882 |
| 2021-09-07 | $72.76 | $72.76 | $69.31 | $71.55 | $71.55 | 233,377 |
| 2021-09-03 | $72.84 | $73.60 | $72.60 | $72.99 | $72.99 | 148,796 |
| 2021-09-02 | $72.65 | $73.85 | $72.65 | $73.23 | $73.23 | 183,680 |
| 2021-09-01 | $71.78 | $72.51 | $71.08 | $72.12 | $72.12 | 179,808 |
| 2021-08-31 | $71.34 | $71.99 | $71.10 | $71.77 | $71.77 | 186,620 |
| 2021-08-30 | $71.98 | $72.38 | $71.38 | $71.51 | $71.51 | 171,831 |
| 2021-08-27 | $69.06 | $71.71 | $68.43 | $71.67 | $71.67 | 319,007 |
| 2021-08-26 | $69.34 | $69.80 | $68.68 | $68.68 | $68.68 | 181,523 |
| 2021-08-25 | $70.32 | $70.62 | $68.93 | $69.45 | $69.45 | 156,905 |
| 2021-08-24 | $70.03 | $70.90 | $69.96 | $70.64 | $70.64 | 165,863 |
| 2021-08-23 | $69.35 | $70.61 | $69.14 | $70.18 | $70.18 | 219,959 |
| 2021-08-20 | $68.38 | $70.24 | $68.25 | $69.22 | $69.22 | 250,195 |
| 2021-08-19 | $66.90 | $69.06 | $66.13 | $68.33 | $68.33 | 273,968 |
| 2021-08-18 | $67.04 | $67.85 | $65.66 | $67.04 | $67.04 | 169,725 |
| 2021-08-17 | $66.17 | $67.00 | $65.60 | $66.81 | $66.81 | 202,866 |
| 2021-08-16 | $65.59 | $66.64 | $65.16 | $66.55 | $66.55 | 196,107 |
| 2021-08-13 | $66.20 | $66.77 | $65.62 | $66.00 | $66.00 | 198,657 |
| 2021-08-12 | $65.77 | $67.58 | $65.52 | $66.27 | $66.27 | 165,892 |
| 2021-08-11 | $66.51 | $66.89 | $64.84 | $65.85 | $65.85 | 165,847 |
| 2021-08-10 | $66.86 | $67.14 | $65.28 | $66.11 | $66.11 | 219,737 |
| 2021-08-09 | $67.02 | $67.93 | $66.45 | $66.55 | $66.55 | 131,539 |
| 2021-08-06 | $67.54 | $67.82 | $64.70 | $67.68 | $67.68 | 228,412 |
| 2021-08-05 | $66.06 | $67.10 | $65.72 | $66.99 | $66.99 | 221,638 |
| 2021-08-04 | $67.06 | $67.86 | $65.95 | $66.00 | $66.00 | 260,335 |
| 2021-08-03 | $68.25 | $68.74 | $66.86 | $67.68 | $67.68 | 594,619 |
| 2021-08-02 | $70.55 | $70.55 | $67.45 | $67.87 | $67.87 | 352,116 |
| 2021-07-30 | $65.63 | $70.90 | $63.92 | $70.09 | $70.09 | 506,484 |
| 2021-07-29 | $65.10 | $66.78 | $64.82 | $64.92 | $64.92 | 314,409 |
| 2021-07-28 | $64.66 | $65.96 | $64.46 | $65.11 | $65.11 | 225,345 |
| 2021-07-27 | $63.92 | $64.53 | $63.36 | $64.53 | $64.53 | 249,929 |
| 2021-07-26 | $64.57 | $64.68 | $63.64 | $63.96 | $63.96 | 137,962 |
| 2021-07-23 | $64.11 | $64.99 | $64.11 | $64.23 | $64.23 | 196,726 |
| 2021-07-22 | $63.19 | $64.19 | $62.71 | $64.00 | $64.00 | 206,458 |
| 2021-07-21 | $61.12 | $63.38 | $60.74 | $63.29 | $63.29 | 330,746 |
| 2021-07-20 | $59.90 | $61.67 | $59.74 | $60.72 | $60.72 | 291,423 |
| 2021-07-19 | $59.20 | $60.45 | $58.87 | $59.60 | $59.60 | 239,257 |
| 2021-07-16 | $60.32 | $60.77 | $59.88 | $59.95 | $59.95 | 166,933 |
| 2021-07-15 | $60.33 | $61.39 | $59.57 | $59.97 | $59.97 | 239,068 |
| 2021-07-14 | $63.05 | $63.05 | $60.69 | $60.75 | $60.75 | 206,708 |
| 2021-07-13 | $63.53 | $63.97 | $62.42 | $62.67 | $62.67 | 181,051 |
| 2021-07-12 | $63.24 | $63.82 | $62.75 | $63.58 | $63.58 | 134,302 |
| 2021-07-09 | $64.02 | $64.41 | $63.23 | $63.40 | $63.40 | 183,609 |
| 2021-07-08 | $62.69 | $63.83 | $62.01 | $63.68 | $63.68 | 151,773 |
| 2021-07-07 | $63.74 | $64.24 | $62.55 | $63.55 | $63.55 | 195,644 |
| 2021-07-06 | $64.23 | $64.23 | $62.52 | $63.68 | $63.68 | 195,493 |
| 2021-07-02 | $64.57 | $64.80 | $63.39 | $64.02 | $64.02 | 209,080 |
| 2021-07-01 | $64.67 | $65.18 | $64.06 | $64.55 | $64.55 | 208,400 |
| 2021-06-30 | $64.51 | $65.13 | $63.75 | $64.66 | $64.66 | 342,314 |
| 2021-06-29 | $64.41 | $64.89 | $63.89 | $64.52 | $64.52 | 164,141 |
| 2021-06-28 | $64.38 | $64.95 | $63.51 | $64.25 | $64.25 | 293,034 |
| 2021-06-25 | $63.62 | $64.90 | $62.67 | $64.45 | $64.45 | 1,509,838 |
| 2021-06-24 | $62.76 | $63.59 | $62.36 | $63.36 | $63.36 | 306,545 |
| 2021-06-23 | $62.07 | $63.09 | $62.03 | $62.42 | $62.42 | 350,358 |
| 2021-06-22 | $62.37 | $62.45 | $61.07 | $62.25 | $62.25 | 323,702 |
| 2021-06-21 | $60.48 | $62.15 | $59.62 | $61.58 | $61.58 | 386,783 |
| 2021-06-18 | $60.93 | $61.58 | $60.07 | $60.24 | $60.24 | 301,016 |
| 2021-06-17 | $61.65 | $62.76 | $61.64 | $61.77 | $61.77 | 165,782 |
| 2021-06-16 | $62.07 | $62.35 | $61.29 | $61.70 | $61.70 | 105,793 |
| 2021-06-15 | $61.60 | $62.01 | $61.21 | $61.99 | $61.99 | 180,651 |
| 2021-06-14 | $61.90 | $62.10 | $61.33 | $61.53 | $61.53 | 142,961 |
| 2021-06-11 | $61.47 | $62.11 | $61.21 | $62.00 | $62.00 | 111,303 |
| 2021-06-10 | $60.79 | $61.71 | $60.75 | $61.39 | $61.39 | 113,842 |
| 2021-06-09 | $60.91 | $61.25 | $60.51 | $60.75 | $60.75 | 114,810 |
| 2021-06-08 | $60.46 | $60.88 | $59.49 | $60.58 | $60.58 | 145,420 |
| 2021-06-07 | $60.31 | $61.27 | $60.01 | $60.06 | $60.06 | 184,459 |
| 2021-06-04 | $60.10 | $61.23 | $59.48 | $60.39 | $60.39 | 143,367 |
| 2021-06-03 | $59.82 | $60.05 | $58.55 | $59.78 | $59.78 | 204,696 |
| 2021-06-02 | $61.87 | $61.87 | $59.22 | $59.64 | $59.64 | 391,128 |
| 2021-06-01 | $60.51 | $62.14 | $59.86 | $61.67 | $61.67 | 347,111 |
| 2021-05-28 | $61.32 | $61.84 | $60.27 | $60.34 | $60.34 | 241,372 |
| 2021-05-27 | $61.75 | $61.84 | $60.58 | $60.83 | $60.83 | 192,365 |
| 2021-05-26 | $63.04 | $63.04 | $61.28 | $61.46 | $61.46 | 248,290 |
| 2021-05-25 | $63.28 | $63.89 | $62.65 | $63.19 | $63.19 | 289,546 |
| 2021-05-24 | $61.85 | $63.43 | $61.85 | $63.20 | $63.20 | 250,313 |
| 2021-05-21 | $61.64 | $62.22 | $60.71 | $62.03 | $62.03 | 407,157 |
| 2021-05-20 | $60.54 | $61.43 | $60.47 | $61.02 | $61.02 | 108,367 |
| 2021-05-19 | $60.65 | $60.99 | $59.62 | $60.77 | $60.77 | 139,374 |
| 2021-05-18 | $59.50 | $61.45 | $59.45 | $60.52 | $60.52 | 232,706 |
| 2021-05-17 | $59.70 | $60.06 | $58.29 | $59.38 | $59.38 | 394,856 |
| 2021-05-14 | $60.27 | $61.09 | $59.43 | $59.69 | $59.69 | 509,293 |
| 2021-05-13 | $59.34 | $60.85 | $59.06 | $59.68 | $59.68 | 365,049 |
| 2021-05-12 | $61.43 | $61.59 | $59.01 | $59.10 | $59.10 | 214,979 |
| 2021-05-11 | $61.51 | $63.47 | $61.00 | $61.79 | $61.79 | 171,354 |
| 2021-05-10 | $64.41 | $64.90 | $62.51 | $62.99 | $62.99 | 234,312 |
| 2021-05-07 | $64.76 | $65.46 | $64.05 | $64.63 | $64.63 | 128,249 |
| 2021-05-06 | $63.84 | $64.96 | $63.18 | $64.86 | $64.86 | 221,450 |
| 2021-05-05 | $65.03 | $65.03 | $63.53 | $63.64 | $63.64 | 175,554 |
| 2021-05-04 | $64.19 | $64.66 | $63.27 | $64.62 | $64.62 | 296,470 |
| 2021-05-03 | $63.72 | $64.43 | $63.26 | $64.32 | $64.32 | 279,568 |
| 2021-04-30 | $62.69 | $64.96 | $61.56 | $63.60 | $63.60 | 373,334 |
| 2021-04-29 | $64.02 | $65.16 | $62.79 | $63.31 | $63.31 | 238,552 |
| 2021-04-28 | $63.39 | $64.06 | $61.62 | $63.74 | $63.74 | 221,534 |
| 2021-04-27 | $63.92 | $64.24 | $62.25 | $63.39 | $63.39 | 155,726 |
| 2021-04-26 | $64.24 | $64.49 | $63.19 | $63.55 | $63.55 | 237,895 |
| 2021-04-23 | $62.77 | $64.16 | $62.77 | $64.02 | $64.02 | 228,020 |
| 2021-04-22 | $62.61 | $63.51 | $61.93 | $62.17 | $62.17 | 259,230 |
| 2021-04-21 | $61.29 | $63.25 | $60.93 | $63.15 | $63.15 | 240,781 |
| 2021-04-20 | $61.01 | $61.65 | $60.25 | $60.95 | $60.95 | 237,626 |
| 2021-04-19 | $61.30 | $61.38 | $60.26 | $60.96 | $60.96 | 163,794 |
| 2021-04-16 | $61.94 | $61.94 | $60.85 | $61.78 | $61.78 | 173,186 |
| 2021-04-15 | $61.97 | $62.32 | $60.91 | $61.36 | $61.36 | 222,115 |
| 2021-04-14 | $60.93 | $62.00 | $60.93 | $61.40 | $61.40 | 184,933 |
| 2021-04-13 | $61.00 | $61.67 | $60.22 | $60.95 | $60.95 | 234,260 |
| 2021-04-12 | $61.80 | $61.80 | $60.55 | $60.69 | $60.69 | 199,410 |
| 2021-04-09 | $60.58 | $61.74 | $60.34 | $61.50 | $61.50 | 214,557 |
| 2021-04-08 | $60.56 | $60.89 | $59.95 | $60.56 | $60.56 | 176,902 |
| 2021-04-07 | $60.42 | $60.59 | $59.79 | $60.07 | $60.07 | 253,872 |
| 2021-04-06 | $60.15 | $60.86 | $59.92 | $60.49 | $60.49 | 183,933 |
| 2021-04-05 | $60.36 | $60.70 | $59.11 | $59.96 | $59.96 | 260,819 |
| 2021-04-01 | $59.94 | $60.31 | $58.85 | $59.78 | $59.78 | 275,692 |
| 2021-03-31 | $60.00 | $61.74 | $58.58 | $59.88 | $59.88 | 828,513 |
| 2021-03-30 | $58.13 | $59.62 | $57.93 | $59.56 | $59.56 | 433,283 |
| 2021-03-29 | $56.30 | $57.85 | $55.34 | $57.18 | $57.18 | 330,634 |
| 2021-03-26 | $55.24 | $57.17 | $55.10 | $56.92 | $56.92 | 279,804 |
| 2021-03-25 | $54.55 | $55.81 | $53.79 | $55.24 | $55.24 | 344,721 |
| 2021-03-24 | $56.50 | $57.66 | $54.73 | $54.81 | $54.81 | 352,865 |
| 2021-03-23 | $57.10 | $57.82 | $55.87 | $56.00 | $56.00 | 302,029 |
| 2021-03-22 | $56.48 | $57.87 | $56.26 | $57.19 | $57.19 | 194,444 |
| 2021-03-19 | $56.08 | $57.44 | $54.75 | $56.25 | $56.25 | 750,682 |
| 2021-03-18 | $59.77 | $60.62 | $56.80 | $57.09 | $57.09 | 398,454 |
| 2021-03-17 | $59.97 | $60.85 | $58.81 | $60.34 | $60.34 | 296,078 |
| 2021-03-16 | $59.39 | $60.79 | $59.14 | $60.66 | $60.66 | 254,201 |
| 2021-03-15 | $59.22 | $60.25 | $58.17 | $60.15 | $60.15 | 252,515 |
| 2021-03-12 | $59.53 | $60.00 | $57.70 | $59.60 | $59.60 | 358,544 |
| 2021-03-11 | $59.56 | $60.39 | $58.38 | $59.70 | $59.70 | 261,083 |
| 2021-03-10 | $59.12 | $59.71 | $58.47 | $59.14 | $59.14 | 241,663 |
| 2021-03-09 | $57.02 | $58.73 | $54.93 | $58.35 | $58.35 | 320,361 |
| 2021-03-08 | $55.28 | $56.50 | $53.54 | $56.21 | $56.21 | 236,777 |
| 2021-03-05 | $53.12 | $55.26 | $52.43 | $55.04 | $55.04 | 241,128 |
| 2021-03-04 | $54.65 | $55.28 | $52.54 | $52.56 | $52.56 | 285,051 |
| 2021-03-03 | $55.15 | $55.41 | $54.18 | $54.81 | $54.81 | 364,089 |
| 2021-03-02 | $55.23 | $55.55 | $53.83 | $55.26 | $55.26 | 318,351 |
| 2021-03-01 | $56.37 | $56.67 | $55.45 | $55.62 | $55.62 | 243,710 |
| 2021-02-26 | $55.34 | $56.10 | $54.29 | $55.72 | $55.72 | 409,205 |
| 2021-02-25 | $57.26 | $58.27 | $53.99 | $54.85 | $54.85 | 331,792 |
| 2021-02-24 | $55.78 | $56.87 | $55.78 | $56.46 | $56.46 | 191,866 |
| 2021-02-23 | $57.04 | $57.64 | $55.30 | $55.85 | $55.85 | 359,458 |
| 2021-02-22 | $58.35 | $58.52 | $56.68 | $57.54 | $57.54 | 220,211 |
| 2021-02-19 | $59.20 | $59.87 | $58.33 | $58.89 | $58.89 | 160,632 |
| 2021-02-18 | $60.01 | $60.98 | $59.07 | $59.14 | $59.14 | 193,475 |
| 2021-02-17 | $60.01 | $60.31 | $58.91 | $60.13 | $60.13 | 342,422 |
| 2021-02-16 | $60.85 | $61.14 | $59.96 | $60.47 | $60.47 | 167,607 |
| 2021-02-12 | $60.46 | $61.23 | $59.88 | $60.26 | $60.26 | 350,161 |
| 2021-02-11 | $60.32 | $61.08 | $59.59 | $60.99 | $60.99 | 385,587 |
| 2021-02-10 | $59.94 | $60.07 | $59.31 | $59.96 | $59.96 | 293,786 |
| 2021-02-09 | $59.70 | $60.03 | $59.06 | $59.62 | $59.62 | 203,815 |
| 2021-02-08 | $59.43 | $59.79 | $58.15 | $59.36 | $59.36 | 221,164 |
| 2021-02-05 | $57.60 | $58.90 | $57.11 | $58.69 | $58.69 | 225,999 |
| 2021-02-04 | $55.40 | $57.19 | $54.84 | $56.89 | $56.89 | 154,091 |
| 2021-02-03 | $55.91 | $55.91 | $54.75 | $55.12 | $55.12 | 168,486 |
| 2021-02-02 | $54.87 | $56.40 | $54.54 | $56.05 | $56.05 | 163,869 |
| 2021-02-01 | $54.41 | $54.58 | $52.85 | $54.16 | $54.16 | 251,081 |
| 2021-01-29 | $55.24 | $55.64 | $54.01 | $54.15 | $54.15 | 254,249 |
| 2021-01-28 | $58.20 | $59.32 | $54.78 | $55.31 | $55.31 | 303,951 |
| 2021-01-27 | $57.86 | $60.27 | $57.23 | $58.43 | $58.43 | 517,920 |
| 2021-01-26 | $58.66 | $59.47 | $58.17 | $59.28 | $59.28 | 213,492 |
| 2021-01-25 | $57.65 | $58.81 | $57.30 | $58.20 | $58.20 | 164,798 |
| 2021-01-22 | $56.59 | $57.90 | $56.32 | $57.81 | $57.81 | 181,309 |
| 2021-01-21 | $57.36 | $57.60 | $56.48 | $56.82 | $56.82 | 197,123 |
| 2021-01-20 | $56.02 | $57.40 | $56.02 | $57.36 | $57.36 | 200,250 |
| 2021-01-19 | $55.80 | $56.78 | $55.54 | $55.93 | $55.93 | 238,461 |
| 2021-01-15 | $55.97 | $56.53 | $55.28 | $55.72 | $55.72 | 296,678 |
| 2021-01-14 | $56.46 | $57.93 | $56.02 | $56.36 | $56.36 | 307,097 |
| 2021-01-13 | $55.99 | $56.83 | $55.16 | $56.40 | $56.40 | 470,817 |
| 2021-01-12 | $56.39 | $56.71 | $54.88 | $55.56 | $55.56 | 295,144 |
| 2021-01-11 | $56.28 | $57.62 | $56.06 | $56.42 | $56.42 | 205,837 |
| 2021-01-08 | $57.65 | $58.37 | $56.75 | $57.12 | $57.12 | 224,698 |
| 2021-01-07 | $57.28 | $58.47 | $56.60 | $57.21 | $57.21 | 210,840 |
| 2021-01-06 | $56.24 | $58.36 | $55.79 | $57.75 | $57.75 | 470,906 |
| 2021-01-05 | $55.62 | $57.45 | $55.50 | $56.25 | $56.25 | 362,352 |
| 2021-01-04 | $55.61 | $55.61 | $53.74 | $54.76 | $54.76 | 408,825 |
| 2020-12-31 | $54.95 | $55.97 | $54.40 | $55.51 | $55.51 | 162,380 |
| 2020-12-30 | $54.56 | $55.36 | $54.56 | $54.76 | $54.76 | 155,032 |
| 2020-12-29 | $54.16 | $54.83 | $53.46 | $54.52 | $54.52 | 174,569 |
| 2020-12-28 | $54.91 | $55.64 | $54.11 | $54.15 | $54.15 | 193,193 |
| 2020-12-24 | $54.32 | $55.00 | $54.08 | $54.53 | $54.53 | 95,324 |
| 2020-12-23 | $54.38 | $54.86 | $53.49 | $54.12 | $54.12 | 217,330 |
| 2020-12-22 | $54.22 | $54.98 | $53.34 | $54.22 | $54.22 | 229,526 |
| 2020-12-21 | $52.98 | $54.06 | $52.52 | $53.57 | $53.57 | 296,750 |
| 2020-12-18 | $55.39 | $55.72 | $52.83 | $53.50 | $53.50 | 1,945,817 |
| 2020-12-17 | $53.45 | $55.29 | $52.62 | $55.26 | $55.26 | 292,962 |
| 2020-12-16 | $55.14 | $55.14 | $52.94 | $53.23 | $53.23 | 477,006 |
| 2020-12-15 | $54.26 | $55.39 | $52.92 | $55.27 | $55.27 | 544,758 |
| 2020-12-14 | $55.89 | $56.85 | $53.68 | $53.84 | $53.84 | 335,616 |
| 2020-12-11 | $55.54 | $56.29 | $54.92 | $55.74 | $55.74 | 148,835 |
| 2020-12-10 | $56.56 | $56.91 | $55.53 | $55.89 | $55.89 | 393,060 |
| 2020-12-09 | $57.86 | $58.15 | $55.65 | $56.27 | $56.27 | 351,421 |
| 2020-12-08 | $57.54 | $58.70 | $56.99 | $57.58 | $57.58 | 668,178 |
| 2020-12-07 | $57.73 | $58.48 | $57.45 | $57.85 | $57.85 | 420,913 |
