MakeMyTrip Ltd (MMYT) Exchange: NASDAQ
Data as of May 9, 2025
$97.92 ($0.79) 0.81%
MakeMyTrip Ltd - Daily Information
Click for more stock information on MakeMyTrip Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $98.10 |
| Previous Close | $97.92 |
| High | $101.48 |
| Low | $96.33 |
| Adjusted Open | $98.10 |
| Previous Adjusted Close | $97.92 |
| Adjusted High | $101.48 |
| Adjusted Low | $96.33 |
About MakeMyTrip Ltd (MMYT)
MakeMyTrip Ltd (MMYT) is an online travel agency and travel comparison website based in India. The company was founded as an online travel agency in 2000 and was listed on the NASDAQ in 2010. Since then, it has become one of the most important players in the Indian travel industry with a rapidly growing presence in other countries. With around 2000 employees, the company operates a wide range of services, including domestic and international hotel booking, flight ticket booking, packages and car hire and other related services, including travel insurance and visa services. It also provides a mobile application and artificial intelligence technology to improve customer experience.
Invest in MakeMyTrip Ltd (MMYT)
Historical Stock Data for MakeMyTrip Ltd (MMYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $98.10 | $101.48 | $96.33 | $97.92 | $97.92 | 1,312,559 |
| 2025-05-08 | $108.84 | $109.16 | $94.20 | $97.13 | $97.13 | 2,470,107 |
| 2025-05-07 | $109.99 | $113.85 | $109.81 | $112.04 | $112.04 | 844,745 |
| 2025-05-06 | $111.43 | $112.75 | $110.94 | $112.50 | $112.50 | 700,697 |
| 2025-05-05 | $112.20 | $113.40 | $111.52 | $113.21 | $113.21 | 371,294 |
| 2025-05-02 | $108.67 | $112.99 | $108.67 | $112.50 | $112.50 | 806,641 |
| 2025-05-01 | $105.17 | $108.65 | $104.78 | $107.54 | $107.54 | 762,521 |
| 2025-04-30 | $102.53 | $105.09 | $100.63 | $104.82 | $104.82 | 791,746 |
| 2025-04-29 | $105.00 | $105.82 | $103.39 | $105.25 | $105.25 | 518,893 |
| 2025-04-28 | $107.81 | $108.32 | $102.79 | $104.60 | $104.60 | 607,133 |
| 2025-04-25 | $104.00 | $107.91 | $103.89 | $107.64 | $107.64 | 565,908 |
| 2025-04-24 | $102.67 | $107.79 | $101.69 | $106.00 | $106.00 | 906,941 |
| 2025-04-23 | $106.48 | $107.12 | $103.09 | $103.13 | $103.13 | 688,533 |
| 2025-04-22 | $102.29 | $104.39 | $102.12 | $104.15 | $104.15 | 444,998 |
| 2025-04-21 | $102.97 | $102.97 | $99.33 | $100.38 | $100.38 | 352,890 |
| 2025-04-17 | $103.00 | $104.05 | $101.19 | $103.30 | $103.30 | 670,360 |
| 2025-04-16 | $101.01 | $102.69 | $99.61 | $101.89 | $101.89 | 827,326 |
| 2025-04-15 | $99.17 | $103.53 | $98.38 | $102.69 | $102.69 | 908,225 |
| 2025-04-14 | $98.40 | $99.09 | $96.37 | $97.95 | $97.95 | 424,577 |
| 2025-04-11 | $95.32 | $98.46 | $93.18 | $97.88 | $97.88 | 562,736 |
| 2025-04-10 | $97.15 | $97.58 | $92.26 | $94.00 | $94.00 | 618,452 |
| 2025-04-09 | $85.26 | $98.26 | $85.00 | $98.01 | $98.01 | 1,870,921 |
| 2025-04-08 | $95.00 | $96.30 | $86.26 | $88.10 | $88.10 | 1,011,568 |
| 2025-04-07 | $86.45 | $95.74 | $84.83 | $91.04 | $91.04 | 1,754,093 |
| 2025-04-04 | $91.50 | $92.66 | $86.02 | $87.12 | $87.12 | 1,344,139 |
| 2025-04-03 | $99.15 | $99.69 | $95.06 | $96.07 | $96.07 | 751,333 |
| 2025-04-02 | $97.31 | $102.27 | $97.31 | $101.39 | $101.39 | 445,794 |
| 2025-04-01 | $98.18 | $99.37 | $96.92 | $99.13 | $99.13 | 850,384 |
| 2025-03-31 | $99.27 | $99.37 | $95.54 | $97.99 | $97.99 | 1,136,356 |
| 2025-03-28 | $107.05 | $107.05 | $103.12 | $103.51 | $103.51 | 544,712 |
| 2025-03-27 | $104.67 | $106.93 | $103.43 | $105.92 | $105.92 | 737,467 |
| 2025-03-26 | $108.83 | $109.00 | $106.21 | $106.62 | $106.62 | 1,007,338 |
| 2025-03-25 | $106.53 | $108.82 | $106.01 | $108.07 | $108.07 | 580,782 |
| 2025-03-24 | $102.84 | $107.39 | $102.84 | $107.02 | $107.02 | 664,169 |
| 2025-03-21 | $99.03 | $101.70 | $98.10 | $101.06 | $101.06 | 567,110 |
| 2025-03-20 | $100.17 | $101.57 | $99.37 | $99.87 | $99.87 | 439,392 |
| 2025-03-19 | $96.56 | $100.46 | $95.68 | $100.11 | $100.11 | 615,404 |
| 2025-03-18 | $96.23 | $96.97 | $93.92 | $95.76 | $95.76 | 454,931 |
| 2025-03-17 | $94.27 | $96.88 | $93.35 | $96.03 | $96.03 | 486,188 |
| 2025-03-14 | $95.10 | $96.00 | $93.03 | $94.02 | $94.02 | 766,941 |
| 2025-03-13 | $92.57 | $93.57 | $91.18 | $92.38 | $92.38 | 863,802 |
| 2025-03-12 | $93.00 | $93.37 | $91.00 | $93.01 | $93.01 | 1,440,475 |
| 2025-03-11 | $84.17 | $90.24 | $84.00 | $89.66 | $89.66 | 1,202,994 |
| 2025-03-10 | $84.48 | $85.64 | $81.84 | $84.95 | $84.95 | 1,383,809 |
| 2025-03-07 | $87.98 | $87.98 | $84.29 | $87.11 | $87.11 | 1,220,360 |
| 2025-03-06 | $90.00 | $90.01 | $86.38 | $87.05 | $87.05 | 1,123,829 |
| 2025-03-05 | $92.62 | $93.31 | $90.00 | $91.67 | $91.67 | 1,291,726 |
| 2025-03-04 | $92.75 | $94.50 | $89.70 | $93.47 | $93.47 | 1,274,858 |
| 2025-03-03 | $96.42 | $97.54 | $93.80 | $94.54 | $94.54 | 672,878 |
| 2025-02-28 | $91.72 | $96.64 | $91.00 | $96.26 | $96.26 | 811,604 |
| 2025-02-27 | $95.00 | $96.52 | $91.70 | $93.07 | $93.07 | 692,182 |
| 2025-02-26 | $93.30 | $96.99 | $92.39 | $93.33 | $93.33 | 1,155,562 |
| 2025-02-25 | $99.57 | $99.68 | $92.56 | $92.80 | $92.80 | 1,513,256 |
| 2025-02-24 | $99.15 | $103.60 | $99.15 | $100.11 | $100.11 | 829,623 |
| 2025-02-21 | $102.87 | $104.08 | $97.59 | $97.87 | $97.87 | 844,646 |
| 2025-02-20 | $104.26 | $106.50 | $100.73 | $101.64 | $101.64 | 710,597 |
| 2025-02-19 | $101.25 | $105.14 | $100.47 | $104.23 | $104.23 | 855,258 |
| 2025-02-18 | $103.74 | $104.57 | $99.33 | $101.60 | $101.60 | 1,018,471 |
| 2025-02-14 | $104.76 | $105.47 | $102.29 | $103.58 | $103.58 | 878,068 |
| 2025-02-13 | $105.33 | $106.10 | $103.12 | $104.26 | $104.26 | 515,636 |
| 2025-02-12 | $105.00 | $109.59 | $103.87 | $105.00 | $105.00 | 711,619 |
| 2025-02-11 | $108.77 | $108.77 | $104.32 | $105.34 | $105.34 | 1,030,372 |
| 2025-02-10 | $114.62 | $115.24 | $110.05 | $110.82 | $110.82 | 1,097,587 |
| 2025-02-07 | $116.48 | $118.00 | $110.15 | $113.59 | $113.59 | 1,094,305 |
| 2025-02-06 | $120.19 | $120.19 | $114.89 | $116.69 | $116.69 | 514,836 |
| 2025-02-05 | $117.35 | $120.68 | $115.59 | $119.85 | $119.85 | 635,956 |
| 2025-02-04 | $118.29 | $120.73 | $117.04 | $118.00 | $118.00 | 830,658 |
| 2025-02-03 | $108.01 | $119.31 | $107.99 | $118.23 | $118.23 | 1,170,475 |
| 2025-01-31 | $110.66 | $110.66 | $107.59 | $109.27 | $109.27 | 614,357 |
| 2025-01-30 | $109.68 | $114.53 | $109.36 | $111.45 | $111.45 | 1,453,854 |
| 2025-01-29 | $107.32 | $109.37 | $106.10 | $108.73 | $108.73 | 405,816 |
| 2025-01-28 | $104.61 | $107.91 | $103.01 | $106.96 | $106.96 | 893,642 |
| 2025-01-27 | $103.16 | $105.40 | $101.35 | $104.06 | $104.06 | 1,277,319 |
| 2025-01-24 | $108.44 | $112.20 | $106.57 | $109.07 | $109.07 | 1,047,059 |
| 2025-01-23 | $105.00 | $111.25 | $101.00 | $109.44 | $109.44 | 1,263,321 |
| 2025-01-22 | $100.54 | $103.50 | $99.08 | $103.15 | $103.15 | 1,173,989 |
| 2025-01-21 | $107.55 | $108.29 | $98.41 | $99.59 | $99.59 | 1,431,685 |
| 2025-01-17 | $106.47 | $109.13 | $106.00 | $106.80 | $106.80 | 308,900 |
| 2025-01-16 | $105.45 | $109.19 | $104.89 | $105.29 | $105.29 | 356,736 |
| 2025-01-15 | $106.59 | $108.72 | $104.42 | $105.10 | $105.10 | 843,397 |
| 2025-01-14 | $102.00 | $104.77 | $102.00 | $102.86 | $102.86 | 675,980 |
| 2025-01-13 | $102.85 | $103.66 | $97.00 | $100.50 | $100.50 | 1,154,462 |
| 2025-01-10 | $111.41 | $113.12 | $105.91 | $106.41 | $106.41 | 636,784 |
| 2025-01-08 | $112.17 | $113.21 | $111.41 | $112.30 | $112.30 | 499,592 |
| 2025-01-07 | $118.60 | $118.60 | $111.80 | $112.90 | $112.90 | 407,126 |
| 2025-01-06 | $119.40 | $122.35 | $116.97 | $117.99 | $117.99 | 514,900 |
| 2025-01-03 | $116.41 | $118.98 | $115.08 | $117.16 | $117.16 | 276,811 |
| 2025-01-02 | $112.28 | $116.75 | $109.76 | $116.23 | $116.23 | 448,289 |
| 2024-12-31 | $114.50 | $114.96 | $112.16 | $112.28 | $112.28 | 185,416 |
| 2024-12-30 | $110.71 | $114.27 | $109.00 | $114.00 | $114.00 | 291,899 |
| 2024-12-27 | $115.96 | $115.96 | $112.26 | $114.53 | $114.53 | 197,165 |
| 2024-12-26 | $114.37 | $117.19 | $113.95 | $116.21 | $116.21 | 206,602 |
| 2024-12-24 | $115.81 | $117.06 | $113.42 | $114.17 | $114.17 | 173,066 |
| 2024-12-23 | $112.00 | $117.15 | $110.35 | $115.69 | $115.69 | 398,132 |
| 2024-12-20 | $111.09 | $113.20 | $109.62 | $111.00 | $111.00 | 784,432 |
| 2024-12-19 | $115.39 | $116.69 | $112.01 | $113.00 | $113.00 | 524,640 |
| 2024-12-18 | $120.00 | $120.97 | $111.77 | $111.82 | $111.82 | 442,809 |
| 2024-12-17 | $116.81 | $118.16 | $111.63 | $118.01 | $118.01 | 611,322 |
| 2024-12-16 | $117.17 | $119.46 | $115.40 | $117.33 | $117.33 | 262,656 |
| 2024-12-13 | $118.26 | $121.00 | $116.76 | $117.17 | $117.17 | 345,371 |
| 2024-12-12 | $119.90 | $121.37 | $117.33 | $117.50 | $117.50 | 319,553 |
| 2024-12-11 | $118.42 | $121.85 | $118.42 | $119.93 | $119.93 | 841,951 |
| 2024-12-10 | $117.51 | $123.00 | $116.10 | $117.36 | $117.36 | 542,541 |
| 2024-12-09 | $118.65 | $120.64 | $114.55 | $115.04 | $115.04 | 622,608 |
| 2024-12-06 | $116.99 | $120.97 | $116.80 | $120.46 | $120.46 | 576,826 |
| 2024-12-05 | $117.67 | $117.67 | $109.10 | $116.32 | $116.32 | 421,111 |
| 2024-12-04 | $118.82 | $119.45 | $115.33 | $116.63 | $116.63 | 430,035 |
| 2024-12-03 | $114.42 | $118.75 | $113.80 | $116.45 | $116.45 | 621,768 |
| 2024-12-02 | $114.93 | $116.88 | $113.18 | $114.73 | $114.73 | 515,870 |
| 2024-11-29 | $114.18 | $116.00 | $112.51 | $114.74 | $114.74 | 403,348 |
| 2024-11-27 | $114.65 | $114.92 | $112.08 | $114.11 | $114.11 | 547,553 |
| 2024-11-26 | $111.39 | $114.69 | $110.38 | $114.25 | $114.25 | 506,037 |
| 2024-11-25 | $109.73 | $111.16 | $108.25 | $109.90 | $109.90 | 336,791 |
| 2024-11-22 | $109.00 | $110.11 | $107.69 | $108.73 | $108.73 | 214,211 |
| 2024-11-21 | $106.49 | $110.07 | $105.01 | $109.69 | $109.69 | 511,346 |
| 2024-11-20 | $104.45 | $108.12 | $104.25 | $107.27 | $107.27 | 573,188 |
| 2024-11-19 | $98.51 | $104.46 | $98.35 | $103.00 | $103.00 | 1,071,202 |
| 2024-11-18 | $97.56 | $101.00 | $97.05 | $100.32 | $100.32 | 408,848 |
| 2024-11-15 | $101.73 | $101.73 | $96.54 | $97.53 | $97.53 | 1,065,699 |
| 2024-11-14 | $103.85 | $106.06 | $102.80 | $103.03 | $103.03 | 282,346 |
| 2024-11-13 | $103.17 | $107.17 | $103.17 | $104.35 | $104.35 | 543,805 |
| 2024-11-12 | $106.04 | $106.80 | $102.56 | $104.20 | $104.20 | 413,731 |
| 2024-11-11 | $107.64 | $108.27 | $105.52 | $106.92 | $106.92 | 470,054 |
| 2024-11-08 | $103.90 | $107.16 | $103.85 | $106.82 | $106.82 | 473,697 |
| 2024-11-07 | $111.48 | $112.77 | $103.50 | $104.00 | $104.00 | 883,826 |
| 2024-11-06 | $105.00 | $113.61 | $103.40 | $113.45 | $113.45 | 1,107,436 |
| 2024-11-05 | $100.32 | $103.95 | $99.79 | $102.26 | $102.26 | 301,104 |
| 2024-11-04 | $102.03 | $102.54 | $99.16 | $99.54 | $99.54 | 473,308 |
| 2024-11-01 | $101.93 | $104.97 | $100.75 | $103.19 | $103.19 | 599,231 |
| 2024-10-31 | $101.13 | $102.41 | $100.34 | $101.49 | $101.49 | 345,553 |
| 2024-10-30 | $103.41 | $103.92 | $100.96 | $101.06 | $101.06 | 441,644 |
| 2024-10-29 | $100.52 | $103.48 | $98.78 | $103.01 | $103.01 | 507,077 |
| 2024-10-28 | $103.06 | $106.84 | $101.59 | $102.25 | $102.25 | 569,064 |
| 2024-10-25 | $103.75 | $104.37 | $101.82 | $102.71 | $102.71 | 435,415 |
| 2024-10-24 | $100.13 | $104.64 | $99.86 | $103.99 | $103.99 | 605,680 |
| 2024-10-23 | $97.90 | $103.58 | $94.56 | $99.15 | $99.15 | 842,516 |
| 2024-10-22 | $104.50 | $105.36 | $102.75 | $102.99 | $102.99 | 474,677 |
| 2024-10-21 | $101.54 | $104.99 | $100.43 | $104.59 | $104.59 | 469,578 |
| 2024-10-18 | $103.99 | $104.00 | $99.17 | $101.43 | $101.43 | 556,633 |
| 2024-10-17 | $104.00 | $104.13 | $101.70 | $102.55 | $102.55 | 397,241 |
| 2024-10-16 | $104.33 | $106.34 | $103.93 | $104.13 | $104.13 | 373,449 |
| 2024-10-15 | $104.62 | $106.27 | $102.41 | $104.70 | $104.70 | 431,753 |
| 2024-10-14 | $102.66 | $105.71 | $102.10 | $104.50 | $104.50 | 583,863 |
| 2024-10-11 | $102.50 | $103.00 | $99.20 | $100.99 | $100.99 | 566,106 |
| 2024-10-10 | $98.17 | $102.83 | $97.64 | $102.50 | $102.50 | 705,281 |
| 2024-10-09 | $97.38 | $99.15 | $96.52 | $99.00 | $99.00 | 471,681 |
| 2024-10-08 | $95.42 | $99.50 | $94.72 | $98.47 | $98.47 | 743,869 |
| 2024-10-07 | $96.87 | $98.03 | $93.64 | $93.92 | $93.92 | 883,036 |
| 2024-10-04 | $92.53 | $99.60 | $91.70 | $99.37 | $99.37 | 2,039,276 |
| 2024-10-03 | $87.08 | $90.85 | $86.78 | $90.36 | $90.36 | 1,194,488 |
| 2024-10-02 | $91.00 | $91.00 | $85.86 | $86.91 | $86.91 | 1,809,265 |
| 2024-10-01 | $93.51 | $93.90 | $90.62 | $91.67 | $91.67 | 844,355 |
| 2024-09-30 | $94.37 | $97.08 | $92.10 | $92.95 | $92.95 | 847,792 |
| 2024-09-27 | $96.15 | $98.21 | $94.34 | $94.96 | $94.96 | 1,302,256 |
| 2024-09-26 | $106.30 | $106.74 | $93.06 | $94.51 | $94.51 | 2,020,162 |
| 2024-09-25 | $108.35 | $108.62 | $105.70 | $106.84 | $106.84 | 616,612 |
| 2024-09-24 | $110.02 | $110.25 | $106.38 | $108.16 | $108.16 | 551,142 |
| 2024-09-23 | $108.96 | $110.49 | $107.53 | $110.24 | $110.24 | 405,622 |
| 2024-09-20 | $107.00 | $109.70 | $107.00 | $108.47 | $108.47 | 563,744 |
| 2024-09-19 | $108.61 | $108.90 | $106.04 | $106.91 | $106.91 | 387,517 |
| 2024-09-18 | $105.50 | $109.05 | $104.29 | $105.76 | $105.76 | 354,275 |
| 2024-09-17 | $104.50 | $105.79 | $103.48 | $104.29 | $104.29 | 445,422 |
| 2024-09-16 | $102.79 | $105.44 | $102.37 | $103.37 | $103.37 | 533,881 |
| 2024-09-13 | $102.50 | $104.35 | $101.50 | $102.79 | $102.79 | 478,558 |
| 2024-09-12 | $99.96 | $103.31 | $99.20 | $101.23 | $101.23 | 610,389 |
| 2024-09-11 | $94.34 | $100.00 | $92.51 | $99.85 | $99.85 | 700,723 |
| 2024-09-10 | $95.00 | $97.50 | $93.76 | $94.38 | $94.38 | 420,084 |
| 2024-09-09 | $94.70 | $95.16 | $93.16 | $93.82 | $93.82 | 412,216 |
| 2024-09-06 | $93.64 | $94.50 | $90.64 | $93.40 | $93.40 | 575,864 |
| 2024-09-05 | $95.85 | $97.84 | $92.68 | $93.76 | $93.76 | 426,881 |
| 2024-09-04 | $90.10 | $95.32 | $87.84 | $94.58 | $94.58 | 1,294,407 |
| 2024-09-03 | $95.18 | $95.25 | $88.30 | $88.62 | $88.62 | 771,252 |
| 2024-08-30 | $98.10 | $98.99 | $96.00 | $96.17 | $96.17 | 347,526 |
| 2024-08-29 | $97.02 | $97.85 | $96.32 | $96.97 | $96.97 | 241,326 |
| 2024-08-28 | $97.04 | $98.16 | $96.17 | $96.26 | $96.26 | 235,122 |
| 2024-08-27 | $97.07 | $98.66 | $95.08 | $97.96 | $97.96 | 403,022 |
| 2024-08-26 | $101.00 | $101.50 | $97.00 | $97.23 | $97.23 | 385,237 |
| 2024-08-23 | $98.64 | $100.48 | $98.32 | $100.00 | $100.00 | 364,685 |
| 2024-08-22 | $99.90 | $100.67 | $97.46 | $97.77 | $97.77 | 399,869 |
| 2024-08-21 | $94.00 | $99.90 | $92.54 | $99.83 | $99.83 | 940,871 |
| 2024-08-20 | $97.22 | $97.50 | $92.04 | $93.50 | $93.50 | 624,236 |
| 2024-08-19 | $94.83 | $98.10 | $94.25 | $97.44 | $97.44 | 452,099 |
| 2024-08-16 | $96.41 | $96.75 | $93.43 | $94.63 | $94.63 | 582,897 |
| 2024-08-15 | $96.00 | $97.51 | $94.51 | $96.56 | $96.56 | 581,892 |
| 2024-08-14 | $95.50 | $96.01 | $93.82 | $94.94 | $94.94 | 309,783 |
| 2024-08-13 | $93.55 | $96.05 | $90.80 | $95.03 | $95.03 | 431,273 |
| 2024-08-12 | $93.00 | $95.50 | $92.21 | $92.70 | $92.70 | 488,828 |
| 2024-08-09 | $92.57 | $94.93 | $92.12 | $93.99 | $93.99 | 306,214 |
| 2024-08-08 | $90.52 | $93.72 | $88.44 | $93.56 | $93.56 | 454,427 |
| 2024-08-07 | $91.36 | $92.68 | $88.01 | $88.59 | $88.59 | 692,864 |
| 2024-08-06 | $84.13 | $90.32 | $83.45 | $88.91 | $88.91 | 574,029 |
| 2024-08-05 | $77.33 | $84.20 | $76.95 | $83.92 | $83.92 | 1,215,036 |
| 2024-08-02 | $85.49 | $86.32 | $82.40 | $84.89 | $84.89 | 947,380 |
| 2024-08-01 | $94.65 | $94.66 | $87.82 | $89.49 | $89.49 | 570,947 |
| 2024-07-31 | $95.00 | $95.46 | $91.26 | $93.59 | $93.59 | 589,147 |
| 2024-07-30 | $92.25 | $94.41 | $91.04 | $93.34 | $93.34 | 453,517 |
| 2024-07-29 | $92.84 | $95.05 | $90.57 | $92.25 | $92.25 | 670,159 |
| 2024-07-26 | $91.60 | $94.08 | $89.01 | $92.24 | $92.24 | 670,665 |
| 2024-07-25 | $91.09 | $92.47 | $86.00 | $89.55 | $89.55 | 934,805 |
| 2024-07-24 | $95.51 | $96.50 | $90.34 | $90.87 | $90.87 | 921,617 |
| 2024-07-23 | $91.64 | $100.22 | $89.02 | $96.91 | $96.91 | 1,924,081 |
| 2024-07-22 | $89.19 | $91.37 | $87.41 | $89.62 | $89.62 | 774,942 |
| 2024-07-19 | $86.69 | $89.74 | $85.33 | $88.98 | $88.98 | 887,542 |
| 2024-07-18 | $84.87 | $88.24 | $84.02 | $87.98 | $87.98 | 1,123,569 |
| 2024-07-17 | $85.00 | $85.17 | $81.33 | $83.20 | $83.20 | 1,544,006 |
| 2024-07-16 | $92.51 | $92.95 | $85.95 | $86.03 | $86.03 | 1,041,242 |
| 2024-07-15 | $91.57 | $92.25 | $88.28 | $91.24 | $91.24 | 503,853 |
| 2024-07-12 | $86.28 | $91.54 | $85.02 | $90.23 | $90.23 | 652,932 |
| 2024-07-11 | $89.88 | $90.10 | $85.87 | $86.57 | $86.57 | 663,928 |
| 2024-07-10 | $91.86 | $93.29 | $88.08 | $89.42 | $89.42 | 986,127 |
| 2024-07-09 | $87.24 | $92.13 | $87.24 | $90.72 | $90.72 | 1,078,030 |
| 2024-07-08 | $86.15 | $87.95 | $83.87 | $86.66 | $86.66 | 956,813 |
| 2024-07-05 | $88.71 | $89.02 | $85.30 | $85.95 | $85.95 | 796,145 |
| 2024-07-03 | $86.68 | $89.19 | $85.83 | $88.78 | $88.78 | 365,221 |
| 2024-07-02 | $85.63 | $87.76 | $85.63 | $86.28 | $86.28 | 659,571 |
| 2024-07-01 | $85.14 | $86.74 | $82.96 | $86.09 | $86.09 | 681,600 |
| 2024-06-28 | $83.59 | $84.78 | $82.64 | $84.10 | $84.10 | 298,541 |
| 2024-06-27 | $82.18 | $83.40 | $81.32 | $83.08 | $83.08 | 249,165 |
| 2024-06-26 | $84.13 | $85.04 | $79.14 | $82.53 | $82.53 | 561,333 |
| 2024-06-25 | $81.59 | $85.21 | $81.59 | $84.11 | $84.11 | 666,870 |
| 2024-06-24 | $80.31 | $82.55 | $80.20 | $81.31 | $81.31 | 484,869 |
| 2024-06-21 | $81.16 | $81.82 | $78.65 | $80.55 | $80.55 | 645,603 |
| 2024-06-20 | $82.58 | $84.24 | $80.75 | $82.18 | $82.18 | 670,320 |
| 2024-06-18 | $79.45 | $83.03 | $79.11 | $82.33 | $82.33 | 937,930 |
| 2024-06-17 | $77.01 | $79.39 | $76.80 | $78.97 | $78.97 | 356,943 |
| 2024-06-14 | $76.30 | $76.83 | $74.50 | $76.44 | $76.44 | 571,093 |
| 2024-06-13 | $78.88 | $79.75 | $76.56 | $77.24 | $77.24 | 336,489 |
| 2024-06-12 | $78.56 | $80.42 | $77.55 | $78.71 | $78.71 | 698,388 |
| 2024-06-11 | $79.42 | $79.71 | $76.81 | $77.93 | $77.93 | 707,364 |
| 2024-06-10 | $80.85 | $81.61 | $78.52 | $79.87 | $79.87 | 822,298 |
| 2024-06-07 | $80.68 | $81.13 | $79.14 | $80.45 | $80.45 | 791,009 |
| 2024-06-06 | $81.42 | $83.65 | $80.12 | $81.20 | $81.20 | 642,066 |
| 2024-06-05 | $76.00 | $82.25 | $76.00 | $81.49 | $81.49 | 996,689 |
| 2024-06-04 | $76.00 | $77.31 | $72.55 | $73.63 | $73.63 | 729,817 |
| 2024-06-03 | $78.00 | $78.21 | $75.45 | $78.01 | $78.01 | 619,057 |
| 2024-05-31 | $75.86 | $77.06 | $73.84 | $75.59 | $75.59 | 698,482 |
| 2024-05-30 | $76.02 | $77.37 | $74.53 | $75.49 | $75.49 | 445,624 |
| 2024-05-29 | $76.48 | $78.14 | $76.09 | $76.61 | $76.61 | 387,718 |
| 2024-05-28 | $79.99 | $80.81 | $76.22 | $77.89 | $77.89 | 661,471 |