| 2020-12-04 | $55.91 | $58.48 | $55.76 | $58.11 | $58.11 | 425,125 |
| 2020-12-03 | $54.99 | $55.65 | $54.68 | $55.55 | $55.55 | 340,122 |
| 2020-12-02 | $54.43 | $55.42 | $54.17 | $54.90 | $54.90 | 291,651 |
| 2020-12-01 | $55.23 | $55.99 | $54.38 | $54.50 | $54.50 | 390,928 |
| 2020-11-30 | $54.60 | $55.46 | $54.34 | $55.07 | $55.07 | 325,759 |
| 2020-11-27 | $55.11 | $55.77 | $53.97 | $54.80 | $54.80 | 168,430 |
| 2020-11-25 | $54.60 | $56.11 | $53.92 | $54.92 | $54.92 | 748,807 |
| 2020-11-24 | $55.13 | $55.88 | $54.59 | $54.78 | $54.78 | 386,194 |
| 2020-11-23 | $52.96 | $54.67 | $52.34 | $54.59 | $54.59 | 420,898 |
| 2020-11-20 | $50.72 | $52.83 | $50.60 | $52.70 | $52.70 | 293,419 |
| 2020-11-19 | $49.94 | $51.44 | $49.63 | $51.28 | $51.28 | 272,525 |
| 2020-11-18 | $51.27 | $51.38 | $50.10 | $50.11 | $50.11 | 174,902 |
| 2020-11-17 | $51.15 | $51.72 | $49.86 | $51.23 | $51.23 | 404,433 |
| 2020-11-16 | $51.01 | $51.85 | $50.50 | $51.42 | $51.42 | 499,434 |
| 2020-11-13 | $51.33 | $52.25 | $50.86 | $51.27 | $51.27 | 199,739 |
| 2020-11-12 | $51.49 | $52.33 | $50.64 | $51.13 | $51.13 | 317,349 |
| 2020-11-11 | $54.76 | $55.38 | $51.35 | $52.03 | $52.03 | 371,409 |
| 2020-11-10 | $53.82 | $54.87 | $53.01 | $53.56 | $53.56 | 619,273 |
| 2020-11-09 | $53.27 | $55.33 | $52.56 | $53.38 | $53.38 | 566,656 |
| 2020-11-06 | $51.55 | $51.58 | $50.52 | $51.05 | $51.05 | 203,532 |
| 2020-11-05 | $52.23 | $52.57 | $51.04 | $51.06 | $51.06 | 329,341 |
| 2020-11-04 | $50.28 | $52.57 | $50.28 | $51.58 | $51.58 | 258,981 |
| 2020-11-03 | $50.08 | $51.37 | $49.27 | $50.58 | $50.58 | 582,394 |
| 2020-11-02 | $50.15 | $51.18 | $48.58 | $49.69 | $49.69 | 396,764 |
| 2020-10-30 | $51.50 | $51.66 | $49.24 | $50.05 | $50.05 | 524,985 |
| 2020-10-29 | $51.78 | $54.17 | $49.92 | $51.59 | $51.59 | 837,371 |
| 2020-10-28 | $48.15 | $49.74 | $47.61 | $49.24 | $49.24 | 430,804 |
| 2020-10-27 | $48.55 | $49.69 | $48.41 | $49.04 | $49.04 | 419,076 |
| 2020-10-26 | $48.44 | $48.69 | $47.66 | $48.49 | $48.49 | 263,607 |
| 2020-10-23 | $48.47 | $49.25 | $48.00 | $48.98 | $48.98 | 347,848 |
| 2020-10-22 | $46.69 | $48.21 | $46.69 | $48.11 | $48.11 | 217,527 |
| 2020-10-21 | $47.05 | $47.36 | $45.84 | $46.40 | $46.40 | 308,145 |
| 2020-10-20 | $47.62 | $48.22 | $46.88 | $47.07 | $47.07 | 599,651 |
| 2020-10-19 | $48.27 | $48.56 | $47.14 | $47.28 | $47.28 | 330,208 |
| 2020-10-16 | $47.38 | $48.30 | $47.21 | $47.85 | $47.85 | 202,954 |
| 2020-10-15 | $47.12 | $47.69 | $46.83 | $47.56 | $47.56 | 408,905 |
| 2020-10-14 | $49.18 | $49.57 | $47.10 | $47.59 | $47.59 | 320,116 |
| 2020-10-13 | $48.80 | $49.20 | $47.82 | $49.15 | $49.15 | 312,103 |
| 2020-10-12 | $47.86 | $49.34 | $47.19 | $49.12 | $49.12 | 423,510 |
| 2020-10-09 | $47.62 | $47.98 | $46.29 | $47.81 | $47.81 | 205,594 |
| 2020-10-08 | $47.32 | $47.98 | $46.48 | $47.05 | $47.05 | 317,169 |
| 2020-10-07 | $45.82 | $47.07 | $45.32 | $46.98 | $46.98 | 402,405 |
| 2020-10-06 | $44.21 | $46.27 | $43.52 | $45.70 | $45.70 | 427,724 |
| 2020-10-05 | $42.43 | $44.01 | $42.43 | $43.97 | $43.97 | 243,702 |
| 2020-10-02 | $41.97 | $43.15 | $41.57 | $42.16 | $42.16 | 347,826 |
| 2020-10-01 | $43.86 | $44.34 | $42.61 | $42.74 | $42.74 | 399,632 |
| 2020-09-30 | $43.10 | $44.13 | $43.10 | $43.50 | $43.50 | 259,152 |
| 2020-09-29 | $43.11 | $44.00 | $42.71 | $43.07 | $43.07 | 252,387 |
| 2020-09-28 | $43.48 | $43.58 | $42.17 | $43.25 | $43.25 | 449,939 |
| 2020-09-25 | $40.54 | $41.47 | $40.54 | $41.36 | $41.36 | 272,608 |
| 2020-09-24 | $39.98 | $41.13 | $39.45 | $40.83 | $40.83 | 361,026 |
| 2020-09-23 | $41.67 | $43.39 | $40.01 | $40.13 | $40.13 | 479,634 |
| 2020-09-22 | $42.33 | $42.38 | $40.97 | $41.54 | $41.54 | 299,290 |
| 2020-09-21 | $41.51 | $42.02 | $39.93 | $41.96 | $41.96 | 379,711 |
| 2020-09-18 | $42.89 | $43.67 | $41.77 | $42.19 | $42.19 | 2,164,903 |
| 2020-09-17 | $42.50 | $42.85 | $41.69 | $42.45 | $42.45 | 427,257 |
| 2020-09-16 | $43.89 | $44.14 | $42.46 | $43.16 | $43.16 | 466,499 |
| 2020-09-15 | $43.61 | $43.83 | $42.76 | $43.53 | $43.53 | 474,187 |
| 2020-09-14 | $43.91 | $44.61 | $42.85 | $43.41 | $43.41 | 612,451 |
| 2020-09-11 | $49.18 | $49.90 | $43.69 | $43.96 | $43.96 | 1,176,980 |
| 2020-09-10 | $49.94 | $49.94 | $48.81 | $49.18 | $49.18 | 533,413 |
| 2020-09-09 | $49.79 | $50.38 | $49.33 | $49.60 | $49.60 | 386,762 |
| 2020-09-08 | $48.50 | $50.24 | $48.04 | $49.49 | $49.49 | 281,350 |
| 2020-09-04 | $49.53 | $49.76 | $47.78 | $49.04 | $49.04 | 263,842 |
| 2020-09-03 | $49.61 | $49.83 | $47.89 | $48.94 | $48.94 | 369,687 |
| 2020-09-02 | $49.75 | $49.94 | $49.33 | $49.64 | $49.64 | 166,806 |
| 2020-09-01 | $49.33 | $49.95 | $48.91 | $49.64 | $49.64 | 328,035 |
| 2020-08-31 | $49.81 | $50.09 | $49.07 | $49.10 | $49.10 | 335,229 |
| 2020-08-28 | $50.00 | $50.00 | $49.10 | $49.82 | $49.82 | 131,267 |
| 2020-08-27 | $48.83 | $49.97 | $48.47 | $49.82 | $49.82 | 313,384 |
| 2020-08-26 | $48.52 | $48.95 | $47.59 | $48.70 | $48.70 | 200,749 |
| 2020-08-25 | $47.70 | $48.98 | $47.45 | $48.58 | $48.58 | 271,645 |
| 2020-08-24 | $48.20 | $48.62 | $47.26 | $47.75 | $47.75 | 250,357 |
| 2020-08-21 | $47.99 | $48.20 | $47.00 | $47.84 | $47.84 | 329,672 |
| 2020-08-20 | $48.09 | $49.51 | $48.03 | $48.14 | $48.14 | 336,813 |
| 2020-08-19 | $46.84 | $48.85 | $46.72 | $48.46 | $48.46 | 332,531 |
| 2020-08-18 | $47.63 | $48.91 | $47.63 | $48.55 | $48.55 | 436,901 |
| 2020-08-17 | $46.43 | $48.42 | $46.24 | $47.92 | $47.92 | 542,193 |
| 2020-08-14 | $46.43 | $46.85 | $45.94 | $46.59 | $46.59 | 325,173 |
| 2020-08-13 | $44.99 | $46.64 | $44.99 | $46.56 | $46.56 | 281,961 |
| 2020-08-12 | $44.64 | $46.20 | $44.27 | $45.27 | $45.27 | 306,934 |
| 2020-08-11 | $44.18 | $44.79 | $43.52 | $44.17 | $44.17 | 217,050 |
| 2020-08-10 | $44.71 | $45.02 | $43.54 | $43.77 | $43.77 | 277,425 |
| 2020-08-07 | $42.08 | $44.82 | $41.77 | $44.74 | $44.74 | 328,556 |
| 2020-08-06 | $43.16 | $44.01 | $41.33 | $42.37 | $42.37 | 363,347 |
| 2020-08-05 | $43.54 | $43.81 | $42.81 | $43.21 | $43.21 | 523,498 |
| 2020-08-04 | $43.83 | $44.20 | $42.32 | $42.93 | $42.93 | 425,343 |
| 2020-08-03 | $45.03 | $45.28 | $43.71 | $43.80 | $43.80 | 303,438 |
| 2020-07-31 | $46.73 | $46.73 | $44.07 | $44.72 | $44.72 | 465,374 |
| 2020-07-30 | $45.90 | $47.99 | $45.15 | $46.54 | $46.54 | 341,800 |
| 2020-07-29 | $44.93 | $47.10 | $44.36 | $46.69 | $46.69 | 495,195 |
| 2020-07-28 | $44.14 | $45.08 | $43.87 | $44.64 | $44.64 | 295,189 |
| 2020-07-27 | $42.68 | $44.50 | $42.09 | $44.45 | $44.45 | 265,526 |
| 2020-07-24 | $41.88 | $42.82 | $41.14 | $42.65 | $42.65 | 283,458 |
| 2020-07-23 | $41.97 | $42.96 | $41.36 | $41.95 | $41.95 | 480,649 |
| 2020-07-22 | $42.96 | $43.45 | $41.88 | $41.97 | $41.97 | 481,655 |
| 2020-07-21 | $44.79 | $45.33 | $42.80 | $43.03 | $43.03 | 520,207 |
| 2020-07-20 | $45.46 | $46.03 | $44.44 | $44.69 | $44.69 | 238,152 |
| 2020-07-17 | $44.83 | $45.79 | $44.83 | $45.50 | $45.50 | 292,833 |
| 2020-07-16 | $45.92 | $45.99 | $44.43 | $44.85 | $44.85 | 293,494 |
| 2020-07-15 | $44.73 | $46.68 | $43.97 | $46.19 | $46.19 | 999,222 |
| 2020-07-14 | $43.79 | $44.09 | $43.03 | $43.29 | $43.29 | 531,212 |
| 2020-07-13 | $45.00 | $46.22 | $40.50 | $43.64 | $43.64 | 366,754 |
| 2020-07-10 | $43.40 | $44.73 | $42.88 | $44.52 | $44.52 | 317,364 |
| 2020-07-09 | $44.01 | $44.08 | $42.76 | $43.24 | $43.24 | 292,057 |
| 2020-07-08 | $43.44 | $43.91 | $42.89 | $43.78 | $43.78 | 196,831 |
| 2020-07-07 | $44.11 | $44.91 | $43.33 | $43.57 | $43.57 | 286,500 |
| 2020-07-06 | $45.89 | $45.89 | $44.33 | $44.50 | $44.50 | 299,221 |
| 2020-07-02 | $45.91 | $46.09 | $44.90 | $44.96 | $44.96 | 284,854 |
| 2020-07-01 | $45.59 | $45.95 | $44.80 | $45.21 | $45.21 | 384,773 |
| 2020-06-30 | $43.79 | $45.78 | $42.85 | $45.65 | $45.65 | 426,284 |
| 2020-06-29 | $42.52 | $43.96 | $41.95 | $43.92 | $43.92 | 294,957 |
| 2020-06-26 | $43.72 | $44.35 | $41.78 | $42.09 | $42.09 | 774,722 |
| 2020-06-25 | $42.16 | $44.04 | $41.32 | $44.03 | $44.03 | 552,476 |
| 2020-06-24 | $43.43 | $43.62 | $40.98 | $42.21 | $42.21 | 453,809 |
| 2020-06-23 | $43.65 | $44.45 | $43.35 | $43.87 | $43.87 | 321,496 |
| 2020-06-22 | $42.18 | $43.02 | $41.22 | $42.98 | $42.98 | 333,730 |
| 2020-06-19 | $43.03 | $43.62 | $41.89 | $42.19 | $42.19 | 767,315 |
| 2020-06-18 | $43.36 | $43.79 | $42.41 | $42.78 | $42.78 | 199,920 |
| 2020-06-17 | $43.27 | $44.03 | $42.11 | $43.56 | $43.56 | 267,907 |
| 2020-06-16 | $44.91 | $45.02 | $42.55 | $42.95 | $42.95 | 594,620 |
| 2020-06-15 | $40.79 | $44.21 | $40.79 | $43.55 | $43.55 | 341,863 |
| 2020-06-12 | $42.18 | $42.75 | $40.40 | $41.89 | $41.89 | 436,541 |
| 2020-06-11 | $42.13 | $42.20 | $40.39 | $40.45 | $40.45 | 392,184 |
| 2020-06-10 | $44.42 | $44.43 | $43.38 | $43.53 | $43.53 | 308,032 |
| 2020-06-09 | $44.80 | $45.50 | $44.35 | $44.44 | $44.44 | 300,001 |
| 2020-06-08 | $45.59 | $45.98 | $44.88 | $45.26 | $45.26 | 310,684 |
| 2020-06-05 | $45.14 | $46.27 | $43.64 | $45.41 | $45.41 | 491,110 |
| 2020-06-04 | $44.43 | $44.92 | $43.80 | $43.99 | $43.99 | 414,801 |
| 2020-06-03 | $45.20 | $45.48 | $44.61 | $44.89 | $44.89 | 453,826 |
| 2020-06-02 | $44.80 | $45.23 | $44.19 | $44.99 | $44.99 | 482,728 |
| 2020-06-01 | $45.33 | $45.45 | $44.05 | $44.55 | $44.55 | 654,814 |
| 2020-05-29 | $43.32 | $45.18 | $42.32 | $44.99 | $44.99 | 771,908 |
| 2020-05-28 | $44.95 | $45.26 | $43.41 | $43.56 | $43.56 | 439,572 |
| 2020-05-27 | $44.72 | $45.68 | $43.50 | $44.26 | $44.26 | 610,881 |
| 2020-05-26 | $45.99 | $46.00 | $42.89 | $43.15 | $43.15 | 394,860 |
| 2020-05-22 | $42.94 | $44.89 | $42.50 | $44.81 | $44.81 | 281,289 |
| 2020-05-21 | $43.92 | $44.05 | $42.44 | $42.65 | $42.65 | 444,488 |
| 2020-05-20 | $42.88 | $44.30 | $42.11 | $43.84 | $43.84 | 354,407 |
| 2020-05-19 | $42.88 | $43.10 | $41.81 | $41.89 | $41.89 | 659,901 |
| 2020-05-18 | $41.15 | $43.74 | $41.15 | $43.10 | $43.10 | 509,246 |
| 2020-05-15 | $38.93 | $39.98 | $38.49 | $39.62 | $39.62 | 351,572 |
| 2020-05-14 | $38.02 | $38.95 | $37.47 | $38.95 | $38.95 | 313,402 |
| 2020-05-13 | $40.41 | $40.47 | $38.67 | $38.85 | $38.85 | 365,789 |
| 2020-05-12 | $41.70 | $42.06 | $40.26 | $40.29 | $40.29 | 280,536 |
| 2020-05-11 | $41.00 | $42.05 | $40.71 | $41.47 | $41.47 | 326,274 |
| 2020-05-08 | $41.32 | $42.44 | $40.95 | $41.67 | $41.67 | 452,442 |
| 2020-05-07 | $39.61 | $41.29 | $39.45 | $40.80 | $40.80 | 297,405 |
| 2020-05-06 | $39.49 | $40.37 | $39.05 | $39.09 | $39.09 | 289,754 |
| 2020-05-05 | $40.17 | $41.03 | $39.46 | $39.48 | $39.48 | 367,960 |
| 2020-05-04 | $38.30 | $39.66 | $37.70 | $39.50 | $39.50 | 489,583 |
| 2020-05-01 | $39.86 | $41.99 | $37.77 | $38.54 | $38.54 | 380,454 |
| 2020-04-30 | $40.83 | $42.55 | $40.37 | $40.82 | $40.82 | 500,195 |
| 2020-04-29 | $40.20 | $42.75 | $39.54 | $42.17 | $42.17 | 807,663 |
| 2020-04-28 | $40.94 | $40.94 | $39.16 | $39.29 | $39.29 | 426,686 |
| 2020-04-27 | $40.94 | $41.17 | $39.70 | $40.19 | $40.19 | 447,635 |
| 2020-04-24 | $43.00 | $43.00 | $39.65 | $40.21 | $40.21 | 792,734 |
| 2020-04-23 | $37.51 | $38.74 | $37.03 | $37.86 | $37.86 | 623,304 |
| 2020-04-22 | $36.97 | $37.38 | $36.42 | $36.90 | $36.90 | 358,820 |
| 2020-04-21 | $37.47 | $38.99 | $36.34 | $36.55 | $36.55 | 435,685 |
| 2020-04-20 | $37.13 | $39.21 | $36.47 | $38.14 | $38.14 | 966,471 |
| 2020-04-17 | $35.70 | $37.76 | $35.47 | $37.61 | $37.61 | 590,990 |
| 2020-04-16 | $34.93 | $36.38 | $34.01 | $34.77 | $34.77 | 387,734 |
| 2020-04-15 | $33.94 | $34.87 | $33.16 | $34.75 | $34.75 | 556,476 |
| 2020-04-14 | $34.32 | $35.70 | $33.85 | $35.57 | $35.57 | 815,406 |
| 2020-04-13 | $34.28 | $34.28 | $33.02 | $33.50 | $33.50 | 340,514 |
| 2020-04-09 | $34.16 | $35.12 | $33.35 | $34.55 | $34.55 | 348,365 |
| 2020-04-08 | $33.46 | $34.07 | $32.68 | $33.43 | $33.43 | 335,235 |
| 2020-04-07 | $34.40 | $34.88 | $32.48 | $32.98 | $32.98 | 348,102 |
| 2020-04-06 | $31.51 | $33.66 | $30.01 | $33.49 | $33.49 | 464,724 |
| 2020-04-03 | $30.49 | $31.44 | $29.50 | $30.41 | $30.41 | 407,552 |
| 2020-04-02 | $28.34 | $30.76 | $28.06 | $30.59 | $30.59 | 583,220 |
| 2020-04-01 | $30.08 | $30.74 | $28.38 | $28.84 | $28.84 | 637,378 |
| 2020-03-31 | $30.96 | $31.50 | $30.01 | $31.25 | $31.25 | 781,536 |
| 2020-03-30 | $30.66 | $31.15 | $28.92 | $30.91 | $30.91 | 602,639 |
| 2020-03-27 | $31.85 | $33.52 | $30.10 | $30.27 | $30.27 | 394,811 |
| 2020-03-26 | $33.85 | $36.58 | $31.87 | $32.98 | $32.98 | 502,736 |
| 2020-03-25 | $30.31 | $35.16 | $30.17 | $33.00 | $33.00 | 687,959 |
| 2020-03-24 | $29.28 | $31.70 | $28.32 | $30.17 | $30.17 | 682,105 |
| 2020-03-23 | $29.76 | $30.00 | $26.94 | $27.98 | $27.98 | 727,903 |
| 2020-03-20 | $28.75 | $30.43 | $27.62 | $29.08 | $29.08 | 1,256,287 |
| 2020-03-19 | $27.60 | $31.50 | $27.60 | $28.25 | $28.25 | 986,937 |
| 2020-03-18 | $29.67 | $30.19 | $25.41 | $27.99 | $27.99 | 968,142 |
| 2020-03-17 | $26.30 | $30.93 | $26.15 | $30.91 | $30.91 | 1,103,881 |
| 2020-03-16 | $25.50 | $30.00 | $25.18 | $25.94 | $25.94 | 1,363,723 |
| 2020-03-13 | $32.20 | $33.76 | $29.38 | $33.71 | $33.71 | 695,579 |
| 2020-03-12 | $30.56 | $31.95 | $28.67 | $30.71 | $30.71 | 1,120,837 |
| 2020-03-11 | $35.15 | $35.42 | $32.21 | $32.88 | $32.88 | 665,266 |
| 2020-03-10 | $37.39 | $37.39 | $34.87 | $35.97 | $35.97 | 767,220 |
| 2020-03-09 | $35.24 | $37.57 | $35.03 | $36.36 | $36.36 | 596,895 |