| 2024-05-24 | $75.10 | $79.29 | $75.00 | $79.24 | $79.24 | 711,665 |
| 2024-05-23 | $79.52 | $80.00 | $74.15 | $74.65 | $74.65 | 1,280,958 |
| 2024-05-22 | $81.87 | $82.00 | $77.00 | $78.12 | $78.12 | 1,298,179 |
| 2024-05-21 | $88.44 | $88.50 | $81.21 | $81.73 | $81.73 | 1,277,170 |
| 2024-05-20 | $86.23 | $89.83 | $85.60 | $89.71 | $89.71 | 896,418 |
| 2024-05-17 | $84.50 | $88.56 | $84.40 | $86.50 | $86.50 | 687,015 |
| 2024-05-16 | $85.73 | $86.36 | $81.58 | $84.73 | $84.73 | 1,144,171 |
| 2024-05-15 | $78.59 | $85.62 | $74.01 | $85.37 | $85.37 | 1,268,764 |
| 2024-05-14 | $75.27 | $77.68 | $74.87 | $77.03 | $77.03 | 911,886 |
| 2024-05-13 | $75.48 | $76.62 | $74.85 | $75.60 | $75.60 | 826,223 |
| 2024-05-10 | $75.03 | $75.08 | $73.67 | $75.00 | $75.00 | 604,618 |
| 2024-05-09 | $72.00 | $74.81 | $70.82 | $74.60 | $74.60 | 937,194 |
| 2024-05-08 | $70.99 | $72.98 | $69.81 | $72.68 | $72.68 | 713,605 |
| 2024-05-07 | $72.75 | $72.78 | $70.15 | $71.81 | $71.81 | 648,915 |
| 2024-05-06 | $73.48 | $75.14 | $73.45 | $73.75 | $73.75 | 457,048 |
| 2024-05-03 | $71.02 | $73.62 | $70.39 | $72.39 | $72.39 | 800,846 |
| 2024-05-02 | $68.32 | $70.51 | $66.42 | $70.47 | $70.47 | 636,301 |
| 2024-05-01 | $65.68 | $68.94 | $65.54 | $67.52 | $67.52 | 558,547 |
| 2024-04-30 | $68.04 | $69.52 | $65.85 | $66.21 | $66.21 | 2,017,947 |
| 2024-04-29 | $67.18 | $67.84 | $66.47 | $67.77 | $67.77 | 299,753 |
| 2024-04-26 | $67.63 | $68.57 | $66.55 | $67.47 | $67.47 | 632,044 |
| 2024-04-25 | $64.30 | $67.65 | $64.30 | $67.52 | $67.52 | 637,974 |
| 2024-04-24 | $65.79 | $67.19 | $65.26 | $65.54 | $65.54 | 425,863 |
| 2024-04-23 | $62.52 | $65.40 | $62.11 | $65.20 | $65.20 | 825,209 |
| 2024-04-22 | $61.13 | $63.67 | $60.77 | $62.08 | $62.08 | 781,717 |
| 2024-04-19 | $60.97 | $62.26 | $60.55 | $60.90 | $60.90 | 720,708 |
| 2024-04-18 | $62.75 | $63.54 | $60.95 | $61.22 | $61.22 | 821,749 |
| 2024-04-17 | $64.00 | $65.38 | $62.59 | $62.81 | $62.81 | 603,568 |
| 2024-04-16 | $64.75 | $65.64 | $63.20 | $63.58 | $63.58 | 1,231,101 |
| 2024-04-15 | $69.03 | $69.87 | $65.87 | $66.04 | $66.04 | 531,525 |
| 2024-04-12 | $69.71 | $70.31 | $68.17 | $68.62 | $68.62 | 437,319 |
| 2024-04-11 | $70.04 | $70.83 | $68.94 | $70.61 | $70.61 | 332,089 |
| 2024-04-10 | $67.47 | $70.16 | $66.58 | $70.04 | $70.04 | 673,319 |
| 2024-04-09 | $67.64 | $70.69 | $67.12 | $69.61 | $69.61 | 1,674,291 |
| 2024-04-08 | $77.05 | $77.30 | $67.08 | $67.24 | $67.24 | 2,125,303 |
| 2024-04-05 | $71.64 | $76.22 | $71.64 | $75.97 | $75.97 | 927,253 |
| 2024-04-04 | $72.43 | $72.99 | $71.31 | $71.55 | $71.55 | 625,976 |
| 2024-04-03 | $70.37 | $72.21 | $70.02 | $72.06 | $72.06 | 637,691 |
| 2024-04-02 | $70.49 | $70.74 | $68.46 | $70.28 | $70.28 | 999,526 |
| 2024-04-01 | $71.40 | $71.87 | $70.81 | $71.40 | $71.40 | 705,546 |
| 2024-03-28 | $70.53 | $71.20 | $70.09 | $71.05 | $71.05 | 680,331 |
| 2024-03-27 | $70.44 | $71.41 | $69.51 | $70.60 | $70.60 | 700,946 |
| 2024-03-26 | $68.54 | $69.78 | $68.37 | $69.72 | $69.72 | 566,029 |
| 2024-03-25 | $68.35 | $69.00 | $67.99 | $68.04 | $68.04 | 486,602 |
| 2024-03-22 | $68.50 | $69.21 | $68.03 | $68.73 | $68.73 | 923,817 |
| 2024-03-21 | $67.74 | $68.59 | $66.89 | $68.53 | $68.53 | 687,625 |
| 2024-03-20 | $65.20 | $67.40 | $64.57 | $67.26 | $67.26 | 561,415 |
| 2024-03-19 | $65.00 | $65.86 | $64.52 | $65.11 | $65.11 | 949,099 |
| 2024-03-18 | $64.34 | $65.17 | $63.47 | $65.14 | $65.14 | 807,857 |
| 2024-03-15 | $63.18 | $64.42 | $63.08 | $63.96 | $63.96 | 1,121,901 |
| 2024-03-14 | $63.96 | $64.78 | $61.81 | $63.79 | $63.79 | 715,219 |
| 2024-03-13 | $64.55 | $64.55 | $62.40 | $63.47 | $63.47 | 773,768 |
| 2024-03-12 | $62.18 | $64.45 | $60.80 | $64.43 | $64.43 | 708,818 |
| 2024-03-11 | $60.81 | $62.08 | $59.51 | $62.04 | $62.04 | 672,256 |
| 2024-03-08 | $60.45 | $61.26 | $59.70 | $60.82 | $60.82 | 536,715 |
| 2024-03-07 | $60.62 | $61.18 | $60.21 | $60.50 | $60.50 | 689,046 |
| 2024-03-06 | $60.00 | $61.31 | $59.26 | $60.45 | $60.45 | 1,038,267 |
| 2024-03-05 | $59.74 | $59.81 | $57.59 | $58.76 | $58.76 | 1,032,579 |
| 2024-03-04 | $62.10 | $62.39 | $59.55 | $59.63 | $59.63 | 671,691 |
| 2024-03-01 | $62.00 | $63.79 | $61.51 | $62.05 | $62.05 | 736,591 |
| 2024-02-29 | $59.32 | $62.24 | $59.32 | $61.69 | $61.69 | 1,378,497 |
| 2024-02-28 | $57.15 | $59.74 | $56.90 | $58.92 | $58.92 | 589,709 |
| 2024-02-27 | $57.83 | $58.57 | $57.29 | $57.51 | $57.51 | 339,017 |
| 2024-02-26 | $57.08 | $58.61 | $57.03 | $57.89 | $57.89 | 282,033 |
| 2024-02-23 | $58.51 | $59.16 | $56.72 | $56.78 | $56.78 | 624,049 |
| 2024-02-22 | $58.81 | $59.62 | $58.01 | $58.56 | $58.56 | 1,380,693 |
| 2024-02-21 | $56.60 | $57.44 | $55.60 | $57.40 | $57.40 | 1,192,746 |
| 2024-02-20 | $60.08 | $60.94 | $57.72 | $58.14 | $58.14 | 584,129 |
| 2024-02-16 | $59.11 | $61.68 | $59.11 | $60.28 | $60.28 | 887,157 |
| 2024-02-15 | $58.15 | $59.57 | $57.10 | $59.11 | $59.11 | 898,595 |
| 2024-02-14 | $59.40 | $59.95 | $56.94 | $57.46 | $57.46 | 1,143,701 |
| 2024-02-13 | $56.33 | $58.37 | $55.50 | $58.14 | $58.14 | 671,458 |
| 2024-02-12 | $59.50 | $59.58 | $57.37 | $58.17 | $58.17 | 833,559 |
| 2024-02-09 | $58.00 | $60.63 | $57.79 | $59.28 | $59.28 | 1,322,625 |
| 2024-02-08 | $57.73 | $57.90 | $56.25 | $57.55 | $57.55 | 544,841 |
| 2024-02-07 | $56.33 | $56.73 | $55.40 | $56.26 | $56.26 | 483,048 |
| 2024-02-06 | $57.87 | $58.04 | $54.94 | $56.90 | $56.90 | 665,510 |
| 2024-02-05 | $57.68 | $58.30 | $56.59 | $57.60 | $57.60 | 688,241 |
| 2024-02-02 | $56.69 | $58.44 | $56.14 | $58.23 | $58.23 | 1,201,456 |
| 2024-02-01 | $55.25 | $57.15 | $54.36 | $57.01 | $57.01 | 1,485,383 |
| 2024-01-31 | $53.62 | $56.97 | $53.52 | $55.39 | $55.39 | 2,175,198 |
| 2024-01-30 | $50.83 | $54.39 | $50.83 | $54.05 | $54.05 | 1,413,877 |
| 2024-01-29 | $50.00 | $51.29 | $49.97 | $51.10 | $51.10 | 854,861 |
| 2024-01-26 | $48.00 | $49.56 | $47.65 | $49.53 | $49.53 | 300,733 |
| 2024-01-25 | $48.26 | $49.00 | $47.52 | $48.03 | $48.03 | 501,701 |
| 2024-01-24 | $50.85 | $50.94 | $47.37 | $47.89 | $47.89 | 752,431 |
| 2024-01-23 | $50.00 | $50.10 | $47.04 | $49.90 | $49.90 | 1,042,183 |
| 2024-01-22 | $50.08 | $50.08 | $48.78 | $50.03 | $50.03 | 710,902 |
| 2024-01-19 | $49.21 | $49.66 | $47.88 | $49.60 | $49.60 | 434,084 |
| 2024-01-18 | $47.99 | $49.02 | $47.66 | $48.98 | $48.98 | 526,646 |
| 2024-01-17 | $47.39 | $47.76 | $46.85 | $47.47 | $47.47 | 362,525 |
| 2024-01-16 | $46.92 | $48.21 | $46.31 | $47.66 | $47.66 | 497,518 |
| 2024-01-12 | $47.82 | $48.31 | $47.13 | $47.35 | $47.35 | 348,631 |
| 2024-01-11 | $45.41 | $47.91 | $45.21 | $47.68 | $47.68 | 685,019 |
| 2024-01-10 | $45.03 | $46.16 | $45.00 | $45.41 | $45.41 | 354,720 |
| 2024-01-09 | $45.38 | $45.56 | $44.74 | $44.86 | $44.86 | 425,950 |
| 2024-01-08 | $44.73 | $45.30 | $43.31 | $45.17 | $45.17 | 438,683 |
| 2024-01-05 | $45.92 | $46.52 | $44.80 | $44.88 | $44.88 | 506,570 |
| 2024-01-04 | $45.89 | $48.50 | $45.88 | $46.20 | $46.20 | 821,109 |
| 2024-01-03 | $45.77 | $47.06 | $45.55 | $46.19 | $46.19 | 251,534 |
| 2024-01-02 | $46.08 | $46.59 | $45.11 | $45.92 | $45.92 | 249,052 |
| 2023-12-29 | $47.03 | $47.19 | $46.55 | $46.98 | $46.98 | 132,945 |
| 2023-12-28 | $47.01 | $47.08 | $46.59 | $46.98 | $46.98 | 203,323 |
| 2023-12-27 | $47.29 | $47.39 | $46.51 | $46.94 | $46.94 | 148,750 |
| 2023-12-26 | $46.49 | $47.13 | $46.34 | $47.00 | $47.00 | 230,012 |
| 2023-12-22 | $45.21 | $46.87 | $45.10 | $46.29 | $46.29 | 205,690 |
| 2023-12-21 | $45.25 | $45.73 | $44.89 | $45.27 | $45.27 | 272,743 |
| 2023-12-20 | $46.66 | $46.84 | $44.63 | $44.69 | $44.69 | 458,298 |
| 2023-12-19 | $47.06 | $47.06 | $46.50 | $46.86 | $46.86 | 184,419 |
| 2023-12-18 | $47.00 | $47.30 | $46.43 | $46.77 | $46.77 | 300,739 |
| 2023-12-15 | $46.24 | $47.07 | $46.09 | $46.77 | $46.77 | 541,896 |
| 2023-12-14 | $45.84 | $46.57 | $45.41 | $46.54 | $46.54 | 550,123 |
| 2023-12-13 | $46.42 | $46.54 | $45.47 | $46.06 | $46.06 | 325,570 |
| 2023-12-12 | $45.91 | $45.95 | $44.70 | $45.93 | $45.93 | 677,318 |
| 2023-12-11 | $44.77 | $45.95 | $44.28 | $45.73 | $45.73 | 562,626 |
| 2023-12-08 | $44.85 | $44.91 | $43.38 | $44.39 | $44.39 | 814,748 |
| 2023-12-07 | $43.41 | $44.92 | $43.00 | $44.86 | $44.86 | 266,185 |
| 2023-12-06 | $44.37 | $44.72 | $43.14 | $43.25 | $43.25 | 488,860 |
| 2023-12-05 | $45.15 | $45.55 | $44.13 | $44.37 | $44.37 | 656,713 |
| 2023-12-04 | $42.41 | $46.04 | $42.23 | $44.89 | $44.89 | 1,837,131 |
| 2023-12-01 | $42.43 | $43.21 | $41.95 | $42.62 | $42.62 | 393,828 |
| 2023-11-30 | $42.86 | $42.91 | $41.56 | $42.23 | $42.23 | 542,829 |
| 2023-11-29 | $42.00 | $43.28 | $42.00 | $42.55 | $42.55 | 351,544 |
| 2023-11-28 | $42.25 | $42.50 | $41.73 | $41.94 | $41.94 | 334,121 |
| 2023-11-27 | $42.51 | $43.05 | $42.00 | $42.20 | $42.20 | 547,364 |
| 2023-11-24 | $42.89 | $42.97 | $41.91 | $42.47 | $42.47 | 185,124 |
| 2023-11-22 | $42.51 | $43.06 | $42.39 | $42.46 | $42.46 | 194,547 |
| 2023-11-21 | $42.77 | $42.93 | $41.85 | $42.45 | $42.45 | 406,846 |
| 2023-11-20 | $43.40 | $43.45 | $42.61 | $43.01 | $43.01 | 350,372 |
| 2023-11-17 | $43.01 | $43.60 | $42.85 | $43.38 | $43.38 | 397,472 |
| 2023-11-16 | $42.90 | $43.31 | $42.43 | $42.64 | $42.64 | 302,489 |
| 2023-11-15 | $42.50 | $43.19 | $42.43 | $42.94 | $42.94 | 514,937 |
| 2023-11-14 | $42.00 | $42.44 | $41.51 | $42.42 | $42.42 | 592,734 |
| 2023-11-13 | $41.50 | $42.00 | $41.11 | $41.66 | $41.66 | 441,517 |
| 2023-11-10 | $40.76 | $41.76 | $39.26 | $41.58 | $41.58 | 765,302 |
| 2023-11-09 | $40.07 | $40.57 | $39.63 | $40.49 | $40.49 | 800,078 |
| 2023-11-08 | $40.00 | $40.07 | $39.20 | $39.58 | $39.58 | 323,097 |
| 2023-11-07 | $40.48 | $41.00 | $39.86 | $39.93 | $39.93 | 341,310 |
| 2023-11-06 | $39.72 | $41.02 | $39.34 | $40.98 | $40.98 | 435,869 |
| 2023-11-03 | $38.80 | $39.66 | $38.80 | $39.66 | $39.66 | 552,334 |
| 2023-11-02 | $38.77 | $38.96 | $38.05 | $38.80 | $38.80 | 605,245 |
| 2023-11-01 | $39.38 | $39.88 | $37.62 | $38.01 | $38.01 | 566,276 |
| 2023-10-31 | $38.21 | $39.22 | $37.01 | $38.73 | $38.73 | 932,283 |
| 2023-10-30 | $37.09 | $37.97 | $37.00 | $37.69 | $37.69 | 547,665 |
| 2023-10-27 | $37.74 | $38.36 | $36.81 | $36.81 | $36.81 | 500,906 |
| 2023-10-26 | $37.92 | $38.86 | $37.28 | $37.38 | $37.38 | 407,909 |
| 2023-10-25 | $38.23 | $38.64 | $37.81 | $37.96 | $37.96 | 410,280 |
| 2023-10-24 | $38.55 | $38.90 | $38.25 | $38.44 | $38.44 | 420,331 |
| 2023-10-23 | $38.73 | $38.73 | $38.01 | $38.06 | $38.06 | 308,363 |
| 2023-10-20 | $38.27 | $39.24 | $38.17 | $38.77 | $38.77 | 659,521 |
| 2023-10-19 | $41.38 | $41.74 | $37.66 | $38.20 | $38.20 | 1,315,425 |
| 2023-10-18 | $41.50 | $41.78 | $41.01 | $41.72 | $41.72 | 674,977 |
| 2023-10-17 | $40.53 | $42.34 | $40.41 | $42.20 | $42.20 | 556,799 |
| 2023-10-16 | $40.17 | $40.78 | $40.00 | $40.58 | $40.58 | 394,567 |
| 2023-10-13 | $40.89 | $41.16 | $40.15 | $40.22 | $40.22 | 438,324 |
| 2023-10-12 | $42.59 | $42.97 | $40.44 | $40.89 | $40.89 | 734,451 |
| 2023-10-11 | $41.90 | $42.45 | $41.43 | $42.44 | $42.44 | 560,376 |
| 2023-10-10 | $40.50 | $42.50 | $40.50 | $41.83 | $41.83 | 1,155,761 |
| 2023-10-09 | $39.80 | $40.51 | $39.32 | $40.31 | $40.31 | 485,304 |
| 2023-10-06 | $39.34 | $40.84 | $39.04 | $40.22 | $40.22 | 768,700 |
| 2023-10-05 | $39.60 | $39.75 | $39.13 | $39.18 | $39.18 | 328,116 |
| 2023-10-04 | $39.69 | $39.87 | $39.38 | $39.61 | $39.61 | 442,588 |
| 2023-10-03 | $39.98 | $40.38 | $39.29 | $39.71 | $39.71 | 433,550 |
| 2023-10-02 | $40.42 | $40.44 | $39.89 | $40.04 | $40.04 | 449,415 |
| 2023-09-29 | $41.24 | $41.35 | $40.45 | $40.52 | $40.52 | 514,491 |
| 2023-09-28 | $40.05 | $41.31 | $39.66 | $41.02 | $41.02 | 914,050 |
| 2023-09-27 | $38.66 | $40.49 | $38.66 | $40.37 | $40.37 | 755,803 |
| 2023-09-26 | $39.01 | $39.41 | $38.38 | $38.56 | $38.56 | 325,081 |
| 2023-09-25 | $38.83 | $39.45 | $38.47 | $39.21 | $39.21 | 565,925 |
| 2023-09-22 | $38.25 | $38.90 | $37.95 | $38.07 | $38.07 | 373,679 |
| 2023-09-21 | $37.45 | $38.22 | $37.08 | $38.19 | $38.19 | 616,509 |
| 2023-09-20 | $38.00 | $38.29 | $37.31 | $37.34 | $37.34 | 495,388 |
| 2023-09-19 | $37.90 | $38.01 | $37.28 | $37.53 | $37.53 | 802,260 |
| 2023-09-18 | $38.77 | $38.79 | $37.72 | $37.75 | $37.75 | 405,552 |
| 2023-09-15 | $38.80 | $39.00 | $38.36 | $38.84 | $38.84 | 575,985 |
| 2023-09-14 | $39.37 | $39.37 | $37.99 | $38.70 | $38.70 | 1,691,067 |
| 2023-09-13 | $40.33 | $40.38 | $38.96 | $39.55 | $39.55 | 1,364,365 |
| 2023-09-12 | $39.36 | $41.47 | $39.34 | $40.51 | $40.51 | 1,925,032 |
| 2023-09-11 | $39.22 | $39.82 | $39.10 | $39.60 | $39.60 | 449,611 |
| 2023-09-08 | $39.34 | $39.38 | $38.62 | $39.09 | $39.09 | 916,854 |
| 2023-09-07 | $39.36 | $39.36 | $38.40 | $39.14 | $39.14 | 485,832 |
| 2023-09-06 | $38.84 | $39.42 | $38.71 | $39.21 | $39.21 | 418,649 |
| 2023-09-05 | $39.23 | $39.46 | $38.76 | $39.00 | $39.00 | 515,240 |
| 2023-09-01 | $39.74 | $39.86 | $39.03 | $39.50 | $39.50 | 525,648 |
| 2023-08-31 | $37.91 | $40.02 | $37.30 | $39.66 | $39.66 | 992,223 |
| 2023-08-30 | $38.23 | $38.60 | $37.82 | $37.93 | $37.93 | 533,674 |
| 2023-08-29 | $38.72 | $38.79 | $38.32 | $38.45 | $38.45 | 964,809 |
| 2023-08-28 | $38.10 | $38.79 | $38.07 | $38.72 | $38.72 | 433,724 |
| 2023-08-25 | $38.04 | $38.15 | $37.19 | $38.07 | $38.07 | 408,748 |
| 2023-08-24 | $38.33 | $38.64 | $37.82 | $38.01 | $38.01 | 670,391 |
| 2023-08-23 | $37.34 | $38.20 | $36.53 | $38.06 | $38.06 | 768,646 |
| 2023-08-22 | $36.70 | $37.37 | $36.24 | $37.24 | $37.24 | 540,700 |
| 2023-08-21 | $36.33 | $36.71 | $35.97 | $36.66 | $36.66 | 565,801 |
| 2023-08-18 | $36.01 | $36.60 | $35.54 | $36.35 | $36.35 | 583,085 |
| 2023-08-17 | $36.50 | $36.93 | $36.30 | $36.56 | $36.56 | 469,712 |
| 2023-08-16 | $36.41 | $36.90 | $36.30 | $36.41 | $36.41 | 382,575 |
| 2023-08-15 | $37.22 | $37.22 | $36.03 | $36.41 | $36.41 | 879,509 |
| 2023-08-14 | $36.30 | $37.38 | $35.95 | $37.33 | $37.33 | 631,217 |
| 2023-08-11 | $36.14 | $36.71 | $35.53 | $36.66 | $36.66 | 520,062 |
| 2023-08-10 | $35.00 | $36.49 | $34.91 | $36.44 | $36.44 | 1,267,026 |
| 2023-08-09 | $34.73 | $35.24 | $34.37 | $34.78 | $34.78 | 721,258 |
| 2023-08-08 | $33.66 | $34.67 | $33.59 | $34.57 | $34.57 | 319,211 |
| 2023-08-07 | $33.96 | $34.08 | $32.86 | $33.97 | $33.97 | 598,571 |
| 2023-08-04 | $34.54 | $34.69 | $33.51 | $33.71 | $33.71 | 1,759,723 |
| 2023-08-03 | $32.88 | $34.92 | $32.83 | $34.73 | $34.73 | 1,005,077 |
| 2023-08-02 | $31.90 | $33.27 | $31.82 | $32.91 | $32.91 | 837,388 |
| 2023-08-01 | $31.11 | $32.00 | $30.14 | $31.60 | $31.60 | 1,365,436 |
| 2023-07-31 | $28.80 | $29.09 | $28.59 | $28.77 | $28.77 | 268,968 |
| 2023-07-28 | $28.47 | $29.02 | $28.42 | $28.72 | $28.72 | 214,328 |
| 2023-07-27 | $28.64 | $28.91 | $28.13 | $28.16 | $28.16 | 431,376 |
| 2023-07-26 | $28.55 | $28.82 | $28.39 | $28.56 | $28.56 | 206,401 |
| 2023-07-25 | $28.67 | $28.84 | $28.39 | $28.54 | $28.54 | 151,895 |
| 2023-07-24 | $28.86 | $29.00 | $28.56 | $28.58 | $28.58 | 182,837 |
| 2023-07-21 | $29.09 | $29.09 | $28.68 | $28.87 | $28.87 | 163,699 |
| 2023-07-20 | $29.00 | $29.35 | $28.82 | $28.93 | $28.93 | 445,990 |
| 2023-07-19 | $29.42 | $29.56 | $28.91 | $29.07 | $29.07 | 306,715 |
| 2023-07-18 | $29.40 | $29.41 | $28.87 | $29.39 | $29.39 | 291,114 |
| 2023-07-17 | $29.65 | $29.93 | $29.24 | $29.44 | $29.44 | 748,895 |
| 2023-07-14 | $29.41 | $29.70 | $29.12 | $29.59 | $29.59 | 480,305 |
| 2023-07-13 | $29.50 | $29.63 | $28.82 | $29.30 | $29.30 | 982,930 |
| 2023-07-12 | $28.39 | $29.38 | $28.33 | $29.30 | $29.30 | 674,709 |
| 2023-07-11 | $27.22 | $28.07 | $26.99 | $28.05 | $28.05 | 538,846 |
| 2023-07-10 | $27.09 | $27.36 | $26.91 | $27.20 | $27.20 | 411,624 |
| 2023-07-07 | $26.54 | $27.07 | $26.44 | $27.02 | $27.02 | 574,907 |
| 2023-07-06 | $26.62 | $26.68 | $25.76 | $26.48 | $26.48 | 336,751 |
| 2023-07-05 | $26.88 | $27.28 | $26.76 | $26.77 | $26.77 | 185,388 |
| 2023-07-03 | $26.84 | $27.15 | $26.77 | $27.01 | $27.01 | 155,643 |
| 2023-06-30 | $27.18 | $27.60 | $26.98 | $26.98 | $26.98 | 164,186 |
| 2023-06-29 | $27.13 | $27.23 | $26.77 | $27.00 | $27.00 | 170,327 |
| 2023-06-28 | $26.82 | $27.29 | $26.54 | $27.14 | $27.14 | 269,562 |
| 2023-06-27 | $27.01 | $27.14 | $26.79 | $26.94 | $26.94 | 233,148 |
| 2023-06-26 | $26.98 | $27.50 | $26.69 | $26.78 | $26.78 | 218,330 |
| 2023-06-23 | $27.12 | $27.40 | $26.91 | $27.05 | $27.05 | 207,329 |
| 2023-06-22 | $27.20 | $27.50 | $27.11 | $27.45 | $27.45 | 179,751 |
| 2023-06-21 | $26.78 | $27.53 | $26.60 | $27.31 | $27.31 | 155,197 |
| 2023-06-20 | $26.49 | $27.00 | $26.15 | $26.86 | $26.86 | 253,714 |
| 2023-06-16 | $27.53 | $27.76 | $26.69 | $26.72 | $26.72 | 495,851 |
| 2023-06-15 | $27.91 | $28.14 | $27.36 | $27.44 | $27.44 | 336,739 |
| 2023-06-14 | $28.13 | $28.41 | $27.70 | $28.02 | $28.02 | 456,788 |
| 2023-06-13 | $28.36 | $28.39 | $28.02 | $28.16 | $28.16 | 504,007 |
| 2023-06-12 | $26.96 | $28.30 | $26.83 | $28.08 | $28.08 | 650,211 |
| 2023-06-09 | $27.37 | $27.45 | $26.86 | $26.89 | $26.89 | 401,102 |
| 2023-06-08 | $27.85 | $27.85 | $27.32 | $27.45 | $27.45 | 405,192 |
| 2023-06-07 | $28.92 | $28.92 | $27.63 | $27.86 | $27.86 | 628,100 |
| 2023-06-06 | $27.68 | $28.68 | $27.52 | $28.64 | $28.64 | 515,788 |
| 2023-06-05 | $27.93 | $27.93 | $27.26 | $27.61 | $27.61 | 777,777 |
| 2023-06-02 | $27.00 | $27.97 | $26.95 | $27.95 | $27.95 | 435,268 |
| 2023-06-01 | $26.02 | $27.05 | $25.96 | $26.87 | $26.87 | 201,324 |
| 2023-05-31 | $26.19 | $26.19 | $25.78 | $26.07 | $26.07 | 396,244 |
| 2023-05-30 | $26.62 | $26.62 | $25.95 | $26.28 | $26.28 | 291,447 |
| 2023-05-26 | $26.21 | $26.60 | $26.21 | $26.37 | $26.37 | 323,018 |
| 2023-05-25 | $26.05 | $26.26 | $25.76 | $26.20 | $26.20 | 200,132 |
| 2023-05-24 | $26.05 | $26.39 | $26.00 | $26.11 | $26.11 | 180,630 |
| 2023-05-23 | $26.43 | $26.68 | $25.99 | $26.13 | $26.13 | 154,242 |
| 2023-05-22 | $26.07 | $26.70 | $26.07 | $26.55 | $26.55 | 228,088 |
| 2023-05-19 | $26.13 | $26.18 | $25.76 | $26.04 | $26.04 | 190,664 |
| 2023-05-18 | $26.18 | $26.25 | $25.74 | $25.92 | $25.92 | 270,684 |
| 2023-05-17 | $26.04 | $26.55 | $25.90 | $26.30 | $26.30 | 665,383 |
| 2023-05-16 | $25.60 | $26.49 | $25.31 | $25.81 | $25.81 | 480,011 |
| 2023-05-15 | $25.96 | $26.84 | $25.87 | $26.57 | $26.57 | 469,423 |
| 2023-05-12 | $25.69 | $25.91 | $25.38 | $25.75 | $25.75 | 300,805 |
| 2023-05-11 | $25.25 | $25.92 | $25.08 | $25.69 | $25.69 | 262,688 |
| 2023-05-10 | $25.65 | $25.92 | $25.20 | $25.34 | $25.34 | 118,080 |
| 2023-05-09 | $25.49 | $25.71 | $25.37 | $25.46 | $25.46 | 117,584 |
| 2023-05-08 | $25.37 | $25.62 | $25.24 | $25.57 | $25.57 | 344,182 |
| 2023-05-05 | $25.25 | $25.44 | $24.80 | $25.30 | $25.30 | 169,577 |