| 2020-03-06 | $36.76 | $37.80 | $36.42 | $37.58 | $37.58 | 716,779 |
| 2020-03-05 | $37.74 | $38.71 | $37.30 | $37.92 | $37.92 | 323,970 |
| 2020-03-04 | $37.23 | $38.75 | $37.11 | $38.52 | $38.52 | 419,341 |
| 2020-03-03 | $37.12 | $38.50 | $35.99 | $36.52 | $36.52 | 586,609 |
| 2020-03-02 | $36.36 | $36.99 | $35.66 | $36.92 | $36.92 | 459,742 |
| 2020-02-28 | $35.24 | $36.56 | $35.02 | $36.01 | $36.01 | 569,488 |
| 2020-02-27 | $36.81 | $37.89 | $36.00 | $36.44 | $36.44 | 776,723 |
| 2020-02-26 | $40.13 | $40.53 | $37.63 | $37.71 | $37.71 | 610,823 |
| 2020-02-25 | $43.26 | $43.44 | $39.26 | $39.92 | $39.92 | 955,766 |
| 2020-02-24 | $38.48 | $39.20 | $38.08 | $38.75 | $38.75 | 547,902 |
| 2020-02-21 | $40.75 | $40.75 | $39.25 | $39.77 | $39.77 | 551,455 |
| 2020-02-20 | $41.07 | $41.76 | $39.81 | $40.89 | $40.89 | 346,004 |
| 2020-02-19 | $40.53 | $41.27 | $40.32 | $41.02 | $41.02 | 344,789 |
| 2020-02-18 | $40.81 | $40.99 | $39.46 | $40.33 | $40.33 | 521,204 |
| 2020-02-14 | $40.61 | $41.00 | $40.26 | $40.91 | $40.91 | 235,792 |
| 2020-02-13 | $39.29 | $40.56 | $38.97 | $40.53 | $40.53 | 350,213 |
| 2020-02-12 | $40.55 | $40.55 | $39.18 | $39.37 | $39.37 | 613,179 |
| 2020-02-11 | $39.80 | $40.73 | $39.49 | $40.19 | $40.19 | 413,241 |
| 2020-02-10 | $38.78 | $39.54 | $38.53 | $39.30 | $39.30 | 617,768 |
| 2020-02-07 | $40.02 | $40.29 | $38.84 | $38.89 | $38.89 | 284,628 |
| 2020-02-06 | $39.58 | $40.19 | $39.25 | $39.97 | $39.97 | 287,714 |
| 2020-02-05 | $38.95 | $40.13 | $38.51 | $39.74 | $39.74 | 386,107 |
| 2020-02-04 | $38.16 | $38.97 | $37.76 | $38.87 | $38.87 | 467,018 |
| 2020-02-03 | $38.49 | $38.80 | $37.30 | $37.60 | $37.60 | 751,147 |
| 2020-01-31 | $36.81 | $37.24 | $36.01 | $36.42 | $36.42 | 342,980 |
| 2020-01-30 | $36.87 | $37.13 | $36.67 | $37.02 | $37.02 | 278,297 |
| 2020-01-29 | $37.50 | $38.02 | $36.92 | $37.00 | $37.00 | 519,480 |
| 2020-01-28 | $34.72 | $37.49 | $34.00 | $37.42 | $37.42 | 829,635 |
| 2020-01-27 | $36.06 | $36.64 | $35.84 | $36.06 | $36.06 | 448,966 |
| 2020-01-24 | $36.70 | $37.02 | $36.06 | $36.58 | $36.58 | 599,337 |
| 2020-01-23 | $36.32 | $37.05 | $36.01 | $36.67 | $36.67 | 554,221 |
| 2020-01-22 | $36.62 | $36.88 | $36.02 | $36.14 | $36.14 | 1,061,209 |
| 2020-01-21 | $36.67 | $37.11 | $36.27 | $36.49 | $36.49 | 820,745 |
| 2020-01-17 | $37.14 | $37.26 | $36.51 | $36.70 | $36.70 | 567,775 |
| 2020-01-16 | $37.57 | $38.39 | $36.73 | $36.82 | $36.82 | 1,152,605 |
| 2020-01-15 | $38.16 | $38.83 | $37.46 | $37.55 | $37.55 | 962,762 |
| 2020-01-14 | $37.90 | $39.88 | $37.19 | $38.40 | $38.40 | 1,464,591 |
| 2020-01-13 | $34.76 | $34.90 | $33.73 | $34.65 | $34.65 | 1,379,241 |
| 2020-01-10 | $34.01 | $34.75 | $33.53 | $34.67 | $34.67 | 889,387 |
| 2020-01-09 | $33.76 | $34.06 | $33.32 | $34.05 | $34.05 | 952,819 |
| 2020-01-08 | $32.95 | $33.73 | $32.50 | $33.63 | $33.63 | 855,909 |
| 2020-01-07 | $33.19 | $33.47 | $32.44 | $32.94 | $32.94 | 1,427,225 |
| 2020-01-06 | $32.27 | $33.41 | $31.63 | $33.32 | $33.32 | 825,525 |
| 2020-01-03 | $31.12 | $32.52 | $31.12 | $32.48 | $32.48 | 811,772 |
| 2020-01-02 | $31.41 | $31.47 | $30.56 | $31.46 | $31.46 | 472,979 |
| 2019-12-31 | $30.70 | $31.29 | $30.47 | $31.22 | $31.22 | 441,291 |
| 2019-12-30 | $31.29 | $31.30 | $30.46 | $30.66 | $30.66 | 1,003,453 |
| 2019-12-27 | $31.77 | $31.79 | $31.17 | $31.25 | $31.25 | 411,335 |
| 2019-12-26 | $30.50 | $31.54 | $30.00 | $31.49 | $31.49 | 1,082,586 |
| 2019-12-24 | $31.99 | $32.13 | $31.60 | $31.87 | $31.87 | 420,861 |
| 2019-12-23 | $31.97 | $32.38 | $31.31 | $32.08 | $32.08 | 876,987 |
| 2019-12-20 | $31.75 | $31.87 | $30.96 | $31.76 | $31.76 | 3,085,438 |
| 2019-12-19 | $31.39 | $31.66 | $31.03 | $31.66 | $31.66 | 1,135,716 |
| 2019-12-18 | $30.51 | $31.21 | $30.27 | $31.21 | $31.21 | 890,993 |
| 2019-12-17 | $30.44 | $30.47 | $30.02 | $30.40 | $30.40 | 406,138 |
| 2019-12-16 | $30.03 | $30.42 | $29.79 | $30.19 | $30.19 | 539,644 |
| 2019-12-13 | $29.91 | $30.02 | $29.46 | $29.77 | $29.77 | 950,653 |
| 2019-12-12 | $29.14 | $30.33 | $29.06 | $30.00 | $30.00 | 1,086,293 |
| 2019-12-11 | $28.12 | $30.24 | $27.95 | $30.01 | $30.01 | 1,133,098 |
| 2019-12-10 | $29.46 | $29.67 | $28.64 | $29.29 | $29.29 | 1,699,673 |
| 2019-12-09 | $29.18 | $29.67 | $28.66 | $29.54 | $29.54 | 1,368,053 |
| 2019-12-06 | $28.60 | $29.58 | $28.60 | $29.14 | $29.14 | 1,212,665 |
| 2019-12-05 | $28.33 | $28.53 | $27.92 | $28.46 | $28.46 | 1,133,502 |
| 2019-12-04 | $28.15 | $28.51 | $27.65 | $28.40 | $28.40 | 1,582,920 |
| 2019-12-03 | $27.91 | $28.14 | $27.39 | $28.00 | $28.00 | 1,289,116 |
| 2019-12-02 | $27.90 | $28.18 | $27.52 | $27.99 | $27.99 | 1,256,759 |
| 2019-11-29 | $28.00 | $28.24 | $27.68 | $28.00 | $28.00 | 202,135 |
| 2019-11-27 | $28.31 | $28.42 | $27.95 | $28.17 | $28.17 | 392,490 |
| 2019-11-26 | $28.28 | $28.33 | $27.92 | $28.15 | $28.15 | 559,268 |
| 2019-11-25 | $27.56 | $28.37 | $27.04 | $28.25 | $28.25 | 428,804 |
| 2019-11-22 | $27.16 | $27.43 | $26.74 | $27.40 | $27.40 | 430,780 |
| 2019-11-21 | $27.33 | $27.34 | $26.35 | $27.09 | $27.09 | 649,312 |
| 2019-11-20 | $26.78 | $27.49 | $26.56 | $27.04 | $27.04 | 518,082 |
| 2019-11-19 | $26.69 | $27.07 | $26.23 | $26.81 | $26.81 | 566,092 |
| 2019-11-18 | $26.49 | $26.67 | $26.11 | $26.65 | $26.65 | 591,461 |
| 2019-11-15 | $26.41 | $26.69 | $26.19 | $26.44 | $26.44 | 633,229 |
| 2019-11-14 | $25.92 | $26.50 | $25.88 | $26.27 | $26.27 | 396,462 |
| 2019-11-13 | $25.45 | $26.16 | $25.06 | $25.96 | $25.96 | 428,305 |
| 2019-11-12 | $25.60 | $25.89 | $25.25 | $25.69 | $25.69 | 438,820 |
| 2019-11-11 | $26.18 | $26.30 | $25.45 | $25.66 | $25.66 | 554,778 |
| 2019-11-08 | $25.81 | $26.70 | $24.98 | $26.68 | $26.68 | 651,439 |
| 2019-11-07 | $27.10 | $27.67 | $25.71 | $25.89 | $25.89 | 905,150 |
| 2019-11-06 | $26.29 | $27.81 | $26.00 | $27.17 | $27.17 | 1,581,031 |
| 2019-11-05 | $25.55 | $26.07 | $25.23 | $25.99 | $25.99 | 857,663 |
| 2019-11-04 | $24.47 | $25.70 | $24.25 | $25.44 | $25.44 | 1,912,543 |
| 2019-11-01 | $20.81 | $24.37 | $20.66 | $24.15 | $24.15 | 2,482,030 |
| 2019-10-31 | $22.46 | $25.93 | $19.50 | $20.66 | $20.66 | 7,246,967 |
| 2019-10-30 | $30.15 | $30.15 | $28.91 | $29.11 | $29.11 | 867,337 |
| 2019-10-29 | $30.22 | $30.73 | $29.94 | $30.10 | $30.10 | 477,952 |
| 2019-10-28 | $30.13 | $30.39 | $29.91 | $30.22 | $30.22 | 630,239 |
| 2019-10-25 | $30.19 | $30.36 | $29.96 | $30.12 | $30.12 | 306,854 |
| 2019-10-24 | $30.49 | $30.49 | $29.79 | $30.28 | $30.28 | 394,881 |
| 2019-10-23 | $30.28 | $30.62 | $30.16 | $30.36 | $30.36 | 245,323 |
| 2019-10-22 | $30.61 | $30.84 | $30.26 | $30.37 | $30.37 | 367,398 |
| 2019-10-21 | $30.75 | $31.17 | $30.18 | $30.51 | $30.51 | 844,281 |
| 2019-10-18 | $30.27 | $30.75 | $29.92 | $30.64 | $30.64 | 547,455 |
| 2019-10-17 | $29.75 | $30.55 | $29.72 | $30.31 | $30.31 | 627,365 |
| 2019-10-16 | $29.14 | $29.82 | $29.14 | $29.65 | $29.65 | 583,690 |
| 2019-10-15 | $28.50 | $29.40 | $28.46 | $29.10 | $29.10 | 395,925 |
| 2019-10-14 | $27.95 | $28.49 | $27.85 | $28.46 | $28.46 | 493,787 |
| 2019-10-11 | $27.28 | $28.46 | $27.15 | $27.87 | $27.87 | 703,318 |
| 2019-10-10 | $28.30 | $28.55 | $26.94 | $27.06 | $27.06 | 775,551 |
| 2019-10-09 | $28.45 | $28.73 | $28.11 | $28.34 | $28.34 | 284,536 |
| 2019-10-08 | $28.77 | $28.87 | $28.00 | $28.31 | $28.31 | 361,149 |
| 2019-10-07 | $28.75 | $29.29 | $28.51 | $28.93 | $28.93 | 382,003 |
| 2019-10-04 | $28.76 | $29.03 | $28.31 | $28.80 | $28.80 | 476,270 |
| 2019-10-03 | $28.17 | $28.89 | $27.94 | $28.54 | $28.54 | 636,148 |
| 2019-10-02 | $29.13 | $29.18 | $27.96 | $28.31 | $28.31 | 861,449 |
| 2019-10-01 | $30.35 | $30.79 | $29.32 | $29.34 | $29.34 | 524,859 |
| 2019-09-30 | $30.60 | $30.92 | $30.20 | $30.46 | $30.46 | 585,302 |
| 2019-09-27 | $31.83 | $32.05 | $30.15 | $30.42 | $30.42 | 723,342 |
| 2019-09-26 | $32.25 | $32.51 | $31.64 | $31.81 | $31.81 | 943,589 |
| 2019-09-25 | $31.66 | $32.35 | $31.34 | $32.32 | $32.32 | 731,236 |
| 2019-09-24 | $31.85 | $32.71 | $31.13 | $31.65 | $31.65 | 1,367,978 |
| 2019-09-23 | $30.11 | $31.57 | $30.00 | $31.35 | $31.35 | 1,255,519 |
| 2019-09-20 | $29.92 | $30.50 | $29.74 | $30.25 | $30.25 | 1,297,008 |
| 2019-09-19 | $29.92 | $30.50 | $29.79 | $29.98 | $29.98 | 487,429 |
| 2019-09-18 | $29.95 | $30.44 | $29.60 | $29.93 | $29.93 | 910,768 |
| 2019-09-17 | $28.90 | $30.47 | $28.58 | $29.91 | $29.91 | 1,364,443 |
| 2019-09-16 | $27.60 | $28.77 | $27.18 | $28.75 | $28.75 | 1,051,598 |
| 2019-09-13 | $26.93 | $27.86 | $26.70 | $27.66 | $27.66 | 972,092 |
| 2019-09-12 | $28.09 | $28.42 | $26.73 | $27.08 | $27.08 | 1,030,038 |
| 2019-09-11 | $28.38 | $28.56 | $27.58 | $28.00 | $28.00 | 1,447,564 |
| 2019-09-10 | $28.99 | $29.16 | $25.67 | $27.98 | $27.98 | 3,588,370 |
| 2019-09-09 | $30.62 | $31.52 | $30.27 | $30.93 | $30.93 | 782,481 |
| 2019-09-06 | $29.82 | $31.17 | $29.62 | $30.62 | $30.62 | 2,048,069 |
| 2019-09-05 | $32.79 | $32.79 | $29.50 | $29.79 | $29.79 | 2,701,938 |
| 2019-09-04 | $34.43 | $34.44 | $31.63 | $32.53 | $32.53 | 1,720,983 |
| 2019-09-03 | $34.57 | $34.71 | $33.91 | $34.14 | $34.14 | 559,249 |
| 2019-08-30 | $34.95 | $35.00 | $34.29 | $34.78 | $34.78 | 314,148 |
| 2019-08-29 | $34.70 | $35.51 | $34.58 | $34.92 | $34.92 | 334,024 |
| 2019-08-28 | $34.42 | $34.68 | $33.99 | $34.46 | $34.46 | 544,032 |
| 2019-08-27 | $34.24 | $34.92 | $33.97 | $34.50 | $34.50 | 882,467 |
| 2019-08-26 | $34.40 | $34.61 | $33.81 | $34.01 | $34.01 | 481,368 |
| 2019-08-23 | $34.47 | $35.25 | $33.96 | $34.23 | $34.23 | 843,479 |
| 2019-08-22 | $34.85 | $34.85 | $34.23 | $34.62 | $34.62 | 545,129 |
| 2019-08-21 | $35.55 | $35.65 | $34.46 | $34.62 | $34.62 | 868,276 |
| 2019-08-20 | $35.10 | $35.79 | $34.72 | $35.32 | $35.32 | 627,717 |
| 2019-08-19 | $36.49 | $37.11 | $35.00 | $35.07 | $35.07 | 797,240 |
| 2019-08-16 | $36.89 | $37.05 | $36.17 | $36.18 | $36.18 | 325,372 |
| 2019-08-15 | $36.77 | $37.25 | $36.19 | $36.84 | $36.84 | 483,747 |
| 2019-08-14 | $36.94 | $37.35 | $36.18 | $36.40 | $36.40 | 441,442 |
| 2019-08-13 | $37.50 | $38.28 | $37.09 | $37.47 | $37.47 | 445,921 |
| 2019-08-12 | $36.58 | $37.68 | $36.25 | $37.63 | $37.63 | 900,867 |
| 2019-08-09 | $37.92 | $38.03 | $36.23 | $36.67 | $36.67 | 1,163,837 |
| 2019-08-08 | $38.01 | $38.33 | $37.36 | $38.13 | $38.13 | 735,691 |
| 2019-08-07 | $38.10 | $38.51 | $37.34 | $37.75 | $37.75 | 587,711 |
| 2019-08-06 | $40.27 | $40.42 | $38.43 | $38.65 | $38.65 | 686,864 |
| 2019-08-05 | $40.13 | $40.84 | $39.96 | $40.04 | $40.04 | 996,186 |
| 2019-08-02 | $40.52 | $40.97 | $40.00 | $40.75 | $40.75 | 825,769 |
| 2019-08-01 | $40.06 | $41.47 | $39.75 | $40.79 | $40.79 | 904,590 |
| 2019-07-31 | $40.33 | $40.50 | $38.80 | $39.46 | $39.46 | 827,086 |
| 2019-07-30 | $40.00 | $40.46 | $39.55 | $40.19 | $40.19 | 965,227 |
| 2019-07-29 | $41.31 | $41.33 | $39.75 | $40.29 | $40.29 | 1,672,703 |
| 2019-07-26 | $44.00 | $44.40 | $39.11 | $41.00 | $41.00 | 6,246,510 |
| 2019-07-25 | $54.50 | $55.47 | $53.52 | $54.84 | $54.84 | 580,757 |
| 2019-07-24 | $54.02 | $54.98 | $53.85 | $54.48 | $54.48 | 878,912 |
| 2019-07-23 | $53.75 | $54.01 | $53.25 | $53.78 | $53.78 | 536,912 |
| 2019-07-22 | $55.21 | $55.39 | $53.82 | $53.97 | $53.97 | 443,893 |
| 2019-07-19 | $55.72 | $56.88 | $54.74 | $55.02 | $55.02 | 700,627 |
| 2019-07-18 | $56.41 | $56.73 | $55.53 | $55.78 | $55.78 | 540,490 |
| 2019-07-17 | $56.55 | $57.31 | $56.27 | $56.31 | $56.31 | 264,037 |
| 2019-07-16 | $57.07 | $57.36 | $56.42 | $56.47 | $56.47 | 183,734 |
| 2019-07-15 | $56.97 | $57.31 | $56.38 | $57.12 | $57.12 | 187,131 |
| 2019-07-12 | $57.66 | $58.05 | $56.77 | $56.86 | $56.86 | 233,736 |
| 2019-07-11 | $57.89 | $58.12 | $57.03 | $57.77 | $57.77 | 175,183 |
| 2019-07-10 | $57.89 | $58.56 | $57.11 | $57.67 | $57.67 | 319,263 |
| 2019-07-09 | $57.73 | $58.28 | $57.51 | $57.78 | $57.78 | 240,422 |
| 2019-07-08 | $58.25 | $58.93 | $57.43 | $57.96 | $57.96 | 471,177 |
| 2019-07-05 | $58.09 | $58.72 | $57.65 | $58.70 | $58.70 | 169,969 |
| 2019-07-03 | $57.95 | $58.64 | $57.45 | $58.47 | $58.47 | 192,059 |
| 2019-07-02 | $58.08 | $58.08 | $57.04 | $57.71 | $57.71 | 222,220 |
| 2019-07-01 | $60.00 | $60.50 | $57.74 | $58.13 | $58.13 | 355,249 |
| 2019-06-28 | $59.29 | $60.13 | $59.24 | $59.56 | $59.56 | 626,709 |
| 2019-06-27 | $58.41 | $59.46 | $58.18 | $59.36 | $59.36 | 358,161 |
| 2019-06-26 | $58.85 | $59.09 | $57.69 | $58.13 | $58.13 | 618,008 |
| 2019-06-25 | $59.42 | $59.72 | $58.64 | $58.85 | $58.85 | 408,798 |
| 2019-06-24 | $60.44 | $60.77 | $59.06 | $59.11 | $59.11 | 295,841 |
| 2019-06-21 | $60.46 | $61.05 | $59.31 | $60.65 | $60.65 | 699,397 |
| 2019-06-20 | $61.65 | $61.93 | $60.41 | $60.92 | $60.92 | 541,288 |
| 2019-06-19 | $60.14 | $61.21 | $59.91 | $61.17 | $61.17 | 348,785 |
| 2019-06-18 | $59.38 | $61.21 | $59.08 | $60.52 | $60.52 | 441,230 |
| 2019-06-17 | $58.00 | $59.59 | $57.70 | $59.10 | $59.10 | 401,316 |
| 2019-06-14 | $57.05 | $58.77 | $56.74 | $57.77 | $57.77 | 390,578 |
| 2019-06-13 | $56.47 | $56.89 | $55.28 | $56.74 | $56.74 | 258,314 |
| 2019-06-12 | $56.13 | $56.86 | $55.52 | $56.23 | $56.23 | 233,674 |
| 2019-06-11 | $56.71 | $56.84 | $55.27 | $56.18 | $56.18 | 273,358 |
| 2019-06-10 | $55.45 | $56.93 | $55.42 | $56.35 | $56.35 | 297,913 |
| 2019-06-07 | $54.01 | $55.69 | $53.75 | $55.17 | $55.17 | 242,480 |
| 2019-06-06 | $54.11 | $54.14 | $53.18 | $53.78 | $53.78 | 191,063 |
| 2019-06-05 | $53.73 | $54.41 | $53.66 | $54.15 | $54.15 | 233,207 |
| 2019-06-04 | $52.61 | $53.69 | $51.95 | $53.63 | $53.63 | 230,475 |
| 2019-06-03 | $52.00 | $52.81 | $51.35 | $52.13 | $52.13 | 323,860 |
| 2019-05-31 | $52.87 | $53.03 | $50.53 | $51.63 | $51.63 | 741,867 |
| 2019-05-30 | $53.01 | $53.65 | $52.72 | $53.50 | $53.50 | 197,792 |
| 2019-05-29 | $52.86 | $53.58 | $52.38 | $52.93 | $52.93 | 283,512 |
| 2019-05-28 | $53.04 | $54.54 | $52.51 | $53.29 | $53.29 | 255,785 |
| 2019-05-24 | $52.37 | $53.38 | $52.02 | $52.75 | $52.75 | 236,204 |
| 2019-05-23 | $53.93 | $53.93 | $51.93 | $52.17 | $52.17 | 448,846 |
| 2019-05-22 | $53.59 | $54.22 | $52.76 | $54.02 | $54.02 | 269,861 |
| 2019-05-21 | $54.37 | $54.97 | $53.45 | $53.64 | $53.64 | 484,350 |
| 2019-05-20 | $54.24 | $54.71 | $53.47 | $53.97 | $53.97 | 323,054 |
| 2019-05-17 | $56.10 | $56.72 | $54.71 | $54.89 | $54.89 | 314,549 |
| 2019-05-16 | $56.40 | $57.45 | $55.96 | $56.70 | $56.70 | 231,885 |
| 2019-05-15 | $55.84 | $56.82 | $55.84 | $56.37 | $56.37 | 221,314 |
| 2019-05-14 | $55.30 | $56.64 | $55.09 | $56.28 | $56.28 | 245,290 |
| 2019-05-13 | $55.71 | $56.34 | $54.87 | $55.29 | $55.29 | 336,433 |
| 2019-05-10 | $57.25 | $57.25 | $55.43 | $56.75 | $56.75 | 284,506 |
| 2019-05-09 | $56.38 | $57.97 | $55.88 | $57.48 | $57.48 | 523,388 |
| 2019-05-08 | $57.20 | $57.72 | $56.62 | $56.69 | $56.69 | 403,958 |
| 2019-05-07 | $58.39 | $58.39 | $56.54 | $57.20 | $57.20 | 411,594 |
| 2019-05-06 | $57.20 | $59.30 | $56.52 | $58.94 | $58.94 | 372,186 |
| 2019-05-03 | $57.00 | $58.06 | $57.00 | $57.93 | $57.93 | 241,508 |
| 2019-05-02 | $54.60 | $56.99 | $54.54 | $56.86 | $56.86 | 404,650 |
| 2019-05-01 | $56.30 | $56.40 | $54.34 | $54.49 | $54.49 | 666,587 |
| 2019-04-30 | $55.66 | $56.38 | $55.34 | $56.18 | $56.18 | 390,772 |
| 2019-04-29 | $54.70 | $55.68 | $53.12 | $55.40 | $55.40 | 411,196 |
| 2019-04-26 | $54.46 | $55.42 | $53.64 | $54.85 | $54.85 | 563,019 |
| 2019-04-25 | $55.95 | $56.03 | $52.39 | $54.40 | $54.40 | 1,070,075 |
| 2019-04-24 | $60.00 | $60.19 | $55.69 | $56.50 | $56.50 | 1,153,928 |
| 2019-04-23 | $57.52 | $59.94 | $57.06 | $59.20 | $59.20 | 649,407 |
| 2019-04-22 | $57.73 | $58.39 | $57.11 | $57.58 | $57.58 | 350,990 |
| 2019-04-18 | $58.00 | $59.08 | $56.75 | $57.66 | $57.66 | 649,614 |
| 2019-04-17 | $62.43 | $62.43 | $57.05 | $57.80 | $57.80 | 695,434 |
| 2019-04-16 | $62.82 | $63.64 | $62.13 | $62.30 | $62.30 | 567,894 |
| 2019-04-15 | $62.45 | $62.99 | $62.08 | $62.55 | $62.55 | 258,242 |
| 2019-04-12 | $62.68 | $62.99 | $62.03 | $62.35 | $62.35 | 173,575 |
| 2019-04-11 | $62.24 | $62.84 | $61.40 | $62.60 | $62.60 | 293,327 |
| 2019-04-10 | $61.33 | $62.75 | $61.03 | $62.18 | $62.18 | 313,050 |
| 2019-04-09 | $60.95 | $61.71 | $60.42 | $61.23 | $61.23 | 205,418 |
| 2019-04-08 | $61.25 | $61.30 | $60.06 | $60.99 | $60.99 | 186,787 |
| 2019-04-05 | $60.69 | $61.62 | $60.09 | $61.31 | $61.31 | 190,887 |
| 2019-04-04 | $60.28 | $60.65 | $59.74 | $60.43 | $60.43 | 168,742 |
| 2019-04-03 | $62.10 | $62.20 | $60.23 | $60.30 | $60.30 | 275,361 |
| 2019-04-02 | $61.97 | $61.98 | $60.95 | $61.77 | $61.77 | 276,453 |
| 2019-04-01 | $62.49 | $62.98 | $61.31 | $61.90 | $61.90 | 447,558 |
| 2019-03-29 | $60.63 | $61.93 | $60.33 | $61.83 | $61.83 | 763,654 |
| 2019-03-28 | $60.01 | $60.52 | $59.06 | $60.32 | $60.32 | 267,753 |
| 2019-03-27 | $60.08 | $60.58 | $59.19 | $59.96 | $59.96 | 282,230 |
| 2019-03-26 | $60.44 | $61.03 | $59.91 | $60.34 | $60.34 | 352,541 |
| 2019-03-25 | $58.51 | $60.31 | $58.22 | $59.98 | $59.98 | 265,890 |
| 2019-03-22 | $60.48 | $60.49 | $58.72 | $58.77 | $58.77 | 246,274 |
| 2019-03-21 | $59.43 | $60.99 | $59.20 | $60.84 | $60.84 | 276,733 |
| 2019-03-20 | $59.43 | $60.37 | $58.95 | $59.71 | $59.71 | 261,765 |
| 2019-03-19 | $60.43 | $60.83 | $59.47 | $59.68 | $59.68 | 307,305 |
| 2019-03-18 | $61.07 | $61.07 | $59.55 | $60.19 | $60.19 | 586,313 |
| 2019-03-15 | $60.98 | $61.30 | $60.30 | $60.89 | $60.89 | 820,589 |
| 2019-03-14 | $60.40 | $60.76 | $59.89 | $60.69 | $60.69 | 448,965 |
| 2019-03-13 | $59.75 | $60.89 | $59.43 | $60.42 | $60.42 | 388,109 |
| 2019-03-12 | $58.78 | $59.89 | $58.51 | $59.44 | $59.44 | 314,215 |
| 2019-03-11 | $57.29 | $58.46 | $57.04 | $58.41 | $58.41 | 297,159 |
| 2019-03-08 | $57.37 | $57.99 | $57.05 | $57.26 | $57.26 | 490,250 |
| 2019-03-07 | $55.98 | $57.82 | $55.11 | $57.50 | $57.50 | 760,785 |
| 2019-03-06 | $56.89 | $56.95 | $55.72 | $56.00 | $56.00 | 396,032 |
| 2019-03-05 | $56.74 | $57.29 | $55.85 | $56.67 | $56.67 | 471,884 |
| 2019-03-04 | $58.21 | $58.52 | $55.91 | $56.54 | $56.54 | 485,260 |
| 2019-03-01 | $55.53 | $58.55 | $55.44 | $58.16 | $58.16 | 575,926 |
| 2019-02-28 | $56.51 | $56.60 | $54.07 | $55.73 | $55.73 | 629,022 |
| 2019-02-27 | $61.66 | $63.25 | $56.65 | $56.84 | $56.84 | 948,753 |
| 2019-02-26 | $59.39 | $59.51 | $56.86 | $57.48 | $57.48 | 629,577 |
| 2019-02-25 | $60.10 | $60.49 | $59.30 | $59.39 | $59.39 | 368,048 |
| 2019-02-22 | $60.15 | $60.15 | $59.29 | $59.60 | $59.60 | 295,726 |
| 2019-02-21 | $60.58 | $60.87 | $59.36 | $59.94 | $59.94 | 247,639 |
| 2019-02-20 | $59.74 | $61.02 | $59.58 | $60.88 | $60.88 | 255,976 |
| 2019-02-19 | $59.65 | $60.45 | $59.45 | $60.05 | $60.05 | 172,488 |
| 2019-02-15 | $58.96 | $60.00 | $58.93 | $59.60 | $59.60 | 244,838 |
| 2019-02-14 | $57.78 | $58.79 | $57.50 | $58.61 | $58.61 | 234,278 |
| 2019-02-13 | $58.11 | $58.19 | $57.28 | $57.86 | $57.86 | 201,176 |
| 2019-02-12 | $57.90 | $58.34 | $57.30 | $57.86 | $57.86 | 245,881 |
| 2019-02-11 | $56.14 | $57.80 | $56.12 | $57.65 | $57.65 | 213,273 |
| 2019-02-08 | $55.37 | $55.92 | $54.89 | $55.81 | $55.81 | 119,709 |
| 2019-02-07 | $56.33 | $56.82 | $55.39 | $55.48 | $55.48 | 116,639 |
| 2019-02-06 | $56.64 | $56.94 | $56.02 | $56.62 | $56.62 | 119,181 |
| 2019-02-05 | $56.52 | $57.28 | $56.27 | $56.63 | $56.63 | 220,795 |
| 2019-02-04 | $56.43 | $56.66 | $55.92 | $56.32 | $56.32 | 304,665 |
| 2019-02-01 | $56.32 | $56.84 | $56.13 | $56.43 | $56.43 | 260,369 |
| 2019-01-31 | $54.69 | $57.18 | $54.69 | $56.53 | $56.53 | 354,693 |
| 2019-01-30 | $53.62 | $54.78 | $53.46 | $54.70 | $54.70 | 279,381 |
| 2019-01-29 | $53.55 | $53.91 | $52.86 | $53.37 | $53.37 | 238,592 |
| 2019-01-28 | $54.09 | $54.09 | $53.21 | $53.50 | $53.50 | 192,723 |
| 2019-01-25 | $54.39 | $55.12 | $54.39 | $54.58 | $54.58 | 154,861 |
| 2019-01-24 | $53.60 | $54.16 | $53.42 | $54.13 | $54.13 | 123,526 |
| 2019-01-23 | $53.75 | $54.59 | $53.00 | $53.66 | $53.66 | 233,007 |
| 2019-01-22 | $53.50 | $54.91 | $53.18 | $53.67 | $53.67 | 532,497 |
| 2019-01-18 | $52.82 | $53.99 | $52.58 | $53.60 | $53.60 | 411,466 |
| 2019-01-17 | $52.89 | $53.19 | $52.37 | $52.62 | $52.62 | 400,076 |
| 2019-01-16 | $53.92 | $54.30 | $52.80 | $52.98 | $52.98 | 425,407 |
| 2019-01-15 | $52.42 | $53.97 | $52.42 | $53.68 | $53.68 | 519,825 |
| 2019-01-14 | $52.83 | $53.68 | $52.68 | $52.76 | $52.76 | 220,305 |
| 2019-01-11 | $53.95 | $54.20 | $52.87 | $53.18 | $53.18 | 278,829 |
| 2019-01-10 | $52.05 | $54.25 | $51.67 | $54.10 | $54.10 | 390,417 |
| 2019-01-09 | $51.99 | $53.15 | $51.83 | $52.38 | $52.38 | 492,163 |
| 2019-01-08 | $51.74 | $52.30 | $50.54 | $51.75 | $51.75 | 345,373 |
| 2019-01-07 | $51.35 | $52.39 | $50.43 | $51.43 | $51.43 | 534,755 |
| 2019-01-04 | $51.01 | $52.52 | $50.60 | $51.31 | $51.31 | 464,337 |
| 2019-01-03 | $52.82 | $53.51 | $50.83 | $50.86 | $50.86 | 273,744 |
| 2019-01-02 | $54.88 | $54.88 | $52.63 | $53.20 | $53.20 | 502,051 |
| 2018-12-31 | $55.42 | $56.34 | $54.71 | $55.81 | $55.81 | 367,894 |
| 2018-12-28 | $54.30 | $55.41 | $53.29 | $54.97 | $54.97 | 345,300 |
| 2018-12-27 | $52.50 | $53.76 | $51.76 | $53.75 | $53.75 | 336,090 |
| 2018-12-26 | $50.58 | $53.32 | $49.40 | $53.25 | $53.25 | 362,247 |
| 2018-12-24 | $50.51 | $51.27 | $49.42 | $50.15 | $50.15 | 235,732 |
| 2018-12-21 | $51.14 | $51.84 | $50.40 | $50.95 | $50.95 | 691,160 |
| 2018-12-20 | $52.36 | $52.49 | $50.07 | $51.13 | $51.13 | 391,643 |
| 2018-12-19 | $53.84 | $54.44 | $51.93 | $52.42 | $52.42 | 333,132 |
| 2018-12-18 | $55.00 | $55.25 | $53.24 | $53.55 | $53.55 | 383,535 |
| 2018-12-17 | $56.10 | $57.81 | $54.33 | $54.53 | $54.53 | 517,188 |
| 2018-12-14 | $57.20 | $57.77 | $56.08 | $56.28 | $56.28 | 203,285 |
| 2018-12-13 | $59.02 | $59.58 | $57.60 | $57.64 | $57.64 | 246,438 |
| 2018-12-12 | $59.35 | $60.23 | $58.70 | $58.73 | $58.73 | 268,570 |
| 2018-12-11 | $59.33 | $59.68 | $57.85 | $58.52 | $58.52 | 202,291 |
| 2018-12-10 | $58.94 | $59.26 | $57.73 | $58.66 | $58.66 | 318,745 |
| 2018-12-07 | $60.71 | $60.71 | $58.21 | $58.88 | $58.88 | 384,205 |
| 2018-12-06 | $60.49 | $61.87 | $59.21 | $60.59 | $60.59 | 467,391 |
| 2018-12-04 | $62.91 | $63.24 | $60.36 | $61.54 | $61.54 | 324,088 |
| 2018-12-03 | $64.03 | $64.03 | $62.20 | $62.90 | $62.90 | 245,305 |
| 2018-11-30 | $62.38 | $63.44 | $61.83 | $63.05 | $63.05 | 430,705 |
| 2018-11-29 | $61.20 | $62.37 | $60.45 | $62.21 | $62.21 | 291,955 |
| 2018-11-28 | $58.84 | $61.02 | $58.31 | $61.00 | $61.00 | 275,624 |
| 2018-11-27 | $57.81 | $59.13 | $57.63 | $58.42 | $58.42 | 206,384 |
| 2018-11-26 | $59.23 | $60.05 | $58.22 | $58.33 | $58.33 | 229,178 |
| 2018-11-23 | $57.94 | $59.58 | $57.65 | $58.72 | $58.72 | 96,075 |
| 2018-11-21 | $58.99 | $59.66 | $58.31 | $58.35 | $58.35 | 188,525 |
| 2018-11-20 | $58.27 | $59.39 | $57.16 | $58.82 | $58.82 | 183,709 |
| 2018-11-19 | $60.25 | $61.48 | $58.44 | $58.83 | $58.83 | 399,955 |
| 2018-11-16 | $58.98 | $61.45 | $58.86 | $61.28 | $61.28 | 512,517 |
| 2018-11-15 | $57.69 | $59.53 | $57.50 | $59.10 | $59.10 | 279,136 |
| 2018-11-14 | $57.97 | $58.34 | $57.50 | $57.80 | $57.80 | 322,711 |
| 2018-11-13 | $58.32 | $58.46 | $57.34 | $57.90 | $57.90 | 334,442 |
| 2018-11-12 | $59.22 | $59.51 | $57.27 | $57.94 | $57.94 | 330,989 |
| 2018-11-09 | $61.04 | $61.04 | $58.13 | $59.16 | $59.16 | 310,212 |
| 2018-11-08 | $61.08 | $61.26 | $60.50 | $61.24 | $61.24 | 168,014 |
| 2018-11-07 | $59.70 | $61.48 | $59.40 | $61.06 | $61.06 | 333,763 |
| 2018-11-06 | $59.06 | $59.84 | $58.60 | $59.58 | $59.58 | 230,672 |
| 2018-11-05 | $59.89 | $60.39 | $58.29 | $59.16 | $59.16 | 348,192 |
| 2018-11-02 | $59.02 | $60.55 | $58.12 | $59.69 | $59.69 | 432,399 |
| 2018-11-01 | $57.46 | $59.98 | $57.46 | $59.11 | $59.11 | 414,450 |
| 2018-10-31 | $58.29 | $58.59 | $56.65 | $57.12 | $57.12 | 716,575 |
| 2018-10-30 | $58.84 | $60.45 | $56.67 | $57.64 | $57.64 | 490,606 |
| 2018-10-29 | $59.26 | $60.52 | $58.21 | $58.85 | $58.85 | 797,422 |
| 2018-10-26 | $60.50 | $60.50 | $56.20 | $58.34 | $58.34 | 1,240,172 |
| 2018-10-25 | $60.56 | $61.86 | $60.18 | $61.29 | $61.29 | 529,743 |
| 2018-10-24 | $61.50 | $62.59 | $60.72 | $60.84 | $60.84 | 341,595 |
| 2018-10-23 | $61.39 | $62.41 | $60.32 | $62.04 | $62.04 | 593,373 |
| 2018-10-22 | $63.00 | $63.35 | $61.92 | $62.20 | $62.20 | 561,742 |
| 2018-10-19 | $64.00 | $64.93 | $62.64 | $62.72 | $62.72 | 326,077 |
| 2018-10-18 | $64.82 | $65.18 | $63.04 | $63.81 | $63.81 | 359,296 |
| 2018-10-17 | $64.19 | $65.12 | $63.65 | $64.95 | $64.95 | 294,300 |
| 2018-10-16 | $62.61 | $64.65 | $62.09 | $64.42 | $64.42 | 469,997 |
| 2018-10-15 | $62.06 | $62.51 | $61.05 | $62.03 | $62.03 | 261,925 |
| 2018-10-12 | $61.80 | $62.88 | $60.30 | $62.01 | $62.01 | 491,035 |
| 2018-10-11 | $61.99 | $62.31 | $60.41 | $61.00 | $61.00 | 630,685 |
| 2018-10-10 | $62.65 | $62.65 | $61.06 | $61.25 | $61.25 | 477,806 |
| 2018-10-09 | $63.83 | $65.34 | $62.67 | $62.69 | $62.69 | 892,650 |
| 2018-10-08 | $65.28 | $65.50 | $62.90 | $64.08 | $64.08 | 405,216 |
| 2018-10-05 | $64.25 | $65.57 | $63.81 | $65.30 | $65.30 | 650,630 |
| 2018-10-04 | $65.54 | $65.80 | $64.00 | $64.25 | $64.25 | 698,400 |
| 2018-10-03 | $65.96 | $66.29 | $64.50 | $65.94 | $65.94 | 758,704 |
| 2018-10-02 | $65.31 | $66.34 | $63.96 | $65.51 | $65.51 | 792,000 |
| 2018-10-01 | $61.44 | $62.56 | $60.80 | $62.00 | $62.00 | 484,710 |
| 2018-09-28 | $60.30 | $61.65 | $60.00 | $61.45 | $61.45 | 388,415 |
| 2018-09-27 | $61.10 | $61.10 | $59.95 | $60.40 | $60.40 | 600,455 |
| 2018-09-26 | $61.70 | $61.90 | $60.60 | $60.95 | $60.95 | 353,276 |
| 2018-09-25 | $61.15 | $62.00 | $60.95 | $61.75 | $61.75 | 222,180 |
| 2018-09-24 | $61.10 | $61.50 | $60.55 | $61.20 | $61.20 | 250,576 |
| 2018-09-21 | $61.15 | $61.50 | $60.65 | $61.40 | $61.40 | 851,307 |
| 2018-09-20 | $61.10 | $61.25 | $60.55 | $61.00 | $61.00 | 288,881 |
| 2018-09-19 | $61.20 | $61.47 | $60.15 | $60.80 | $60.80 | 311,656 |
| 2018-09-18 | $60.85 | $61.55 | $60.45 | $61.50 | $61.50 | 213,558 |
| 2018-09-17 | $62.55 | $62.85 | $60.00 | $60.70 | $60.70 | 357,806 |
| 2018-09-14 | $62.05 | $63.20 | $62.00 | $62.85 | $62.85 | 369,722 |
| 2018-09-13 | $61.30 | $62.20 | $61.30 | $62.05 | $62.05 | 358,736 |
| 2018-09-12 | $61.10 | $61.50 | $60.55 | $61.15 | $61.15 | 222,536 |
| 2018-09-11 | $60.00 | $61.70 | $59.70 | $61.15 | $61.15 | 297,051 |
| 2018-09-10 | $61.70 | $62.00 | $59.75 | $60.15 | $60.15 | 621,119 |
| 2018-09-07 | $61.10 | $62.70 | $61.10 | $61.45 | $61.45 | 348,403 |
| 2018-09-06 | $60.55 | $61.55 | $59.95 | $61.05 | $61.05 | 513,904 |