| 2023-05-04 | $25.20 | $25.45 | $24.19 | $24.96 | $24.96 | 518,167 |
| 2023-05-03 | $24.61 | $25.45 | $24.37 | $25.23 | $25.23 | 501,324 |
| 2023-05-02 | $24.06 | $24.52 | $23.84 | $24.51 | $24.51 | 237,924 |
| 2023-05-01 | $23.37 | $24.13 | $23.28 | $24.12 | $24.12 | 260,884 |
| 2023-04-28 | $22.75 | $23.64 | $22.75 | $23.44 | $23.44 | 123,891 |
| 2023-04-27 | $22.78 | $23.00 | $22.62 | $22.78 | $22.78 | 118,105 |
| 2023-04-26 | $22.51 | $23.02 | $22.50 | $22.71 | $22.71 | 242,227 |
| 2023-04-25 | $22.99 | $23.01 | $22.50 | $22.51 | $22.51 | 202,587 |
| 2023-04-24 | $23.18 | $24.41 | $23.08 | $23.12 | $23.12 | 142,073 |
| 2023-04-21 | $23.50 | $23.71 | $22.70 | $23.15 | $23.15 | 405,056 |
| 2023-04-20 | $23.94 | $23.94 | $23.39 | $23.50 | $23.50 | 224,621 |
| 2023-04-19 | $23.93 | $24.42 | $23.83 | $24.00 | $24.00 | 198,285 |
| 2023-04-18 | $23.99 | $24.73 | $23.68 | $24.07 | $24.07 | 233,523 |
| 2023-04-17 | $24.00 | $24.37 | $23.84 | $23.99 | $23.99 | 200,484 |
| 2023-04-14 | $24.46 | $24.76 | $23.88 | $24.03 | $24.03 | 268,725 |
| 2023-04-13 | $24.19 | $24.54 | $24.10 | $24.50 | $24.50 | 151,345 |
| 2023-04-12 | $24.29 | $24.64 | $23.85 | $24.02 | $24.02 | 291,275 |
| 2023-04-11 | $24.21 | $24.33 | $23.97 | $24.17 | $24.17 | 132,478 |
| 2023-04-10 | $23.75 | $24.20 | $23.66 | $24.03 | $24.03 | 174,553 |
| 2023-04-06 | $23.46 | $24.00 | $23.39 | $23.86 | $23.86 | 368,222 |
| 2023-04-05 | $23.86 | $23.97 | $23.03 | $23.42 | $23.42 | 265,905 |
| 2023-04-04 | $24.71 | $24.84 | $23.95 | $23.96 | $23.96 | 284,387 |
| 2023-04-03 | $24.39 | $24.86 | $24.39 | $24.74 | $24.74 | 160,285 |
| 2023-03-31 | $23.90 | $24.52 | $23.74 | $24.47 | $24.47 | 274,994 |
| 2023-03-30 | $23.95 | $24.36 | $23.78 | $23.86 | $23.86 | 407,868 |
| 2023-03-29 | $23.95 | $24.76 | $23.75 | $23.78 | $23.78 | 564,535 |
| 2023-03-28 | $23.78 | $24.01 | $23.61 | $23.89 | $23.89 | 241,677 |
| 2023-03-27 | $24.06 | $24.26 | $23.59 | $23.78 | $23.78 | 412,962 |
| 2023-03-24 | $24.15 | $24.47 | $23.92 | $24.07 | $24.07 | 155,792 |
| 2023-03-23 | $24.66 | $25.10 | $24.30 | $24.33 | $24.33 | 141,663 |
| 2023-03-22 | $25.02 | $25.04 | $24.52 | $24.55 | $24.55 | 116,257 |
| 2023-03-21 | $25.16 | $25.50 | $24.87 | $25.07 | $25.07 | 161,968 |
| 2023-03-20 | $25.37 | $25.60 | $24.89 | $24.89 | $24.89 | 158,098 |
| 2023-03-17 | $25.18 | $25.51 | $24.42 | $25.38 | $25.38 | 312,780 |
| 2023-03-16 | $24.64 | $25.34 | $24.51 | $25.27 | $25.27 | 225,528 |
| 2023-03-15 | $24.42 | $24.72 | $23.97 | $24.68 | $24.68 | 418,874 |
| 2023-03-14 | $25.14 | $25.47 | $24.92 | $24.99 | $24.99 | 292,048 |
| 2023-03-13 | $25.03 | $25.26 | $24.45 | $25.04 | $25.04 | 276,904 |
| 2023-03-10 | $25.41 | $25.88 | $25.15 | $25.32 | $25.32 | 931,991 |
| 2023-03-09 | $25.31 | $25.79 | $25.20 | $25.33 | $25.33 | 312,783 |
| 2023-03-08 | $25.59 | $25.84 | $25.15 | $25.35 | $25.35 | 213,641 |
| 2023-03-07 | $25.78 | $26.31 | $25.39 | $25.58 | $25.58 | 170,867 |
| 2023-03-06 | $25.96 | $26.28 | $25.75 | $25.84 | $25.84 | 168,900 |
| 2023-03-03 | $25.90 | $26.06 | $25.64 | $25.92 | $25.92 | 154,215 |
| 2023-03-02 | $25.98 | $26.29 | $25.53 | $25.76 | $25.76 | 120,691 |
| 2023-03-01 | $26.21 | $26.63 | $25.99 | $26.29 | $26.29 | 378,622 |
| 2023-02-28 | $25.35 | $26.02 | $25.04 | $25.92 | $25.92 | 466,125 |
| 2023-02-27 | $25.50 | $25.90 | $25.14 | $25.27 | $25.27 | 561,041 |
| 2023-02-24 | $25.96 | $26.03 | $25.52 | $25.67 | $25.67 | 286,470 |
| 2023-02-23 | $25.65 | $26.28 | $25.51 | $26.27 | $26.27 | 175,408 |
| 2023-02-22 | $26.06 | $26.39 | $25.29 | $25.56 | $25.56 | 182,430 |
| 2023-02-21 | $26.37 | $27.23 | $25.95 | $26.15 | $26.15 | 425,282 |
| 2023-02-17 | $27.14 | $27.27 | $26.50 | $26.59 | $26.59 | 228,022 |
| 2023-02-16 | $26.14 | $27.50 | $26.10 | $27.43 | $27.43 | 285,149 |
| 2023-02-15 | $26.21 | $26.65 | $25.92 | $26.49 | $26.49 | 282,919 |
| 2023-02-14 | $25.77 | $26.37 | $25.62 | $26.29 | $26.29 | 270,429 |
| 2023-02-13 | $25.68 | $26.20 | $25.68 | $25.91 | $25.91 | 227,908 |
| 2023-02-10 | $26.19 | $26.42 | $25.27 | $25.61 | $25.61 | 376,750 |
| 2023-02-09 | $26.85 | $27.03 | $25.81 | $26.51 | $26.51 | 623,477 |
| 2023-02-08 | $26.99 | $27.24 | $26.55 | $26.55 | $26.55 | 353,939 |
| 2023-02-07 | $27.21 | $27.31 | $26.44 | $27.03 | $27.03 | 369,908 |
| 2023-02-06 | $27.28 | $27.38 | $26.31 | $27.05 | $27.05 | 265,996 |
| 2023-02-03 | $27.80 | $28.25 | $27.04 | $27.49 | $27.49 | 607,131 |
| 2023-02-02 | $28.53 | $28.59 | $27.34 | $28.04 | $28.04 | 990,658 |
| 2023-02-01 | $28.97 | $29.77 | $27.71 | $28.53 | $28.53 | 581,880 |
| 2023-01-31 | $28.88 | $29.55 | $28.21 | $28.98 | $28.98 | 389,539 |
| 2023-01-30 | $29.06 | $29.87 | $28.73 | $28.85 | $28.85 | 234,001 |
| 2023-01-27 | $28.62 | $29.69 | $28.62 | $29.47 | $29.47 | 164,257 |
| 2023-01-26 | $28.77 | $29.06 | $27.94 | $28.95 | $28.95 | 423,050 |
| 2023-01-25 | $29.56 | $30.16 | $28.60 | $28.63 | $28.63 | 199,969 |
| 2023-01-24 | $30.50 | $30.71 | $29.66 | $29.74 | $29.74 | 567,312 |
| 2023-01-23 | $30.94 | $31.06 | $30.40 | $30.57 | $30.57 | 264,353 |
| 2023-01-20 | $29.57 | $30.85 | $29.50 | $30.82 | $30.82 | 217,673 |
| 2023-01-19 | $29.50 | $29.70 | $29.10 | $29.46 | $29.46 | 312,570 |
| 2023-01-18 | $29.74 | $29.74 | $28.98 | $29.50 | $29.50 | 377,347 |
| 2023-01-17 | $27.76 | $29.56 | $27.58 | $29.41 | $29.41 | 423,270 |
| 2023-01-13 | $27.64 | $28.23 | $27.21 | $27.76 | $27.76 | 527,919 |
| 2023-01-12 | $27.19 | $28.11 | $26.22 | $27.76 | $27.76 | 501,966 |
| 2023-01-11 | $27.81 | $28.50 | $27.14 | $27.16 | $27.16 | 657,200 |
| 2023-01-10 | $27.05 | $27.71 | $26.66 | $27.70 | $27.70 | 360,630 |
| 2023-01-09 | $27.43 | $27.54 | $26.68 | $26.89 | $26.89 | 382,716 |
| 2023-01-06 | $27.46 | $27.94 | $27.11 | $27.20 | $27.20 | 191,695 |
| 2023-01-05 | $26.73 | $27.77 | $26.25 | $27.42 | $27.42 | 277,024 |
| 2023-01-04 | $27.61 | $28.15 | $26.73 | $26.96 | $26.96 | 503,954 |
| 2023-01-03 | $27.98 | $28.51 | $26.52 | $27.37 | $27.37 | 316,164 |
| 2022-12-30 | $27.14 | $27.74 | $27.10 | $27.57 | $27.57 | 173,211 |
| 2022-12-29 | $27.14 | $27.86 | $27.13 | $27.45 | $27.45 | 179,526 |
| 2022-12-28 | $27.73 | $27.90 | $26.83 | $26.99 | $26.99 | 186,470 |
| 2022-12-27 | $28.00 | $28.12 | $27.64 | $27.73 | $27.73 | 126,254 |
| 2022-12-23 | $28.25 | $28.41 | $27.73 | $28.00 | $28.00 | 155,708 |
| 2022-12-22 | $28.20 | $28.29 | $27.58 | $28.25 | $28.25 | 140,454 |
| 2022-12-21 | $28.23 | $28.99 | $27.95 | $28.44 | $28.44 | 161,229 |
| 2022-12-20 | $29.00 | $29.46 | $27.87 | $28.08 | $28.08 | 308,846 |
| 2022-12-19 | $28.58 | $29.05 | $28.00 | $29.04 | $29.04 | 219,717 |
| 2022-12-16 | $28.42 | $28.52 | $27.92 | $28.34 | $28.34 | 269,744 |
| 2022-12-15 | $28.70 | $28.79 | $28.12 | $28.53 | $28.53 | 160,741 |
| 2022-12-14 | $28.90 | $29.45 | $28.54 | $28.81 | $28.81 | 333,516 |
| 2022-12-13 | $30.00 | $30.00 | $28.53 | $28.90 | $28.90 | 255,607 |
| 2022-12-12 | $28.51 | $29.05 | $28.23 | $28.93 | $28.93 | 120,657 |
| 2022-12-09 | $29.07 | $29.52 | $28.24 | $28.59 | $28.59 | 406,216 |
| 2022-12-08 | $29.75 | $33.70 | $28.70 | $29.37 | $29.37 | 813,537 |
| 2022-12-07 | $27.75 | $28.12 | $27.04 | $28.08 | $28.08 | 207,914 |
| 2022-12-06 | $28.00 | $28.01 | $27.48 | $27.78 | $27.78 | 299,104 |
| 2022-12-05 | $29.00 | $29.35 | $27.98 | $28.03 | $28.03 | 392,136 |
| 2022-12-02 | $29.48 | $29.77 | $29.21 | $29.29 | $29.29 | 217,119 |
| 2022-12-01 | $29.75 | $30.80 | $29.51 | $29.78 | $29.78 | 231,180 |
| 2022-11-30 | $29.97 | $30.08 | $29.22 | $29.69 | $29.69 | 255,537 |
| 2022-11-29 | $29.17 | $29.90 | $29.03 | $29.69 | $29.69 | 191,888 |
| 2022-11-28 | $28.38 | $28.81 | $28.34 | $28.73 | $28.73 | 217,422 |
| 2022-11-25 | $28.79 | $28.98 | $28.46 | $28.50 | $28.50 | 77,003 |
| 2022-11-23 | $28.71 | $29.16 | $28.59 | $28.93 | $28.93 | 130,824 |
| 2022-11-22 | $28.23 | $28.77 | $28.11 | $28.68 | $28.68 | 155,879 |
| 2022-11-21 | $28.59 | $28.69 | $28.02 | $28.36 | $28.36 | 173,490 |
| 2022-11-18 | $28.89 | $29.03 | $28.19 | $28.53 | $28.53 | 185,683 |
| 2022-11-17 | $28.93 | $29.33 | $28.33 | $28.74 | $28.74 | 320,214 |
| 2022-11-16 | $29.62 | $30.29 | $29.31 | $29.67 | $29.67 | 262,990 |
| 2022-11-15 | $30.48 | $31.82 | $29.85 | $29.89 | $29.89 | 313,615 |
| 2022-11-14 | $30.34 | $30.46 | $28.90 | $29.47 | $29.47 | 272,403 |
| 2022-11-11 | $29.20 | $30.78 | $29.19 | $30.57 | $30.57 | 182,785 |
| 2022-11-10 | $28.79 | $30.00 | $28.52 | $29.52 | $29.52 | 358,532 |
| 2022-11-09 | $28.24 | $28.29 | $27.33 | $27.40 | $27.40 | 182,483 |
| 2022-11-08 | $28.18 | $28.65 | $27.71 | $28.49 | $28.49 | 213,687 |
| 2022-11-07 | $27.92 | $28.03 | $27.23 | $28.01 | $28.01 | 237,522 |
| 2022-11-04 | $28.05 | $28.97 | $27.08 | $27.72 | $27.72 | 176,466 |
| 2022-11-03 | $26.90 | $27.77 | $26.16 | $27.29 | $27.29 | 855,090 |
| 2022-11-02 | $28.50 | $29.13 | $27.21 | $27.23 | $27.23 | 289,557 |
| 2022-11-01 | $30.06 | $32.07 | $28.36 | $28.55 | $28.55 | 428,563 |
| 2022-10-31 | $28.02 | $28.26 | $27.44 | $27.83 | $27.83 | 150,720 |
| 2022-10-28 | $27.87 | $28.44 | $27.42 | $28.01 | $28.01 | 378,567 |
| 2022-10-27 | $28.06 | $28.81 | $27.53 | $28.00 | $28.00 | 188,493 |
| 2022-10-26 | $28.29 | $28.70 | $27.82 | $28.19 | $28.19 | 304,745 |
| 2022-10-25 | $27.55 | $28.20 | $27.42 | $28.06 | $28.06 | 378,741 |
| 2022-10-24 | $27.78 | $28.08 | $26.06 | $27.40 | $27.40 | 341,938 |
| 2022-10-21 | $27.88 | $28.43 | $27.22 | $28.37 | $28.37 | 232,504 |
| 2022-10-20 | $28.51 | $29.41 | $28.00 | $28.11 | $28.11 | 229,390 |
| 2022-10-19 | $28.50 | $28.85 | $27.83 | $28.56 | $28.56 | 247,441 |
| 2022-10-18 | $29.56 | $29.87 | $28.08 | $28.77 | $28.77 | 309,573 |
| 2022-10-17 | $28.50 | $29.11 | $28.33 | $28.86 | $28.86 | 256,261 |
| 2022-10-14 | $30.28 | $30.28 | $27.47 | $27.68 | $27.68 | 464,248 |
| 2022-10-13 | $29.27 | $30.22 | $29.10 | $29.94 | $29.94 | 240,426 |
| 2022-10-12 | $29.93 | $30.31 | $29.54 | $30.07 | $30.07 | 154,248 |
| 2022-10-11 | $30.46 | $30.50 | $29.48 | $30.15 | $30.15 | 259,505 |
| 2022-10-10 | $31.17 | $31.47 | $30.32 | $30.38 | $30.38 | 171,718 |
| 2022-10-07 | $31.89 | $32.14 | $31.32 | $31.44 | $31.44 | 202,633 |
| 2022-10-06 | $32.39 | $33.04 | $32.15 | $32.50 | $32.50 | 197,688 |
| 2022-10-05 | $32.26 | $32.66 | $31.83 | $32.55 | $32.55 | 179,246 |
| 2022-10-04 | $31.91 | $32.86 | $31.59 | $32.77 | $32.77 | 248,692 |
| 2022-10-03 | $30.92 | $31.20 | $30.38 | $30.86 | $30.86 | 210,225 |
| 2022-09-30 | $29.84 | $30.90 | $29.60 | $30.70 | $30.70 | 412,508 |
| 2022-09-29 | $31.08 | $31.10 | $29.50 | $29.83 | $29.83 | 323,010 |
| 2022-09-28 | $31.40 | $31.79 | $31.00 | $31.63 | $31.63 | 299,298 |
| 2022-09-27 | $30.64 | $31.50 | $30.47 | $31.37 | $31.37 | 272,111 |
| 2022-09-26 | $30.62 | $31.23 | $29.85 | $29.89 | $29.89 | 470,763 |
| 2022-09-23 | $30.56 | $30.94 | $30.21 | $30.62 | $30.62 | 561,795 |
| 2022-09-22 | $30.47 | $33.12 | $30.33 | $30.83 | $30.83 | 421,006 |
| 2022-09-21 | $32.09 | $32.09 | $30.45 | $30.51 | $30.51 | 385,954 |
| 2022-09-20 | $32.43 | $32.53 | $31.80 | $32.25 | $32.25 | 155,258 |
| 2022-09-19 | $31.94 | $32.77 | $31.72 | $32.51 | $32.51 | 150,227 |
| 2022-09-16 | $32.48 | $32.81 | $31.73 | $32.27 | $32.27 | 372,069 |
| 2022-09-15 | $33.85 | $34.68 | $33.12 | $33.25 | $33.25 | 225,735 |
| 2022-09-14 | $32.55 | $33.99 | $31.94 | $33.98 | $33.98 | 329,692 |
| 2022-09-13 | $31.58 | $32.03 | $31.22 | $31.65 | $31.65 | 588,648 |
| 2022-09-12 | $32.73 | $32.99 | $32.15 | $32.50 | $32.50 | 469,595 |
| 2022-09-09 | $32.85 | $33.25 | $32.41 | $32.50 | $32.50 | 795,602 |
| 2022-09-08 | $33.28 | $33.57 | $32.19 | $32.62 | $32.62 | 449,908 |
| 2022-09-07 | $32.42 | $33.44 | $32.16 | $33.35 | $33.35 | 384,120 |
| 2022-09-06 | $33.46 | $33.60 | $32.35 | $32.47 | $32.47 | 239,300 |
| 2022-09-02 | $33.13 | $34.11 | $32.44 | $33.59 | $33.59 | 471,066 |
| 2022-09-01 | $33.01 | $33.30 | $32.39 | $32.93 | $32.93 | 670,158 |
| 2022-08-31 | $33.69 | $34.32 | $33.25 | $33.35 | $33.35 | 393,322 |
| 2022-08-30 | $33.75 | $33.75 | $32.85 | $33.39 | $33.39 | 629,802 |
| 2022-08-29 | $32.94 | $33.39 | $32.17 | $32.68 | $32.68 | 250,454 |
| 2022-08-26 | $33.43 | $34.49 | $33.27 | $33.53 | $33.53 | 498,822 |
| 2022-08-25 | $33.00 | $33.49 | $32.62 | $33.43 | $33.43 | 268,030 |
| 2022-08-24 | $32.09 | $32.69 | $31.43 | $32.50 | $32.50 | 267,621 |
| 2022-08-23 | $32.40 | $32.78 | $31.84 | $32.17 | $32.17 | 236,550 |
| 2022-08-22 | $32.24 | $32.76 | $32.14 | $32.19 | $32.19 | 124,206 |
| 2022-08-19 | $32.70 | $33.03 | $32.20 | $32.99 | $32.99 | 263,101 |
| 2022-08-18 | $33.17 | $33.36 | $32.41 | $33.25 | $33.25 | 245,634 |
| 2022-08-17 | $32.81 | $33.29 | $32.31 | $33.14 | $33.14 | 481,669 |
| 2022-08-16 | $32.71 | $33.50 | $32.27 | $33.03 | $33.03 | 379,952 |
| 2022-08-15 | $33.70 | $33.70 | $32.56 | $32.96 | $32.96 | 279,230 |
| 2022-08-12 | $33.20 | $34.43 | $33.03 | $34.10 | $34.10 | 585,908 |
| 2022-08-11 | $32.61 | $33.06 | $32.13 | $32.96 | $32.96 | 360,531 |
| 2022-08-10 | $32.20 | $32.44 | $31.64 | $32.26 | $32.26 | 629,498 |
| 2022-08-09 | $31.70 | $31.95 | $31.35 | $31.68 | $31.68 | 212,442 |
| 2022-08-08 | $32.20 | $32.78 | $31.86 | $31.97 | $31.97 | 293,723 |
| 2022-08-05 | $31.80 | $32.20 | $31.45 | $32.07 | $32.07 | 437,784 |
| 2022-08-04 | $31.94 | $32.20 | $31.32 | $32.02 | $32.02 | 677,610 |
| 2022-08-03 | $30.53 | $32.09 | $30.34 | $31.81 | $31.81 | 557,821 |
| 2022-08-02 | $29.88 | $30.38 | $29.12 | $30.19 | $30.19 | 532,459 |
| 2022-08-01 | $32.00 | $32.00 | $30.13 | $30.21 | $30.21 | 504,135 |
| 2022-07-29 | $31.26 | $32.02 | $31.07 | $32.00 | $32.00 | 324,242 |
| 2022-07-28 | $30.33 | $31.60 | $29.80 | $31.54 | $31.54 | 444,984 |
| 2022-07-27 | $28.97 | $30.71 | $28.56 | $30.22 | $30.22 | 762,725 |
| 2022-07-26 | $28.83 | $29.08 | $27.91 | $27.92 | $27.92 | 177,203 |
| 2022-07-25 | $28.99 | $29.12 | $28.53 | $29.04 | $29.04 | 147,334 |
| 2022-07-22 | $29.59 | $29.79 | $28.21 | $28.95 | $28.95 | 348,737 |
| 2022-07-21 | $28.48 | $29.41 | $28.33 | $29.41 | $29.41 | 336,141 |
| 2022-07-20 | $28.48 | $28.91 | $28.01 | $28.79 | $28.79 | 175,838 |
| 2022-07-19 | $28.26 | $28.54 | $27.30 | $28.48 | $28.48 | 187,852 |
| 2022-07-18 | $27.73 | $28.28 | $27.70 | $28.04 | $28.04 | 193,906 |
| 2022-07-15 | $26.60 | $27.21 | $26.00 | $27.02 | $27.02 | 115,669 |
| 2022-07-14 | $27.09 | $27.75 | $26.33 | $26.52 | $26.52 | 159,235 |
| 2022-07-13 | $25.82 | $27.55 | $25.27 | $27.20 | $27.20 | 482,236 |
| 2022-07-12 | $25.83 | $27.01 | $25.71 | $26.54 | $26.54 | 184,226 |
| 2022-07-11 | $25.81 | $26.31 | $25.11 | $25.86 | $25.86 | 306,223 |
| 2022-07-08 | $25.89 | $26.80 | $25.66 | $26.49 | $26.49 | 176,889 |
| 2022-07-07 | $25.26 | $26.57 | $25.26 | $26.01 | $26.01 | 91,833 |
| 2022-07-06 | $26.00 | $26.55 | $24.97 | $25.15 | $25.15 | 151,207 |
| 2022-07-05 | $25.63 | $26.26 | $24.76 | $26.22 | $26.22 | 141,561 |
| 2022-07-01 | $25.73 | $25.92 | $25.03 | $25.91 | $25.91 | 169,466 |
| 2022-06-30 | $24.83 | $25.99 | $24.56 | $25.68 | $25.68 | 241,998 |
| 2022-06-29 | $25.98 | $26.81 | $24.98 | $25.22 | $25.22 | 242,134 |
| 2022-06-28 | $26.38 | $26.77 | $26.06 | $26.21 | $26.21 | 196,440 |
| 2022-06-27 | $27.01 | $27.10 | $26.00 | $26.01 | $26.01 | 243,921 |
| 2022-06-24 | $27.20 | $27.44 | $26.77 | $27.01 | $27.01 | 264,828 |
| 2022-06-23 | $26.56 | $26.76 | $26.00 | $26.69 | $26.69 | 223,972 |
| 2022-06-22 | $25.66 | $26.60 | $24.78 | $26.22 | $26.22 | 170,739 |
| 2022-06-21 | $26.55 | $26.89 | $25.95 | $26.14 | $26.14 | 310,294 |
| 2022-06-17 | $25.95 | $26.40 | $24.95 | $26.00 | $26.00 | 522,061 |
| 2022-06-16 | $24.83 | $25.67 | $23.67 | $25.63 | $25.63 | 631,984 |
| 2022-06-15 | $27.28 | $27.38 | $25.88 | $26.28 | $26.28 | 567,592 |
| 2022-06-14 | $26.45 | $27.11 | $25.72 | $26.99 | $26.99 | 374,752 |
| 2022-06-13 | $25.80 | $26.43 | $25.48 | $26.10 | $26.10 | 754,736 |
| 2022-06-10 | $26.98 | $27.57 | $25.99 | $26.41 | $26.41 | 1,386,718 |
| 2022-06-09 | $28.06 | $28.39 | $27.51 | $27.54 | $27.54 | 217,557 |
| 2022-06-08 | $28.00 | $28.86 | $27.92 | $28.65 | $28.65 | 233,162 |
| 2022-06-07 | $27.83 | $28.38 | $27.11 | $28.33 | $28.33 | 273,962 |
| 2022-06-06 | $27.52 | $28.34 | $26.79 | $27.96 | $27.96 | 178,856 |
| 2022-06-03 | $26.60 | $26.99 | $26.16 | $26.85 | $26.85 | 307,123 |
| 2022-06-02 | $26.90 | $27.85 | $26.48 | $27.03 | $27.03 | 445,626 |
| 2022-06-01 | $27.89 | $27.98 | $26.27 | $26.94 | $26.94 | 539,168 |
| 2022-05-31 | $28.66 | $29.56 | $27.32 | $27.66 | $27.66 | 950,161 |
| 2022-05-27 | $28.19 | $29.41 | $27.26 | $29.23 | $29.23 | 475,063 |
| 2022-05-26 | $26.63 | $29.39 | $26.20 | $28.59 | $28.59 | 601,218 |
| 2022-05-25 | $26.35 | $26.64 | $25.11 | $25.93 | $25.93 | 437,113 |
| 2022-05-24 | $25.37 | $25.74 | $24.70 | $25.18 | $25.18 | 419,117 |
| 2022-05-23 | $25.30 | $26.29 | $25.03 | $26.04 | $26.04 | 301,149 |
| 2022-05-20 | $25.55 | $25.94 | $24.50 | $25.23 | $25.23 | 377,224 |
| 2022-05-19 | $23.86 | $26.14 | $23.66 | $25.21 | $25.21 | 439,352 |
| 2022-05-18 | $24.80 | $24.99 | $23.85 | $24.22 | $24.22 | 339,450 |
| 2022-05-17 | $24.13 | $25.28 | $24.01 | $25.28 | $25.28 | 148,657 |
| 2022-05-16 | $23.44 | $23.86 | $23.00 | $23.29 | $23.29 | 204,043 |
| 2022-05-13 | $23.21 | $23.81 | $23.01 | $23.46 | $23.46 | 211,252 |
| 2022-05-12 | $22.11 | $22.90 | $22.00 | $22.67 | $22.67 | 357,356 |
| 2022-05-11 | $22.44 | $23.56 | $21.79 | $22.53 | $22.53 | 478,769 |
| 2022-05-10 | $23.15 | $23.65 | $21.36 | $22.50 | $22.50 | 422,839 |
| 2022-05-09 | $22.41 | $23.59 | $22.21 | $22.48 | $22.48 | 556,043 |
| 2022-05-06 | $23.57 | $23.76 | $22.04 | $23.09 | $23.09 | 428,582 |
| 2022-05-05 | $25.36 | $25.74 | $23.76 | $23.84 | $23.84 | 508,349 |
| 2022-05-04 | $25.43 | $25.99 | $24.48 | $25.94 | $25.94 | 389,334 |
| 2022-05-03 | $26.02 | $26.02 | $24.85 | $25.77 | $25.77 | 210,836 |
| 2022-05-02 | $25.08 | $26.09 | $24.59 | $26.00 | $26.00 | 267,536 |
| 2022-04-29 | $25.67 | $26.37 | $25.36 | $25.47 | $25.47 | 221,038 |
| 2022-04-28 | $25.99 | $25.99 | $24.75 | $25.67 | $25.67 | 294,955 |
| 2022-04-27 | $24.52 | $25.65 | $24.43 | $25.50 | $25.50 | 253,366 |
| 2022-04-26 | $24.97 | $25.46 | $23.96 | $24.25 | $24.25 | 186,532 |
| 2022-04-25 | $24.34 | $25.30 | $24.32 | $25.21 | $25.21 | 190,524 |
| 2022-04-22 | $25.63 | $26.24 | $23.79 | $24.81 | $24.81 | 135,707 |
| 2022-04-21 | $26.88 | $27.89 | $25.54 | $25.54 | $25.54 | 289,646 |
| 2022-04-20 | $26.19 | $26.74 | $26.01 | $26.25 | $26.25 | 337,382 |
| 2022-04-19 | $25.78 | $27.00 | $25.42 | $26.45 | $26.45 | 352,754 |
| 2022-04-18 | $26.13 | $26.75 | $25.74 | $25.87 | $25.87 | 165,752 |
| 2022-04-14 | $26.59 | $27.43 | $26.28 | $26.39 | $26.39 | 154,352 |
| 2022-04-13 | $25.36 | $26.72 | $25.36 | $26.66 | $26.66 | 169,296 |