| 2018-09-05 | $58.95 | $60.05 | $58.15 | $60.00 | $60.00 | 352,509 |
| 2018-09-04 | $58.90 | $59.25 | $58.10 | $58.90 | $58.90 | 275,614 |
| 2018-08-31 | $58.55 | $59.00 | $57.80 | $58.85 | $58.85 | 253,164 |
| 2018-08-30 | $58.30 | $58.80 | $57.78 | $58.65 | $58.65 | 249,906 |
| 2018-08-29 | $58.40 | $58.95 | $58.35 | $58.60 | $58.60 | 161,450 |
| 2018-08-28 | $58.15 | $58.40 | $57.80 | $58.30 | $58.30 | 180,536 |
| 2018-08-27 | $57.75 | $58.60 | $57.50 | $58.00 | $58.00 | 292,808 |
| 2018-08-24 | $57.30 | $57.90 | $57.25 | $57.65 | $57.65 | 197,297 |
| 2018-08-23 | $57.65 | $58.05 | $57.10 | $57.40 | $57.40 | 142,369 |
| 2018-08-22 | $57.70 | $58.15 | $57.28 | $57.65 | $57.65 | 200,052 |
| 2018-08-21 | $56.75 | $58.20 | $56.75 | $57.90 | $57.90 | 243,851 |
| 2018-08-20 | $56.90 | $56.95 | $55.95 | $56.50 | $56.50 | 287,307 |
| 2018-08-17 | $56.30 | $56.84 | $56.20 | $56.65 | $56.65 | 209,446 |
| 2018-08-16 | $56.75 | $56.90 | $55.95 | $56.55 | $56.55 | 238,736 |
| 2018-08-15 | $55.55 | $56.80 | $54.85 | $56.60 | $56.60 | 301,368 |
| 2018-08-14 | $55.15 | $56.00 | $54.90 | $55.75 | $55.75 | 196,891 |
| 2018-08-13 | $54.80 | $55.45 | $54.20 | $54.95 | $54.95 | 244,550 |
| 2018-08-10 | $54.70 | $55.55 | $54.45 | $54.75 | $54.75 | 205,862 |
| 2018-08-09 | $54.60 | $55.05 | $54.53 | $55.05 | $55.05 | 184,216 |
| 2018-08-08 | $55.30 | $56.10 | $53.95 | $54.50 | $54.50 | 271,328 |
| 2018-08-07 | $49.95 | $55.75 | $49.95 | $55.20 | $55.20 | 634,638 |
| 2018-08-06 | $55.60 | $56.30 | $55.40 | $56.25 | $56.25 | 283,009 |
| 2018-08-03 | $55.55 | $55.95 | $54.85 | $55.75 | $55.75 | 385,227 |
| 2018-08-02 | $55.15 | $55.90 | $55.00 | $55.50 | $55.50 | 290,974 |
| 2018-08-01 | $54.30 | $55.35 | $54.30 | $55.25 | $55.25 | 319,222 |
| 2018-07-31 | $53.05 | $54.45 | $52.65 | $54.30 | $54.30 | 437,606 |
| 2018-07-30 | $54.20 | $54.20 | $52.90 | $53.00 | $53.00 | 417,870 |
| 2018-07-27 | $55.50 | $55.80 | $53.95 | $54.05 | $54.05 | 587,028 |
| 2018-07-26 | $54.10 | $55.50 | $53.90 | $55.40 | $55.40 | 3,442,202 |
| 2018-07-25 | $56.30 | $57.30 | $54.65 | $55.30 | $55.30 | 559,609 |
| 2018-07-24 | $60.90 | $61.18 | $57.00 | $57.35 | $57.35 | 1,215,446 |
| 2018-07-23 | $55.60 | $56.30 | $55.16 | $56.20 | $56.20 | 453,908 |
| 2018-07-20 | $55.90 | $56.65 | $54.80 | $55.80 | $55.80 | 258,065 |
| 2018-07-19 | $55.65 | $56.25 | $54.75 | $55.95 | $55.95 | 260,402 |
| 2018-07-18 | $56.85 | $56.85 | $55.70 | $55.85 | $55.85 | 393,713 |
| 2018-07-17 | $56.15 | $56.75 | $55.85 | $56.65 | $56.65 | 328,294 |
| 2018-07-16 | $55.85 | $55.85 | $55.20 | $55.60 | $55.60 | 269,223 |
| 2018-07-13 | $55.65 | $56.10 | $55.40 | $55.75 | $55.75 | 161,844 |
| 2018-07-12 | $55.50 | $56.76 | $54.60 | $55.65 | $55.65 | 406,179 |
| 2018-07-11 | $55.05 | $55.45 | $54.90 | $55.20 | $55.20 | 559,969 |
| 2018-07-10 | $55.20 | $55.45 | $54.51 | $55.40 | $55.40 | 438,754 |
| 2018-07-09 | $55.30 | $55.43 | $54.20 | $54.65 | $54.65 | 239,964 |
| 2018-07-06 | $53.20 | $55.40 | $52.96 | $55.20 | $55.20 | 430,450 |
| 2018-07-05 | $53.55 | $53.55 | $52.70 | $53.10 | $53.10 | 392,612 |
| 2018-07-03 | $53.40 | $53.40 | $52.45 | $53.25 | $53.25 | 100,594 |
| 2018-07-02 | $51.55 | $53.40 | $51.35 | $53.30 | $53.30 | 417,042 |
| 2018-06-29 | $52.90 | $53.10 | $50.80 | $51.20 | $51.20 | 567,649 |
| 2018-06-28 | $52.00 | $52.85 | $51.51 | $52.55 | $52.55 | 406,393 |
| 2018-06-27 | $52.25 | $53.05 | $51.75 | $52.20 | $52.20 | 672,217 |
| 2018-06-26 | $50.85 | $52.55 | $50.65 | $52.30 | $52.30 | 366,072 |
| 2018-06-25 | $50.40 | $51.25 | $48.51 | $50.85 | $50.85 | 610,846 |
| 2018-06-22 | $50.10 | $50.50 | $49.73 | $50.40 | $50.40 | 623,413 |
| 2018-06-21 | $50.85 | $51.55 | $49.55 | $49.95 | $49.95 | 271,201 |
| 2018-06-20 | $50.60 | $51.05 | $50.40 | $50.75 | $50.75 | 192,537 |
| 2018-06-19 | $50.00 | $50.70 | $49.73 | $50.55 | $50.55 | 177,875 |
| 2018-06-18 | $49.90 | $50.25 | $49.35 | $50.25 | $50.25 | 281,829 |
| 2018-06-15 | $49.35 | $50.18 | $49.20 | $50.15 | $50.15 | 502,200 |
| 2018-06-14 | $49.55 | $49.85 | $49.15 | $49.60 | $49.60 | 268,990 |
| 2018-06-13 | $50.40 | $50.80 | $49.35 | $49.40 | $49.40 | 238,857 |
| 2018-06-12 | $49.95 | $50.65 | $49.70 | $50.45 | $50.45 | 254,024 |
| 2018-06-11 | $48.95 | $50.35 | $48.65 | $49.95 | $49.95 | 344,031 |
| 2018-06-08 | $48.65 | $49.85 | $48.05 | $49.25 | $49.25 | 434,821 |
| 2018-06-07 | $50.45 | $50.60 | $47.30 | $48.50 | $48.50 | 803,277 |
| 2018-06-06 | $51.35 | $51.55 | $50.50 | $50.50 | $50.50 | 488,321 |
| 2018-06-05 | $52.10 | $52.35 | $51.10 | $51.20 | $51.20 | 513,760 |
| 2018-06-04 | $52.50 | $52.85 | $51.95 | $52.15 | $52.15 | 286,935 |
| 2018-06-01 | $50.35 | $52.35 | $50.01 | $52.00 | $52.00 | 522,230 |
| 2018-05-31 | $55.20 | $55.20 | $47.35 | $51.30 | $51.30 | 2,141,836 |
| 2018-05-30 | $53.90 | $55.50 | $53.55 | $55.15 | $55.15 | 274,374 |
| 2018-05-29 | $53.25 | $54.00 | $53.00 | $53.90 | $53.90 | 238,775 |
| 2018-05-25 | $54.50 | $54.60 | $53.45 | $53.55 | $53.55 | 161,892 |
| 2018-05-24 | $54.40 | $54.80 | $53.60 | $54.45 | $54.45 | 283,151 |
| 2018-05-23 | $53.50 | $54.75 | $52.85 | $54.60 | $54.60 | 374,616 |
| 2018-05-22 | $54.20 | $54.25 | $53.30 | $53.60 | $53.60 | 300,111 |
| 2018-05-21 | $53.75 | $54.60 | $52.95 | $54.05 | $54.05 | 291,800 |
| 2018-05-18 | $53.15 | $53.75 | $53.10 | $53.70 | $53.70 | 448,043 |
| 2018-05-17 | $52.00 | $53.05 | $51.80 | $52.70 | $52.70 | 366,438 |
| 2018-05-16 | $50.85 | $52.65 | $50.55 | $52.00 | $52.00 | 314,244 |
| 2018-05-15 | $51.20 | $51.40 | $50.45 | $50.70 | $50.70 | 364,389 |
| 2018-05-14 | $52.05 | $52.20 | $51.15 | $51.50 | $51.50 | 788,936 |
| 2018-05-11 | $52.15 | $52.55 | $51.75 | $52.00 | $52.00 | 200,650 |
| 2018-05-10 | $51.30 | $52.25 | $51.05 | $52.10 | $52.10 | 171,858 |
| 2018-05-09 | $51.05 | $51.35 | $50.65 | $51.05 | $51.05 | 209,473 |
| 2018-05-08 | $50.85 | $51.15 | $50.45 | $51.05 | $51.05 | 261,529 |
| 2018-05-07 | $50.45 | $51.25 | $50.20 | $50.85 | $50.85 | 416,803 |
| 2018-05-04 | $49.85 | $50.55 | $48.90 | $50.15 | $50.15 | 227,207 |
| 2018-05-03 | $49.70 | $50.35 | $48.80 | $50.00 | $50.00 | 829,643 |
| 2018-05-02 | $48.80 | $50.30 | $48.63 | $49.80 | $49.80 | 647,605 |
| 2018-05-01 | $48.45 | $48.95 | $48.20 | $48.90 | $48.90 | 394,343 |
| 2018-04-30 | $48.00 | $48.80 | $47.87 | $48.50 | $48.50 | 993,262 |
| 2018-04-27 | $46.50 | $48.10 | $46.45 | $47.90 | $47.90 | 823,175 |
| 2018-04-26 | $46.95 | $49.00 | $46.10 | $46.35 | $46.35 | 1,047,686 |
| 2018-04-25 | $44.90 | $46.05 | $44.05 | $45.05 | $45.05 | 405,958 |
| 2018-04-24 | $45.90 | $46.20 | $44.90 | $45.10 | $45.10 | 247,965 |
| 2018-04-23 | $46.00 | $46.35 | $45.60 | $45.80 | $45.80 | 175,879 |
| 2018-04-20 | $45.85 | $46.40 | $45.75 | $45.95 | $45.95 | 278,292 |
| 2018-04-19 | $45.65 | $45.85 | $45.24 | $45.60 | $45.60 | 193,581 |
| 2018-04-18 | $46.05 | $46.50 | $45.70 | $45.80 | $45.80 | 288,887 |
| 2018-04-17 | $46.30 | $46.50 | $45.30 | $45.80 | $45.80 | 405,111 |
| 2018-04-16 | $45.25 | $46.00 | $44.98 | $45.90 | $45.90 | 461,134 |
| 2018-04-13 | $45.30 | $45.60 | $44.75 | $45.00 | $45.00 | 190,962 |
| 2018-04-12 | $45.15 | $46.15 | $44.99 | $45.25 | $45.25 | 250,259 |
| 2018-04-11 | $45.25 | $45.70 | $44.50 | $44.80 | $44.80 | 275,704 |
| 2018-04-10 | $45.60 | $46.05 | $45.30 | $45.60 | $45.60 | 183,305 |
| 2018-04-09 | $45.45 | $45.88 | $44.75 | $45.25 | $45.25 | 244,196 |
| 2018-04-06 | $45.65 | $46.05 | $44.75 | $45.25 | $45.25 | 218,927 |
| 2018-04-05 | $45.45 | $46.40 | $45.40 | $46.00 | $46.00 | 328,754 |
| 2018-04-04 | $44.45 | $45.35 | $44.25 | $45.15 | $45.15 | 221,503 |
| 2018-04-03 | $44.95 | $45.20 | $44.00 | $45.00 | $45.00 | 419,490 |
| 2018-04-02 | $44.80 | $45.30 | $43.95 | $44.75 | $44.75 | 558,748 |
| 2018-03-29 | $44.45 | $45.55 | $44.00 | $45.35 | $45.35 | 418,736 |
| 2018-03-28 | $43.50 | $44.70 | $43.18 | $44.20 | $44.20 | 526,487 |
| 2018-03-27 | $44.35 | $44.45 | $43.25 | $43.50 | $43.50 | 307,435 |
| 2018-03-26 | $43.95 | $44.23 | $43.05 | $44.15 | $44.15 | 328,534 |
| 2018-03-23 | $43.95 | $44.35 | $43.30 | $43.30 | $43.30 | 423,123 |
| 2018-03-22 | $44.15 | $44.50 | $43.75 | $43.90 | $43.90 | 436,816 |
| 2018-03-21 | $44.15 | $44.80 | $43.53 | $44.50 | $44.50 | 239,672 |
| 2018-03-20 | $43.95 | $44.50 | $43.80 | $44.15 | $44.15 | 290,382 |
| 2018-03-19 | $44.90 | $45.10 | $43.20 | $43.90 | $43.90 | 365,913 |
| 2018-03-16 | $46.45 | $46.45 | $44.55 | $45.00 | $45.00 | 770,633 |
| 2018-03-15 | $46.75 | $47.00 | $46.35 | $46.45 | $46.45 | 215,419 |
| 2018-03-14 | $47.50 | $47.95 | $46.70 | $46.85 | $46.85 | 326,598 |
| 2018-03-13 | $47.15 | $47.40 | $46.60 | $47.30 | $47.30 | 246,471 |
| 2018-03-12 | $45.95 | $47.55 | $45.95 | $47.00 | $47.00 | 470,026 |
| 2018-03-09 | $46.50 | $46.60 | $45.75 | $45.95 | $45.95 | 278,485 |
| 2018-03-08 | $46.15 | $46.60 | $45.75 | $46.20 | $46.20 | 189,691 |
| 2018-03-07 | $44.70 | $46.40 | $44.55 | $46.20 | $46.20 | 482,754 |
| 2018-03-06 | $44.55 | $45.60 | $44.25 | $45.05 | $45.05 | 605,835 |
| 2018-03-05 | $44.85 | $44.95 | $44.10 | $44.50 | $44.50 | 543,178 |
| 2018-03-02 | $45.70 | $45.70 | $44.40 | $44.80 | $44.80 | 649,228 |
| 2018-03-01 | $46.40 | $49.50 | $45.10 | $45.90 | $45.90 | 586,079 |
| 2018-02-28 | $47.20 | $47.65 | $45.50 | $45.50 | $45.50 | 314,074 |
| 2018-02-27 | $47.80 | $47.85 | $46.80 | $46.90 | $46.90 | 324,528 |
| 2018-02-26 | $46.60 | $47.90 | $46.55 | $47.80 | $47.80 | 164,522 |
| 2018-02-23 | $46.05 | $46.75 | $45.61 | $46.75 | $46.75 | 122,145 |
| 2018-02-22 | $45.85 | $46.60 | $45.55 | $45.70 | $45.70 | 291,715 |
| 2018-02-21 | $45.50 | $46.70 | $45.35 | $45.85 | $45.85 | 206,809 |
| 2018-02-20 | $45.35 | $45.65 | $44.85 | $45.50 | $45.50 | 151,922 |
| 2018-02-16 | $44.95 | $46.25 | $44.95 | $45.70 | $45.70 | 223,780 |
| 2018-02-15 | $43.80 | $45.45 | $43.30 | $44.90 | $44.90 | 741,626 |
| 2018-02-14 | $42.45 | $43.55 | $42.45 | $43.35 | $43.35 | 266,285 |
| 2018-02-13 | $43.10 | $43.20 | $42.45 | $42.75 | $42.75 | 159,525 |
| 2018-02-12 | $42.85 | $43.95 | $42.30 | $43.25 | $43.25 | 212,378 |
| 2018-02-09 | $42.60 | $43.10 | $41.55 | $42.65 | $42.65 | 226,159 |
| 2018-02-08 | $43.35 | $43.50 | $42.10 | $42.10 | $42.10 | 171,202 |
| 2018-02-07 | $43.85 | $43.90 | $43.05 | $43.35 | $43.35 | 211,719 |
| 2018-02-06 | $42.90 | $44.20 | $42.50 | $44.05 | $44.05 | 240,446 |
| 2018-02-05 | $44.80 | $44.95 | $43.80 | $43.80 | $43.80 | 280,510 |
| 2018-02-02 | $45.90 | $46.05 | $44.85 | $45.00 | $45.00 | 249,530 |
| 2018-02-01 | $46.10 | $46.55 | $45.65 | $46.10 | $46.10 | 234,122 |
| 2018-01-31 | $47.00 | $47.15 | $46.20 | $46.45 | $46.45 | 203,334 |
| 2018-01-30 | $46.45 | $47.15 | $45.90 | $46.75 | $46.75 | 158,980 |
| 2018-01-29 | $46.80 | $47.35 | $46.70 | $47.00 | $47.00 | 248,973 |
| 2018-01-26 | $46.95 | $47.40 | $46.55 | $47.00 | $47.00 | 157,352 |
| 2018-01-25 | $46.75 | $47.45 | $46.20 | $46.80 | $46.80 | 221,757 |
| 2018-01-24 | $46.70 | $47.15 | $46.30 | $46.45 | $46.45 | 197,149 |
| 2018-01-23 | $46.55 | $47.00 | $46.15 | $46.60 | $46.60 | 190,980 |
| 2018-01-22 | $48.10 | $48.10 | $46.60 | $46.75 | $46.75 | 360,156 |
| 2018-01-19 | $46.40 | $48.10 | $45.70 | $48.00 | $48.00 | 556,454 |
| 2018-01-18 | $46.80 | $47.30 | $46.20 | $46.40 | $46.40 | 292,445 |
| 2018-01-17 | $45.50 | $47.50 | $45.23 | $46.80 | $46.80 | 455,521 |
| 2018-01-16 | $45.45 | $45.85 | $45.00 | $45.50 | $45.50 | 349,282 |
| 2018-01-12 | $44.60 | $45.50 | $44.30 | $45.30 | $45.30 | 121,411 |
| 2018-01-11 | $44.05 | $44.65 | $43.60 | $44.45 | $44.45 | 153,996 |
| 2018-01-10 | $44.50 | $44.50 | $43.70 | $44.10 | $44.10 | 120,787 |
| 2018-01-09 | $45.50 | $46.10 | $44.70 | $44.75 | $44.75 | 467,152 |
| 2018-01-08 | $44.75 | $45.55 | $44.10 | $45.35 | $45.35 | 206,622 |
| 2018-01-05 | $45.25 | $45.35 | $44.40 | $44.70 | $44.70 | 206,612 |
| 2018-01-04 | $45.05 | $46.40 | $45.05 | $45.15 | $45.15 | 358,177 |
| 2018-01-03 | $43.80 | $45.28 | $43.65 | $45.00 | $45.00 | 376,712 |
| 2018-01-02 | $42.95 | $44.15 | $42.90 | $43.55 | $43.55 | 299,279 |
| 2017-12-29 | $43.85 | $44.30 | $43.15 | $43.20 | $43.20 | 304,474 |
| 2017-12-28 | $43.70 | $44.05 | $43.40 | $43.85 | $43.85 | 206,262 |
| 2017-12-27 | $43.00 | $43.60 | $42.79 | $43.45 | $43.45 | 240,399 |
| 2017-12-26 | $42.90 | $43.40 | $42.85 | $43.05 | $43.05 | 105,104 |
| 2017-12-22 | $43.45 | $43.45 | $42.50 | $43.00 | $43.00 | 288,951 |
| 2017-12-21 | $43.45 | $43.70 | $43.30 | $43.35 | $43.35 | 258,771 |
| 2017-12-20 | $44.10 | $44.40 | $43.40 | $43.55 | $43.55 | 186,369 |
| 2017-12-19 | $44.40 | $44.70 | $43.65 | $43.85 | $43.85 | 280,080 |
| 2017-12-18 | $45.40 | $45.90 | $44.20 | $44.35 | $44.35 | 272,451 |
| 2017-12-15 | $43.40 | $45.40 | $43.40 | $44.90 | $44.90 | 539,611 |
| 2017-12-14 | $43.45 | $43.70 | $43.25 | $43.40 | $43.40 | 332,954 |
| 2017-12-13 | $43.60 | $43.95 | $43.35 | $43.50 | $43.50 | 340,791 |
| 2017-12-12 | $43.55 | $44.30 | $43.30 | $43.65 | $43.65 | 256,200 |
| 2017-12-11 | $43.40 | $43.55 | $43.25 | $43.35 | $43.35 | 254,082 |
| 2017-12-08 | $43.95 | $43.95 | $43.15 | $43.30 | $43.30 | 254,793 |
| 2017-12-07 | $43.25 | $44.05 | $43.25 | $43.85 | $43.85 | 399,266 |
| 2017-12-06 | $43.55 | $43.70 | $42.75 | $43.25 | $43.25 | 187,094 |
| 2017-12-05 | $43.90 | $44.10 | $43.33 | $43.60 | $43.60 | 307,171 |
| 2017-12-04 | $43.55 | $44.30 | $43.45 | $43.70 | $43.70 | 778,418 |