| 2022-04-12 | $24.94 | $25.78 | $24.78 | $25.00 | $25.00 | 171,648 |
| 2022-04-11 | $24.82 | $25.34 | $24.07 | $24.46 | $24.46 | 257,107 |
| 2022-04-08 | $25.00 | $25.43 | $24.44 | $25.14 | $25.14 | 122,215 |
| 2022-04-07 | $26.03 | $26.34 | $24.79 | $25.27 | $25.27 | 276,264 |
| 2022-04-06 | $26.76 | $27.21 | $24.41 | $26.05 | $26.05 | 498,971 |
| 2022-04-05 | $27.58 | $28.20 | $27.00 | $27.46 | $27.46 | 378,297 |
| 2022-04-04 | $27.38 | $27.75 | $27.02 | $27.71 | $27.71 | 212,997 |
| 2022-04-01 | $27.14 | $27.84 | $26.73 | $27.33 | $27.33 | 177,581 |
| 2022-03-31 | $27.12 | $27.53 | $26.64 | $26.83 | $26.83 | 290,681 |
| 2022-03-30 | $27.23 | $27.80 | $26.74 | $27.24 | $27.24 | 202,784 |
| 2022-03-29 | $26.85 | $28.15 | $26.78 | $27.75 | $27.75 | 255,953 |
| 2022-03-28 | $25.64 | $26.25 | $25.41 | $26.17 | $26.17 | 132,850 |
| 2022-03-25 | $26.65 | $26.70 | $25.51 | $25.75 | $25.75 | 138,238 |
| 2022-03-24 | $26.56 | $26.99 | $26.12 | $26.88 | $26.88 | 207,057 |
| 2022-03-23 | $26.19 | $26.72 | $25.77 | $26.52 | $26.52 | 291,557 |
| 2022-03-22 | $25.40 | $26.75 | $25.35 | $26.52 | $26.52 | 264,481 |
| 2022-03-21 | $24.63 | $25.53 | $24.27 | $25.35 | $25.35 | 392,245 |
| 2022-03-18 | $23.55 | $25.46 | $23.55 | $25.34 | $25.34 | 338,135 |
| 2022-03-17 | $24.83 | $25.16 | $23.42 | $23.63 | $23.63 | 426,897 |
| 2022-03-16 | $23.75 | $25.30 | $23.70 | $25.30 | $25.30 | 264,205 |
| 2022-03-15 | $21.26 | $22.92 | $21.26 | $22.69 | $22.69 | 250,057 |
| 2022-03-14 | $22.02 | $22.14 | $21.00 | $21.00 | $21.00 | 279,721 |
| 2022-03-11 | $23.17 | $23.17 | $21.75 | $21.98 | $21.98 | 1,319,030 |
| 2022-03-10 | $22.81 | $23.62 | $21.32 | $22.89 | $22.89 | 261,879 |
| 2022-03-09 | $22.27 | $23.65 | $21.96 | $23.36 | $23.36 | 359,826 |
| 2022-03-08 | $20.58 | $21.41 | $20.06 | $21.01 | $21.01 | 1,061,045 |
| 2022-03-07 | $22.65 | $22.77 | $20.25 | $20.45 | $20.45 | 466,494 |
| 2022-03-04 | $24.56 | $24.81 | $22.58 | $22.77 | $22.77 | 419,852 |
| 2022-03-03 | $26.95 | $27.30 | $24.69 | $25.03 | $25.03 | 326,337 |
| 2022-03-02 | $26.02 | $26.81 | $25.20 | $26.71 | $26.71 | 289,125 |
| 2022-03-01 | $27.99 | $28.13 | $25.70 | $25.91 | $25.91 | 195,739 |
| 2022-02-28 | $26.50 | $28.48 | $26.50 | $28.08 | $28.08 | 434,729 |
| 2022-02-25 | $25.20 | $27.12 | $25.16 | $26.90 | $26.90 | 384,999 |
| 2022-02-24 | $23.95 | $25.27 | $23.10 | $25.23 | $25.23 | 407,078 |
| 2022-02-23 | $25.65 | $26.06 | $25.30 | $25.32 | $25.32 | 180,917 |
| 2022-02-22 | $25.67 | $26.10 | $25.07 | $25.41 | $25.41 | 247,977 |
| 2022-02-18 | $27.06 | $27.21 | $25.91 | $26.17 | $26.17 | 291,985 |
| 2022-02-17 | $27.28 | $27.87 | $26.81 | $26.95 | $26.95 | 126,520 |
| 2022-02-16 | $27.43 | $28.21 | $27.38 | $27.81 | $27.81 | 155,426 |
| 2022-02-15 | $26.98 | $28.27 | $26.68 | $27.88 | $27.88 | 165,487 |
| 2022-02-14 | $26.44 | $27.19 | $26.32 | $26.32 | $26.32 | 147,437 |
| 2022-02-11 | $28.28 | $28.29 | $26.30 | $26.53 | $26.53 | 207,241 |
| 2022-02-10 | $27.76 | $29.20 | $27.57 | $28.07 | $28.07 | 270,347 |
| 2022-02-09 | $28.17 | $28.74 | $28.17 | $28.39 | $28.39 | 277,161 |
| 2022-02-08 | $27.84 | $28.19 | $27.10 | $27.80 | $27.80 | 211,678 |
| 2022-02-07 | $26.62 | $27.87 | $26.52 | $27.70 | $27.70 | 273,258 |
| 2022-02-04 | $25.06 | $26.92 | $25.06 | $26.62 | $26.62 | 257,531 |
| 2022-02-03 | $25.28 | $25.77 | $25.00 | $25.27 | $25.27 | 208,633 |
| 2022-02-02 | $26.38 | $26.90 | $25.51 | $25.90 | $25.90 | 221,829 |
| 2022-02-01 | $26.69 | $26.90 | $25.89 | $26.60 | $26.60 | 137,354 |
| 2022-01-31 | $24.58 | $26.76 | $24.55 | $26.69 | $26.69 | 429,126 |
| 2022-01-28 | $23.16 | $24.67 | $22.58 | $24.62 | $24.62 | 280,096 |
| 2022-01-27 | $23.23 | $23.80 | $22.22 | $23.31 | $23.31 | 732,930 |
| 2022-01-26 | $24.72 | $25.86 | $22.56 | $22.71 | $22.71 | 609,423 |
| 2022-01-25 | $24.06 | $25.31 | $23.95 | $24.54 | $24.54 | 332,844 |
| 2022-01-24 | $25.59 | $25.59 | $23.64 | $25.17 | $25.17 | 521,341 |
| 2022-01-21 | $26.18 | $26.87 | $25.34 | $26.15 | $26.15 | 240,688 |
| 2022-01-20 | $26.62 | $27.93 | $26.48 | $26.50 | $26.50 | 184,913 |
| 2022-01-19 | $27.26 | $28.33 | $26.54 | $26.66 | $26.66 | 292,852 |
| 2022-01-18 | $26.18 | $27.66 | $26.06 | $27.06 | $27.06 | 436,913 |
| 2022-01-14 | $27.03 | $27.49 | $26.32 | $26.79 | $26.79 | 355,622 |
| 2022-01-13 | $26.99 | $28.39 | $26.99 | $27.33 | $27.33 | 281,741 |
| 2022-01-12 | $26.39 | $27.42 | $26.01 | $27.03 | $27.03 | 341,771 |
| 2022-01-11 | $25.71 | $26.46 | $25.39 | $25.94 | $25.94 | 186,287 |
| 2022-01-10 | $26.03 | $26.05 | $24.68 | $25.96 | $25.96 | 170,457 |
| 2022-01-07 | $26.09 | $26.88 | $25.51 | $26.15 | $26.15 | 133,954 |
| 2022-01-06 | $26.49 | $26.90 | $25.67 | $26.23 | $26.23 | 212,809 |
| 2022-01-05 | $27.94 | $28.50 | $26.18 | $26.26 | $26.26 | 282,034 |
| 2022-01-04 | $29.41 | $29.42 | $27.95 | $28.00 | $28.00 | 202,684 |
| 2022-01-03 | $28.00 | $29.25 | $27.85 | $29.07 | $29.07 | 183,731 |
| 2021-12-31 | $28.24 | $28.44 | $27.49 | $27.71 | $27.71 | 73,030 |
| 2021-12-30 | $27.74 | $29.00 | $27.66 | $28.43 | $28.43 | 153,504 |
| 2021-12-29 | $28.13 | $28.52 | $27.52 | $27.74 | $27.74 | 174,784 |
| 2021-12-28 | $28.69 | $29.05 | $28.16 | $28.36 | $28.36 | 148,630 |
| 2021-12-27 | $28.44 | $29.08 | $27.81 | $28.99 | $28.99 | 155,949 |
| 2021-12-23 | $28.71 | $28.83 | $28.10 | $28.31 | $28.31 | 135,674 |
| 2021-12-22 | $28.43 | $29.14 | $28.11 | $28.52 | $28.52 | 113,135 |
| 2021-12-21 | $27.31 | $28.94 | $27.31 | $28.50 | $28.50 | 273,838 |
| 2021-12-20 | $25.97 | $26.92 | $25.21 | $26.78 | $26.78 | 246,772 |
| 2021-12-17 | $26.42 | $27.26 | $26.17 | $26.93 | $26.93 | 624,840 |
| 2021-12-16 | $27.51 | $28.34 | $26.69 | $26.76 | $26.76 | 333,143 |
| 2021-12-15 | $27.13 | $27.58 | $26.37 | $27.46 | $27.46 | 345,356 |
| 2021-12-14 | $26.56 | $27.86 | $26.50 | $27.28 | $27.28 | 372,404 |
| 2021-12-13 | $28.69 | $28.91 | $26.95 | $27.10 | $27.10 | 506,356 |
| 2021-12-10 | $29.14 | $29.44 | $27.89 | $28.69 | $28.69 | 1,535,194 |
| 2021-12-09 | $28.41 | $29.23 | $28.03 | $29.01 | $29.01 | 440,596 |
| 2021-12-08 | $27.11 | $29.23 | $27.05 | $28.90 | $28.90 | 422,144 |
| 2021-12-07 | $27.31 | $28.12 | $27.11 | $27.18 | $27.18 | 666,089 |
| 2021-12-06 | $24.88 | $27.03 | $24.32 | $26.16 | $26.16 | 479,521 |
| 2021-12-03 | $25.74 | $25.91 | $24.08 | $24.61 | $24.61 | 1,176,178 |
| 2021-12-02 | $24.87 | $25.98 | $24.05 | $25.80 | $25.80 | 519,701 |
| 2021-12-01 | $25.07 | $26.07 | $24.85 | $24.91 | $24.91 | 874,994 |
| 2021-11-30 | $25.04 | $25.35 | $23.80 | $24.35 | $24.35 | 864,770 |
| 2021-11-29 | $26.94 | $27.17 | $24.90 | $25.53 | $25.53 | 816,232 |
| 2021-11-26 | $27.58 | $27.87 | $25.66 | $26.33 | $26.33 | 380,727 |
| 2021-11-24 | $29.54 | $29.95 | $28.53 | $29.00 | $29.00 | 533,947 |
| 2021-11-23 | $31.76 | $31.81 | $29.87 | $30.02 | $30.02 | 451,484 |
| 2021-11-22 | $33.07 | $33.31 | $31.76 | $31.81 | $31.81 | 355,394 |
| 2021-11-19 | $33.42 | $33.92 | $32.77 | $33.01 | $33.01 | 459,670 |
| 2021-11-18 | $34.00 | $34.26 | $33.02 | $33.94 | $33.94 | 253,425 |
| 2021-11-17 | $34.10 | $34.91 | $33.55 | $34.00 | $34.00 | 1,107,580 |
| 2021-11-16 | $34.02 | $34.40 | $33.55 | $34.14 | $34.14 | 532,172 |
| 2021-11-15 | $34.02 | $34.22 | $33.46 | $34.02 | $34.02 | 224,826 |
| 2021-11-12 | $33.00 | $33.64 | $33.00 | $33.58 | $33.58 | 81,536 |
| 2021-11-11 | $33.11 | $33.30 | $32.51 | $33.07 | $33.07 | 136,026 |
| 2021-11-10 | $33.90 | $34.18 | $32.38 | $32.87 | $32.87 | 550,817 |
| 2021-11-09 | $35.21 | $35.25 | $33.64 | $34.09 | $34.09 | 366,458 |
| 2021-11-08 | $35.36 | $36.28 | $35.18 | $35.47 | $35.47 | 392,414 |
| 2021-11-05 | $33.08 | $35.27 | $33.00 | $34.97 | $34.97 | 604,628 |
| 2021-11-04 | $32.75 | $33.09 | $32.44 | $32.47 | $32.47 | 166,207 |
| 2021-11-03 | $32.38 | $33.18 | $32.16 | $32.75 | $32.75 | 349,318 |
| 2021-11-02 | $32.40 | $34.27 | $32.26 | $32.67 | $32.67 | 423,302 |
| 2021-11-01 | $32.32 | $35.87 | $32.32 | $32.97 | $32.97 | 1,491,564 |
| 2021-10-29 | $34.19 | $34.56 | $31.23 | $31.67 | $31.67 | 839,892 |
| 2021-10-28 | $32.71 | $34.69 | $32.15 | $34.61 | $34.61 | 496,239 |
| 2021-10-27 | $28.90 | $33.34 | $28.90 | $32.55 | $32.55 | 1,260,271 |
| 2021-10-26 | $26.82 | $29.33 | $26.82 | $28.52 | $28.52 | 387,705 |
| 2021-10-25 | $26.93 | $27.66 | $26.52 | $27.61 | $27.61 | 281,378 |
| 2021-10-22 | $27.92 | $27.97 | $26.57 | $26.79 | $26.79 | 335,976 |
| 2021-10-21 | $29.69 | $29.69 | $27.84 | $27.90 | $27.90 | 404,707 |
| 2021-10-20 | $30.50 | $30.50 | $29.79 | $29.91 | $29.91 | 125,389 |
| 2021-10-19 | $30.58 | $31.13 | $30.09 | $30.57 | $30.57 | 157,840 |
| 2021-10-18 | $30.70 | $31.00 | $30.16 | $30.65 | $30.65 | 328,816 |
| 2021-10-15 | $31.76 | $32.43 | $30.76 | $30.80 | $30.80 | 785,072 |
| 2021-10-14 | $30.94 | $31.93 | $30.45 | $31.35 | $31.35 | 714,346 |
| 2021-10-13 | $30.60 | $31.00 | $30.19 | $30.50 | $30.50 | 354,005 |
| 2021-10-12 | $31.41 | $31.41 | $30.11 | $30.64 | $30.64 | 397,484 |
| 2021-10-11 | $31.36 | $32.51 | $31.19 | $31.64 | $31.64 | 386,671 |
| 2021-10-08 | $29.63 | $31.28 | $29.45 | $31.20 | $31.20 | 262,415 |
| 2021-10-07 | $28.27 | $30.04 | $28.27 | $29.54 | $29.54 | 316,795 |
| 2021-10-06 | $28.17 | $28.64 | $27.63 | $28.19 | $28.19 | 460,965 |
| 2021-10-05 | $27.76 | $28.71 | $27.50 | $28.71 | $28.71 | 254,481 |
| 2021-10-04 | $27.42 | $27.98 | $27.14 | $27.81 | $27.81 | 286,107 |
| 2021-10-01 | $27.33 | $27.85 | $26.98 | $27.55 | $27.55 | 237,808 |
| 2021-09-30 | $25.82 | $27.29 | $25.41 | $27.19 | $27.19 | 457,057 |
| 2021-09-29 | $25.84 | $25.97 | $25.49 | $25.77 | $25.77 | 271,554 |
| 2021-09-28 | $26.16 | $26.30 | $25.54 | $25.81 | $25.81 | 200,336 |
| 2021-09-27 | $26.22 | $26.68 | $25.73 | $26.19 | $26.19 | 259,430 |
| 2021-09-24 | $25.86 | $27.22 | $25.78 | $26.30 | $26.30 | 548,850 |
| 2021-09-23 | $25.18 | $26.28 | $24.41 | $26.04 | $26.04 | 256,681 |
| 2021-09-22 | $23.98 | $25.05 | $23.81 | $25.01 | $25.01 | 258,389 |
| 2021-09-21 | $23.97 | $24.27 | $23.65 | $23.73 | $23.73 | 185,365 |
| 2021-09-20 | $23.58 | $24.23 | $22.96 | $23.95 | $23.95 | 393,476 |
| 2021-09-17 | $24.50 | $24.90 | $24.00 | $24.16 | $24.16 | 461,912 |
| 2021-09-16 | $24.86 | $25.10 | $24.28 | $24.38 | $24.38 | 305,143 |
| 2021-09-15 | $24.80 | $24.91 | $24.21 | $24.82 | $24.82 | 220,366 |
| 2021-09-14 | $24.92 | $25.27 | $24.51 | $24.86 | $24.86 | 234,033 |
| 2021-09-13 | $24.97 | $25.63 | $24.44 | $24.94 | $24.94 | 412,775 |
| 2021-09-10 | $25.63 | $25.85 | $24.61 | $24.70 | $24.70 | 344,718 |
| 2021-09-09 | $26.00 | $26.77 | $25.36 | $25.42 | $25.42 | 822,818 |
| 2021-09-08 | $26.63 | $26.93 | $25.31 | $26.00 | $26.00 | 292,661 |
| 2021-09-07 | $26.27 | $26.87 | $26.03 | $26.66 | $26.66 | 207,537 |
| 2021-09-03 | $26.45 | $26.94 | $25.78 | $26.27 | $26.27 | 145,258 |
| 2021-09-02 | $26.69 | $27.07 | $26.36 | $26.52 | $26.52 | 165,792 |
| 2021-09-01 | $26.07 | $27.50 | $25.70 | $26.68 | $26.68 | 517,090 |
| 2021-08-31 | $25.62 | $26.18 | $25.32 | $25.82 | $25.82 | 198,196 |
| 2021-08-30 | $26.13 | $26.13 | $25.19 | $25.44 | $25.44 | 207,648 |
| 2021-08-27 | $25.64 | $26.39 | $25.40 | $25.84 | $25.84 | 312,263 |
| 2021-08-26 | $25.84 | $26.26 | $25.41 | $25.58 | $25.58 | 195,545 |
| 2021-08-25 | $26.08 | $26.68 | $25.81 | $26.07 | $26.07 | 493,337 |
| 2021-08-24 | $26.24 | $26.87 | $25.82 | $25.92 | $25.92 | 524,145 |
| 2021-08-23 | $25.31 | $26.49 | $25.02 | $25.89 | $25.89 | 460,112 |
| 2021-08-20 | $25.14 | $25.82 | $24.78 | $24.84 | $24.84 | 593,275 |
| 2021-08-19 | $25.32 | $25.99 | $24.71 | $25.18 | $25.18 | 259,707 |
| 2021-08-18 | $25.98 | $26.91 | $25.58 | $25.65 | $25.65 | 295,578 |
| 2021-08-17 | $25.91 | $26.43 | $25.30 | $26.12 | $26.12 | 311,266 |
| 2021-08-16 | $26.84 | $27.04 | $26.37 | $26.46 | $26.46 | 426,690 |
| 2021-08-13 | $27.67 | $28.00 | $26.88 | $27.00 | $27.00 | 176,527 |
| 2021-08-12 | $27.88 | $27.88 | $27.18 | $27.73 | $27.73 | 249,523 |
| 2021-08-11 | $26.89 | $28.00 | $26.58 | $27.94 | $27.94 | 308,154 |
| 2021-08-10 | $28.46 | $28.46 | $26.94 | $27.00 | $27.00 | 227,670 |
| 2021-08-09 | $28.25 | $28.82 | $28.12 | $28.20 | $28.20 | 166,004 |
| 2021-08-06 | $27.96 | $28.77 | $27.85 | $28.45 | $28.45 | 214,181 |
| 2021-08-05 | $27.28 | $28.20 | $27.08 | $27.85 | $27.85 | 251,614 |
| 2021-08-04 | $26.58 | $27.60 | $26.58 | $27.01 | $27.01 | 227,721 |
| 2021-08-03 | $28.09 | $28.09 | $26.69 | $26.74 | $26.74 | 316,676 |
| 2021-08-02 | $28.57 | $29.53 | $28.01 | $28.15 | $28.15 | 174,551 |
| 2021-07-30 | $29.60 | $30.33 | $28.13 | $28.46 | $28.46 | 438,483 |
| 2021-07-29 | $28.88 | $30.18 | $28.88 | $29.98 | $29.98 | 344,119 |
| 2021-07-28 | $29.03 | $29.96 | $27.91 | $28.72 | $28.72 | 429,851 |
| 2021-07-27 | $29.06 | $29.56 | $27.69 | $28.56 | $28.56 | 390,267 |
| 2021-07-26 | $28.44 | $29.40 | $28.21 | $28.64 | $28.64 | 244,665 |
| 2021-07-23 | $28.91 | $29.15 | $28.30 | $28.48 | $28.48 | 127,857 |
| 2021-07-22 | $29.00 | $29.18 | $27.81 | $28.85 | $28.85 | 244,131 |
| 2021-07-21 | $27.41 | $29.20 | $27.33 | $28.87 | $28.87 | 265,476 |
| 2021-07-20 | $26.78 | $27.33 | $26.10 | $27.09 | $27.09 | 223,724 |
| 2021-07-19 | $27.35 | $27.35 | $25.27 | $26.64 | $26.64 | 671,512 |
| 2021-07-16 | $29.09 | $29.33 | $27.28 | $27.51 | $27.51 | 677,356 |
| 2021-07-15 | $30.09 | $30.16 | $27.99 | $28.75 | $28.75 | 381,517 |
| 2021-07-14 | $31.42 | $31.89 | $30.21 | $30.30 | $30.30 | 733,727 |
| 2021-07-13 | $30.02 | $31.21 | $29.80 | $31.14 | $31.14 | 351,366 |
| 2021-07-12 | $30.21 | $30.90 | $29.81 | $30.16 | $30.16 | 120,137 |
| 2021-07-09 | $29.35 | $30.16 | $29.04 | $30.12 | $30.12 | 170,954 |
| 2021-07-08 | $27.93 | $29.21 | $27.75 | $28.92 | $28.92 | 249,609 |
| 2021-07-07 | $29.89 | $29.89 | $28.00 | $28.76 | $28.76 | 428,285 |
| 2021-07-06 | $29.82 | $30.71 | $29.60 | $29.84 | $29.84 | 336,148 |
| 2021-07-02 | $29.93 | $30.19 | $29.46 | $29.86 | $29.86 | 238,623 |
| 2021-07-01 | $30.23 | $30.78 | $29.69 | $29.81 | $29.81 | 195,219 |
| 2021-06-30 | $30.95 | $31.68 | $30.03 | $30.05 | $30.05 | 390,333 |
| 2021-06-29 | $31.24 | $31.80 | $30.69 | $31.14 | $31.14 | 387,005 |
| 2021-06-28 | $31.63 | $32.05 | $30.50 | $31.17 | $31.17 | 381,875 |
| 2021-06-25 | $32.87 | $33.00 | $31.60 | $31.63 | $31.63 | 309,301 |
| 2021-06-24 | $32.43 | $33.06 | $32.30 | $32.78 | $32.78 | 509,549 |
| 2021-06-23 | $31.03 | $32.65 | $31.03 | $31.99 | $31.99 | 612,455 |
| 2021-06-22 | $29.87 | $31.10 | $29.87 | $31.00 | $31.00 | 435,650 |
| 2021-06-21 | $29.13 | $30.11 | $28.61 | $29.99 | $29.99 | 361,610 |
| 2021-06-18 | $30.09 | $30.09 | $28.52 | $29.07 | $29.07 | 610,161 |
| 2021-06-17 | $29.47 | $31.28 | $29.36 | $30.59 | $30.59 | 539,882 |
| 2021-06-16 | $28.42 | $29.72 | $28.42 | $29.63 | $29.63 | 652,868 |
| 2021-06-15 | $28.73 | $29.03 | $28.13 | $28.62 | $28.62 | 349,080 |
| 2021-06-14 | $28.88 | $28.94 | $27.74 | $28.72 | $28.72 | 518,726 |
| 2021-06-11 | $28.47 | $29.23 | $28.20 | $29.00 | $29.00 | 1,020,945 |
| 2021-06-10 | $28.56 | $29.13 | $27.79 | $28.39 | $28.39 | 416,296 |
| 2021-06-09 | $28.79 | $29.38 | $28.36 | $28.64 | $28.64 | 684,290 |
| 2021-06-08 | $26.94 | $28.52 | $26.91 | $28.45 | $28.45 | 900,446 |
| 2021-06-07 | $27.46 | $27.67 | $26.42 | $26.61 | $26.61 | 638,327 |
| 2021-06-04 | $28.29 | $28.68 | $27.35 | $27.51 | $27.51 | 284,545 |
| 2021-06-03 | $28.30 | $28.96 | $27.66 | $28.29 | $28.29 | 655,185 |
| 2021-06-02 | $27.54 | $28.92 | $26.76 | $28.36 | $28.36 | 2,877,934 |
| 2021-06-01 | $27.92 | $27.95 | $26.61 | $27.75 | $27.75 | 696,058 |
| 2021-05-28 | $27.36 | $28.11 | $27.10 | $27.50 | $27.50 | 624,618 |
| 2021-05-27 | $27.31 | $28.13 | $27.11 | $27.38 | $27.38 | 921,268 |
| 2021-05-26 | $26.86 | $28.17 | $26.86 | $27.19 | $27.19 | 463,822 |
| 2021-05-25 | $27.20 | $28.24 | $26.46 | $26.46 | $26.46 | 492,236 |
| 2021-05-24 | $26.15 | $26.51 | $25.85 | $25.86 | $25.86 | 240,935 |
| 2021-05-21 | $26.43 | $26.76 | $25.82 | $25.88 | $25.88 | 247,763 |
| 2021-05-20 | $25.50 | $26.44 | $25.41 | $26.28 | $26.28 | 212,781 |
| 2021-05-19 | $24.97 | $25.52 | $24.72 | $25.34 | $25.34 | 178,990 |
| 2021-05-18 | $24.93 | $25.83 | $24.40 | $25.29 | $25.29 | 1,309,415 |
| 2021-05-17 | $24.75 | $25.21 | $24.58 | $25.01 | $25.01 | 281,999 |
| 2021-05-14 | $24.04 | $24.73 | $23.64 | $24.63 | $24.63 | 286,145 |
| 2021-05-13 | $24.58 | $25.21 | $23.03 | $23.61 | $23.61 | 303,219 |
| 2021-05-12 | $24.86 | $25.61 | $24.23 | $24.36 | $24.36 | 1,230,970 |
| 2021-05-11 | $24.21 | $25.57 | $24.15 | $25.07 | $25.07 | 487,450 |
| 2021-05-10 | $25.51 | $25.59 | $24.51 | $24.99 | $24.99 | 320,492 |
| 2021-05-07 | $25.18 | $25.98 | $25.00 | $25.64 | $25.64 | 168,875 |
| 2021-05-06 | $25.28 | $25.59 | $24.26 | $24.99 | $24.99 | 475,946 |
| 2021-05-05 | $26.68 | $27.19 | $25.18 | $25.26 | $25.26 | 441,388 |
| 2021-05-04 | $27.00 | $27.33 | $26.10 | $26.51 | $26.51 | 609,970 |
| 2021-05-03 | $27.47 | $27.59 | $26.88 | $26.96 | $26.96 | 329,744 |
| 2021-04-30 | $27.30 | $28.00 | $26.56 | $27.42 | $27.42 | 711,552 |
| 2021-04-29 | $27.69 | $28.08 | $27.29 | $28.02 | $28.02 | 374,729 |
| 2021-04-28 | $27.39 | $27.75 | $26.91 | $27.56 | $27.56 | 284,969 |
| 2021-04-27 | $26.96 | $27.98 | $26.96 | $27.54 | $27.54 | 564,365 |
| 2021-04-26 | $26.45 | $27.41 | $26.36 | $27.03 | $27.03 | 467,571 |
| 2021-04-23 | $26.09 | $26.59 | $25.44 | $26.25 | $26.25 | 505,652 |
| 2021-04-22 | $25.16 | $26.43 | $24.93 | $26.28 | $26.28 | 678,597 |
| 2021-04-21 | $23.96 | $25.11 | $23.96 | $25.06 | $25.06 | 487,243 |
| 2021-04-20 | $25.51 | $26.18 | $23.91 | $24.51 | $24.51 | 1,144,799 |
| 2021-04-19 | $26.14 | $26.57 | $25.52 | $25.70 | $25.70 | 663,062 |
| 2021-04-16 | $26.04 | $26.48 | $25.43 | $26.35 | $26.35 | 437,630 |
| 2021-04-15 | $28.34 | $28.55 | $25.86 | $26.05 | $26.05 | 672,151 |
| 2021-04-14 | $28.02 | $28.83 | $28.00 | $28.27 | $28.27 | 158,269 |
| 2021-04-13 | $28.33 | $28.65 | $27.66 | $27.99 | $27.99 | 518,811 |
| 2021-04-12 | $30.10 | $30.58 | $27.99 | $28.25 | $28.25 | 631,568 |
| 2021-04-09 | $29.47 | $30.47 | $29.21 | $30.28 | $30.28 | 204,423 |
| 2021-04-08 | $29.94 | $30.63 | $29.53 | $29.83 | $29.83 | 340,296 |
| 2021-04-07 | $31.00 | $31.17 | $29.84 | $29.93 | $29.93 | 401,897 |
| 2021-04-06 | $31.41 | $32.53 | $30.85 | $30.89 | $30.89 | 581,607 |
| 2021-04-05 | $32.77 | $32.77 | $31.22 | $31.37 | $31.37 | 346,526 |
| 2021-04-01 | $32.08 | $33.05 | $31.76 | $32.08 | $32.08 | 287,869 |
| 2021-03-31 | $31.57 | $32.43 | $31.41 | $31.58 | $31.58 | 377,330 |
| 2021-03-30 | $30.56 | $31.52 | $30.12 | $31.28 | $31.28 | 126,401 |
| 2021-03-29 | $31.69 | $32.41 | $30.24 | $30.47 | $30.47 | 263,845 |
| 2021-03-26 | $31.37 | $32.27 | $31.05 | $32.17 | $32.17 | 224,043 |
| 2021-03-25 | $29.66 | $31.52 | $29.01 | $31.38 | $31.38 | 365,477 |