| 2017-12-01 | $43.50 | $43.50 | $41.25 | $43.20 | $43.20 | 334,979 |
| 2017-11-30 | $45.15 | $45.15 | $42.90 | $43.45 | $43.45 | 432,509 |
| 2017-11-29 | $44.20 | $44.70 | $43.90 | $44.15 | $44.15 | 281,220 |
| 2017-11-28 | $44.50 | $44.50 | $43.30 | $44.05 | $44.05 | 253,477 |
| 2017-11-27 | $44.20 | $44.25 | $43.90 | $44.20 | $44.20 | 309,014 |
| 2017-11-24 | $43.80 | $44.20 | $43.35 | $44.10 | $44.10 | 125,252 |
| 2017-11-22 | $43.50 | $44.15 | $43.50 | $43.80 | $43.80 | 299,942 |
| 2017-11-21 | $42.20 | $43.65 | $42.20 | $43.55 | $43.55 | 482,237 |
| 2017-11-20 | $40.75 | $42.13 | $40.70 | $41.90 | $41.90 | 321,951 |
| 2017-11-17 | $40.55 | $40.95 | $40.20 | $40.60 | $40.60 | 420,103 |
| 2017-11-16 | $39.05 | $41.40 | $39.05 | $40.85 | $40.85 | 518,403 |
| 2017-11-15 | $37.15 | $37.65 | $36.78 | $37.20 | $37.20 | 198,034 |
| 2017-11-14 | $37.65 | $37.65 | $37.00 | $37.20 | $37.20 | 261,583 |
| 2017-11-13 | $36.45 | $37.90 | $36.21 | $37.70 | $37.70 | 340,367 |
| 2017-11-10 | $37.40 | $37.40 | $36.40 | $36.80 | $36.80 | 285,283 |
| 2017-11-09 | $37.35 | $37.60 | $36.75 | $37.45 | $37.45 | 243,128 |
| 2017-11-08 | $37.60 | $37.65 | $36.95 | $37.50 | $37.50 | 304,865 |
| 2017-11-07 | $37.20 | $37.85 | $36.70 | $37.80 | $37.80 | 280,201 |
| 2017-11-06 | $38.05 | $38.05 | $37.25 | $37.30 | $37.30 | 234,387 |
| 2017-11-03 | $37.65 | $38.35 | $37.40 | $37.95 | $37.95 | 236,063 |
| 2017-11-02 | $37.15 | $38.15 | $37.05 | $37.65 | $37.65 | 371,219 |
| 2017-11-01 | $38.15 | $38.45 | $36.75 | $37.20 | $37.20 | 279,715 |
| 2017-10-31 | $37.45 | $38.60 | $37.45 | $38.05 | $38.05 | 650,627 |
| 2017-10-30 | $37.00 | $37.83 | $36.71 | $37.50 | $37.50 | 680,902 |
| 2017-10-27 | $38.05 | $38.35 | $36.55 | $37.00 | $37.00 | 847,785 |
| 2017-10-26 | $41.15 | $41.15 | $37.60 | $38.05 | $38.05 | 1,835,350 |
| 2017-10-25 | $41.90 | $42.20 | $41.35 | $41.70 | $41.70 | 438,081 |
| 2017-10-24 | $41.85 | $42.45 | $41.65 | $42.15 | $42.15 | 337,097 |
| 2017-10-23 | $42.20 | $42.30 | $41.45 | $41.80 | $41.80 | 709,664 |
| 2017-10-20 | $42.10 | $42.66 | $41.75 | $42.00 | $42.00 | 305,631 |
| 2017-10-19 | $41.95 | $42.10 | $41.00 | $41.65 | $41.65 | 457,321 |
| 2017-10-18 | $42.70 | $43.15 | $42.05 | $42.15 | $42.15 | 389,265 |
| 2017-10-17 | $42.30 | $42.79 | $41.90 | $42.40 | $42.40 | 363,846 |
| 2017-10-16 | $42.65 | $43.40 | $42.20 | $42.40 | $42.40 | 282,207 |
| 2017-10-13 | $43.15 | $43.15 | $42.35 | $42.70 | $42.70 | 368,566 |
| 2017-10-12 | $43.45 | $43.73 | $42.95 | $42.95 | $42.95 | 449,991 |
| 2017-10-11 | $43.50 | $43.95 | $43.40 | $43.55 | $43.55 | 275,017 |
| 2017-10-10 | $45.20 | $45.20 | $43.65 | $43.65 | $43.65 | 257,688 |
| 2017-10-09 | $45.25 | $45.50 | $44.20 | $44.95 | $44.95 | 398,070 |
| 2017-10-06 | $45.45 | $45.50 | $44.90 | $45.35 | $45.35 | 282,326 |
| 2017-10-05 | $45.15 | $45.40 | $44.30 | $45.40 | $45.40 | 471,849 |
| 2017-10-04 | $44.40 | $44.95 | $44.25 | $44.80 | $44.80 | 572,905 |
| 2017-10-03 | $44.55 | $44.95 | $43.95 | $44.45 | $44.45 | 466,053 |
| 2017-10-02 | $42.55 | $44.50 | $42.55 | $44.10 | $44.10 | 711,654 |
| 2017-09-29 | $42.25 | $42.53 | $41.35 | $42.35 | $42.35 | 355,100 |
| 2017-09-28 | $41.80 | $42.30 | $41.60 | $42.05 | $42.05 | 308,780 |
| 2017-09-27 | $40.95 | $42.05 | $40.60 | $41.90 | $41.90 | 240,802 |
| 2017-09-26 | $41.05 | $41.60 | $39.46 | $40.75 | $40.75 | 213,225 |
| 2017-09-25 | $40.80 | $40.95 | $39.90 | $40.85 | $40.85 | 449,328 |
| 2017-09-22 | $40.80 | $40.95 | $40.30 | $40.80 | $40.80 | 357,003 |
| 2017-09-21 | $40.80 | $40.80 | $39.95 | $40.60 | $40.60 | 302,879 |
| 2017-09-20 | $41.10 | $41.50 | $40.58 | $40.80 | $40.80 | 253,663 |
| 2017-09-19 | $41.55 | $41.90 | $40.90 | $41.05 | $41.05 | 361,376 |
| 2017-09-18 | $41.60 | $42.05 | $41.42 | $41.65 | $41.65 | 277,603 |
| 2017-09-15 | $42.15 | $42.55 | $41.15 | $41.50 | $41.50 | 381,218 |
| 2017-09-14 | $41.40 | $42.60 | $41.00 | $42.10 | $42.10 | 462,600 |
| 2017-09-13 | $41.60 | $41.70 | $41.05 | $41.65 | $41.65 | 225,951 |
| 2017-09-12 | $42.00 | $42.00 | $40.45 | $41.60 | $41.60 | 198,343 |
| 2017-09-11 | $41.80 | $42.10 | $41.50 | $42.00 | $42.00 | 232,756 |
| 2017-09-08 | $40.45 | $41.55 | $40.45 | $41.40 | $41.40 | 279,390 |
| 2017-09-07 | $40.75 | $40.75 | $40.20 | $40.45 | $40.45 | 339,383 |
| 2017-09-06 | $40.90 | $41.00 | $40.55 | $40.75 | $40.75 | 295,062 |
| 2017-09-05 | $41.50 | $42.06 | $40.55 | $40.70 | $40.70 | 232,932 |
| 2017-09-01 | $41.35 | $41.65 | $40.95 | $41.65 | $41.65 | 152,537 |
| 2017-08-31 | $40.50 | $41.43 | $40.50 | $41.30 | $41.30 | 167,981 |
| 2017-08-30 | $40.35 | $40.55 | $40.05 | $40.50 | $40.50 | 167,374 |
| 2017-08-29 | $39.95 | $40.45 | $38.90 | $40.25 | $40.25 | 229,318 |
| 2017-08-28 | $39.35 | $40.55 | $37.80 | $40.55 | $40.55 | 287,154 |
| 2017-08-25 | $40.95 | $41.15 | $40.55 | $40.65 | $40.65 | 85,494 |
| 2017-08-24 | $41.45 | $41.50 | $40.55 | $40.90 | $40.90 | 189,512 |
| 2017-08-23 | $41.30 | $41.70 | $41.15 | $41.30 | $41.30 | 297,179 |
| 2017-08-22 | $40.80 | $41.55 | $40.70 | $41.50 | $41.50 | 237,584 |
| 2017-08-21 | $40.75 | $41.05 | $40.35 | $40.65 | $40.65 | 114,818 |
| 2017-08-18 | $40.45 | $41.35 | $40.25 | $40.75 | $40.75 | 161,552 |
| 2017-08-17 | $40.75 | $41.25 | $40.05 | $40.85 | $40.85 | 386,138 |
| 2017-08-16 | $40.80 | $41.35 | $40.80 | $40.85 | $40.85 | 158,953 |
| 2017-08-15 | $40.60 | $41.20 | $40.20 | $41.05 | $41.05 | 258,382 |
| 2017-08-14 | $40.25 | $40.75 | $40.10 | $40.40 | $40.40 | 201,580 |
| 2017-08-11 | $39.80 | $40.35 | $39.65 | $39.75 | $39.75 | 292,514 |
| 2017-08-10 | $41.55 | $41.55 | $39.75 | $39.80 | $39.80 | 352,696 |
| 2017-08-09 | $41.85 | $41.95 | $41.05 | $41.85 | $41.85 | 249,862 |
| 2017-08-08 | $42.45 | $42.60 | $41.10 | $41.95 | $41.95 | 340,498 |
| 2017-08-07 | $41.35 | $42.50 | $41.00 | $42.40 | $42.40 | 583,757 |
| 2017-08-04 | $41.55 | $41.65 | $41.20 | $41.33 | $41.33 | 225,411 |
| 2017-08-03 | $41.55 | $41.80 | $41.00 | $41.30 | $41.30 | 371,240 |
| 2017-08-02 | $41.65 | $41.80 | $41.00 | $41.50 | $41.50 | 528,781 |
| 2017-08-01 | $41.45 | $41.70 | $40.95 | $41.65 | $41.65 | 566,362 |
| 2017-07-31 | $41.30 | $41.65 | $40.75 | $41.00 | $41.00 | 387,002 |
| 2017-07-28 | $40.60 | $41.75 | $40.30 | $41.05 | $41.05 | 598,152 |
| 2017-07-27 | $40.95 | $42.25 | $40.24 | $40.70 | $40.70 | 1,116,294 |
| 2017-07-26 | $38.85 | $38.85 | $37.63 | $37.80 | $37.80 | 330,654 |
| 2017-07-25 | $38.75 | $39.15 | $38.35 | $38.85 | $38.85 | 457,789 |
| 2017-07-24 | $38.20 | $38.58 | $38.00 | $38.35 | $38.35 | 317,687 |
| 2017-07-21 | $39.95 | $39.95 | $38.25 | $38.25 | $38.25 | 551,395 |
| 2017-07-20 | $40.00 | $40.00 | $38.95 | $39.40 | $39.40 | 684,525 |
| 2017-07-19 | $37.35 | $38.70 | $37.25 | $38.60 | $38.60 | 922,487 |
| 2017-07-18 | $37.55 | $37.60 | $37.10 | $37.15 | $37.15 | 478,001 |
| 2017-07-17 | $37.75 | $37.85 | $37.35 | $37.55 | $37.55 | 641,780 |
| 2017-07-14 | $36.65 | $37.75 | $36.25 | $37.55 | $37.55 | 1,090,577 |
| 2017-07-13 | $37.95 | $38.10 | $36.65 | $36.68 | $36.68 | 647,061 |
| 2017-07-12 | $38.40 | $38.50 | $37.70 | $37.90 | $37.90 | 503,075 |
| 2017-07-11 | $37.90 | $38.25 | $37.60 | $38.15 | $38.15 | 202,800 |
| 2017-07-10 | $38.20 | $38.25 | $37.55 | $37.90 | $37.90 | 268,000 |
| 2017-07-07 | $38.10 | $38.55 | $37.75 | $38.30 | $38.30 | 362,415 |
| 2017-07-06 | $37.90 | $38.33 | $37.45 | $37.90 | $37.90 | 424,929 |
| 2017-07-05 | $37.55 | $38.35 | $37.50 | $38.25 | $38.25 | 321,151 |
| 2017-07-03 | $38.25 | $38.30 | $37.20 | $37.65 | $37.65 | 141,914 |
| 2017-06-30 | $37.40 | $38.35 | $36.60 | $38.15 | $38.15 | 315,561 |
| 2017-06-29 | $38.00 | $38.15 | $36.85 | $37.35 | $37.35 | 415,379 |
| 2017-06-28 | $37.40 | $38.55 | $37.40 | $38.00 | $38.00 | 505,851 |
| 2017-06-27 | $37.10 | $37.45 | $36.80 | $37.10 | $37.10 | 379,630 |
| 2017-06-26 | $37.95 | $38.25 | $37.23 | $37.40 | $37.40 | 236,012 |
| 2017-06-23 | $37.00 | $38.10 | $36.80 | $37.80 | $37.80 | 721,562 |
| 2017-06-22 | $36.95 | $37.45 | $36.26 | $37.10 | $37.10 | 496,959 |
| 2017-06-21 | $36.85 | $37.45 | $36.75 | $36.80 | $36.80 | 198,648 |
| 2017-06-20 | $37.15 | $37.65 | $36.65 | $37.00 | $37.00 | 291,234 |
| 2017-06-19 | $35.30 | $36.70 | $35.11 | $36.10 | $36.10 | 312,980 |
| 2017-06-16 | $34.75 | $35.35 | $34.60 | $35.35 | $35.35 | 539,792 |
| 2017-06-15 | $34.35 | $35.15 | $34.05 | $35.15 | $35.15 | 161,532 |
| 2017-06-14 | $35.00 | $35.20 | $34.30 | $34.85 | $34.85 | 154,033 |
| 2017-06-13 | $35.05 | $35.25 | $34.70 | $35.15 | $35.15 | 197,448 |
| 2017-06-12 | $35.25 | $35.35 | $34.35 | $34.90 | $34.90 | 329,387 |
| 2017-06-09 | $35.80 | $36.45 | $35.00 | $35.15 | $35.15 | 285,659 |
| 2017-06-08 | $35.70 | $36.13 | $35.20 | $35.85 | $35.85 | 326,321 |
| 2017-06-07 | $35.95 | $36.35 | $35.20 | $35.65 | $35.65 | 353,772 |
| 2017-06-06 | $35.90 | $36.25 | $35.75 | $36.00 | $36.00 | 312,560 |
| 2017-06-05 | $37.00 | $37.00 | $35.95 | $36.20 | $36.20 | 195,741 |
| 2017-06-02 | $36.45 | $37.00 | $36.45 | $36.85 | $36.85 | 279,841 |
| 2017-06-01 | $35.55 | $36.40 | $35.20 | $36.35 | $36.35 | 446,870 |
| 2017-05-31 | $35.00 | $35.60 | $34.88 | $35.50 | $35.50 | 293,965 |
| 2017-05-30 | $34.65 | $34.95 | $34.45 | $34.85 | $34.85 | 189,754 |
| 2017-05-26 | $34.25 | $34.75 | $34.00 | $34.75 | $34.75 | 152,115 |
| 2017-05-25 | $34.50 | $34.55 | $33.86 | $34.30 | $34.30 | 135,712 |
| 2017-05-24 | $34.50 | $34.65 | $34.25 | $34.40 | $34.40 | 180,351 |
| 2017-05-23 | $34.10 | $34.80 | $34.10 | $34.40 | $34.40 | 283,235 |
| 2017-05-22 | $33.60 | $34.10 | $33.30 | $34.00 | $34.00 | 248,250 |
| 2017-05-19 | $33.05 | $33.80 | $32.85 | $33.55 | $33.55 | 437,228 |
| 2017-05-18 | $33.15 | $33.50 | $32.65 | $33.10 | $33.10 | 214,480 |
| 2017-05-17 | $33.80 | $34.15 | $33.05 | $33.10 | $33.10 | 459,526 |
| 2017-05-16 | $34.15 | $34.30 | $33.75 | $34.30 | $34.30 | 226,533 |
| 2017-05-15 | $33.60 | $34.35 | $33.30 | $34.15 | $34.15 | 335,158 |
| 2017-05-12 | $33.50 | $33.85 | $33.35 | $33.43 | $33.43 | 351,693 |
| 2017-05-11 | $33.70 | $33.90 | $33.43 | $33.50 | $33.50 | 288,138 |
| 2017-05-10 | $34.00 | $34.05 | $33.35 | $33.90 | $33.90 | 2,787 |
| 2017-05-09 | $33.55 | $34.15 | $33.50 | $34.10 | $34.10 | 3,103 |
| 2017-05-08 | $34.00 | $34.15 | $33.10 | $33.60 | $33.60 | 282,897 |
| 2017-05-05 | $33.55 | $34.15 | $33.20 | $34.15 | $34.15 | 477,781 |
| 2017-05-04 | $33.90 | $33.95 | $33.12 | $33.45 | $33.45 | 173,472 |
| 2017-05-03 | $33.45 | $34.05 | $33.38 | $33.75 | $33.75 | 345,109 |
| 2017-05-02 | $33.95 | $34.00 | $33.35 | $33.70 | $33.70 | 395,590 |
| 2017-05-01 | $34.00 | $34.50 | $33.30 | $33.95 | $33.95 | 763,814 |
| 2017-04-28 | $33.20 | $34.20 | $32.35 | $33.70 | $33.70 | 1,589,526 |
| 2017-04-27 | $31.20 | $31.95 | $31.10 | $31.20 | $31.20 | 572,906 |
| 2017-04-26 | $30.60 | $31.15 | $30.05 | $31.15 | $31.15 | 690,221 |
| 2017-04-25 | $30.55 | $31.00 | $30.50 | $30.68 | $30.68 | 407,948 |
| 2017-04-24 | $29.50 | $30.40 | $29.35 | $30.40 | $30.40 | 567,477 |
| 2017-04-21 | $29.05 | $29.18 | $28.75 | $29.00 | $29.00 | 466,856 |
| 2017-04-20 | $29.10 | $29.25 | $28.85 | $29.00 | $29.00 | 235,285 |
| 2017-04-19 | $28.80 | $29.10 | $28.65 | $29.00 | $29.00 | 324,540 |
| 2017-04-18 | $28.65 | $28.75 | $28.13 | $28.55 | $28.55 | 508,563 |
| 2017-04-17 | $28.60 | $28.80 | $28.40 | $28.80 | $28.80 | 495,805 |
| 2017-04-13 | $28.40 | $28.45 | $28.05 | $28.20 | $28.20 | 165,363 |
| 2017-04-12 | $28.75 | $28.80 | $28.15 | $28.40 | $28.40 | 227,727 |
| 2017-04-11 | $28.35 | $28.80 | $28.20 | $28.75 | $28.75 | 331,304 |
| 2017-04-10 | $28.45 | $28.55 | $28.10 | $28.35 | $28.35 | 297,906 |
| 2017-04-07 | $28.30 | $28.43 | $28.05 | $28.30 | $28.30 | 353,065 |
| 2017-04-06 | $28.25 | $28.45 | $28.00 | $28.40 | $28.40 | 287,224 |
| 2017-04-05 | $28.75 | $29.00 | $28.20 | $28.30 | $28.30 | 349,195 |
| 2017-04-04 | $28.70 | $29.05 | $28.05 | $28.20 | $28.20 | 325,275 |
| 2017-04-03 | $28.90 | $29.10 | $28.35 | $28.75 | $28.75 | 506,304 |
| 2017-03-31 | $29.20 | $29.30 | $28.88 | $28.90 | $28.90 | 443,798 |
| 2017-03-30 | $28.65 | $29.40 | $28.25 | $29.23 | $29.23 | 436,275 |
| 2017-03-29 | $28.90 | $28.90 | $28.55 | $28.70 | $28.70 | 220,795 |
| 2017-03-28 | $28.45 | $29.00 | $28.20 | $28.90 | $28.90 | 483,489 |
| 2017-03-27 | $28.10 | $28.90 | $28.00 | $28.55 | $28.55 | 530,282 |
| 2017-03-24 | $28.45 | $28.95 | $28.30 | $28.73 | $28.73 | 684,766 |
| 2017-03-23 | $28.65 | $28.85 | $27.65 | $28.25 | $28.25 | 4,605,960 |
| 2017-03-22 | $29.55 | $29.70 | $28.80 | $29.60 | $29.60 | 589,802 |
| 2017-03-21 | $31.00 | $31.70 | $29.35 | $29.80 | $29.80 | 650,950 |
| 2017-03-20 | $31.30 | $31.60 | $30.75 | $31.55 | $31.55 | 207,801 |
| 2017-03-17 | $30.25 | $31.40 | $30.25 | $31.35 | $31.35 | 502,116 |
| 2017-03-16 | $30.65 | $30.65 | $30.28 | $30.40 | $30.40 | 139,160 |
| 2017-03-15 | $30.75 | $30.90 | $30.35 | $30.55 | $30.55 | 160,848 |
| 2017-03-14 | $30.40 | $31.50 | $30.15 | $30.55 | $30.55 | 147,332 |
| 2017-03-13 | $29.80 | $30.52 | $29.80 | $30.45 | $30.45 | 153,860 |
| 2017-03-10 | $30.15 | $30.15 | $29.70 | $29.85 | $29.85 | 144,977 |
| 2017-03-09 | $29.75 | $30.20 | $29.60 | $29.90 | $29.90 | 156,792 |
| 2017-03-08 | $29.85 | $30.00 | $29.65 | $29.75 | $29.75 | 169,743 |
| 2017-03-07 | $30.00 | $30.50 | $29.70 | $29.90 | $29.90 | 241,452 |