| 2021-03-24 | $33.24 | $33.33 | $30.02 | $30.32 | $30.32 | 846,499 |
| 2021-03-23 | $34.59 | $34.99 | $32.96 | $33.10 | $33.10 | 431,594 |
| 2021-03-22 | $36.46 | $36.46 | $34.50 | $35.04 | $35.04 | 775,948 |
| 2021-03-19 | $36.40 | $37.40 | $35.76 | $36.58 | $36.58 | 567,810 |
| 2021-03-18 | $38.25 | $38.40 | $36.55 | $36.65 | $36.65 | 581,938 |
| 2021-03-17 | $37.33 | $38.99 | $36.52 | $38.40 | $38.40 | 536,966 |
| 2021-03-16 | $38.07 | $39.02 | $37.50 | $37.97 | $37.97 | 769,190 |
| 2021-03-15 | $37.37 | $38.25 | $36.42 | $38.17 | $38.17 | 819,931 |
| 2021-03-12 | $35.52 | $37.35 | $35.52 | $37.01 | $37.01 | 558,648 |
| 2021-03-11 | $34.60 | $36.54 | $34.16 | $36.26 | $36.26 | 614,825 |
| 2021-03-10 | $33.33 | $34.63 | $32.78 | $33.69 | $33.69 | 368,014 |
| 2021-03-09 | $31.93 | $33.44 | $31.75 | $33.00 | $33.00 | 551,053 |
| 2021-03-08 | $32.18 | $32.82 | $30.89 | $31.03 | $31.03 | 652,171 |
| 2021-03-05 | $32.42 | $34.03 | $29.93 | $32.17 | $32.17 | 1,487,278 |
| 2021-03-04 | $34.26 | $34.70 | $31.71 | $32.17 | $32.17 | 786,501 |
| 2021-03-03 | $35.78 | $37.46 | $34.50 | $34.70 | $34.70 | 1,000,599 |
| 2021-03-02 | $36.08 | $36.96 | $35.33 | $35.84 | $35.84 | 2,359,091 |
| 2021-03-01 | $33.93 | $36.58 | $33.43 | $35.90 | $35.90 | 1,575,180 |
| 2021-02-26 | $30.90 | $34.14 | $30.64 | $33.55 | $33.55 | 974,530 |
| 2021-02-25 | $31.92 | $32.13 | $30.11 | $30.33 | $30.33 | 341,372 |
| 2021-02-24 | $31.82 | $32.96 | $31.25 | $31.70 | $31.70 | 353,546 |
| 2021-02-23 | $31.16 | $31.99 | $29.01 | $31.86 | $31.86 | 939,507 |
| 2021-02-22 | $32.37 | $32.92 | $31.67 | $32.28 | $32.28 | 710,347 |
| 2021-02-19 | $30.22 | $33.49 | $30.11 | $32.98 | $32.98 | 854,339 |
| 2021-02-18 | $29.06 | $30.12 | $28.78 | $29.94 | $29.94 | 920,898 |
| 2021-02-17 | $29.95 | $30.28 | $29.34 | $29.80 | $29.80 | 760,473 |
| 2021-02-16 | $30.34 | $30.70 | $29.43 | $29.95 | $29.95 | 716,510 |
| 2021-02-12 | $30.06 | $30.45 | $29.27 | $29.68 | $29.68 | 249,233 |
| 2021-02-11 | $31.48 | $31.48 | $29.81 | $30.27 | $30.27 | 200,630 |
| 2021-02-10 | $31.26 | $31.86 | $29.54 | $31.30 | $31.30 | 529,253 |
| 2021-02-09 | $29.36 | $31.50 | $29.00 | $30.82 | $30.82 | 822,107 |
| 2021-02-08 | $29.25 | $30.29 | $28.61 | $29.92 | $29.92 | 719,939 |
| 2021-02-05 | $28.32 | $30.01 | $28.12 | $28.56 | $28.56 | 1,803,326 |
| 2021-02-04 | $29.92 | $29.92 | $27.18 | $28.19 | $28.19 | 2,069,272 |
| 2021-02-03 | $30.69 | $32.14 | $30.31 | $31.58 | $31.58 | 382,150 |
| 2021-02-02 | $31.31 | $31.32 | $30.02 | $30.85 | $30.85 | 296,585 |
| 2021-02-01 | $28.81 | $30.38 | $28.60 | $30.29 | $30.29 | 257,167 |
| 2021-01-29 | $30.36 | $30.92 | $28.53 | $28.53 | $28.53 | 332,749 |
| 2021-01-28 | $29.47 | $31.48 | $28.59 | $30.43 | $30.43 | 298,707 |
| 2021-01-27 | $29.41 | $30.46 | $28.28 | $29.47 | $29.47 | 371,968 |
| 2021-01-26 | $31.08 | $31.19 | $29.28 | $29.94 | $29.94 | 243,905 |
| 2021-01-25 | $31.00 | $33.33 | $30.50 | $31.04 | $31.04 | 415,206 |
| 2021-01-22 | $30.60 | $31.63 | $30.11 | $31.27 | $31.27 | 528,338 |
| 2021-01-21 | $31.59 | $32.29 | $30.73 | $31.59 | $31.59 | 323,982 |
| 2021-01-20 | $31.27 | $31.60 | $29.92 | $31.53 | $31.53 | 347,549 |
| 2021-01-19 | $31.08 | $31.99 | $30.96 | $31.15 | $31.15 | 421,241 |
| 2021-01-15 | $31.00 | $31.43 | $30.00 | $30.92 | $30.92 | 238,760 |
| 2021-01-14 | $30.00 | $31.55 | $29.56 | $31.46 | $31.46 | 255,314 |
| 2021-01-13 | $30.50 | $31.99 | $30.09 | $30.11 | $30.11 | 141,051 |
| 2021-01-12 | $29.39 | $31.79 | $29.39 | $30.40 | $30.40 | 475,151 |
| 2021-01-11 | $28.00 | $28.95 | $27.90 | $28.73 | $28.73 | 191,917 |
| 2021-01-08 | $29.99 | $30.00 | $27.89 | $28.72 | $28.72 | 294,922 |
| 2021-01-07 | $28.99 | $30.09 | $28.95 | $29.51 | $29.51 | 261,358 |
| 2021-01-06 | $29.10 | $29.51 | $28.13 | $28.78 | $28.78 | 327,554 |
| 2021-01-05 | $28.80 | $29.84 | $28.67 | $28.87 | $28.87 | 324,624 |
| 2021-01-04 | $29.91 | $30.37 | $27.81 | $28.11 | $28.11 | 524,382 |
| 2020-12-31 | $29.16 | $29.59 | $28.21 | $29.53 | $29.53 | 244,335 |
| 2020-12-30 | $27.60 | $28.75 | $27.60 | $28.46 | $28.46 | 184,345 |
| 2020-12-29 | $26.96 | $27.55 | $26.30 | $27.35 | $27.35 | 138,520 |
| 2020-12-28 | $27.28 | $27.83 | $26.73 | $26.93 | $26.93 | 242,151 |
| 2020-12-24 | $27.00 | $27.67 | $26.76 | $27.19 | $27.19 | 145,161 |
| 2020-12-23 | $27.50 | $28.00 | $26.89 | $27.00 | $27.00 | 206,506 |
| 2020-12-22 | $26.88 | $27.21 | $26.50 | $27.04 | $27.04 | 200,538 |
| 2020-12-21 | $26.67 | $27.51 | $26.59 | $26.80 | $26.80 | 264,327 |
| 2020-12-18 | $26.89 | $27.50 | $26.64 | $27.40 | $27.40 | 709,360 |
| 2020-12-17 | $27.18 | $27.43 | $25.95 | $26.70 | $26.70 | 375,517 |
| 2020-12-16 | $27.60 | $27.97 | $26.54 | $27.07 | $27.07 | 665,107 |
| 2020-12-15 | $26.00 | $27.69 | $25.70 | $27.61 | $27.61 | 384,597 |
| 2020-12-14 | $26.40 | $26.51 | $25.57 | $25.95 | $25.95 | 378,558 |
| 2020-12-11 | $25.01 | $26.19 | $24.55 | $26.04 | $26.04 | 523,150 |
| 2020-12-10 | $24.50 | $25.40 | $24.46 | $25.33 | $25.33 | 804,413 |
| 2020-12-09 | $25.21 | $25.77 | $24.09 | $24.79 | $24.79 | 595,325 |
| 2020-12-08 | $24.69 | $25.34 | $24.58 | $25.26 | $25.26 | 213,012 |
| 2020-12-07 | $26.35 | $26.59 | $24.55 | $24.68 | $24.68 | 372,093 |
| 2020-12-04 | $25.90 | $26.75 | $25.43 | $26.59 | $26.59 | 220,200 |
| 2020-12-03 | $25.20 | $25.90 | $24.62 | $25.66 | $25.66 | 805,084 |
| 2020-12-02 | $24.89 | $25.79 | $24.41 | $24.98 | $24.98 | 460,103 |
| 2020-12-01 | $25.24 | $25.92 | $24.78 | $24.83 | $24.83 | 854,435 |
| 2020-11-30 | $25.27 | $25.27 | $24.33 | $24.81 | $24.81 | 318,145 |
| 2020-11-27 | $25.80 | $26.00 | $25.23 | $25.59 | $25.59 | 197,035 |
| 2020-11-25 | $27.44 | $27.44 | $24.58 | $25.80 | $25.80 | 776,051 |
| 2020-11-24 | $26.49 | $27.60 | $26.43 | $27.50 | $27.50 | 343,595 |
| 2020-11-23 | $25.50 | $26.48 | $25.40 | $26.32 | $26.32 | 474,293 |
| 2020-11-20 | $25.40 | $25.79 | $25.06 | $25.65 | $25.65 | 345,962 |
| 2020-11-19 | $24.99 | $25.49 | $24.72 | $25.23 | $25.23 | 424,246 |
| 2020-11-18 | $25.02 | $25.25 | $24.65 | $24.93 | $24.93 | 372,508 |
| 2020-11-17 | $25.14 | $25.28 | $24.48 | $24.85 | $24.85 | 443,478 |
| 2020-11-16 | $25.00 | $25.84 | $24.75 | $25.77 | $25.77 | 646,844 |
| 2020-11-13 | $23.80 | $24.57 | $23.52 | $24.25 | $24.25 | 465,138 |
| 2020-11-12 | $23.36 | $23.84 | $22.86 | $23.43 | $23.43 | 385,021 |
| 2020-11-11 | $23.71 | $23.91 | $22.86 | $23.80 | $23.80 | 489,998 |
| 2020-11-10 | $23.00 | $23.90 | $22.33 | $23.54 | $23.54 | 749,666 |
| 2020-11-09 | $22.88 | $23.55 | $22.79 | $23.20 | $23.20 | 791,658 |
| 2020-11-06 | $20.96 | $20.96 | $19.98 | $20.00 | $20.00 | 229,440 |
| 2020-11-05 | $20.29 | $20.75 | $20.11 | $20.55 | $20.55 | 228,380 |
| 2020-11-04 | $19.38 | $20.17 | $19.18 | $19.95 | $19.95 | 202,418 |
| 2020-11-03 | $19.10 | $19.44 | $18.95 | $19.26 | $19.26 | 278,230 |
| 2020-11-02 | $19.02 | $19.24 | $18.51 | $18.92 | $18.92 | 153,290 |
| 2020-10-30 | $18.60 | $18.97 | $18.27 | $18.77 | $18.77 | 282,316 |
| 2020-10-29 | $17.96 | $18.82 | $17.96 | $18.53 | $18.53 | 235,107 |
| 2020-10-28 | $18.44 | $19.19 | $17.80 | $18.12 | $18.12 | 319,800 |
| 2020-10-27 | $21.00 | $21.00 | $18.91 | $18.95 | $18.95 | 427,465 |
| 2020-10-26 | $21.58 | $21.58 | $19.44 | $20.07 | $20.07 | 531,207 |
| 2020-10-23 | $21.05 | $21.76 | $20.45 | $21.69 | $21.69 | 1,497,234 |
| 2020-10-22 | $19.36 | $20.07 | $19.36 | $20.03 | $20.03 | 399,835 |
| 2020-10-21 | $19.31 | $19.61 | $19.01 | $19.26 | $19.26 | 364,594 |
| 2020-10-20 | $18.89 | $19.51 | $18.76 | $19.19 | $19.19 | 478,072 |
| 2020-10-19 | $18.10 | $18.74 | $18.10 | $18.70 | $18.70 | 341,851 |
| 2020-10-16 | $17.83 | $18.21 | $17.59 | $18.00 | $18.00 | 398,996 |
| 2020-10-15 | $17.79 | $17.94 | $17.02 | $17.81 | $17.81 | 636,249 |
| 2020-10-14 | $17.73 | $18.09 | $17.60 | $17.95 | $17.95 | 299,872 |
| 2020-10-13 | $17.32 | $17.73 | $16.97 | $17.60 | $17.60 | 304,254 |
| 2020-10-12 | $17.77 | $18.03 | $16.95 | $17.44 | $17.44 | 269,718 |
| 2020-10-09 | $18.36 | $18.36 | $17.50 | $17.78 | $17.78 | 194,820 |
| 2020-10-08 | $17.23 | $18.73 | $16.78 | $18.29 | $18.29 | 517,838 |
| 2020-10-07 | $16.20 | $16.73 | $16.16 | $16.43 | $16.43 | 213,047 |
| 2020-10-06 | $15.57 | $16.54 | $15.57 | $16.19 | $16.19 | 364,926 |
| 2020-10-05 | $16.00 | $16.00 | $15.35 | $15.45 | $15.45 | 195,841 |
| 2020-10-02 | $15.65 | $15.88 | $15.41 | $15.79 | $15.79 | 96,056 |
| 2020-10-01 | $15.40 | $16.05 | $15.40 | $15.99 | $15.99 | 273,786 |
| 2020-09-30 | $15.52 | $15.71 | $15.26 | $15.36 | $15.36 | 173,862 |
| 2020-09-29 | $15.70 | $15.86 | $15.26 | $15.38 | $15.38 | 251,680 |
| 2020-09-28 | $15.90 | $16.05 | $15.57 | $15.84 | $15.84 | 296,184 |
| 2020-09-25 | $16.31 | $16.31 | $15.82 | $15.91 | $15.91 | 409,479 |
| 2020-09-24 | $17.05 | $17.05 | $16.04 | $16.30 | $16.30 | 394,287 |
| 2020-09-23 | $17.88 | $18.08 | $16.83 | $17.14 | $17.14 | 597,955 |
| 2020-09-22 | $17.28 | $17.92 | $16.78 | $17.89 | $17.89 | 342,948 |
| 2020-09-21 | $16.98 | $17.17 | $16.81 | $17.15 | $17.15 | 452,122 |
| 2020-09-18 | $17.58 | $17.76 | $17.02 | $17.43 | $17.43 | 574,214 |
| 2020-09-17 | $17.58 | $17.86 | $17.32 | $17.65 | $17.65 | 396,242 |
| 2020-09-16 | $17.22 | $18.16 | $17.10 | $17.80 | $17.80 | 412,986 |
| 2020-09-15 | $17.00 | $17.59 | $16.90 | $17.23 | $17.23 | 209,257 |
| 2020-09-14 | $16.39 | $17.01 | $16.35 | $16.88 | $16.88 | 209,414 |
| 2020-09-11 | $16.33 | $16.57 | $16.10 | $16.34 | $16.34 | 317,424 |
| 2020-09-10 | $16.63 | $17.06 | $16.28 | $16.35 | $16.35 | 243,218 |
| 2020-09-09 | $16.89 | $17.13 | $16.20 | $16.51 | $16.51 | 434,520 |
| 2020-09-08 | $17.57 | $17.89 | $16.71 | $16.97 | $16.97 | 500,776 |
| 2020-09-04 | $16.78 | $18.15 | $16.24 | $18.03 | $18.03 | 701,640 |
| 2020-09-03 | $16.23 | $16.66 | $16.05 | $16.62 | $16.62 | 515,645 |
| 2020-09-02 | $16.65 | $16.75 | $16.15 | $16.24 | $16.24 | 262,459 |
| 2020-09-01 | $16.80 | $16.94 | $16.53 | $16.58 | $16.58 | 295,473 |
| 2020-08-31 | $16.70 | $17.49 | $16.46 | $16.88 | $16.88 | 651,712 |
| 2020-08-28 | $16.14 | $16.82 | $16.14 | $16.71 | $16.71 | 226,942 |
| 2020-08-27 | $15.98 | $16.19 | $15.68 | $16.01 | $16.01 | 231,713 |
| 2020-08-26 | $15.78 | $16.38 | $15.78 | $15.99 | $15.99 | 384,465 |
| 2020-08-25 | $14.81 | $15.92 | $14.64 | $15.81 | $15.81 | 913,413 |
| 2020-08-24 | $13.75 | $14.95 | $13.75 | $14.68 | $14.68 | 1,451,320 |
| 2020-08-21 | $14.54 | $15.07 | $13.51 | $13.75 | $13.75 | 558,419 |
| 2020-08-20 | $13.91 | $14.72 | $13.90 | $14.19 | $14.19 | 1,959,981 |
| 2020-08-19 | $14.36 | $14.50 | $13.93 | $14.05 | $14.05 | 974,552 |
| 2020-08-18 | $14.53 | $14.65 | $14.27 | $14.31 | $14.31 | 572,246 |
| 2020-08-17 | $14.55 | $14.60 | $14.25 | $14.49 | $14.49 | 571,763 |
| 2020-08-14 | $14.71 | $14.86 | $14.30 | $14.49 | $14.49 | 291,375 |
| 2020-08-13 | $14.51 | $15.37 | $14.51 | $14.80 | $14.80 | 496,494 |
| 2020-08-12 | $14.99 | $15.17 | $14.40 | $14.60 | $14.60 | 705,086 |
| 2020-08-11 | $15.33 | $15.34 | $14.74 | $14.84 | $14.84 | 1,019,935 |
| 2020-08-10 | $14.39 | $15.09 | $14.26 | $14.95 | $14.95 | 468,941 |
| 2020-08-07 | $14.45 | $14.96 | $14.12 | $14.25 | $14.25 | 381,578 |
| 2020-08-06 | $14.85 | $14.90 | $14.29 | $14.49 | $14.49 | 466,087 |
| 2020-08-05 | $14.94 | $15.39 | $14.79 | $14.85 | $14.85 | 642,733 |
| 2020-08-04 | $14.82 | $14.91 | $14.49 | $14.73 | $14.73 | 275,384 |
| 2020-08-03 | $15.53 | $15.56 | $14.67 | $14.82 | $14.82 | 246,903 |
| 2020-07-31 | $15.94 | $15.94 | $15.31 | $15.57 | $15.57 | 173,874 |
| 2020-07-30 | $15.72 | $15.94 | $15.43 | $15.84 | $15.84 | 265,477 |
| 2020-07-29 | $16.03 | $16.31 | $15.80 | $16.00 | $16.00 | 408,332 |
| 2020-07-28 | $15.92 | $16.30 | $15.89 | $15.97 | $15.97 | 225,571 |
| 2020-07-27 | $16.28 | $16.28 | $15.61 | $16.09 | $16.09 | 156,216 |
| 2020-07-24 | $16.61 | $16.85 | $15.87 | $16.21 | $16.21 | 318,645 |
| 2020-07-23 | $16.74 | $17.21 | $16.50 | $16.86 | $16.86 | 257,528 |
| 2020-07-22 | $17.10 | $17.10 | $16.35 | $16.62 | $16.62 | 159,231 |
| 2020-07-21 | $16.60 | $17.35 | $16.48 | $17.18 | $17.18 | 741,124 |
| 2020-07-20 | $16.45 | $16.49 | $16.23 | $16.27 | $16.27 | 140,156 |
| 2020-07-17 | $16.51 | $16.75 | $16.18 | $16.46 | $16.46 | 202,800 |
| 2020-07-16 | $16.72 | $16.99 | $15.86 | $16.57 | $16.57 | 332,200 |
| 2020-07-15 | $15.19 | $16.17 | $15.11 | $16.09 | $16.09 | 413,900 |
| 2020-07-14 | $15.34 | $15.34 | $14.63 | $14.95 | $14.95 | 238,800 |
| 2020-07-13 | $15.59 | $16.12 | $15.47 | $15.51 | $15.51 | 375,400 |
| 2020-07-10 | $15.31 | $15.38 | $14.96 | $15.34 | $15.34 | 335,300 |
| 2020-07-09 | $15.69 | $15.82 | $14.93 | $15.31 | $15.31 | 324,600 |
| 2020-07-08 | $15.83 | $15.98 | $15.48 | $15.70 | $15.70 | 396,900 |
| 2020-07-07 | $16.43 | $16.46 | $15.72 | $15.76 | $15.76 | 380,500 |
| 2020-07-06 | $16.61 | $16.87 | $16.32 | $16.65 | $16.65 | 213,300 |
| 2020-07-02 | $15.69 | $16.23 | $15.60 | $16.07 | $16.07 | 275,500 |
| 2020-07-01 | $15.34 | $15.73 | $15.00 | $15.27 | $15.27 | 269,000 |
| 2020-06-30 | $15.48 | $15.58 | $14.75 | $15.32 | $15.32 | 299,500 |
| 2020-06-29 | $14.19 | $15.42 | $14.19 | $15.30 | $15.30 | 508,400 |
| 2020-06-26 | $16.66 | $16.99 | $14.10 | $14.52 | $14.52 | 1,045,990 |
| 2020-06-25 | $16.47 | $17.29 | $16.26 | $17.27 | $17.27 | 427,619 |
| 2020-06-24 | $17.26 | $17.26 | $16.56 | $16.94 | $16.94 | 435,979 |
| 2020-06-23 | $17.43 | $17.44 | $17.15 | $17.42 | $17.42 | 407,338 |
| 2020-06-22 | $17.70 | $17.82 | $17.01 | $17.02 | $17.02 | 322,725 |
| 2020-06-19 | $17.36 | $17.95 | $17.33 | $17.85 | $17.85 | 700,811 |
| 2020-06-18 | $16.84 | $17.41 | $16.64 | $17.17 | $17.17 | 217,773 |
| 2020-06-17 | $17.02 | $17.22 | $16.63 | $16.98 | $16.98 | 416,985 |
| 2020-06-16 | $17.56 | $18.23 | $16.96 | $17.05 | $17.05 | 563,150 |
| 2020-06-15 | $16.93 | $17.55 | $16.85 | $17.13 | $17.13 | 339,067 |
| 2020-06-12 | $17.33 | $17.68 | $16.92 | $17.57 | $17.57 | 632,937 |
| 2020-06-11 | $16.56 | $17.03 | $16.04 | $16.10 | $16.10 | 482,043 |
| 2020-06-10 | $17.82 | $18.04 | $17.24 | $17.54 | $17.54 | 423,139 |
| 2020-06-09 | $18.71 | $18.71 | $17.82 | $17.91 | $17.91 | 413,059 |
| 2020-06-08 | $18.76 | $19.14 | $18.62 | $18.71 | $18.71 | 432,169 |
| 2020-06-05 | $18.39 | $19.89 | $18.31 | $18.64 | $18.64 | 714,773 |
| 2020-06-04 | $17.30 | $17.77 | $16.95 | $17.63 | $17.63 | 318,233 |
| 2020-06-03 | $16.40 | $17.37 | $16.40 | $17.24 | $17.24 | 384,180 |
| 2020-06-02 | $15.98 | $16.42 | $15.93 | $16.24 | $16.24 | 237,224 |
| 2020-06-01 | $15.49 | $16.01 | $15.45 | $15.89 | $15.89 | 321,677 |
| 2020-05-29 | $15.61 | $15.69 | $15.29 | $15.49 | $15.49 | 265,908 |
| 2020-05-28 | $16.50 | $16.52 | $15.59 | $15.79 | $15.79 | 461,763 |
| 2020-05-27 | $16.18 | $16.62 | $16.11 | $16.38 | $16.38 | 298,890 |
| 2020-05-26 | $15.28 | $16.23 | $15.22 | $16.01 | $16.01 | 639,081 |
| 2020-05-22 | $15.12 | $15.49 | $14.52 | $14.75 | $14.75 | 369,198 |
| 2020-05-21 | $14.94 | $15.48 | $14.59 | $15.40 | $15.40 | 426,164 |
| 2020-05-20 | $14.54 | $14.97 | $14.54 | $14.94 | $14.94 | 369,596 |
| 2020-05-19 | $14.22 | $14.70 | $14.00 | $14.40 | $14.40 | 354,785 |
| 2020-05-18 | $13.80 | $14.23 | $13.55 | $14.16 | $14.16 | 592,481 |
| 2020-05-15 | $12.77 | $13.59 | $12.67 | $13.31 | $13.31 | 236,759 |
| 2020-05-14 | $13.01 | $13.50 | $12.12 | $12.76 | $12.76 | 1,119,614 |
| 2020-05-13 | $13.30 | $13.37 | $12.83 | $13.14 | $13.14 | 942,345 |
| 2020-05-12 | $13.73 | $14.03 | $13.41 | $13.45 | $13.45 | 515,962 |
| 2020-05-11 | $14.63 | $14.76 | $13.36 | $13.61 | $13.61 | 689,169 |
| 2020-05-08 | $14.86 | $15.08 | $14.48 | $15.08 | $15.08 | 297,096 |
| 2020-05-07 | $14.25 | $14.81 | $13.91 | $14.57 | $14.57 | 359,263 |
| 2020-05-06 | $14.37 | $14.71 | $13.80 | $14.07 | $14.07 | 177,305 |
| 2020-05-05 | $14.49 | $14.82 | $14.21 | $14.41 | $14.41 | 305,953 |
| 2020-05-04 | $13.54 | $14.37 | $13.52 | $14.31 | $14.31 | 406,642 |
| 2020-05-01 | $14.41 | $14.41 | $13.70 | $13.91 | $13.91 | 278,424 |
| 2020-04-30 | $15.27 | $15.50 | $14.65 | $14.76 | $14.76 | 277,088 |
| 2020-04-29 | $14.50 | $15.85 | $14.50 | $15.58 | $15.58 | 405,898 |
| 2020-04-28 | $14.63 | $14.89 | $13.71 | $13.95 | $13.95 | 448,372 |
| 2020-04-27 | $13.80 | $14.42 | $13.64 | $14.26 | $14.26 | 249,214 |
| 2020-04-24 | $13.37 | $13.76 | $13.11 | $13.50 | $13.50 | 325,485 |
| 2020-04-23 | $12.43 | $13.38 | $12.33 | $13.25 | $13.25 | 450,946 |
| 2020-04-22 | $11.94 | $12.37 | $11.60 | $12.28 | $12.28 | 752,531 |
| 2020-04-21 | $12.00 | $12.00 | $11.41 | $11.69 | $11.69 | 409,566 |
| 2020-04-20 | $12.53 | $13.09 | $12.03 | $12.09 | $12.09 | 520,147 |
| 2020-04-17 | $13.01 | $13.36 | $12.65 | $12.77 | $12.77 | 650,500 |
| 2020-04-16 | $12.79 | $12.97 | $12.08 | $12.43 | $12.43 | 655,378 |
| 2020-04-15 | $13.00 | $13.00 | $12.38 | $12.64 | $12.64 | 393,784 |
| 2020-04-14 | $13.00 | $13.71 | $13.00 | $13.34 | $13.34 | 569,557 |
| 2020-04-13 | $12.85 | $13.06 | $12.44 | $12.81 | $12.81 | 440,872 |
| 2020-04-09 | $13.73 | $14.15 | $12.71 | $12.82 | $12.82 | 1,010,153 |
| 2020-04-08 | $13.31 | $14.33 | $13.15 | $13.41 | $13.41 | 501,801 |
| 2020-04-07 | $13.63 | $14.44 | $12.94 | $13.08 | $13.08 | 546,679 |
| 2020-04-06 | $11.28 | $13.13 | $11.28 | $12.80 | $12.80 | 870,603 |
| 2020-04-03 | $11.21 | $11.74 | $10.80 | $10.96 | $10.96 | 630,367 |
| 2020-04-02 | $11.29 | $11.66 | $11.07 | $11.27 | $11.27 | 802,448 |
| 2020-04-01 | $11.50 | $12.09 | $11.30 | $11.41 | $11.41 | 741,895 |
| 2020-03-31 | $12.65 | $13.00 | $11.90 | $11.96 | $11.96 | 1,200,843 |
| 2020-03-30 | $13.93 | $14.25 | $12.70 | $12.83 | $12.83 | 510,081 |
| 2020-03-27 | $14.45 | $14.60 | $13.84 | $14.11 | $14.11 | 464,548 |
| 2020-03-26 | $14.96 | $16.10 | $14.40 | $15.09 | $15.09 | 513,837 |
| 2020-03-25 | $12.49 | $15.62 | $12.39 | $14.80 | $14.80 | 669,236 |
| 2020-03-24 | $11.77 | $12.56 | $11.64 | $12.35 | $12.35 | 525,773 |
| 2020-03-23 | $12.13 | $12.13 | $10.95 | $11.34 | $11.34 | 429,842 |
| 2020-03-20 | $11.38 | $12.99 | $11.04 | $12.26 | $12.26 | 719,626 |
| 2020-03-19 | $11.41 | $11.79 | $10.00 | $11.20 | $11.20 | 976,990 |
| 2020-03-18 | $13.17 | $13.17 | $10.75 | $10.90 | $10.90 | 594,737 |
| 2020-03-17 | $14.49 | $15.21 | $13.27 | $13.90 | $13.90 | 1,118,736 |
| 2020-03-16 | $14.54 | $15.10 | $13.58 | $14.54 | $14.54 | 1,262,616 |
| 2020-03-13 | $15.98 | $16.15 | $13.98 | $15.27 | $15.27 | 1,141,838 |
| 2020-03-12 | $15.91 | $16.12 | $14.56 | $15.15 | $15.15 | 725,769 |
| 2020-03-11 | $18.57 | $18.87 | $16.77 | $17.16 | $17.16 | 715,463 |
| 2020-03-10 | $19.36 | $19.71 | $18.50 | $18.84 | $18.84 | 1,012,477 |
| 2020-03-09 | $20.00 | $20.27 | $19.00 | $19.01 | $19.01 | 558,772 |
| 2020-03-06 | $20.57 | $21.86 | $20.15 | $20.89 | $20.89 | 337,786 |
| 2020-03-05 | $21.36 | $21.56 | $20.95 | $21.50 | $21.50 | 681,647 |
| 2020-03-04 | $23.00 | $23.06 | $21.28 | $21.71 | $21.71 | 685,267 |
| 2020-03-03 | $24.10 | $24.11 | $22.25 | $22.78 | $22.78 | 703,205 |
| 2020-03-02 | $23.07 | $24.27 | $23.00 | $24.25 | $24.25 | 371,270 |
| 2020-02-28 | $23.00 | $23.23 | $22.55 | $23.01 | $23.01 | 439,403 |
| 2020-02-27 | $23.80 | $23.80 | $23.00 | $23.29 | $23.29 | 490,393 |
| 2020-02-26 | $24.75 | $25.07 | $23.80 | $23.85 | $23.85 | 415,264 |
| 2020-02-25 | $25.61 | $25.85 | $24.63 | $24.82 | $24.82 | 624,084 |
| 2020-02-24 | $26.50 | $26.50 | $24.12 | $25.36 | $25.36 | 563,544 |
| 2020-02-21 | $28.55 | $28.60 | $27.99 | $28.20 | $28.20 | 176,957 |
| 2020-02-20 | $27.84 | $28.73 | $27.45 | $28.56 | $28.56 | 270,566 |
| 2020-02-19 | $28.00 | $28.17 | $27.45 | $27.80 | $27.80 | 210,950 |
| 2020-02-18 | $28.03 | $28.49 | $27.90 | $28.02 | $28.02 | 239,266 |
| 2020-02-14 | $29.04 | $29.50 | $27.97 | $28.37 | $28.37 | 289,988 |
| 2020-02-13 | $29.71 | $30.13 | $29.19 | $29.46 | $29.46 | 566,723 |
| 2020-02-12 | $29.11 | $30.02 | $28.56 | $29.95 | $29.95 | 748,149 |
| 2020-02-11 | $25.36 | $29.35 | $24.86 | $29.32 | $29.32 | 1,206,365 |
| 2020-02-10 | $24.22 | $24.40 | $23.85 | $24.20 | $24.20 | 256,025 |
| 2020-02-07 | $24.10 | $24.90 | $23.96 | $24.46 | $24.46 | 198,668 |
| 2020-02-06 | $23.87 | $24.69 | $23.76 | $24.33 | $24.33 | 261,178 |
| 2020-02-05 | $23.93 | $23.96 | $23.64 | $23.78 | $23.78 | 159,323 |
| 2020-02-04 | $23.40 | $23.94 | $23.31 | $23.71 | $23.71 | 228,297 |
| 2020-02-03 | $23.00 | $23.49 | $22.99 | $23.01 | $23.01 | 280,840 |
| 2020-01-31 | $23.72 | $23.72 | $22.85 | $23.00 | $23.00 | 277,394 |
| 2020-01-30 | $23.21 | $23.92 | $23.21 | $23.68 | $23.68 | 489,093 |
| 2020-01-29 | $22.92 | $23.57 | $22.85 | $23.47 | $23.47 | 256,384 |
| 2020-01-28 | $23.04 | $23.35 | $22.75 | $22.78 | $22.78 | 159,354 |
| 2020-01-27 | $22.50 | $23.29 | $22.50 | $22.96 | $22.96 | 334,211 |
| 2020-01-24 | $22.82 | $23.51 | $22.50 | $23.07 | $23.07 | 268,416 |
| 2020-01-23 | $22.13 | $23.22 | $22.13 | $22.82 | $22.82 | 305,997 |
| 2020-01-22 | $24.09 | $24.12 | $22.32 | $22.36 | $22.36 | 567,775 |
| 2020-01-21 | $25.31 | $25.47 | $23.90 | $23.91 | $23.91 | 707,001 |
| 2020-01-17 | $24.85 | $25.43 | $24.67 | $25.40 | $25.40 | 262,616 |
| 2020-01-16 | $25.17 | $25.37 | $24.52 | $24.84 | $24.84 | 175,600 |
| 2020-01-15 | $25.12 | $25.70 | $25.00 | $25.06 | $25.06 | 218,060 |
| 2020-01-14 | $24.86 | $25.61 | $24.59 | $25.25 | $25.25 | 455,877 |
| 2020-01-13 | $23.92 | $25.09 | $23.92 | $24.86 | $24.86 | 401,597 |
| 2020-01-10 | $23.21 | $23.92 | $22.93 | $23.77 | $23.77 | 297,762 |
| 2020-01-09 | $23.25 | $23.43 | $22.80 | $23.06 | $23.06 | 179,293 |
| 2020-01-08 | $23.24 | $23.58 | $23.11 | $23.12 | $23.12 | 137,633 |
| 2020-01-07 | $22.89 | $23.44 | $22.83 | $23.22 | $23.22 | 181,747 |
| 2020-01-06 | $23.00 | $23.29 | $22.37 | $22.90 | $22.90 | 221,823 |
| 2020-01-03 | $23.27 | $23.50 | $22.76 | $22.93 | $22.93 | 152,374 |
| 2020-01-02 | $23.11 | $24.27 | $23.11 | $23.54 | $23.54 | 304,600 |
| 2019-12-31 | $23.01 | $23.12 | $22.40 | $22.90 | $22.90 | 255,193 |
| 2019-12-30 | $23.68 | $23.88 | $22.82 | $23.08 | $23.08 | 324,393 |
| 2019-12-27 | $23.88 | $24.03 | $23.49 | $23.59 | $23.59 | 344,508 |
| 2019-12-26 | $24.53 | $24.60 | $23.83 | $23.88 | $23.88 | 209,213 |
| 2019-12-24 | $24.50 | $24.68 | $24.23 | $24.53 | $24.53 | 175,120 |
| 2019-12-23 | $23.88 | $24.42 | $23.48 | $24.35 | $24.35 | 562,924 |
| 2019-12-20 | $23.78 | $24.53 | $23.48 | $23.82 | $23.82 | 650,438 |
| 2019-12-19 | $23.88 | $24.64 | $23.73 | $23.78 | $23.78 | 141,997 |
| 2019-12-18 | $24.67 | $24.68 | $23.59 | $23.90 | $23.90 | 381,472 |
| 2019-12-17 | $25.19 | $25.35 | $24.68 | $24.68 | $24.68 | 145,668 |
| 2019-12-16 | $25.53 | $26.01 | $25.15 | $25.19 | $25.19 | 228,311 |
| 2019-12-13 | $24.83 | $25.85 | $24.83 | $25.40 | $25.40 | 447,677 |
| 2019-12-12 | $24.62 | $24.92 | $24.60 | $24.76 | $24.76 | 59,889 |
| 2019-12-11 | $24.65 | $25.05 | $24.58 | $24.65 | $24.65 | 94,882 |
| 2019-12-10 | $25.25 | $25.43 | $24.53 | $24.74 | $24.74 | 87,615 |
| 2019-12-09 | $25.36 | $25.86 | $25.28 | $25.28 | $25.28 | 108,388 |
| 2019-12-06 | $25.33 | $25.77 | $25.20 | $25.45 | $25.45 | 177,854 |
| 2019-12-05 | $24.69 | $25.58 | $24.58 | $25.03 | $25.03 | 238,960 |
| 2019-12-04 | $24.82 | $25.04 | $24.59 | $24.63 | $24.63 | 207,929 |
| 2019-12-03 | $24.67 | $24.92 | $24.49 | $24.86 | $24.86 | 304,388 |
| 2019-12-02 | $25.98 | $25.98 | $24.85 | $25.05 | $25.05 | 152,761 |
| 2019-11-29 | $25.90 | $26.21 | $25.68 | $26.03 | $26.03 | 175,848 |
| 2019-11-27 | $25.63 | $26.28 | $25.44 | $26.11 | $26.11 | 510,476 |
| 2019-11-26 | $25.63 | $25.84 | $25.27 | $25.55 | $25.55 | 358,149 |
| 2019-11-25 | $25.59 | $25.85 | $25.45 | $25.63 | $25.63 | 283,910 |
| 2019-11-22 | $24.85 | $25.45 | $24.76 | $25.40 | $25.40 | 211,311 |
| 2019-11-21 | $25.25 | $25.52 | $24.68 | $24.83 | $24.83 | 218,130 |
| 2019-11-20 | $25.69 | $25.75 | $24.86 | $25.25 | $25.25 | 177,176 |
| 2019-11-19 | $25.52 | $25.95 | $25.42 | $25.80 | $25.80 | 165,400 |
| 2019-11-18 | $25.84 | $25.84 | $25.33 | $25.50 | $25.50 | 130,819 |
| 2019-11-15 | $26.20 | $26.34 | $25.74 | $25.86 | $25.86 | 159,051 |
| 2019-11-14 | $25.94 | $26.60 | $25.90 | $26.05 | $26.05 | 399,923 |
| 2019-11-13 | $26.26 | $26.36 | $25.75 | $25.88 | $25.88 | 205,992 |
| 2019-11-12 | $26.35 | $26.78 | $26.26 | $26.53 | $26.53 | 134,778 |
| 2019-11-11 | $26.21 | $26.89 | $26.17 | $26.44 | $26.44 | 99,834 |
| 2019-11-08 | $26.30 | $26.82 | $26.26 | $26.49 | $26.49 | 611,030 |
| 2019-11-07 | $27.85 | $27.90 | $26.50 | $26.70 | $26.70 | 260,314 |
| 2019-11-06 | $27.45 | $28.06 | $27.09 | $27.99 | $27.99 | 209,915 |
| 2019-11-05 | $26.67 | $27.93 | $26.39 | $27.46 | $27.46 | 547,406 |
| 2019-11-04 | $23.36 | $27.37 | $23.36 | $26.78 | $26.78 | 837,723 |
| 2019-11-01 | $23.08 | $23.57 | $23.03 | $23.28 | $23.28 | 281,243 |
| 2019-10-31 | $22.87 | $23.12 | $22.73 | $23.02 | $23.02 | 94,469 |
| 2019-10-30 | $22.79 | $23.26 | $22.79 | $22.93 | $22.93 | 100,820 |
| 2019-10-29 | $22.99 | $23.12 | $22.27 | $22.77 | $22.77 | 183,294 |
| 2019-10-28 | $22.20 | $23.26 | $22.20 | $22.99 | $22.99 | 120,699 |
| 2019-10-25 | $21.49 | $22.30 | $21.49 | $22.21 | $22.21 | 219,532 |
| 2019-10-24 | $21.78 | $21.95 | $21.40 | $21.75 | $21.75 | 175,441 |
| 2019-10-23 | $21.65 | $22.06 | $21.50 | $21.76 | $21.76 | 127,995 |
| 2019-10-22 | $21.54 | $22.10 | $21.54 | $21.65 | $21.65 | 454,605 |
| 2019-10-21 | $21.57 | $21.80 | $21.25 | $21.45 | $21.45 | 219,548 |
| 2019-10-18 | $22.09 | $22.20 | $21.21 | $21.53 | $21.53 | 150,844 |
| 2019-10-17 | $21.85 | $22.63 | $21.67 | $21.99 | $21.99 | 351,368 |
| 2019-10-16 | $22.40 | $22.40 | $21.70 | $21.80 | $21.80 | 317,669 |
| 2019-10-15 | $23.11 | $23.11 | $22.36 | $22.43 | $22.43 | 515,570 |
| 2019-10-14 | $23.15 | $23.23 | $22.51 | $22.87 | $22.87 | 211,021 |
| 2019-10-11 | $23.08 | $23.45 | $23.03 | $23.17 | $23.17 | 187,465 |
| 2019-10-10 | $22.65 | $22.96 | $22.51 | $22.82 | $22.82 | 127,371 |
| 2019-10-09 | $22.10 | $22.77 | $22.04 | $22.64 | $22.64 | 235,513 |
| 2019-10-08 | $22.50 | $22.50 | $21.94 | $22.05 | $22.05 | 80,434 |
| 2019-10-07 | $22.76 | $22.94 | $22.27 | $22.58 | $22.58 | 113,495 |
| 2019-10-04 | $22.93 | $23.10 | $22.66 | $22.81 | $22.81 | 72,932 |
| 2019-10-03 | $22.21 | $22.86 | $22.01 | $22.84 | $22.84 | 254,254 |
| 2019-10-02 | $22.14 | $22.50 | $21.92 | $22.38 | $22.38 | 126,511 |
| 2019-10-01 | $22.99 | $23.17 | $22.30 | $22.48 | $22.48 | 219,034 |
| 2019-09-30 | $22.97 | $23.03 | $22.54 | $22.69 | $22.69 | 227,585 |
| 2019-09-27 | $23.73 | $23.94 | $22.86 | $22.92 | $22.92 | 152,335 |
| 2019-09-26 | $23.37 | $23.71 | $23.22 | $23.65 | $23.65 | 210,014 |
| 2019-09-25 | $23.29 | $23.50 | $22.86 | $23.35 | $23.35 | 222,982 |
| 2019-09-24 | $24.00 | $24.28 | $23.14 | $23.23 | $23.23 | 284,579 |
| 2019-09-23 | $24.30 | $25.18 | $23.81 | $23.84 | $23.84 | 548,953 |
| 2019-09-20 | $23.80 | $24.46 | $23.61 | $24.29 | $24.29 | 345,972 |
| 2019-09-19 | $24.10 | $24.16 | $23.59 | $23.62 | $23.62 | 82,967 |
| 2019-09-18 | $24.50 | $24.61 | $23.93 | $24.20 | $24.20 | 110,120 |
| 2019-09-17 | $24.00 | $24.45 | $23.90 | $24.42 | $24.42 | 68,782 |
| 2019-09-16 | $23.62 | $24.14 | $23.56 | $24.05 | $24.05 | 121,144 |
| 2019-09-13 | $24.05 | $24.05 | $23.52 | $23.67 | $23.67 | 135,774 |
| 2019-09-12 | $24.57 | $24.61 | $23.88 | $23.92 | $23.92 | 189,148 |
| 2019-09-11 | $23.96 | $24.68 | $23.89 | $24.50 | $24.50 | 161,626 |
| 2019-09-10 | $23.24 | $24.31 | $23.19 | $24.01 | $24.01 | 114,555 |
| 2019-09-09 | $23.87 | $24.16 | $23.19 | $23.38 | $23.38 | 119,799 |
| 2019-09-06 | $23.46 | $24.21 | $23.36 | $23.82 | $23.82 | 254,243 |
| 2019-09-05 | $23.26 | $23.85 | $22.95 | $23.54 | $23.54 | 222,980 |
| 2019-09-04 | $22.97 | $23.19 | $22.62 | $23.07 | $23.07 | 278,236 |
| 2019-09-03 | $22.77 | $23.22 | $22.63 | $22.74 | $22.74 | 220,151 |
| 2019-08-30 | $23.00 | $23.28 | $22.93 | $22.97 | $22.97 | 181,923 |
| 2019-08-29 | $22.99 | $23.55 | $22.63 | $22.75 | $22.75 | 186,854 |
| 2019-08-28 | $22.91 | $22.91 | $22.26 | $22.56 | $22.56 | 172,328 |
| 2019-08-27 | $22.74 | $23.02 | $22.53 | $22.56 | $22.56 | 184,641 |
| 2019-08-26 | $22.47 | $22.77 | $22.35 | $22.64 | $22.64 | 110,509 |
| 2019-08-23 | $22.57 | $22.86 | $22.16 | $22.21 | $22.21 | 183,165 |
| 2019-08-22 | $23.15 | $23.25 | $22.47 | $22.80 | $22.80 | 94,884 |
| 2019-08-21 | $23.08 | $23.32 | $22.82 | $22.87 | $22.87 | 123,874 |
| 2019-08-20 | $22.05 | $22.88 | $21.86 | $22.72 | $22.72 | 309,905 |
| 2019-08-19 | $21.74 | $22.54 | $21.74 | $22.17 | $22.17 | 246,314 |
| 2019-08-16 | $21.48 | $21.50 | $21.05 | $21.43 | $21.43 | 619,808 |
| 2019-08-15 | $21.52 | $21.80 | $20.82 | $21.22 | $21.22 | 601,655 |
| 2019-08-14 | $21.81 | $22.05 | $21.44 | $21.52 | $21.52 | 353,144 |
| 2019-08-13 | $22.08 | $22.59 | $21.93 | $22.09 | $22.09 | 453,540 |
| 2019-08-12 | $22.72 | $22.88 | $21.96 | $22.15 | $22.15 | 198,528 |
| 2019-08-09 | $23.17 | $23.25 | $22.83 | $22.90 | $22.90 | 243,835 |
| 2019-08-08 | $23.20 | $23.63 | $23.10 | $23.20 | $23.20 | 237,159 |
| 2019-08-07 | $23.20 | $23.50 | $22.77 | $23.09 | $23.09 | 132,323 |
| 2019-08-06 | $23.67 | $24.00 | $23.30 | $23.34 | $23.34 | 262,726 |
| 2019-08-05 | $23.78 | $23.81 | $23.14 | $23.40 | $23.40 | 233,978 |
| 2019-08-02 | $24.54 | $24.65 | $24.36 | $24.45 | $24.45 | 232,028 |
| 2019-08-01 | $25.47 | $26.22 | $24.54 | $24.69 | $24.69 | 256,653 |
| 2019-07-31 | $25.60 | $25.97 | $25.18 | $25.59 | $25.59 | 336,724 |
| 2019-07-30 | $26.70 | $28.20 | $25.87 | $25.88 | $25.88 | 346,155 |
| 2019-07-29 | $27.93 | $28.15 | $27.31 | $28.00 | $28.00 | 285,655 |
| 2019-07-26 | $27.60 | $28.03 | $27.59 | $27.72 | $27.72 | 196,833 |
| 2019-07-25 | $28.19 | $28.19 | $27.60 | $27.62 | $27.62 | 203,475 |
| 2019-07-24 | $27.85 | $28.10 | $27.45 | $27.94 | $27.94 | 305,600 |
| 2019-07-23 | $28.00 | $28.00 | $27.00 | $27.74 | $27.74 | 425,227 |
| 2019-07-22 | $27.95 | $28.18 | $27.42 | $27.93 | $27.93 | 84,529 |
| 2019-07-19 | $27.96 | $28.03 | $27.71 | $27.85 | $27.85 | 185,601 |
| 2019-07-18 | $27.95 | $27.97 | $27.35 | $27.95 | $27.95 | 198,337 |
| 2019-07-17 | $27.75 | $28.00 | $27.45 | $27.95 | $27.95 | 144,263 |
| 2019-07-16 | $27.70 | $27.84 | $27.12 | $27.63 | $27.63 | 95,631 |
| 2019-07-15 | $27.52 | $27.87 | $27.52 | $27.65 | $27.65 | 74,659 |
| 2019-07-12 | $27.35 | $27.62 | $27.02 | $27.61 | $27.61 | 191,044 |
| 2019-07-11 | $26.84 | $27.34 | $26.66 | $27.24 | $27.24 | 299,802 |
| 2019-07-10 | $26.61 | $26.76 | $25.93 | $26.70 | $26.70 | 179,754 |
| 2019-07-09 | $26.03 | $26.35 | $25.76 | $26.30 | $26.30 | 184,584 |
| 2019-07-08 | $27.28 | $27.45 | $25.52 | $26.04 | $26.04 | 264,568 |
| 2019-07-05 | $26.68 | $27.75 | $26.64 | $27.58 | $27.58 | 533,628 |
| 2019-07-03 | $26.56 | $26.80 | $26.45 | $26.64 | $26.64 | 103,938 |
| 2019-07-02 | $25.96 | $26.88 | $25.96 | $26.48 | $26.48 | 158,240 |
| 2019-07-01 | $25.16 | $26.38 | $24.94 | $26.01 | $26.01 | 1,101,484 |
| 2019-06-28 | $25.10 | $25.13 | $24.75 | $24.80 | $24.80 | 293,095 |
| 2019-06-27 | $25.13 | $25.28 | $24.62 | $25.02 | $25.02 | 470,544 |
| 2019-06-26 | $25.18 | $25.76 | $24.58 | $24.89 | $24.89 | 358,561 |
| 2019-06-25 | $26.00 | $26.13 | $24.94 | $24.94 | $24.94 | 223,140 |
| 2019-06-24 | $26.15 | $26.40 | $25.58 | $26.05 | $26.05 | 152,056 |
| 2019-06-21 | $26.05 | $26.54 | $25.84 | $26.01 | $26.01 | 336,519 |
| 2019-06-20 | $26.20 | $26.45 | $26.09 | $26.25 | $26.25 | 161,087 |
| 2019-06-19 | $26.22 | $26.34 | $25.57 | $25.91 | $25.91 | 156,963 |
| 2019-06-18 | $25.85 | $26.42 | $25.73 | $26.01 | $26.01 | 198,306 |
| 2019-06-17 | $25.44 | $25.92 | $25.35 | $25.69 | $25.69 | 312,159 |
| 2019-06-14 | $25.71 | $25.88 | $25.33 | $25.46 | $25.46 | 175,366 |
| 2019-06-13 | $25.57 | $25.95 | $25.41 | $25.95 | $25.95 | 180,079 |
| 2019-06-12 | $25.30 | $25.62 | $25.12 | $25.51 | $25.51 | 154,250 |
| 2019-06-11 | $25.73 | $26.35 | $25.43 | $25.50 | $25.50 | 217,742 |
| 2019-06-10 | $24.45 | $25.60 | $24.45 | $25.46 | $25.46 | 158,168 |
| 2019-06-07 | $23.74 | $24.48 | $23.69 | $24.23 | $24.23 | 151,837 |
| 2019-06-06 | $23.73 | $24.02 | $23.38 | $23.79 | $23.79 | 378,024 |
| 2019-06-05 | $23.03 | $23.82 | $22.53 | $23.77 | $23.77 | 488,423 |
| 2019-06-04 | $23.27 | $23.32 | $22.49 | $22.97 | $22.97 | 403,681 |
| 2019-06-03 | $23.58 | $23.76 | $22.97 | $23.11 | $23.11 | 374,566 |
| 2019-05-31 | $23.62 | $23.73 | $23.24 | $23.50 | $23.50 | 221,007 |
| 2019-05-30 | $24.11 | $24.35 | $23.39 | $23.89 | $23.89 | 160,260 |
| 2019-05-29 | $24.07 | $24.17 | $23.34 | $24.10 | $24.10 | 196,884 |
| 2019-05-28 | $24.12 | $24.64 | $23.98 | $24.45 | $24.45 | 177,555 |
| 2019-05-24 | $24.33 | $24.60 | $23.84 | $24.01 | $24.01 | 120,158 |
| 2019-05-23 | $23.45 | $24.26 | $23.42 | $24.13 | $24.13 | 228,216 |
| 2019-05-22 | $24.12 | $24.40 | $23.79 | $23.85 | $23.85 | 384,842 |
| 2019-05-21 | $23.88 | $24.80 | $23.83 | $24.33 | $24.33 | 210,450 |
| 2019-05-20 | $23.23 | $23.86 | $23.15 | $23.50 | $23.50 | 594,705 |
| 2019-05-17 | $24.11 | $24.38 | $23.08 | $23.40 | $23.40 | 274,865 |
| 2019-05-16 | $25.16 | $25.24 | $23.92 | $24.00 | $24.00 | 379,669 |
| 2019-05-15 | $23.18 | $23.98 | $22.73 | $23.45 | $23.45 | 269,069 |
| 2019-05-14 | $22.85 | $23.30 | $22.63 | $23.18 | $23.18 | 181,203 |
| 2019-05-13 | $22.91 | $23.18 | $22.60 | $22.66 | $22.66 | 300,498 |
| 2019-05-10 | $23.83 | $24.05 | $23.45 | $23.50 | $23.50 | 243,405 |
| 2019-05-09 | $24.25 | $24.40 | $23.75 | $23.90 | $23.90 | 228,837 |
| 2019-05-08 | $24.58 | $24.76 | $24.31 | $24.36 | $24.36 | 183,047 |
| 2019-05-07 | $25.01 | $25.27 | $24.50 | $24.81 | $24.81 | 157,472 |
| 2019-05-06 | $25.31 | $25.70 | $24.79 | $25.43 | $25.43 | 150,978 |
| 2019-05-03 | $26.01 | $26.23 | $25.85 | $26.05 | $26.05 | 85,108 |
| 2019-05-02 | $25.97 | $26.13 | $25.01 | $25.71 | $25.71 | 248,888 |
| 2019-05-01 | $25.19 | $27.25 | $25.12 | $25.94 | $25.94 | 355,596 |
| 2019-04-30 | $27.00 | $27.00 | $24.74 | $25.21 | $25.21 | 1,148,179 |
| 2019-04-29 | $28.56 | $29.12 | $28.35 | $28.91 | $28.91 | 236,107 |
| 2019-04-26 | $28.99 | $28.99 | $25.90 | $28.47 | $28.47 | 700,743 |
| 2019-04-25 | $25.74 | $26.48 | $25.68 | $26.36 | $26.36 | 146,579 |
| 2019-04-24 | $25.66 | $26.13 | $25.56 | $25.85 | $25.85 | 252,864 |
| 2019-04-23 | $25.79 | $25.97 | $25.41 | $25.96 | $25.96 | 176,398 |
| 2019-04-22 | $25.95 | $26.21 | $25.16 | $25.95 | $25.95 | 239,696 |
| 2019-04-18 | $26.59 | $26.59 | $25.79 | $26.00 | $26.00 | 265,155 |
| 2019-04-17 | $27.25 | $27.25 | $26.11 | $26.65 | $26.65 | 350,360 |
| 2019-04-16 | $26.17 | $27.16 | $26.17 | $26.87 | $26.87 | 471,791 |
| 2019-04-15 | $25.97 | $26.50 | $25.91 | $26.07 | $26.07 | 210,199 |
| 2019-04-12 | $26.63 | $26.78 | $26.00 | $26.13 | $26.13 | 192,239 |
| 2019-04-11 | $26.38 | $26.64 | $26.09 | $26.14 | $26.14 | 95,125 |
| 2019-04-10 | $26.09 | $26.98 | $26.09 | $26.28 | $26.28 | 163,560 |
| 2019-04-09 | $25.94 | $26.39 | $25.45 | $26.02 | $26.02 | 228,263 |
| 2019-04-08 | $26.34 | $26.83 | $26.04 | $26.37 | $26.37 | 170,631 |
| 2019-04-05 | $26.76 | $26.78 | $26.32 | $26.62 | $26.62 | 118,341 |
| 2019-04-04 | $27.37 | $27.66 | $26.39 | $26.77 | $26.77 | 160,283 |
| 2019-04-03 | $28.27 | $28.50 | $26.98 | $27.38 | $27.38 | 230,249 |
| 2019-04-02 | $27.61 | $28.12 | $27.61 | $27.90 | $27.90 | 375,299 |
| 2019-04-01 | $27.60 | $27.83 | $27.38 | $27.57 | $27.57 | 266,528 |
| 2019-03-29 | $26.92 | $27.73 | $26.90 | $27.60 | $27.60 | 203,306 |
| 2019-03-28 | $26.56 | $27.07 | $26.47 | $26.75 | $26.75 | 119,470 |
| 2019-03-27 | $25.95 | $26.88 | $25.95 | $26.55 | $26.55 | 264,805 |
| 2019-03-26 | $25.47 | $26.08 | $25.33 | $25.95 | $25.95 | 239,956 |
| 2019-03-25 | $25.16 | $25.34 | $24.46 | $25.14 | $25.14 | 508,363 |
| 2019-03-22 | $27.05 | $27.26 | $25.27 | $25.36 | $25.36 | 304,025 |
| 2019-03-21 | $27.08 | $27.75 | $26.90 | $27.15 | $27.15 | 369,649 |
| 2019-03-20 | $28.00 | $28.07 | $26.82 | $27.28 | $27.28 | 289,288 |
| 2019-03-19 | $28.49 | $28.62 | $27.92 | $28.08 | $28.08 | 175,509 |
| 2019-03-18 | $28.97 | $29.27 | $28.43 | $28.48 | $28.48 | 217,527 |
| 2019-03-15 | $29.53 | $29.80 | $28.81 | $28.95 | $28.95 | 290,027 |
| 2019-03-14 | $29.84 | $30.15 | $29.32 | $29.40 | $29.40 | 240,868 |
| 2019-03-13 | $30.10 | $30.74 | $29.34 | $29.84 | $29.84 | 350,059 |
| 2019-03-12 | $31.84 | $31.87 | $29.81 | $30.18 | $30.18 | 649,595 |
| 2019-03-11 | $31.04 | $31.67 | $31.00 | $31.61 | $31.61 | 159,477 |
| 2019-03-08 | $30.80 | $30.93 | $30.18 | $30.86 | $30.86 | 197,703 |
| 2019-03-07 | $31.94 | $31.94 | $30.75 | $31.10 | $31.10 | 367,583 |
| 2019-03-06 | $30.91 | $32.30 | $30.80 | $31.97 | $31.97 | 682,785 |
| 2019-03-05 | $29.23 | $31.23 | $29.23 | $30.80 | $30.80 | 414,999 |
| 2019-03-04 | $28.99 | $29.45 | $28.87 | $29.09 | $29.09 | 428,194 |
| 2019-03-01 | $28.25 | $29.05 | $28.25 | $28.96 | $28.96 | 193,610 |
| 2019-02-28 | $28.55 | $28.64 | $28.10 | $28.23 | $28.23 | 148,004 |
| 2019-02-27 | $28.39 | $28.99 | $28.34 | $28.54 | $28.54 | 170,947 |
| 2019-02-26 | $28.29 | $28.75 | $28.15 | $28.64 | $28.64 | 186,611 |
| 2019-02-25 | $28.26 | $28.58 | $28.07 | $28.39 | $28.39 | 142,696 |
| 2019-02-22 | $27.70 | $28.16 | $27.65 | $27.94 | $27.94 | 134,277 |
| 2019-02-21 | $28.53 | $28.60 | $27.41 | $27.59 | $27.59 | 140,029 |
| 2019-02-20 | $28.46 | $28.70 | $28.10 | $28.60 | $28.60 | 211,512 |
| 2019-02-19 | $27.36 | $28.73 | $27.17 | $28.22 | $28.22 | 361,920 |
| 2019-02-15 | $28.44 | $28.70 | $27.35 | $27.43 | $27.43 | 195,676 |
| 2019-02-14 | $27.72 | $28.51 | $27.54 | $28.39 | $28.39 | 226,557 |
| 2019-02-13 | $28.25 | $28.50 | $27.87 | $28.06 | $28.06 | 554,969 |
| 2019-02-12 | $27.74 | $28.69 | $27.57 | $28.40 | $28.40 | 602,928 |