| 2017-03-06 | $30.30 | $30.50 | $30.05 | $30.20 | $30.20 | 137,757 |
| 2017-03-03 | $30.80 | $31.05 | $30.40 | $30.55 | $30.55 | 254,293 |
| 2017-03-02 | $31.00 | $31.20 | $30.60 | $30.70 | $30.70 | 150,542 |
| 2017-03-01 | $31.30 | $31.60 | $30.90 | $30.90 | $30.90 | 349,990 |
| 2017-02-28 | $30.95 | $31.10 | $30.62 | $30.80 | $30.80 | 456,309 |
| 2017-02-27 | $29.95 | $30.95 | $29.73 | $30.85 | $30.85 | 661,936 |
| 2017-02-24 | $29.25 | $30.40 | $29.25 | $29.60 | $29.60 | 268,340 |
| 2017-02-23 | $30.05 | $30.05 | $29.25 | $29.45 | $29.45 | 385,910 |
| 2017-02-22 | $29.00 | $30.25 | $28.55 | $29.93 | $29.93 | 596,834 |
| 2017-02-21 | $28.30 | $28.65 | $27.95 | $28.65 | $28.65 | 469,863 |
| 2017-02-17 | $28.00 | $28.35 | $27.95 | $28.25 | $28.25 | 357,578 |
| 2017-02-16 | $28.15 | $28.40 | $28.00 | $28.35 | $28.35 | 316,800 |
| 2017-02-15 | $27.60 | $28.25 | $27.26 | $28.15 | $28.15 | 184,905 |
| 2017-02-14 | $28.10 | $28.25 | $27.65 | $27.75 | $27.75 | 351,317 |
| 2017-02-13 | $27.90 | $28.40 | $27.90 | $28.20 | $28.20 | 511,683 |
| 2017-02-10 | $27.60 | $28.18 | $27.25 | $27.70 | $27.70 | 241,404 |
| 2017-02-09 | $27.20 | $27.65 | $27.08 | $27.45 | $27.45 | 210,990 |
| 2017-02-08 | $26.65 | $27.15 | $26.50 | $27.10 | $27.10 | 266,062 |
| 2017-02-07 | $26.90 | $27.10 | $26.50 | $26.80 | $26.80 | 343,138 |
| 2017-02-06 | $26.65 | $26.85 | $26.05 | $26.80 | $26.80 | 230,037 |
| 2017-02-03 | $26.00 | $26.60 | $25.85 | $26.60 | $26.60 | 226,615 |
| 2017-02-02 | $25.75 | $26.00 | $25.55 | $25.85 | $25.85 | 164,060 |
| 2017-02-01 | $25.60 | $25.95 | $25.45 | $25.85 | $25.85 | 267,497 |
| 2017-01-31 | $24.60 | $25.43 | $24.23 | $25.40 | $25.40 | 357,090 |
| 2017-01-30 | $25.10 | $25.20 | $24.50 | $24.70 | $24.70 | 322,017 |
| 2017-01-27 | $25.35 | $25.50 | $25.15 | $25.25 | $25.25 | 226,148 |
| 2017-01-26 | $25.80 | $25.95 | $25.05 | $25.25 | $25.25 | 170,237 |
| 2017-01-25 | $25.00 | $25.85 | $24.80 | $25.80 | $25.80 | 484,433 |
| 2017-01-24 | $25.45 | $25.75 | $24.95 | $25.00 | $25.00 | 369,990 |
| 2017-01-23 | $25.60 | $25.85 | $25.28 | $25.40 | $25.40 | 126,299 |
| 2017-01-20 | $25.75 | $25.75 | $25.45 | $25.60 | $25.60 | 160,349 |
| 2017-01-19 | $26.35 | $26.35 | $25.65 | $25.70 | $25.70 | 164,042 |
| 2017-01-18 | $26.60 | $26.60 | $25.93 | $26.35 | $26.35 | 166,941 |
| 2017-01-17 | $26.65 | $26.65 | $26.10 | $26.40 | $26.40 | 205,030 |
| 2017-01-13 | $26.25 | $26.90 | $26.15 | $26.70 | $26.70 | 286,494 |
| 2017-01-12 | $25.85 | $26.25 | $25.15 | $26.10 | $26.10 | 224,598 |
| 2017-01-11 | $26.05 | $26.15 | $25.55 | $26.00 | $26.00 | 239,771 |
| 2017-01-10 | $25.70 | $26.20 | $25.60 | $25.95 | $25.95 | 201,986 |
| 2017-01-09 | $25.15 | $25.85 | $25.15 | $25.65 | $25.65 | 465,086 |
| 2017-01-06 | $25.85 | $25.85 | $25.15 | $25.25 | $25.25 | 218,371 |
| 2017-01-05 | $26.00 | $26.35 | $25.45 | $25.70 | $25.70 | 250,557 |
| 2017-01-04 | $26.30 | $26.46 | $26.00 | $26.05 | $26.05 | 276,529 |
| 2017-01-03 | $26.50 | $26.50 | $25.75 | $26.20 | $26.20 | 305,055 |
| 2016-12-30 | $26.30 | $26.53 | $26.05 | $26.50 | $26.50 | 186,131 |
| 2016-12-29 | $26.40 | $26.65 | $25.93 | $26.35 | $26.35 | 101,852 |
| 2016-12-28 | $26.45 | $26.60 | $25.90 | $26.25 | $26.25 | 107,576 |
| 2016-12-27 | $26.40 | $26.70 | $26.25 | $26.35 | $26.35 | 101,624 |
| 2016-12-23 | $26.30 | $26.45 | $26.10 | $26.40 | $26.40 | 99,784 |
| 2016-12-22 | $26.65 | $26.80 | $26.10 | $26.25 | $26.25 | 153,043 |
| 2016-12-21 | $26.60 | $26.70 | $26.45 | $26.50 | $26.50 | 148,898 |
| 2016-12-20 | $26.25 | $26.75 | $25.85 | $26.65 | $26.65 | 242,132 |
| 2016-12-19 | $25.95 | $26.55 | $25.56 | $26.05 | $26.05 | 181,714 |
| 2016-12-16 | $26.45 | $26.55 | $25.90 | $25.95 | $25.95 | 430,229 |
| 2016-12-15 | $26.00 | $26.75 | $25.61 | $26.35 | $26.35 | 641,910 |
| 2016-12-14 | $26.15 | $26.35 | $25.75 | $25.90 | $25.90 | 291,671 |
| 2016-12-13 | $26.80 | $26.85 | $25.85 | $26.10 | $26.10 | 472,034 |
| 2016-12-12 | $26.50 | $26.80 | $26.21 | $26.45 | $26.45 | 403,816 |
| 2016-12-09 | $26.20 | $26.80 | $26.10 | $26.60 | $26.60 | 328,138 |
| 2016-12-08 | $25.55 | $26.75 | $25.50 | $26.00 | $26.00 | 397,501 |
| 2016-12-07 | $25.25 | $25.75 | $25.00 | $25.60 | $25.60 | 328,170 |
| 2016-12-06 | $24.90 | $25.30 | $24.60 | $25.30 | $25.30 | 360,569 |
| 2016-12-05 | $24.85 | $25.05 | $24.50 | $24.75 | $24.75 | 245,664 |
| 2016-12-02 | $24.25 | $24.90 | $24.25 | $24.60 | $24.60 | 260,197 |
| 2016-12-01 | $23.60 | $24.20 | $23.55 | $24.20 | $24.20 | 531,058 |
| 2016-11-30 | $23.95 | $23.95 | $23.25 | $23.55 | $23.55 | 295,652 |
| 2016-11-29 | $24.05 | $24.10 | $23.70 | $23.85 | $23.85 | 196,010 |
| 2016-11-28 | $24.15 | $24.50 | $23.95 | $24.10 | $24.10 | 195,351 |
| 2016-11-25 | $24.10 | $24.30 | $23.95 | $24.30 | $24.30 | 63,228 |
| 2016-11-23 | $23.80 | $24.10 | $23.60 | $24.10 | $24.10 | 137,847 |
| 2016-11-22 | $23.95 | $23.98 | $23.35 | $23.95 | $23.95 | 198,659 |
| 2016-11-21 | $23.75 | $24.00 | $23.40 | $23.95 | $23.95 | 210,364 |
| 2016-11-18 | $23.10 | $23.85 | $23.00 | $23.75 | $23.75 | 189,873 |
| 2016-11-17 | $22.95 | $23.45 | $22.80 | $23.00 | $23.00 | 274,180 |
| 2016-11-16 | $23.10 | $23.20 | $22.55 | $22.90 | $22.90 | 276,049 |
| 2016-11-15 | $22.90 | $23.20 | $22.60 | $23.10 | $23.10 | 247,454 |
| 2016-11-14 | $23.60 | $23.95 | $22.88 | $23.00 | $23.00 | 456,082 |
| 2016-11-11 | $22.50 | $23.20 | $22.10 | $23.00 | $23.00 | 315,565 |
| 2016-11-10 | $22.40 | $22.70 | $21.80 | $22.40 | $22.40 | 287,491 |
| 2016-11-09 | $21.60 | $22.15 | $21.25 | $22.10 | $22.10 | 309,700 |
| 2016-11-08 | $21.15 | $22.05 | $21.05 | $21.65 | $21.65 | 253,204 |
| 2016-11-07 | $21.30 | $21.50 | $20.95 | $21.25 | $21.25 | 299,958 |
| 2016-11-04 | $21.15 | $21.20 | $20.70 | $20.75 | $20.75 | 278,816 |
| 2016-11-03 | $21.25 | $21.40 | $21.03 | $21.05 | $21.05 | 247,052 |
| 2016-11-02 | $21.10 | $21.40 | $21.05 | $21.15 | $21.15 | 274,649 |
| 2016-11-01 | $21.90 | $22.05 | $20.70 | $21.05 | $21.05 | 418,967 |
| 2016-10-31 | $21.95 | $22.10 | $21.60 | $21.95 | $21.95 | 311,647 |
| 2016-10-28 | $21.80 | $22.40 | $21.75 | $22.00 | $22.00 | 383,691 |
| 2016-10-27 | $23.55 | $23.90 | $21.85 | $21.95 | $21.95 | 464,026 |
| 2016-10-26 | $23.00 | $23.00 | $22.45 | $22.55 | $22.55 | 252,539 |
| 2016-10-25 | $23.50 | $23.55 | $22.95 | $23.10 | $23.10 | 149,410 |
| 2016-10-24 | $22.80 | $23.70 | $22.43 | $23.40 | $23.40 | 334,755 |
| 2016-10-21 | $23.90 | $23.90 | $23.45 | $23.65 | $23.65 | 115,184 |
| 2016-10-20 | $24.05 | $25.10 | $23.95 | $24.15 | $24.15 | 113,831 |
| 2016-10-19 | $23.85 | $24.45 | $23.70 | $24.10 | $24.10 | 242,968 |
| 2016-10-18 | $23.75 | $24.00 | $23.45 | $23.90 | $23.90 | 209,847 |
| 2016-10-17 | $23.85 | $23.95 | $23.45 | $23.60 | $23.60 | 152,252 |
| 2016-10-14 | $24.24 | $24.24 | $23.69 | $23.72 | $23.72 | 113,198 |
| 2016-10-13 | $24.19 | $24.27 | $24.00 | $24.07 | $24.07 | 141,778 |
| 2016-10-12 | $24.28 | $25.09 | $24.12 | $24.31 | $24.31 | 137,998 |
| 2016-10-11 | $24.86 | $24.88 | $24.00 | $24.22 | $24.22 | 168,049 |
| 2016-10-10 | $24.68 | $25.10 | $24.68 | $24.98 | $24.98 | 144,056 |
| 2016-10-07 | $24.51 | $24.61 | $24.37 | $24.55 | $24.55 | 163,532 |
| 2016-10-06 | $24.51 | $24.59 | $24.17 | $24.54 | $24.54 | 286,140 |
| 2016-10-05 | $24.53 | $24.78 | $23.87 | $24.61 | $24.61 | 415,277 |
| 2016-10-04 | $24.40 | $24.81 | $24.37 | $24.53 | $24.53 | 280,678 |
| 2016-10-03 | $24.14 | $24.39 | $23.84 | $24.36 | $24.36 | 281,091 |
| 2016-09-30 | $23.85 | $24.44 | $23.75 | $24.29 | $24.29 | 234,022 |
| 2016-09-29 | $24.10 | $24.12 | $23.69 | $23.76 | $23.76 | 197,982 |
| 2016-09-28 | $23.59 | $24.17 | $23.59 | $24.15 | $24.15 | 201,139 |
| 2016-09-27 | $23.48 | $23.68 | $23.38 | $23.62 | $23.62 | 190,062 |
| 2016-09-26 | $23.76 | $23.77 | $23.47 | $23.48 | $23.48 | 222,081 |
| 2016-09-23 | $24.29 | $24.39 | $23.94 | $23.96 | $23.96 | 163,810 |
| 2016-09-22 | $24.34 | $24.50 | $24.12 | $24.28 | $24.28 | 388,176 |
| 2016-09-21 | $24.27 | $24.40 | $23.86 | $24.20 | $24.20 | 294,506 |
| 2016-09-20 | $24.51 | $24.58 | $24.16 | $24.23 | $24.23 | 265,588 |
| 2016-09-19 | $24.25 | $24.62 | $24.25 | $24.41 | $24.41 | 274,364 |
| 2016-09-16 | $24.48 | $24.62 | $24.01 | $24.14 | $24.14 | 323,272 |
| 2016-09-15 | $24.03 | $24.49 | $24.02 | $24.43 | $24.43 | 94,819 |
| 2016-09-14 | $24.10 | $24.29 | $23.95 | $24.01 | $24.01 | 80,757 |
| 2016-09-13 | $24.37 | $24.48 | $24.02 | $24.09 | $24.09 | 223,677 |
| 2016-09-12 | $24.06 | $24.50 | $23.96 | $24.50 | $24.50 | 210,981 |
| 2016-09-09 | $24.70 | $24.70 | $24.06 | $24.21 | $24.21 | 287,996 |
| 2016-09-08 | $24.75 | $25.08 | $24.61 | $24.95 | $24.95 | 342,944 |
| 2016-09-07 | $24.41 | $24.77 | $24.36 | $24.75 | $24.75 | 265,339 |
| 2016-09-06 | $24.50 | $24.50 | $24.19 | $24.44 | $24.44 | 161,478 |
| 2016-09-02 | $24.44 | $24.50 | $24.27 | $24.49 | $24.49 | 166,117 |
| 2016-09-01 | $24.29 | $24.42 | $23.70 | $24.40 | $24.40 | 247,297 |
| 2016-08-31 | $24.35 | $24.35 | $24.01 | $24.24 | $24.24 | 255,419 |
| 2016-08-30 | $24.19 | $24.43 | $23.96 | $24.30 | $24.30 | 282,257 |
| 2016-08-29 | $23.41 | $24.39 | $23.31 | $24.26 | $24.26 | 225,459 |
| 2016-08-26 | $23.43 | $23.65 | $23.29 | $23.56 | $23.56 | 120,196 |
| 2016-08-25 | $23.31 | $23.68 | $23.23 | $23.44 | $23.44 | 152,273 |
| 2016-08-24 | $23.73 | $23.96 | $23.34 | $23.40 | $23.40 | 231,508 |
| 2016-08-23 | $23.94 | $24.20 | $23.74 | $23.76 | $23.76 | 159,758 |
| 2016-08-22 | $23.74 | $24.02 | $23.50 | $23.80 | $23.80 | 192,711 |
| 2016-08-19 | $23.75 | $23.99 | $23.62 | $23.74 | $23.74 | 160,514 |
| 2016-08-18 | $23.60 | $24.00 | $23.56 | $23.85 | $23.85 | 177,246 |
| 2016-08-17 | $24.33 | $24.37 | $23.58 | $23.67 | $23.67 | 255,329 |
| 2016-08-16 | $23.94 | $24.37 | $23.83 | $24.28 | $24.28 | 511,651 |
| 2016-08-15 | $23.44 | $24.52 | $23.44 | $24.23 | $24.23 | 641,419 |
| 2016-08-12 | $23.44 | $23.53 | $23.28 | $23.51 | $23.51 | 184,166 |
| 2016-08-11 | $23.40 | $23.53 | $23.29 | $23.40 | $23.40 | 230,549 |
| 2016-08-10 | $23.46 | $23.46 | $23.07 | $23.28 | $23.28 | 137,242 |
| 2016-08-09 | $23.18 | $23.55 | $23.06 | $23.36 | $23.36 | 144,562 |
| 2016-08-08 | $23.25 | $23.33 | $23.02 | $23.06 | $23.06 | 158,735 |
| 2016-08-05 | $22.99 | $23.35 | $22.87 | $23.24 | $23.24 | 170,982 |
| 2016-08-04 | $23.14 | $23.24 | $22.90 | $22.95 | $22.95 | 117,766 |
| 2016-08-03 | $23.36 | $23.36 | $23.07 | $23.09 | $23.09 | 174,333 |
| 2016-08-02 | $23.50 | $23.69 | $23.15 | $23.26 | $23.26 | 173,630 |
| 2016-08-01 | $23.29 | $23.73 | $23.25 | $23.60 | $23.60 | 266,628 |
| 2016-07-29 | $23.40 | $23.75 | $23.00 | $23.44 | $23.44 | 359,432 |
| 2016-07-28 | $23.63 | $23.90 | $23.00 | $23.47 | $23.47 | 835,281 |
| 2016-07-27 | $22.28 | $23.23 | $22.15 | $23.20 | $23.20 | 651,641 |
| 2016-07-26 | $21.64 | $22.14 | $21.37 | $22.12 | $22.12 | 246,578 |
| 2016-07-25 | $21.81 | $21.86 | $21.51 | $21.71 | $21.71 | 697,690 |
| 2016-07-22 | $21.65 | $21.96 | $21.45 | $21.89 | $21.89 | 262,875 |
| 2016-07-21 | $21.37 | $21.69 | $21.28 | $21.60 | $21.60 | 312,933 |
| 2016-07-20 | $21.37 | $21.55 | $21.19 | $21.47 | $21.47 | 259,121 |
| 2016-07-19 | $20.74 | $21.85 | $20.74 | $21.24 | $21.24 | 535,024 |
| 2016-07-18 | $20.53 | $20.79 | $20.41 | $20.51 | $20.51 | 235,612 |
| 2016-07-15 | $20.96 | $21.08 | $20.45 | $20.51 | $20.51 | 285,629 |
| 2016-07-14 | $21.08 | $21.08 | $20.69 | $20.81 | $20.81 | 239,114 |
| 2016-07-13 | $21.00 | $21.07 | $20.61 | $20.92 | $20.92 | 246,842 |
| 2016-07-12 | $20.77 | $21.09 | $20.56 | $20.87 | $20.87 | 270,713 |
| 2016-07-11 | $20.93 | $21.27 | $20.54 | $20.68 | $20.68 | 367,274 |
| 2016-07-08 | $20.51 | $20.95 | $20.50 | $20.89 | $20.89 | 243,105 |
| 2016-07-07 | $20.39 | $20.53 | $20.15 | $20.32 | $20.32 | 487,767 |
| 2016-07-06 | $19.87 | $20.70 | $19.61 | $20.50 | $20.50 | 479,439 |
| 2016-07-05 | $20.03 | $20.16 | $19.87 | $19.94 | $19.94 | 177,633 |
| 2016-07-01 | $19.83 | $20.18 | $19.74 | $20.11 | $20.11 | 270,246 |
| 2016-06-30 | $19.43 | $19.84 | $19.19 | $19.83 | $19.83 | 194,882 |
| 2016-06-29 | $18.92 | $19.50 | $18.92 | $19.48 | $19.48 | 217,939 |
| 2016-06-28 | $18.61 | $18.79 | $18.54 | $18.74 | $18.74 | 250,611 |
| 2016-06-27 | $18.62 | $18.89 | $18.22 | $18.44 | $18.44 | 211,679 |
| 2016-06-24 | $18.75 | $19.06 | $18.68 | $18.74 | $18.74 | 695,089 |
| 2016-06-23 | $19.17 | $19.57 | $18.76 | $19.53 | $19.53 | 113,430 |
| 2016-06-22 | $19.19 | $19.32 | $18.92 | $18.98 | $18.98 | 156,442 |
| 2016-06-21 | $19.27 | $19.27 | $19.00 | $19.12 | $19.12 | 102,557 |
| 2016-06-20 | $19.07 | $19.49 | $18.99 | $19.24 | $19.24 | 108,052 |
| 2016-06-17 | $19.01 | $19.03 | $18.74 | $18.93 | $18.93 | 261,447 |
| 2016-06-16 | $18.81 | $19.06 | $18.59 | $19.03 | $19.03 | 110,101 |
| 2016-06-15 | $18.99 | $19.11 | $18.66 | $18.85 | $18.85 | 139,747 |
| 2016-06-14 | $18.96 | $19.04 | $18.73 | $18.92 | $18.92 | 91,930 |
| 2016-06-13 | $19.08 | $19.25 | $18.85 | $18.98 | $18.98 | 197,665 |
| 2016-06-10 | $19.44 | $19.76 | $19.09 | $19.12 | $19.12 | 157,354 |
| 2016-06-09 | $19.61 | $19.70 | $19.55 | $19.64 | $19.64 | 215,426 |
| 2016-06-08 | $19.76 | $19.83 | $19.61 | $19.65 | $19.65 | 294,582 |
| 2016-06-07 | $19.77 | $20.00 | $19.59 | $19.78 | $19.78 | 234,869 |
| 2016-06-06 | $19.37 | $19.99 | $19.30 | $19.78 | $19.78 | 239,126 |