| 2019-02-11 | $27.43 | $27.84 | $27.28 | $27.64 | $27.64 | 125,109 |
| 2019-02-08 | $26.98 | $27.69 | $26.80 | $27.42 | $27.42 | 157,945 |
| 2019-02-07 | $26.91 | $27.49 | $26.27 | $27.04 | $27.04 | 221,463 |
| 2019-02-06 | $27.05 | $27.38 | $26.35 | $27.36 | $27.36 | 178,463 |
| 2019-02-05 | $26.32 | $27.02 | $26.14 | $26.98 | $26.98 | 232,502 |
| 2019-02-04 | $27.42 | $27.87 | $26.18 | $26.30 | $26.30 | 259,485 |
| 2019-02-01 | $26.61 | $27.99 | $26.39 | $27.70 | $27.70 | 627,507 |
| 2019-01-31 | $26.56 | $26.88 | $25.98 | $26.62 | $26.62 | 681,013 |
| 2019-01-30 | $25.44 | $26.55 | $24.77 | $26.44 | $26.44 | 621,943 |
| 2019-01-29 | $25.53 | $25.61 | $24.54 | $25.14 | $25.14 | 382,222 |
| 2019-01-28 | $27.28 | $27.54 | $25.41 | $25.59 | $25.59 | 667,947 |
| 2019-01-25 | $27.80 | $27.91 | $25.23 | $27.80 | $27.80 | 969,365 |
| 2019-01-24 | $25.50 | $27.75 | $24.80 | $27.35 | $27.35 | 1,782,133 |
| 2019-01-23 | $24.63 | $25.01 | $24.21 | $24.39 | $24.39 | 455,083 |
| 2019-01-22 | $26.14 | $26.14 | $24.33 | $24.40 | $24.40 | 494,683 |
| 2019-01-18 | $25.64 | $26.14 | $24.80 | $26.02 | $26.02 | 298,027 |
| 2019-01-17 | $25.23 | $25.68 | $24.92 | $25.66 | $25.66 | 294,179 |
| 2019-01-16 | $25.46 | $25.79 | $24.96 | $25.35 | $25.35 | 167,890 |
| 2019-01-15 | $25.01 | $25.51 | $24.79 | $25.45 | $25.45 | 150,785 |
| 2019-01-14 | $24.72 | $25.24 | $24.32 | $25.02 | $25.02 | 142,688 |
| 2019-01-11 | $24.69 | $25.07 | $24.43 | $24.88 | $24.88 | 190,244 |
| 2019-01-10 | $25.05 | $25.51 | $24.49 | $24.76 | $24.76 | 159,391 |
| 2019-01-09 | $25.91 | $25.91 | $25.20 | $25.23 | $25.23 | 153,567 |
| 2019-01-08 | $25.92 | $26.15 | $24.96 | $25.89 | $25.89 | 390,780 |
| 2019-01-07 | $24.71 | $25.55 | $24.54 | $25.33 | $25.33 | 223,757 |
| 2019-01-04 | $23.25 | $24.77 | $23.25 | $24.54 | $24.54 | 130,281 |
| 2019-01-03 | $23.65 | $23.65 | $23.00 | $23.15 | $23.15 | 264,946 |
| 2019-01-02 | $23.94 | $24.12 | $23.52 | $23.94 | $23.94 | 276,345 |
| 2018-12-31 | $23.74 | $24.34 | $23.65 | $24.33 | $24.33 | 508,602 |
| 2018-12-28 | $23.56 | $23.76 | $22.82 | $23.60 | $23.60 | 350,531 |
| 2018-12-27 | $21.98 | $23.54 | $21.98 | $23.54 | $23.54 | 416,457 |
| 2018-12-26 | $21.00 | $22.45 | $20.75 | $22.37 | $22.37 | 196,132 |
| 2018-12-24 | $20.00 | $21.03 | $19.66 | $20.67 | $20.67 | 146,877 |
| 2018-12-21 | $21.56 | $21.62 | $20.18 | $20.50 | $20.50 | 364,230 |
| 2018-12-20 | $22.27 | $22.82 | $20.88 | $21.15 | $21.15 | 342,328 |
| 2018-12-19 | $24.30 | $24.74 | $22.38 | $22.43 | $22.43 | 673,427 |
| 2018-12-18 | $24.35 | $24.63 | $23.58 | $24.25 | $24.25 | 332,900 |
| 2018-12-17 | $24.88 | $25.06 | $23.60 | $24.25 | $24.25 | 766,813 |
| 2018-12-14 | $25.76 | $25.97 | $24.64 | $25.01 | $25.01 | 718,308 |
| 2018-12-13 | $24.97 | $26.45 | $24.85 | $26.20 | $26.20 | 503,238 |
| 2018-12-12 | $24.61 | $24.92 | $24.29 | $24.76 | $24.76 | 266,776 |
| 2018-12-11 | $24.26 | $24.49 | $23.87 | $24.12 | $24.12 | 154,282 |
| 2018-12-10 | $23.72 | $24.32 | $23.65 | $23.97 | $23.97 | 141,508 |
| 2018-12-07 | $24.52 | $25.01 | $23.68 | $23.72 | $23.72 | 264,168 |
| 2018-12-06 | $24.80 | $25.12 | $24.01 | $24.52 | $24.52 | 367,112 |
| 2018-12-04 | $25.93 | $26.45 | $24.88 | $25.28 | $25.28 | 325,922 |
| 2018-12-03 | $25.34 | $26.60 | $25.34 | $25.94 | $25.94 | 459,134 |
| 2018-11-30 | $24.58 | $25.01 | $24.43 | $24.99 | $24.99 | 261,942 |
| 2018-11-29 | $24.02 | $24.72 | $23.72 | $24.63 | $24.63 | 261,618 |
| 2018-11-28 | $23.66 | $24.10 | $22.99 | $24.05 | $24.05 | 527,449 |
| 2018-11-27 | $23.00 | $24.33 | $22.71 | $23.65 | $23.65 | 521,943 |
| 2018-11-26 | $22.62 | $23.00 | $22.46 | $23.00 | $23.00 | 595,960 |
| 2018-11-23 | $22.16 | $22.66 | $22.04 | $22.30 | $22.30 | 190,305 |
| 2018-11-21 | $22.66 | $22.87 | $22.15 | $22.16 | $22.16 | 534,296 |
| 2018-11-20 | $22.35 | $22.87 | $22.05 | $22.36 | $22.36 | 346,001 |
| 2018-11-19 | $23.51 | $23.73 | $22.70 | $22.78 | $22.78 | 323,071 |
| 2018-11-16 | $23.73 | $23.95 | $23.17 | $23.85 | $23.85 | 221,748 |
| 2018-11-15 | $23.75 | $24.17 | $23.49 | $23.95 | $23.95 | 229,564 |
| 2018-11-14 | $23.74 | $24.29 | $23.74 | $23.90 | $23.90 | 300,806 |
| 2018-11-13 | $23.80 | $24.43 | $23.56 | $23.58 | $23.58 | 428,030 |
| 2018-11-12 | $23.40 | $24.17 | $23.22 | $24.00 | $24.00 | 348,436 |
| 2018-11-09 | $24.55 | $24.55 | $23.18 | $23.51 | $23.51 | 252,433 |
| 2018-11-08 | $25.13 | $25.39 | $24.62 | $24.75 | $24.75 | 189,769 |
| 2018-11-07 | $25.03 | $25.41 | $24.46 | $25.35 | $25.35 | 198,011 |
| 2018-11-06 | $25.60 | $26.14 | $24.55 | $24.79 | $24.79 | 330,077 |
| 2018-11-05 | $25.62 | $25.94 | $24.67 | $25.34 | $25.34 | 202,077 |
| 2018-11-02 | $26.67 | $27.00 | $25.42 | $25.53 | $25.53 | 496,859 |
| 2018-11-01 | $24.90 | $26.96 | $24.60 | $26.58 | $26.58 | 820,605 |
| 2018-10-31 | $23.03 | $24.97 | $23.03 | $24.79 | $24.79 | 580,011 |
| 2018-10-30 | $22.07 | $23.36 | $21.81 | $22.81 | $22.81 | 415,215 |
| 2018-10-29 | $23.46 | $24.16 | $21.77 | $22.07 | $22.07 | 696,387 |
| 2018-10-26 | $23.19 | $23.46 | $21.98 | $23.38 | $23.38 | 568,133 |
| 2018-10-25 | $22.55 | $23.69 | $20.82 | $23.42 | $23.42 | 586,847 |
| 2018-10-24 | $23.14 | $23.85 | $22.54 | $22.55 | $22.55 | 517,506 |
| 2018-10-23 | $23.19 | $23.54 | $22.87 | $23.33 | $23.33 | 533,623 |
| 2018-10-22 | $24.44 | $24.55 | $23.05 | $23.52 | $23.52 | 517,421 |
| 2018-10-19 | $25.30 | $25.59 | $24.10 | $24.22 | $24.22 | 465,110 |
| 2018-10-18 | $25.43 | $25.51 | $24.83 | $25.06 | $25.06 | 574,802 |
| 2018-10-17 | $25.35 | $25.56 | $24.83 | $25.47 | $25.47 | 361,354 |
| 2018-10-16 | $24.56 | $25.36 | $24.50 | $25.29 | $25.29 | 247,567 |
| 2018-10-15 | $23.95 | $24.81 | $23.88 | $24.48 | $24.48 | 307,268 |
| 2018-10-12 | $22.80 | $24.57 | $22.80 | $24.32 | $24.32 | 750,392 |
| 2018-10-11 | $22.57 | $22.81 | $21.82 | $22.09 | $22.09 | 757,169 |
| 2018-10-10 | $23.87 | $24.35 | $22.55 | $22.58 | $22.58 | 546,491 |
| 2018-10-09 | $24.60 | $24.82 | $23.40 | $24.00 | $24.00 | 562,956 |
| 2018-10-08 | $24.59 | $24.98 | $24.32 | $24.51 | $24.51 | 526,466 |
| 2018-10-05 | $25.70 | $26.15 | $24.65 | $24.76 | $24.76 | 288,079 |
| 2018-10-04 | $25.96 | $26.14 | $25.30 | $25.65 | $25.65 | 376,936 |
| 2018-10-03 | $26.20 | $26.64 | $25.37 | $25.96 | $25.96 | 451,747 |
| 2018-10-02 | $27.00 | $27.01 | $26.02 | $26.15 | $26.15 | 412,715 |
| 2018-10-01 | $27.74 | $28.13 | $27.11 | $27.14 | $27.14 | 266,669 |
| 2018-09-28 | $27.80 | $28.55 | $26.80 | $27.45 | $27.45 | 291,336 |
| 2018-09-27 | $28.60 | $29.15 | $27.15 | $27.95 | $27.95 | 324,660 |
| 2018-09-26 | $26.40 | $30.48 | $26.40 | $28.60 | $28.60 | 1,126,200 |
| 2018-09-25 | $27.45 | $28.05 | $26.00 | $26.20 | $26.20 | 520,725 |
| 2018-09-24 | $28.25 | $28.36 | $27.40 | $27.45 | $27.45 | 211,343 |
| 2018-09-21 | $27.90 | $28.75 | $27.70 | $28.20 | $28.20 | 505,934 |
| 2018-09-20 | $27.35 | $28.50 | $27.20 | $27.70 | $27.70 | 363,405 |
| 2018-09-19 | $27.40 | $27.75 | $26.25 | $27.30 | $27.30 | 625,513 |
| 2018-09-18 | $27.05 | $27.85 | $26.60 | $27.35 | $27.35 | 448,189 |
| 2018-09-17 | $28.65 | $29.00 | $27.05 | $27.15 | $27.15 | 441,749 |
| 2018-09-14 | $28.25 | $28.60 | $28.15 | $28.50 | $28.50 | 419,487 |
| 2018-09-13 | $28.70 | $29.05 | $28.15 | $28.25 | $28.25 | 280,707 |
| 2018-09-12 | $29.05 | $29.35 | $28.25 | $28.65 | $28.65 | 335,747 |
| 2018-09-11 | $29.00 | $29.65 | $28.80 | $29.00 | $29.00 | 331,751 |
| 2018-09-10 | $29.95 | $29.95 | $28.95 | $29.05 | $29.05 | 356,026 |
| 2018-09-07 | $29.60 | $30.10 | $29.45 | $29.75 | $29.75 | 515,887 |
| 2018-09-06 | $29.25 | $30.00 | $29.08 | $29.70 | $29.70 | 520,331 |
| 2018-09-05 | $31.35 | $31.50 | $28.95 | $29.05 | $29.05 | 402,554 |
| 2018-09-04 | $31.65 | $31.95 | $30.75 | $31.50 | $31.50 | 480,699 |
| 2018-08-31 | $31.05 | $31.95 | $30.85 | $31.65 | $31.65 | 337,691 |
| 2018-08-30 | $31.00 | $31.50 | $30.70 | $31.05 | $31.05 | 201,497 |
| 2018-08-29 | $31.20 | $31.25 | $30.00 | $30.80 | $30.80 | 739,847 |
| 2018-08-28 | $31.75 | $31.95 | $30.90 | $30.95 | $30.95 | 136,927 |
| 2018-08-27 | $30.90 | $31.85 | $30.90 | $31.55 | $31.55 | 235,305 |
| 2018-08-24 | $31.50 | $31.95 | $30.70 | $30.90 | $30.90 | 157,510 |
| 2018-08-23 | $31.00 | $32.15 | $30.60 | $31.45 | $31.45 | 338,210 |
| 2018-08-22 | $30.35 | $31.50 | $30.15 | $31.00 | $31.00 | 540,117 |
| 2018-08-21 | $30.00 | $30.30 | $29.35 | $30.15 | $30.15 | 277,386 |
| 2018-08-20 | $29.90 | $30.75 | $29.70 | $29.90 | $29.90 | 311,774 |
| 2018-08-17 | $31.25 | $31.90 | $29.85 | $29.95 | $29.95 | 372,767 |
| 2018-08-16 | $31.55 | $32.45 | $30.25 | $31.50 | $31.50 | 562,307 |
| 2018-08-15 | $28.95 | $31.63 | $28.50 | $31.50 | $31.50 | 1,318,793 |
| 2018-08-14 | $33.40 | $34.00 | $27.55 | $29.10 | $29.10 | 1,157,191 |
| 2018-08-13 | $33.50 | $33.95 | $32.65 | $33.00 | $33.00 | 310,993 |
| 2018-08-10 | $34.35 | $34.60 | $32.25 | $33.50 | $33.50 | 372,661 |
| 2018-08-09 | $33.95 | $34.55 | $33.80 | $34.35 | $34.35 | 251,181 |
| 2018-08-08 | $34.55 | $34.80 | $33.95 | $33.95 | $33.95 | 155,012 |
| 2018-08-07 | $34.85 | $34.85 | $34.15 | $34.60 | $34.60 | 223,348 |
| 2018-08-06 | $33.80 | $35.15 | $33.40 | $34.70 | $34.70 | 175,362 |
| 2018-08-03 | $34.40 | $34.65 | $33.15 | $33.75 | $33.75 | 248,838 |
| 2018-08-02 | $33.10 | $34.35 | $33.00 | $34.25 | $34.25 | 216,681 |
| 2018-08-01 | $32.95 | $33.45 | $32.50 | $33.05 | $33.05 | 429,630 |
| 2018-07-31 | $33.30 | $33.35 | $32.10 | $32.75 | $32.75 | 357,617 |
| 2018-07-30 | $33.55 | $34.10 | $32.65 | $33.10 | $33.10 | 350,504 |
| 2018-07-27 | $34.45 | $34.80 | $33.20 | $33.30 | $33.30 | 342,112 |
| 2018-07-26 | $35.00 | $35.30 | $33.90 | $33.95 | $33.95 | 679,097 |
| 2018-07-25 | $35.05 | $35.45 | $34.65 | $35.00 | $35.00 | 392,988 |
| 2018-07-24 | $36.60 | $36.79 | $34.70 | $35.00 | $35.00 | 199,276 |
| 2018-07-23 | $36.90 | $37.10 | $36.15 | $36.15 | $36.15 | 136,182 |
| 2018-07-20 | $36.80 | $37.25 | $36.50 | $37.00 | $37.00 | 198,800 |
| 2018-07-19 | $38.30 | $38.33 | $36.83 | $37.05 | $37.05 | 465,114 |
| 2018-07-18 | $36.25 | $38.75 | $36.00 | $38.50 | $38.50 | 690,613 |
| 2018-07-17 | $35.25 | $36.30 | $35.10 | $36.15 | $36.15 | 288,657 |
| 2018-07-16 | $35.00 | $35.50 | $34.25 | $35.35 | $35.35 | 548,116 |
| 2018-07-13 | $34.90 | $35.20 | $34.50 | $34.95 | $34.95 | 283,260 |
| 2018-07-12 | $34.25 | $35.20 | $34.25 | $34.95 | $34.95 | 249,946 |
| 2018-07-11 | $33.35 | $34.25 | $33.05 | $34.20 | $34.20 | 160,285 |
| 2018-07-10 | $33.10 | $33.85 | $32.98 | $33.50 | $33.50 | 511,694 |
| 2018-07-09 | $35.65 | $35.70 | $32.90 | $32.90 | $32.90 | 427,313 |
| 2018-07-06 | $35.15 | $35.70 | $34.90 | $35.60 | $35.60 | 169,516 |
| 2018-07-05 | $35.40 | $35.40 | $34.30 | $35.20 | $35.20 | 158,879 |
| 2018-07-03 | $35.35 | $35.70 | $34.60 | $35.45 | $35.45 | 143,476 |
| 2018-07-02 | $35.90 | $36.50 | $34.90 | $35.10 | $35.10 | 309,416 |
| 2018-06-29 | $35.05 | $36.35 | $34.80 | $36.15 | $36.15 | 360,491 |
| 2018-06-28 | $34.95 | $35.40 | $33.90 | $34.95 | $34.95 | 405,465 |
| 2018-06-27 | $36.30 | $36.35 | $35.25 | $35.35 | $35.35 | 317,247 |
| 2018-06-26 | $35.15 | $36.40 | $34.55 | $36.15 | $36.15 | 388,914 |
| 2018-06-25 | $36.50 | $36.50 | $34.70 | $34.95 | $34.95 | 259,485 |
| 2018-06-22 | $37.45 | $37.45 | $35.95 | $36.88 | $36.88 | 234,983 |
| 2018-06-21 | $38.30 | $38.90 | $37.00 | $37.35 | $37.35 | 202,563 |
| 2018-06-20 | $38.45 | $38.80 | $37.90 | $38.40 | $38.40 | 166,897 |
| 2018-06-19 | $38.50 | $38.80 | $37.85 | $38.20 | $38.20 | 216,490 |
| 2018-06-18 | $37.65 | $39.20 | $37.53 | $38.95 | $38.95 | 362,162 |
| 2018-06-15 | $39.25 | $39.25 | $37.25 | $37.40 | $37.40 | 553,969 |
| 2018-06-14 | $39.80 | $40.10 | $39.25 | $39.30 | $39.30 | 360,764 |
| 2018-06-13 | $40.10 | $40.33 | $39.20 | $39.75 | $39.75 | 473,428 |
| 2018-06-12 | $39.05 | $41.70 | $38.80 | $40.15 | $40.15 | 502,169 |
| 2018-06-11 | $40.35 | $41.30 | $39.95 | $41.05 | $41.05 | 478,398 |
| 2018-06-08 | $38.50 | $40.35 | $38.46 | $40.25 | $40.25 | 487,110 |
| 2018-06-07 | $37.95 | $39.10 | $37.50 | $38.80 | $38.80 | 360,735 |
| 2018-06-06 | $37.05 | $38.27 | $36.60 | $37.75 | $37.75 | 236,195 |
| 2018-06-05 | $35.80 | $37.65 | $35.50 | $36.90 | $36.90 | 343,580 |
| 2018-06-04 | $35.25 | $36.00 | $35.25 | $35.90 | $35.90 | 205,895 |
| 2018-06-01 | $35.05 | $35.50 | $34.75 | $35.30 | $35.30 | 270,461 |
| 2018-05-31 | $34.80 | $35.60 | $34.80 | $35.00 | $35.00 | 237,965 |
| 2018-05-30 | $34.20 | $35.70 | $32.60 | $34.50 | $34.50 | 620,261 |
| 2018-05-29 | $36.05 | $36.13 | $34.55 | $34.90 | $34.90 | 381,810 |
| 2018-05-25 | $35.65 | $35.95 | $35.15 | $35.80 | $35.80 | 185,429 |
| 2018-05-24 | $35.85 | $36.05 | $35.15 | $35.60 | $35.60 | 268,175 |
| 2018-05-23 | $34.70 | $36.05 | $34.55 | $35.55 | $35.55 | 329,417 |
| 2018-05-22 | $34.95 | $35.70 | $34.80 | $34.85 | $34.85 | 124,383 |
| 2018-05-21 | $35.00 | $35.50 | $34.63 | $34.90 | $34.90 | 229,168 |
| 2018-05-18 | $33.20 | $35.00 | $33.15 | $34.90 | $34.90 | 299,106 |
| 2018-05-17 | $34.15 | $34.45 | $32.95 | $33.10 | $33.10 | 310,981 |
| 2018-05-16 | $34.10 | $34.60 | $34.00 | $34.10 | $34.10 | 141,270 |
| 2018-05-15 | $34.80 | $34.85 | $33.45 | $34.10 | $34.10 | 380,087 |
| 2018-05-14 | $35.30 | $35.55 | $34.65 | $34.70 | $34.70 | 449,447 |
| 2018-05-11 | $35.35 | $35.85 | $35.00 | $35.15 | $35.15 | 121,025 |
| 2018-05-10 | $36.10 | $36.35 | $34.90 | $34.95 | $34.95 | 225,301 |
| 2018-05-09 | $35.60 | $36.35 | $35.60 | $36.05 | $36.05 | 287,371 |
| 2018-05-08 | $37.65 | $37.75 | $35.10 | $35.60 | $35.60 | 367,574 |
| 2018-05-07 | $37.65 | $38.10 | $37.60 | $37.85 | $37.85 | 306,132 |
| 2018-05-04 | $36.50 | $37.95 | $36.50 | $37.60 | $37.60 | 229,760 |
| 2018-05-03 | $37.05 | $37.55 | $36.52 | $36.60 | $36.60 | 335,212 |
| 2018-05-02 | $36.25 | $37.15 | $35.63 | $36.85 | $36.85 | 285,570 |
| 2018-05-01 | $36.95 | $36.95 | $35.90 | $36.50 | $36.50 | 145,272 |
| 2018-04-30 | $35.00 | $37.00 | $34.80 | $36.90 | $36.90 | 295,468 |
| 2018-04-27 | $34.95 | $35.35 | $34.55 | $34.90 | $34.90 | 255,087 |
| 2018-04-26 | $34.25 | $35.10 | $34.25 | $34.75 | $34.75 | 188,041 |
| 2018-04-25 | $35.05 | $35.40 | $33.80 | $34.10 | $34.10 | 228,130 |
| 2018-04-24 | $35.80 | $35.80 | $34.65 | $34.75 | $34.75 | 304,307 |
| 2018-04-23 | $35.55 | $35.60 | $35.05 | $35.45 | $35.45 | 213,160 |
| 2018-04-20 | $35.85 | $36.15 | $35.20 | $35.35 | $35.35 | 135,386 |
| 2018-04-19 | $36.35 | $36.35 | $35.40 | $35.80 | $35.80 | 258,921 |
| 2018-04-18 | $36.05 | $37.20 | $35.75 | $36.45 | $36.45 | 496,869 |
| 2018-04-17 | $35.20 | $35.95 | $35.00 | $35.90 | $35.90 | 364,422 |
| 2018-04-16 | $35.40 | $35.50 | $34.63 | $34.85 | $34.85 | 189,115 |
| 2018-04-13 | $35.45 | $35.70 | $34.50 | $35.15 | $35.15 | 243,093 |
| 2018-04-12 | $35.70 | $35.90 | $35.15 | $35.60 | $35.60 | 451,294 |
| 2018-04-11 | $34.90 | $36.00 | $34.50 | $35.35 | $35.35 | 158,187 |
| 2018-04-10 | $35.20 | $35.50 | $34.35 | $35.15 | $35.15 | 298,285 |
| 2018-04-09 | $34.00 | $35.15 | $33.55 | $35.00 | $35.00 | 383,605 |
| 2018-04-06 | $34.00 | $34.10 | $33.30 | $33.95 | $33.95 | 276,226 |
| 2018-04-05 | $33.40 | $34.45 | $33.40 | $34.40 | $34.40 | 432,496 |
| 2018-04-04 | $32.80 | $33.15 | $32.00 | $33.05 | $33.05 | 235,048 |
| 2018-04-03 | $32.75 | $33.00 | $32.10 | $32.95 | $32.95 | 307,860 |
| 2018-04-02 | $34.45 | $35.55 | $31.85 | $32.40 | $32.40 | 467,005 |
| 2018-03-29 | $33.20 | $34.95 | $33.15 | $34.70 | $34.70 | 154,056 |
| 2018-03-28 | $33.55 | $33.70 | $32.35 | $33.20 | $33.20 | 304,278 |
| 2018-03-27 | $33.50 | $34.68 | $33.35 | $33.50 | $33.50 | 367,109 |
| 2018-03-26 | $33.40 | $33.75 | $32.40 | $33.45 | $33.45 | 390,607 |
| 2018-03-23 | $33.55 | $33.95 | $32.90 | $33.25 | $33.25 | 291,898 |
| 2018-03-22 | $35.05 | $35.55 | $33.45 | $33.55 | $33.55 | 320,316 |
| 2018-03-21 | $34.40 | $35.40 | $34.35 | $35.15 | $35.15 | 271,930 |
| 2018-03-20 | $34.20 | $35.45 | $33.85 | $34.50 | $34.50 | 127,882 |
| 2018-03-19 | $35.00 | $35.15 | $33.80 | $34.15 | $34.15 | 158,417 |
| 2018-03-16 | $35.25 | $36.15 | $34.65 | $34.95 | $34.95 | 251,956 |
| 2018-03-15 | $36.35 | $36.45 | $34.75 | $35.30 | $35.30 | 364,394 |
| 2018-03-14 | $35.75 | $36.80 | $35.25 | $36.20 | $36.20 | 460,440 |
| 2018-03-13 | $35.75 | $36.75 | $34.85 | $35.95 | $35.95 | 888,285 |
| 2018-03-12 | $34.00 | $36.00 | $33.40 | $35.75 | $35.75 | 522,050 |
| 2018-03-09 | $34.50 | $34.65 | $33.08 | $33.70 | $33.70 | 446,433 |
| 2018-03-08 | $33.95 | $34.65 | $33.55 | $34.35 | $34.35 | 212,869 |
| 2018-03-07 | $33.75 | $34.35 | $33.00 | $34.05 | $34.05 | 341,886 |
| 2018-03-06 | $34.00 | $35.35 | $33.40 | $34.08 | $34.08 | 536,188 |
| 2018-03-05 | $32.60 | $34.45 | $31.95 | $34.10 | $34.10 | 522,872 |
| 2018-03-02 | $31.30 | $32.98 | $30.95 | $32.85 | $32.85 | 415,042 |
| 2018-03-01 | $31.10 | $31.50 | $30.40 | $31.40 | $31.40 | 321,146 |
| 2018-02-28 | $31.65 | $31.73 | $30.00 | $31.25 | $31.25 | 341,361 |
| 2018-02-27 | $30.45 | $31.65 | $30.20 | $31.50 | $31.50 | 491,934 |
| 2018-02-26 | $29.85 | $30.33 | $29.65 | $29.95 | $29.95 | 315,497 |
| 2018-02-23 | $30.00 | $30.25 | $28.75 | $30.05 | $30.05 | 204,338 |
| 2018-02-22 | $29.95 | $30.10 | $29.35 | $29.80 | $29.80 | 326,140 |
| 2018-02-21 | $29.20 | $30.15 | $29.20 | $29.95 | $29.95 | 384,849 |
| 2018-02-20 | $28.05 | $29.40 | $28.05 | $29.10 | $29.10 | 246,395 |
| 2018-02-16 | $28.65 | $28.95 | $28.20 | $28.30 | $28.30 | 484,115 |
| 2018-02-15 | $28.30 | $28.83 | $27.60 | $28.50 | $28.50 | 511,497 |
| 2018-02-14 | $28.75 | $29.00 | $27.60 | $28.20 | $28.20 | 402,843 |
| 2018-02-13 | $29.85 | $29.90 | $28.80 | $29.00 | $29.00 | 261,059 |
| 2018-02-12 | $29.50 | $30.50 | $29.45 | $29.90 | $29.90 | 476,586 |
| 2018-02-09 | $32.70 | $33.55 | $29.23 | $29.25 | $29.25 | 562,193 |
| 2018-02-08 | $32.00 | $34.45 | $30.65 | $32.80 | $32.80 | 990,654 |
| 2018-02-07 | $30.40 | $31.20 | $30.25 | $31.15 | $31.15 | 475,663 |
| 2018-02-06 | $29.30 | $30.75 | $28.47 | $30.55 | $30.55 | 476,971 |
| 2018-02-05 | $30.45 | $31.05 | $29.65 | $29.85 | $29.85 | 479,626 |
| 2018-02-02 | $30.80 | $31.32 | $29.70 | $30.65 | $30.65 | 638,259 |
| 2018-02-01 | $30.60 | $31.65 | $30.35 | $30.85 | $30.85 | 418,850 |
| 2018-01-31 | $30.95 | $31.20 | $30.50 | $30.60 | $30.60 | 228,046 |
| 2018-01-30 | $30.30 | $31.40 | $30.20 | $30.90 | $30.90 | 287,060 |
| 2018-01-29 | $31.15 | $31.45 | $30.45 | $30.50 | $30.50 | 261,109 |
| 2018-01-26 | $31.15 | $31.70 | $31.15 | $31.25 | $31.25 | 190,196 |
| 2018-01-25 | $31.30 | $31.35 | $30.60 | $31.05 | $31.05 | 295,784 |
| 2018-01-24 | $30.60 | $31.80 | $30.25 | $31.10 | $31.10 | 223,991 |
| 2018-01-23 | $30.80 | $31.25 | $29.85 | $30.25 | $30.25 | 278,551 |
| 2018-01-22 | $32.10 | $32.30 | $30.55 | $30.80 | $30.80 | 265,462 |
| 2018-01-19 | $31.50 | $32.00 | $31.40 | $31.80 | $31.80 | 243,257 |
| 2018-01-18 | $31.45 | $31.45 | $31.05 | $31.20 | $31.20 | 90,504 |
| 2018-01-17 | $32.00 | $32.40 | $31.35 | $31.45 | $31.45 | 125,617 |
| 2018-01-16 | $31.85 | $32.90 | $31.85 | $31.95 | $31.95 | 255,907 |
| 2018-01-12 | $31.90 | $32.35 | $31.55 | $31.85 | $31.85 | 153,559 |
| 2018-01-11 | $31.85 | $32.30 | $30.70 | $31.80 | $31.80 | 164,169 |
| 2018-01-10 | $32.20 | $32.20 | $31.15 | $31.85 | $31.85 | 191,552 |
| 2018-01-09 | $31.60 | $32.65 | $31.55 | $32.20 | $32.20 | 289,510 |
| 2018-01-08 | $30.60 | $31.60 | $30.45 | $31.55 | $31.55 | 225,577 |
| 2018-01-05 | $29.55 | $30.75 | $29.15 | $30.65 | $30.65 | 216,869 |
| 2018-01-04 | $30.75 | $30.80 | $28.60 | $29.35 | $29.35 | 425,812 |
| 2018-01-03 | $31.35 | $31.45 | $30.50 | $30.80 | $30.80 | 298,229 |
| 2018-01-02 | $30.00 | $31.30 | $29.95 | $31.15 | $31.15 | 338,831 |
| 2017-12-29 | $29.95 | $30.00 | $29.45 | $29.85 | $29.85 | 206,952 |
| 2017-12-28 | $29.85 | $30.10 | $29.55 | $30.00 | $30.00 | 129,734 |
| 2017-12-27 | $29.85 | $30.30 | $29.35 | $29.75 | $29.75 | 215,303 |
| 2017-12-26 | $29.90 | $30.05 | $29.45 | $29.80 | $29.80 | 135,622 |
| 2017-12-22 | $29.80 | $30.05 | $29.75 | $29.95 | $29.95 | 91,377 |
| 2017-12-21 | $29.05 | $30.05 | $28.95 | $29.95 | $29.95 | 271,193 |
| 2017-12-20 | $29.55 | $29.85 | $28.95 | $29.00 | $29.00 | 258,930 |
| 2017-12-19 | $29.95 | $30.05 | $29.45 | $29.55 | $29.55 | 122,756 |
| 2017-12-18 | $30.25 | $30.30 | $29.20 | $29.85 | $29.85 | 375,988 |
| 2017-12-15 | $30.60 | $30.65 | $29.80 | $30.35 | $30.35 | 362,448 |
| 2017-12-14 | $30.05 | $30.75 | $29.95 | $30.60 | $30.60 | 245,149 |
| 2017-12-13 | $29.70 | $30.14 | $29.65 | $29.90 | $29.90 | 350,313 |
| 2017-12-12 | $29.25 | $30.00 | $29.08 | $29.65 | $29.65 | 184,859 |
| 2017-12-11 | $29.00 | $29.50 | $28.55 | $29.38 | $29.38 | 207,770 |
| 2017-12-08 | $29.25 | $29.70 | $28.80 | $28.85 | $28.85 | 288,680 |
| 2017-12-07 | $28.90 | $29.05 | $28.50 | $28.85 | $28.85 | 132,644 |
| 2017-12-06 | $28.90 | $29.20 | $28.45 | $28.85 | $28.85 | 172,231 |
| 2017-12-05 | $28.25 | $30.00 | $27.95 | $29.05 | $29.05 | 355,593 |
| 2017-12-04 | $29.00 | $29.00 | $26.65 | $28.35 | $28.35 | 508,811 |
| 2017-12-01 | $30.20 | $30.20 | $28.55 | $28.65 | $28.65 | 291,924 |
| 2017-11-30 | $29.60 | $30.90 | $28.80 | $30.40 | $30.40 | 691,918 |
| 2017-11-29 | $29.05 | $29.80 | $28.25 | $29.40 | $29.40 | 345,928 |
| 2017-11-28 | $28.95 | $29.10 | $28.40 | $28.80 | $28.80 | 242,765 |
| 2017-11-27 | $28.15 | $29.05 | $27.90 | $28.90 | $28.90 | 331,294 |
| 2017-11-24 | $28.50 | $28.90 | $28.00 | $28.15 | $28.15 | 213,570 |
| 2017-11-22 | $27.70 | $29.10 | $27.60 | $28.65 | $28.65 | 354,446 |
| 2017-11-21 | $27.80 | $28.00 | $27.15 | $27.75 | $27.75 | 210,473 |
| 2017-11-20 | $27.50 | $27.83 | $27.00 | $27.60 | $27.60 | 351,412 |
| 2017-11-17 | $27.35 | $28.30 | $27.15 | $27.35 | $27.35 | 325,479 |
| 2017-11-16 | $25.35 | $27.73 | $25.35 | $27.68 | $27.68 | 865,547 |
| 2017-11-15 | $25.55 | $25.65 | $25.00 | $25.10 | $25.10 | 258,185 |
| 2017-11-14 | $25.90 | $26.20 | $25.60 | $25.85 | $25.85 | 336,181 |
| 2017-11-13 | $26.90 | $26.90 | $25.75 | $25.90 | $25.90 | 345,845 |
| 2017-11-10 | $27.20 | $27.25 | $26.85 | $26.90 | $26.90 | 229,272 |
| 2017-11-09 | $26.95 | $27.30 | $26.70 | $27.10 | $27.10 | 293,182 |
| 2017-11-08 | $27.15 | $27.30 | $26.80 | $27.25 | $27.25 | 365,816 |
| 2017-11-07 | $27.15 | $27.65 | $26.75 | $27.25 | $27.25 | 440,765 |
| 2017-11-06 | $27.15 | $27.85 | $26.85 | $27.35 | $27.35 | 462,711 |
| 2017-11-03 | $27.30 | $27.70 | $26.35 | $27.20 | $27.20 | 843,548 |
| 2017-11-02 | $24.55 | $27.45 | $24.55 | $27.33 | $27.33 | 683,397 |
| 2017-11-01 | $26.25 | $27.25 | $24.33 | $24.78 | $24.78 | 2,101,251 |
| 2017-10-31 | $25.80 | $27.55 | $25.75 | $27.30 | $27.30 | 1,349,048 |
| 2017-10-30 | $23.55 | $26.20 | $23.40 | $25.60 | $25.60 | 2,059,219 |
| 2017-10-27 | $22.90 | $23.90 | $22.90 | $23.45 | $23.45 | 806,870 |
| 2017-10-26 | $23.40 | $23.75 | $22.40 | $22.88 | $22.88 | 529,211 |
| 2017-10-25 | $24.75 | $25.10 | $23.35 | $23.40 | $23.40 | 343,745 |
| 2017-10-24 | $25.00 | $25.29 | $24.65 | $24.80 | $24.80 | 478,488 |
| 2017-10-23 | $24.75 | $25.15 | $24.75 | $25.00 | $25.00 | 306,487 |
| 2017-10-20 | $25.25 | $25.30 | $24.70 | $24.80 | $24.80 | 551,563 |
| 2017-10-19 | $25.50 | $25.50 | $24.70 | $25.00 | $25.00 | 518,957 |
| 2017-10-18 | $25.90 | $26.00 | $25.30 | $25.55 | $25.55 | 271,880 |
| 2017-10-17 | $26.25 | $26.93 | $25.80 | $25.85 | $25.85 | 427,918 |
| 2017-10-16 | $25.70 | $26.50 | $24.80 | $26.10 | $26.10 | 1,115,915 |
| 2017-10-13 | $26.45 | $26.45 | $25.45 | $25.70 | $25.70 | 1,115,665 |
| 2017-10-12 | $26.75 | $27.03 | $26.40 | $26.50 | $26.50 | 272,481 |
| 2017-10-11 | $26.70 | $27.55 | $26.55 | $26.90 | $26.90 | 335,201 |
| 2017-10-10 | $28.00 | $28.05 | $26.40 | $26.80 | $26.80 | 759,165 |
| 2017-10-09 | $28.90 | $29.10 | $27.55 | $27.75 | $27.75 | 442,244 |
| 2017-10-06 | $28.55 | $29.50 | $28.45 | $28.85 | $28.85 | 418,134 |
| 2017-10-05 | $28.00 | $29.00 | $27.95 | $28.85 | $28.85 | 494,778 |
| 2017-10-04 | $28.20 | $28.25 | $27.40 | $27.95 | $27.95 | 651,318 |
| 2017-10-03 | $28.40 | $28.60 | $27.60 | $28.15 | $28.15 | 879,692 |
| 2017-10-02 | $28.65 | $29.80 | $28.23 | $28.35 | $28.35 | 555,641 |
| 2017-09-29 | $28.95 | $29.15 | $28.40 | $28.75 | $28.75 | 377,278 |
| 2017-09-28 | $29.40 | $29.40 | $28.35 | $28.95 | $28.95 | 350,289 |
| 2017-09-27 | $28.70 | $29.55 | $28.60 | $29.50 | $29.50 | 230,837 |
| 2017-09-26 | $28.90 | $29.20 | $28.35 | $28.70 | $28.70 | 544,384 |
| 2017-09-25 | $28.25 | $28.90 | $28.18 | $28.80 | $28.80 | 752,241 |
| 2017-09-22 | $29.70 | $29.90 | $28.23 | $28.45 | $28.45 | 767,804 |
| 2017-09-21 | $30.05 | $30.10 | $28.05 | $29.60 | $29.60 | 1,678,540 |
| 2017-09-20 | $32.30 | $32.45 | $30.00 | $30.00 | $30.00 | 2,106,378 |
| 2017-09-19 | $33.80 | $33.90 | $32.80 | $33.35 | $33.35 | 311,113 |
| 2017-09-18 | $34.20 | $34.50 | $33.21 | $33.75 | $33.75 | 288,943 |
| 2017-09-15 | $33.95 | $34.28 | $33.49 | $33.95 | $33.95 | 351,708 |
| 2017-09-14 | $34.05 | $34.35 | $33.80 | $34.00 | $34.00 | 296,945 |
| 2017-09-13 | $33.60 | $34.40 | $33.60 | $34.30 | $34.30 | 249,485 |
| 2017-09-12 | $33.60 | $34.39 | $33.50 | $33.75 | $33.75 | 250,611 |
| 2017-09-11 | $32.70 | $33.50 | $32.70 | $33.35 | $33.35 | 162,536 |
| 2017-09-08 | $32.95 | $33.05 | $32.35 | $32.75 | $32.75 | 373,366 |
| 2017-09-07 | $33.65 | $34.02 | $32.35 | $32.90 | $32.90 | 447,677 |
| 2017-09-06 | $35.00 | $35.24 | $33.50 | $33.55 | $33.55 | 655,783 |
| 2017-09-05 | $34.95 | $35.30 | $34.25 | $35.05 | $35.05 | 430,311 |
| 2017-09-01 | $34.05 | $35.60 | $33.70 | $35.25 | $35.25 | 752,977 |
| 2017-08-31 | $32.90 | $34.35 | $32.60 | $34.10 | $34.10 | 497,415 |
| 2017-08-30 | $32.50 | $33.00 | $32.15 | $33.00 | $33.00 | 373,513 |
| 2017-08-29 | $31.30 | $33.00 | $31.05 | $32.55 | $32.55 | 611,419 |
| 2017-08-28 | $30.50 | $31.75 | $30.35 | $31.65 | $31.65 | 389,985 |
| 2017-08-25 | $30.95 | $31.35 | $30.20 | $30.40 | $30.40 | 301,762 |
| 2017-08-24 | $30.10 | $30.95 | $29.60 | $30.80 | $30.80 | 845,205 |
| 2017-08-23 | $30.65 | $30.65 | $29.80 | $29.88 | $29.88 | 555,306 |
| 2017-08-22 | $30.60 | $30.65 | $29.95 | $30.15 | $30.15 | 1,394,722 |
| 2017-08-21 | $30.25 | $31.00 | $30.05 | $30.35 | $30.35 | 252,805 |
| 2017-08-18 | $30.15 | $31.05 | $30.05 | $30.15 | $30.15 | 214,274 |
| 2017-08-17 | $30.10 | $31.05 | $30.00 | $30.30 | $30.30 | 432,920 |
| 2017-08-16 | $30.50 | $31.85 | $29.95 | $30.25 | $30.25 | 302,054 |
| 2017-08-15 | $30.40 | $31.55 | $29.93 | $30.20 | $30.20 | 427,875 |
| 2017-08-14 | $30.25 | $32.25 | $30.15 | $30.25 | $30.25 | 895,759 |
| 2017-08-11 | $28.00 | $29.95 | $27.65 | $29.90 | $29.90 | 715,871 |
| 2017-08-10 | $30.90 | $31.60 | $27.35 | $28.05 | $28.05 | 1,542,851 |
| 2017-08-09 | $32.85 | $33.97 | $31.48 | $32.05 | $32.05 | 717,977 |
| 2017-08-08 | $33.85 | $34.00 | $33.05 | $33.50 | $33.50 | 394,570 |
| 2017-08-07 | $33.20 | $33.95 | $32.85 | $33.95 | $33.95 | 270,927 |
| 2017-08-04 | $33.20 | $33.55 | $32.80 | $33.15 | $33.15 | 311,317 |
| 2017-08-03 | $32.75 | $33.30 | $32.35 | $33.20 | $33.20 | 250,598 |
| 2017-08-02 | $32.45 | $33.10 | $31.40 | $32.85 | $32.85 | 396,203 |
| 2017-08-01 | $32.65 | $33.00 | $32.15 | $32.35 | $32.35 | 248,415 |
| 2017-07-31 | $32.80 | $33.45 | $32.35 | $32.55 | $32.55 | 561,650 |
| 2017-07-28 | $33.20 | $33.50 | $32.50 | $32.80 | $32.80 | 423,362 |
| 2017-07-27 | $35.40 | $35.45 | $32.44 | $33.00 | $33.00 | 901,661 |
| 2017-07-26 | $34.25 | $36.15 | $34.15 | $35.30 | $35.30 | 764,323 |
| 2017-07-25 | $33.00 | $34.45 | $32.60 | $34.15 | $34.15 | 432,940 |
| 2017-07-24 | $33.05 | $33.10 | $32.50 | $32.85 | $32.85 | 267,481 |
| 2017-07-21 | $33.45 | $33.75 | $32.78 | $32.95 | $32.95 | 438,682 |
| 2017-07-20 | $33.00 | $34.15 | $33.00 | $33.75 | $33.75 | 568,638 |
| 2017-07-19 | $31.30 | $32.90 | $29.60 | $32.80 | $32.80 | 1,226,206 |
| 2017-07-18 | $30.80 | $31.70 | $30.58 | $31.45 | $31.45 | 256,561 |
| 2017-07-17 | $31.60 | $31.90 | $30.40 | $30.75 | $30.75 | 370,860 |
| 2017-07-14 | $31.65 | $32.05 | $31.43 | $31.55 | $31.55 | 324,605 |
| 2017-07-13 | $33.40 | $33.63 | $31.55 | $31.60 | $31.60 | 357,467 |
| 2017-07-12 | $33.25 | $33.45 | $32.73 | $33.45 | $33.45 | 177,833 |
| 2017-07-11 | $32.05 | $33.25 | $31.90 | $32.90 | $32.90 | 374,036 |
| 2017-07-10 | $32.30 | $32.70 | $31.75 | $32.05 | $32.05 | 272,155 |
| 2017-07-07 | $32.25 | $32.55 | $32.00 | $32.20 | $32.20 | 340,172 |
| 2017-07-06 | $32.45 | $32.45 | $31.95 | $32.15 | $32.15 | 141,388 |
| 2017-07-05 | $32.20 | $32.70 | $31.65 | $32.65 | $32.65 | 325,742 |
| 2017-07-03 | $33.55 | $33.75 | $31.65 | $32.15 | $32.15 | 441,467 |
| 2017-06-30 | $33.15 | $33.60 | $32.70 | $33.55 | $33.55 | 234,372 |
| 2017-06-29 | $33.20 | $33.35 | $32.00 | $32.95 | $32.95 | 422,097 |
| 2017-06-28 | $32.55 | $33.35 | $32.40 | $33.05 | $33.05 | 399,597 |
| 2017-06-27 | $33.50 | $33.50 | $32.09 | $32.30 | $32.30 | 853,439 |
| 2017-06-26 | $33.60 | $34.10 | $33.20 | $33.65 | $33.65 | 470,766 |
| 2017-06-23 | $31.75 | $33.25 | $31.75 | $33.15 | $33.15 | 379,332 |
| 2017-06-22 | $32.00 | $32.25 | $31.70 | $31.85 | $31.85 | 232,920 |
| 2017-06-21 | $30.45 | $32.10 | $30.23 | $32.00 | $32.00 | 298,204 |
| 2017-06-20 | $32.00 | $32.00 | $30.00 | $30.20 | $30.20 | 555,735 |
| 2017-06-19 | $30.60 | $32.25 | $30.60 | $31.95 | $31.95 | 476,891 |
| 2017-06-16 | $30.00 | $30.60 | $29.55 | $30.40 | $30.40 | 527,534 |
| 2017-06-15 | $30.05 | $30.45 | $29.75 | $30.05 | $30.05 | 279,316 |
| 2017-06-14 | $30.30 | $31.60 | $30.15 | $30.35 | $30.35 | 553,173 |
| 2017-06-13 | $29.70 | $30.45 | $29.43 | $30.15 | $30.15 | 436,393 |
| 2017-06-12 | $29.85 | $30.25 | $28.65 | $29.60 | $29.60 | 457,785 |
| 2017-06-09 | $30.15 | $31.00 | $29.60 | $29.80 | $29.80 | 724,046 |
| 2017-06-08 | $30.10 | $30.45 | $29.40 | $30.25 | $30.25 | 572,129 |
| 2017-06-07 | $31.40 | $31.70 | $29.08 | $29.90 | $29.90 | 1,559,065 |
| 2017-06-06 | $30.85 | $31.60 | $30.10 | $31.20 | $31.20 | 454,364 |
| 2017-06-05 | $31.45 | $31.50 | $30.50 | $31.00 | $31.00 | 385,577 |
| 2017-06-02 | $32.20 | $32.45 | $31.35 | $31.45 | $31.45 | 786,524 |
| 2017-06-01 | $32.00 | $32.60 | $31.80 | $32.05 | $32.05 | 697,981 |
| 2017-05-31 | $31.55 | $32.20 | $31.28 | $32.00 | $32.00 | 678,918 |
| 2017-05-30 | $31.55 | $32.06 | $30.70 | $31.55 | $31.55 | 1,029,155 |
| 2017-05-26 | $31.55 | $32.03 | $30.45 | $31.40 | $31.40 | 914,983 |
| 2017-05-25 | $32.25 | $32.76 | $31.55 | $31.65 | $31.65 | 659,343 |
| 2017-05-24 | $33.80 | $33.80 | $31.90 | $32.05 | $32.05 | 1,387,992 |
| 2017-05-23 | $35.35 | $35.78 | $33.60 | $33.95 | $33.95 | 663,837 |
| 2017-05-22 | $34.85 | $37.75 | $34.85 | $35.30 | $35.30 | 705,786 |
| 2017-05-19 | $37.50 | $40.31 | $32.90 | $34.65 | $34.65 | 1,565,779 |
| 2017-05-18 | $36.85 | $37.80 | $36.60 | $37.55 | $37.55 | 272,974 |
| 2017-05-17 | $38.50 | $38.80 | $36.83 | $36.90 | $36.90 | 281,790 |
| 2017-05-16 | $38.65 | $39.10 | $38.50 | $38.60 | $38.60 | 470,291 |
| 2017-05-15 | $37.95 | $39.35 | $37.95 | $38.50 | $38.50 | 318,663 |
| 2017-05-12 | $37.20 | $38.08 | $36.55 | $38.00 | $38.00 | 423,800 |
| 2017-05-11 | $38.40 | $38.96 | $37.25 | $37.25 | $37.25 | 332,400 |
| 2017-05-10 | $37.55 | $38.80 | $37.35 | $38.50 | $38.50 | 506,000 |
| 2017-05-09 | $37.10 | $37.65 | $36.85 | $37.45 | $37.45 | 905,700 |
| 2017-05-08 | $37.15 | $37.55 | $36.67 | $36.95 | $36.95 | 481,900 |
| 2017-05-05 | $37.15 | $37.55 | $36.60 | $37.05 | $37.05 | 470,800 |
| 2017-05-04 | $37.00 | $37.85 | $36.65 | $37.25 | $37.25 | 647,400 |
| 2017-05-03 | $40.25 | $40.30 | $36.15 | $37.00 | $37.00 | 1,227,200 |
| 2017-05-02 | $40.40 | $40.90 | $39.65 | $40.20 | $40.20 | 245,700 |
| 2017-05-01 | $38.40 | $40.35 | $38.40 | $40.20 | $40.20 | 297,900 |
| 2017-04-28 | $39.00 | $39.15 | $38.30 | $38.40 | $38.40 | 102,800 |
| 2017-04-27 | $38.45 | $39.10 | $38.40 | $38.85 | $38.85 | 217,800 |
| 2017-04-26 | $38.30 | $38.70 | $38.00 | $38.55 | $38.55 | 107,100 |
| 2017-04-25 | $38.35 | $39.05 | $37.94 | $38.40 | $38.40 | 363,000 |
| 2017-04-24 | $38.00 | $38.60 | $37.55 | $38.50 | $38.50 | 380,300 |
| 2017-04-21 | $38.00 | $38.25 | $37.55 | $37.75 | $37.75 | 299,500 |
| 2017-04-20 | $38.30 | $38.45 | $37.75 | $37.90 | $37.90 | 259,900 |
| 2017-04-19 | $38.55 | $38.70 | $37.90 | $38.20 | $38.20 | 187,100 |
| 2017-04-18 | $37.90 | $38.50 | $37.85 | $38.45 | $38.45 | 122,600 |
| 2017-04-17 | $38.15 | $38.35 | $37.60 | $37.90 | $37.90 | 173,900 |
| 2017-04-13 | $37.05 | $38.70 | $36.85 | $38.05 | $38.05 | 327,800 |
| 2017-04-12 | $36.05 | $37.45 | $35.95 | $37.20 | $37.20 | 696,300 |
| 2017-04-11 | $36.30 | $36.35 | $35.60 | $36.00 | $36.00 | 388,400 |
| 2017-04-10 | $35.95 | $36.60 | $35.95 | $36.45 | $36.45 | 325,500 |
| 2017-04-07 | $34.50 | $36.10 | $34.20 | $35.95 | $35.95 | 313,100 |
| 2017-04-06 | $34.30 | $34.55 | $34.06 | $34.50 | $34.50 | 151,800 |
| 2017-04-05 | $34.30 | $34.67 | $33.95 | $34.35 | $34.35 | 362,600 |
| 2017-04-04 | $33.80 | $34.25 | $33.80 | $34.10 | $34.10 | 101,000 |
| 2017-04-03 | $34.75 | $35.35 | $33.85 | $33.95 | $33.95 | 179,200 |
| 2017-03-31 | $34.00 | $34.83 | $33.85 | $34.60 | $34.60 | 234,700 |
| 2017-03-30 | $34.95 | $35.05 | $33.80 | $33.95 | $33.95 | 298,200 |
| 2017-03-29 | $35.50 | $35.80 | $35.00 | $35.10 | $35.10 | 266,100 |
| 2017-03-28 | $35.75 | $36.40 | $35.45 | $35.60 | $35.60 | 339,600 |
| 2017-03-27 | $36.25 | $36.45 | $35.65 | $35.85 | $35.85 | 279,200 |
| 2017-03-24 | $36.60 | $36.95 | $35.70 | $36.60 | $36.60 | 352,100 |
| 2017-03-23 | $34.45 | $37.35 | $34.35 | $36.65 | $36.65 | 481,500 |
| 2017-03-22 | $34.80 | $34.80 | $34.05 | $34.40 | $34.40 | 402,500 |
| 2017-03-21 | $35.70 | $36.05 | $34.45 | $34.75 | $34.75 | 554,100 |
| 2017-03-20 | $35.75 | $36.20 | $35.15 | $35.65 | $35.65 | 309,700 |
| 2017-03-17 | $35.00 | $36.85 | $34.90 | $35.70 | $35.70 | 1,261,400 |
| 2017-03-16 | $34.50 | $35.00 | $33.65 | $34.95 | $34.95 | 562,100 |
| 2017-03-15 | $33.25 | $34.15 | $33.17 | $34.05 | $34.05 | 921,300 |
| 2017-03-14 | $32.40 | $33.15 | $32.15 | $33.00 | $33.00 | 1,214,500 |
| 2017-03-13 | $31.60 | $32.45 | $31.53 | $32.35 | $32.35 | 724,500 |
| 2017-03-10 | $31.65 | $32.25 | $31.45 | $31.65 | $31.65 | 300,900 |
| 2017-03-09 | $30.85 | $32.25 | $30.85 | $31.50 | $31.50 | 880,600 |
| 2017-03-08 | $31.15 | $31.55 | $30.60 | $30.75 | $30.75 | 276,300 |
| 2017-03-07 | $31.25 | $31.45 | $30.90 | $31.10 | $31.10 | 260,200 |
| 2017-03-06 | $31.50 | $31.90 | $31.05 | $31.25 | $31.25 | 299,700 |
| 2017-03-03 | $32.00 | $32.25 | $31.60 | $31.70 | $31.70 | 308,800 |
| 2017-03-02 | $32.65 | $33.05 | $31.95 | $32.05 | $32.05 | 203,100 |
| 2017-03-01 | $32.75 | $33.15 | $32.45 | $32.70 | $32.70 | 280,400 |
| 2017-02-28 | $32.60 | $33.15 | $32.45 | $32.60 | $32.60 | 365,700 |
| 2017-02-27 | $31.60 | $32.85 | $31.60 | $32.67 | $32.67 | 635,500 |
| 2017-02-24 | $31.85 | $32.20 | $31.65 | $31.80 | $31.80 | 381,000 |
| 2017-02-23 | $32.95 | $33.00 | $31.90 | $32.00 | $32.00 | 308,100 |
| 2017-02-22 | $32.50 | $33.20 | $32.50 | $32.80 | $32.80 | 314,400 |
| 2017-02-21 | $33.45 | $33.65 | $32.45 | $32.55 | $32.55 | 250,200 |
| 2017-02-17 | $33.70 | $33.90 | $33.30 | $33.80 | $33.80 | 257,300 |
| 2017-02-16 | $34.05 | $34.50 | $33.52 | $33.70 | $33.70 | 169,900 |
| 2017-02-15 | $33.90 | $34.03 | $33.55 | $33.95 | $33.95 | 206,600 |
| 2017-02-14 | $33.45 | $34.08 | $33.40 | $33.70 | $33.70 | 442,300 |
| 2017-02-13 | $33.75 | $34.10 | $33.20 | $33.85 | $33.85 | 395,400 |
| 2017-02-10 | $34.70 | $34.80 | $33.50 | $33.55 | $33.55 | 228,500 |
| 2017-02-09 | $34.00 | $34.60 | $34.00 | $34.45 | $34.45 | 433,400 |
| 2017-02-08 | $33.90 | $34.15 | $33.55 | $34.00 | $34.00 | 373,200 |
| 2017-02-07 | $33.10 | $34.50 | $33.08 | $33.80 | $33.80 | 647,600 |
| 2017-02-06 | $34.30 | $34.30 | $33.55 | $33.80 | $33.80 | 544,400 |
| 2017-02-03 | $34.30 | $35.15 | $33.80 | $34.50 | $34.50 | 624,600 |
| 2017-02-02 | $36.60 | $36.65 | $34.50 | $35.10 | $35.10 | 610,300 |
| 2017-02-01 | $33.45 | $36.60 | $33.45 | $36.55 | $36.55 | 588,300 |
| 2017-01-31 | $32.45 | $34.20 | $30.10 | $33.40 | $33.40 | 597,800 |
| 2017-01-30 | $32.70 | $32.80 | $31.75 | $32.70 | $32.70 | 313,800 |
| 2017-01-27 | $32.85 | $33.05 | $32.43 | $32.65 | $32.65 | 244,700 |
| 2017-01-26 | $32.80 | $33.13 | $32.15 | $33.05 | $33.05 | 1,314,500 |
| 2017-01-25 | $31.75 | $33.75 | $31.50 | $32.90 | $32.90 | 1,322,500 |
| 2017-01-24 | $31.05 | $31.80 | $30.30 | $31.50 | $31.50 | 504,500 |
| 2017-01-23 | $30.00 | $31.15 | $29.75 | $31.00 | $31.00 | 595,500 |
| 2017-01-20 | $29.05 | $30.10 | $29.00 | $30.03 | $30.03 | 520,400 |
| 2017-01-19 | $28.85 | $29.05 | $28.40 | $29.00 | $29.00 | 393,800 |
| 2017-01-18 | $28.55 | $28.80 | $27.80 | $28.70 | $28.70 | 397,900 |
| 2017-01-17 | $27.45 | $28.45 | $27.35 | $28.40 | $28.40 | 202,200 |
| 2017-01-13 | $26.65 | $27.60 | $26.40 | $27.50 | $27.50 | 355,500 |
| 2017-01-12 | $27.00 | $27.05 | $26.35 | $26.60 | $26.60 | 722,300 |
| 2017-01-11 | $26.15 | $27.08 | $26.15 | $27.00 | $27.00 | 366,600 |
| 2017-01-10 | $25.85 | $26.20 | $25.70 | $26.15 | $26.15 | 211,800 |
| 2017-01-09 | $25.75 | $26.00 | $25.65 | $25.80 | $25.80 | 133,800 |
| 2017-01-06 | $25.55 | $25.85 | $25.20 | $25.70 | $25.70 | 256,200 |
| 2017-01-05 | $24.10 | $25.90 | $24.10 | $25.45 | $25.45 | 275,200 |
| 2017-01-04 | $22.85 | $24.20 | $22.85 | $24.15 | $24.15 | 360,400 |
| 2017-01-03 | $22.40 | $23.20 | $22.40 | $22.80 | $22.80 | 314,300 |
| 2016-12-30 | $23.15 | $23.25 | $22.05 | $22.20 | $22.20 | 698,400 |
| 2016-12-29 | $23.30 | $23.40 | $22.86 | $23.10 | $23.10 | 179,400 |
| 2016-12-28 | $23.85 | $24.00 | $23.00 | $23