| 2016-06-03 | $19.37 | $19.44 | $19.05 | $19.40 | $19.40 | 171,801 |
| 2016-06-02 | $19.20 | $19.37 | $19.11 | $19.36 | $19.36 | 122,476 |
| 2016-06-01 | $18.66 | $19.30 | $18.66 | $19.22 | $19.22 | 269,181 |
| 2016-05-31 | $19.12 | $19.12 | $18.71 | $18.77 | $18.77 | 270,165 |
| 2016-05-27 | $18.98 | $19.12 | $18.81 | $19.09 | $19.09 | 174,924 |
| 2016-05-26 | $19.16 | $19.16 | $18.80 | $18.80 | $18.80 | 111,525 |
| 2016-05-25 | $19.43 | $19.49 | $19.04 | $19.15 | $19.15 | 203,732 |
| 2016-05-24 | $19.12 | $19.46 | $19.12 | $19.41 | $19.41 | 335,255 |
| 2016-05-23 | $19.03 | $19.18 | $18.91 | $18.97 | $18.97 | 235,789 |
| 2016-05-20 | $18.57 | $19.04 | $18.47 | $19.00 | $19.00 | 245,166 |
| 2016-05-19 | $18.44 | $18.73 | $18.36 | $18.45 | $18.45 | 129,553 |
| 2016-05-18 | $18.34 | $18.74 | $18.32 | $18.59 | $18.59 | 129,634 |
| 2016-05-17 | $19.06 | $19.22 | $18.35 | $18.49 | $18.49 | 247,305 |
| 2016-05-16 | $18.42 | $19.16 | $18.30 | $19.05 | $19.05 | 239,229 |
| 2016-05-13 | $18.52 | $18.67 | $18.33 | $18.48 | $18.48 | 242,560 |
| 2016-05-12 | $19.25 | $19.25 | $18.37 | $18.53 | $18.53 | 267,134 |
| 2016-05-11 | $19.60 | $19.60 | $19.15 | $19.24 | $19.24 | 155,583 |
| 2016-05-10 | $19.83 | $19.93 | $19.50 | $19.59 | $19.59 | 144,342 |
| 2016-05-09 | $19.45 | $19.93 | $19.22 | $19.81 | $19.81 | 198,212 |
| 2016-05-06 | $19.73 | $19.85 | $19.38 | $19.51 | $19.51 | 291,573 |
| 2016-05-05 | $19.88 | $20.03 | $19.65 | $19.87 | $19.87 | 293,965 |
| 2016-05-04 | $19.84 | $19.97 | $19.57 | $19.88 | $19.88 | 318,552 |
| 2016-05-03 | $19.95 | $20.12 | $19.71 | $19.96 | $19.96 | 343,365 |
| 2016-05-02 | $20.35 | $20.56 | $19.23 | $19.72 | $19.72 | 490,628 |
| 2016-04-29 | $19.67 | $20.56 | $19.67 | $20.25 | $20.25 | 639,289 |
| 2016-04-28 | $19.72 | $20.00 | $19.62 | $19.67 | $19.67 | 315,953 |
| 2016-04-27 | $19.98 | $20.15 | $19.70 | $19.76 | $19.76 | 307,089 |
| 2016-04-26 | $19.89 | $20.21 | $19.63 | $19.89 | $19.89 | 557,380 |
| 2016-04-25 | $20.51 | $20.51 | $19.71 | $19.76 | $19.76 | 278,281 |
| 2016-04-22 | $20.26 | $20.59 | $20.17 | $20.44 | $20.44 | 167,177 |
| 2016-04-21 | $19.99 | $20.51 | $19.77 | $20.30 | $20.30 | 292,468 |
| 2016-04-20 | $20.08 | $20.35 | $19.62 | $19.86 | $19.86 | 172,694 |
| 2016-04-19 | $20.41 | $20.52 | $20.00 | $20.12 | $20.12 | 191,845 |
| 2016-04-18 | $19.70 | $20.47 | $19.70 | $20.40 | $20.40 | 288,105 |
| 2016-04-15 | $18.91 | $19.97 | $18.65 | $19.70 | $19.70 | 557,173 |
| 2016-04-14 | $19.08 | $19.20 | $18.08 | $19.00 | $19.00 | 128,646 |
| 2016-04-13 | $18.49 | $19.17 | $18.49 | $19.13 | $19.13 | 200,591 |
| 2016-04-12 | $18.25 | $18.67 | $18.17 | $18.43 | $18.43 | 160,246 |
| 2016-04-11 | $18.52 | $18.77 | $18.17 | $18.20 | $18.20 | 246,431 |
| 2016-04-08 | $18.46 | $18.66 | $18.25 | $18.49 | $18.49 | 107,811 |
| 2016-04-07 | $18.22 | $18.40 | $18.09 | $18.31 | $18.31 | 177,478 |
| 2016-04-06 | $18.15 | $18.36 | $17.94 | $18.30 | $18.30 | 123,145 |
| 2016-04-05 | $18.50 | $18.50 | $18.02 | $18.12 | $18.12 | 117,042 |
| 2016-04-04 | $18.70 | $18.94 | $18.50 | $18.62 | $18.62 | 198,732 |
| 2016-04-01 | $18.42 | $18.75 | $18.15 | $18.64 | $18.64 | 96,027 |
| 2016-03-31 | $18.48 | $18.60 | $18.26 | $18.49 | $18.49 | 174,808 |
| 2016-03-30 | $18.42 | $18.66 | $18.24 | $18.38 | $18.38 | 123,194 |
| 2016-03-29 | $17.67 | $18.39 | $17.52 | $18.37 | $18.37 | 235,362 |
| 2016-03-28 | $17.59 | $17.89 | $17.59 | $17.71 | $17.71 | 133,236 |
| 2016-03-24 | $17.44 | $17.58 | $17.14 | $17.57 | $17.57 | 127,264 |
| 2016-03-23 | $17.89 | $18.13 | $17.47 | $17.51 | $17.51 | 182,000 |
| 2016-03-22 | $17.65 | $18.19 | $17.65 | $17.87 | $17.87 | 136,235 |
| 2016-03-21 | $18.00 | $18.16 | $17.58 | $17.73 | $17.73 | 167,785 |
| 2016-03-18 | $17.71 | $18.19 | $17.66 | $18.09 | $18.09 | 245,163 |
| 2016-03-17 | $17.59 | $17.75 | $17.13 | $17.62 | $17.62 | 171,759 |
| 2016-03-16 | $17.85 | $17.91 | $17.34 | $17.60 | $17.60 | 187,433 |
| 2016-03-15 | $18.53 | $18.53 | $17.91 | $17.95 | $17.95 | 91,486 |
| 2016-03-14 | $18.62 | $18.70 | $18.32 | $18.63 | $18.63 | 200,810 |
| 2016-03-11 | $18.45 | $18.86 | $18.34 | $18.64 | $18.64 | 156,307 |
| 2016-03-10 | $18.77 | $18.89 | $18.14 | $18.31 | $18.31 | 160,188 |
| 2016-03-09 | $19.00 | $19.14 | $18.58 | $18.61 | $18.61 | 152,786 |
| 2016-03-08 | $19.20 | $19.25 | $18.91 | $18.92 | $18.92 | 225,505 |
| 2016-03-07 | $19.20 | $19.45 | $18.79 | $19.22 | $19.22 | 256,948 |
| 2016-03-04 | $19.13 | $19.45 | $18.86 | $19.21 | $19.21 | 196,947 |
| 2016-03-03 | $18.80 | $19.14 | $18.71 | $19.13 | $19.13 | 215,043 |
| 2016-03-02 | $18.69 | $18.96 | $18.09 | $18.82 | $18.82 | 257,508 |
| 2016-03-01 | $18.86 | $18.96 | $18.36 | $18.82 | $18.82 | 231,929 |
| 2016-02-29 | $18.57 | $18.94 | $18.51 | $18.81 | $18.81 | 363,382 |
| 2016-02-26 | $18.68 | $18.74 | $18.36 | $18.62 | $18.62 | 235,075 |
| 2016-02-25 | $17.83 | $18.58 | $17.83 | $18.56 | $18.56 | 277,115 |
| 2016-02-24 | $17.32 | $17.83 | $16.83 | $17.69 | $17.69 | 352,240 |
| 2016-02-23 | $18.50 | $19.49 | $16.83 | $17.49 | $17.49 | 500,232 |
| 2016-02-22 | $18.02 | $18.26 | $16.56 | $16.89 | $16.89 | 410,726 |
| 2016-02-19 | $17.31 | $18.07 | $17.21 | $18.00 | $18.00 | 269,572 |
| 2016-02-18 | $17.15 | $17.39 | $17.02 | $17.31 | $17.31 | 190,372 |
| 2016-02-17 | $17.13 | $17.40 | $16.99 | $17.17 | $17.17 | 339,113 |
| 2016-02-16 | $16.91 | $17.15 | $16.67 | $17.13 | $17.13 | 240,168 |
| 2016-02-12 | $16.46 | $16.95 | $16.30 | $16.78 | $16.78 | 247,588 |
| 2016-02-11 | $16.03 | $16.62 | $15.79 | $16.39 | $16.39 | 212,591 |
| 2016-02-10 | $16.23 | $16.78 | $16.17 | $16.35 | $16.35 | 157,082 |
| 2016-02-09 | $15.80 | $16.35 | $15.71 | $16.08 | $16.08 | 131,029 |
| 2016-02-08 | $15.68 | $16.59 | $15.57 | $15.92 | $15.92 | 247,308 |
| 2016-02-05 | $16.21 | $16.56 | $15.67 | $15.72 | $15.72 | 224,246 |
| 2016-02-04 | $16.16 | $16.45 | $15.84 | $16.21 | $16.21 | 172,341 |
| 2016-02-03 | $16.62 | $16.73 | $15.98 | $16.31 | $16.31 | 249,550 |
| 2016-02-02 | $16.34 | $16.48 | $16.19 | $16.44 | $16.44 | 134,694 |
| 2016-02-01 | $16.50 | $16.64 | $16.28 | $16.46 | $16.46 | 247,547 |
| 2016-01-29 | $16.15 | $16.56 | $15.94 | $16.55 | $16.55 | 290,593 |
| 2016-01-28 | $16.16 | $16.79 | $15.79 | $16.05 | $16.05 | 166,972 |
| 2016-01-27 | $16.82 | $16.86 | $16.04 | $16.08 | $16.08 | 291,861 |
| 2016-01-26 | $16.27 | $16.84 | $16.05 | $16.82 | $16.82 | 173,872 |
| 2016-01-25 | $16.34 | $16.51 | $16.13 | $16.21 | $16.21 | 113,520 |
| 2016-01-22 | $16.10 | $16.39 | $15.94 | $16.35 | $16.35 | 230,497 |
| 2016-01-21 | $16.51 | $16.51 | $15.81 | $16.00 | $16.00 | 445,627 |
| 2016-01-20 | $16.30 | $16.60 | $15.73 | $16.40 | $16.40 | 308,198 |
| 2016-01-19 | $16.60 | $16.60 | $16.15 | $16.41 | $16.41 | 252,806 |
| 2016-01-15 | $15.95 | $16.48 | $15.47 | $16.43 | $16.43 | 393,916 |
| 2016-01-14 | $15.92 | $16.49 | $15.55 | $16.33 | $16.33 | 339,428 |
| 2016-01-13 | $16.31 | $16.60 | $15.68 | $15.93 | $15.93 | 346,229 |
| 2016-01-12 | $16.41 | $16.58 | $15.87 | $16.25 | $16.25 | 274,435 |
| 2016-01-11 | $16.44 | $16.48 | $16.10 | $16.34 | $16.34 | 190,588 |
| 2016-01-08 | $16.95 | $17.20 | $16.32 | $16.38 | $16.38 | 281,362 |
| 2016-01-07 | $17.00 | $17.15 | $16.89 | $16.95 | $16.95 | 225,918 |
| 2016-01-06 | $17.51 | $17.69 | $17.20 | $17.20 | $17.20 | 304,608 |
| 2016-01-05 | $18.02 | $18.18 | $17.60 | $17.73 | $17.73 | 225,216 |
| 2016-01-04 | $18.22 | $18.83 | $17.82 | $18.06 | $18.06 | 369,472 |
| 2015-12-31 | $18.84 | $19.12 | $18.51 | $18.59 | $18.59 | 155,228 |
| 2015-12-30 | $19.00 | $19.13 | $18.80 | $18.96 | $18.96 | 109,354 |
| 2015-12-29 | $18.91 | $19.14 | $18.78 | $19.05 | $19.05 | 259,829 |
| 2015-12-28 | $18.94 | $19.14 | $18.90 | $18.91 | $18.91 | 274,305 |
| 2015-12-24 | $18.90 | $19.05 | $18.75 | $18.93 | $18.93 | 112,964 |
| 2015-12-23 | $18.86 | $19.02 | $18.60 | $18.93 | $18.93 | 167,362 |
| 2015-12-22 | $18.88 | $18.89 | $18.45 | $18.85 | $18.85 | 234,293 |
| 2015-12-21 | $18.95 | $19.22 | $18.63 | $18.74 | $18.74 | 242,391 |
| 2015-12-18 | $18.50 | $19.00 | $18.45 | $18.93 | $18.93 | 1,402,344 |
| 2015-12-17 | $18.90 | $19.00 | $18.50 | $18.57 | $18.57 | 172,121 |
| 2015-12-16 | $18.61 | $18.87 | $18.43 | $18.75 | $18.75 | 131,360 |
| 2015-12-15 | $18.20 | $18.92 | $18.09 | $18.51 | $18.51 | 195,649 |
| 2015-12-14 | $18.41 | $18.67 | $17.93 | $18.07 | $18.07 | 312,200 |
| 2015-12-11 | $18.32 | $18.56 | $18.32 | $18.48 | $18.48 | 216,376 |
| 2015-12-10 | $18.40 | $18.53 | $18.20 | $18.53 | $18.53 | 220,221 |
| 2015-12-09 | $18.83 | $18.86 | $18.38 | $18.41 | $18.41 | 143,702 |
| 2015-12-08 | $18.68 | $19.02 | $18.66 | $18.89 | $18.89 | 135,755 |
| 2015-12-07 | $19.19 | $19.28 | $18.73 | $19.00 | $19.00 | 174,644 |
| 2015-12-04 | $19.05 | $19.18 | $18.88 | $19.09 | $19.09 | 177,492 |
| 2015-12-03 | $19.55 | $19.69 | $18.84 | $18.96 | $18.96 | 259,216 |
| 2015-12-02 | $19.76 | $19.79 | $18.95 | $19.52 | $19.52 | 232,633 |
| 2015-12-01 | $19.47 | $19.86 | $19.36 | $19.70 | $19.70 | 306,467 |
| 2015-11-30 | $19.40 | $19.45 | $19.24 | $19.37 | $19.37 | 296,731 |
| 2015-11-27 | $19.51 | $19.56 | $19.32 | $19.46 | $19.46 | 99,507 |
| 2015-11-25 | $19.20 | $19.48 | $19.17 | $19.44 | $19.44 | 239,979 |
| 2015-11-24 | $18.49 | $19.29 | $18.49 | $19.28 | $19.28 | 448,150 |
| 2015-11-23 | $18.49 | $18.84 | $18.29 | $18.64 | $18.64 | 227,336 |
| 2015-11-20 | $18.25 | $18.63 | $18.22 | $18.44 | $18.44 | 211,415 |
| 2015-11-19 | $18.09 | $18.47 | $18.00 | $18.13 | $18.13 | 490,656 |
| 2015-11-18 | $17.83 | $18.10 | $17.75 | $17.99 | $17.99 | 752,741 |
| 2015-11-17 | $17.96 | $18.04 | $17.64 | $17.72 | $17.72 | 451,825 |
| 2015-11-16 | $17.94 | $18.14 | $17.76 | $17.83 | $17.83 | 478,529 |
| 2015-11-13 | $17.92 | $18.26 | $17.75 | $17.85 | $17.85 | 274,338 |
| 2015-11-12 | $18.37 | $18.56 | $17.98 | $18.02 | $18.02 | 473,100 |
| 2015-11-11 | $18.87 | $18.95 | $18.30 | $18.32 | $18.32 | 366,170 |
| 2015-11-10 | $18.48 | $18.99 | $18.45 | $18.91 | $18.91 | 402,781 |
| 2015-11-09 | $18.90 | $18.90 | $17.60 | $18.62 | $18.62 | 1,015,443 |
| 2015-11-06 | $18.84 | $19.17 | $18.64 | $19.10 | $19.10 | 620,299 |
| 2015-11-05 | $18.93 | $19.07 | $18.51 | $18.99 | $18.99 | 505,606 |
| 2015-11-04 | $19.17 | $19.34 | $18.83 | $18.85 | $18.85 | 384,186 |
| 2015-11-03 | $19.08 | $19.12 | $18.70 | $19.10 | $19.10 | 390,855 |
| 2015-11-02 | $18.62 | $19.21 | $18.54 | $19.02 | $19.02 | 646,054 |
| 2015-10-30 | $19.33 | $19.41 | $18.42 | $18.54 | $18.54 | 389,785 |
| 2015-10-29 | $19.05 | $19.48 | $18.92 | $19.22 | $19.22 | 323,266 |
| 2015-10-28 | $19.04 | $19.44 | $18.74 | $19.16 | $19.16 | 545,059 |
| 2015-10-27 | $19.64 | $20.07 | $18.59 | $18.90 | $18.90 | 704,484 |
| 2015-10-26 | $18.10 | $20.61 | $18.10 | $19.29 | $19.29 | 1,768,452 |
| 2015-10-23 | $22.50 | $22.50 | $17.68 | $17.91 | $17.91 | 3,084,187 |
| 2015-10-22 | $24.71 | $24.72 | $23.86 | $24.10 | $24.10 | 376,455 |
| 2015-10-21 | $24.71 | $24.93 | $24.30 | $24.65 | $24.65 | 266,703 |
| 2015-10-20 | $24.83 | $24.95 | $24.42 | $24.53 | $24.53 | 196,461 |
| 2015-10-19 | $24.17 | $24.97 | $24.17 | $24.87 | $24.87 | 374,441 |
| 2015-10-16 | $23.84 | $24.20 | $23.77 | $24.17 | $24.17 | 275,509 |
| 2015-10-15 | $23.16 | $23.75 | $23.08 | $23.74 | $23.74 | 229,026 |
| 2015-10-14 | $23.22 | $23.56 | $22.45 | $23.00 | $23.00 | 352,509 |
| 2015-10-13 | $23.70 | $23.88 | $23.27 | $23.27 | $23.27 | 292,796 |
| 2015-10-12 | $23.90 | $23.98 | $23.30 | $23.89 | $23.89 | 361,018 |
| 2015-10-09 | $23.61 | $24.13 | $23.60 | $23.85 | $23.85 | 401,687 |
| 2015-10-08 | $24.35 | $24.60 | $23.31 | $23.67 | $23.67 | 831,405 |
| 2015-10-07 | $24.67 | $25.18 | $24.37 | $24.97 | $24.97 | 578,203 |
| 2015-10-06 | $25.33 | $25.50 | $24.41 | $24.68 | $24.68 | 336,020 |
| 2015-10-05 | $24.80 | $25.36 | $24.57 | $25.33 | $25.33 | 313,634 |
| 2015-10-02 | $23.92 | $24.66 | $23.80 | $24.65 | $24.65 | 311,258 |
| 2015-10-01 | $23.85 | $24.11 | $23.75 | $23.99 | $23.99 | 431,546 |
| 2015-09-30 | $24.06 | $24.18 | $23.58 | $23.91 | $23.91 | 435,454 |
| 2015-09-29 | $23.86 | $24.26 | $23.80 | $23.98 | $23.98 | 501,136 |
| 2015-09-28 | $23.95 | $24.12 | $23.29 | $23.91 | $23.91 | 816,928 |
| 2015-09-25 | $24.72 | $24.72 | $23.75 | $24.12 | $24.12 | 471,251 |
| 2015-09-24 | $24.59 | $24.60 | $24.33 | $24.43 | $24.43 | 398,971 |
| 2015-09-23 | $24.52 | $25.06 | $24.44 | $24.66 | $24.66 | 244,479 |
| 2015-09-22 | $24.67 | $24.71 | $24.17 | $24.52 | $24.52 | 251,135 |
| 2015-09-21 | $24.72 | $25.00 | $24.62 | $24.79 | $24.79 | 338,350 |
| 2015-09-18 | $24.28 | $24.86 | $24.05 | $24.63 | $24.63 | 478,631 |
| 2015-09-17 | $24.33 | $24.76 | $24.25 | $24.57 | $24.57 | 290,643 |
| 2015-09-16 | $24.12 | $24.37 | $23.99 | $24.27 | $24.27 | 182,859 |
| 2015-09-15 | $24.15 | $24.22 | $24.05 | $24.15 | $24.15 | 269,246 |
| 2015-09-14 | $23.97 | $24.15 | $23.83 | $24.11 | $24.11 | 413,259 |
| 2015-09-11 | $23.28 | $24.02 | $23.23 | $23.98 | $23.98 | 251,242 |
| 2015-09-10 | $23.01 | $23.55 | $22.91 | $23.47 | $23.47 | 249,103 |
| 2015-09-09 | $23.50 | $23.65 | $23.02 | $23.08 | $23.08 | 217,691 |
| 2015-09-08 | $22.99 | $23.41 | $22.94 | $23.39 | $23.39 | 187,066 |
Merit Medical Systems Inc (MMSI) News Headlines
Recent Merit Medical Systems Inc (MMSI) News
Similar Companies to Merit Medical Systems Inc (MMSI) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |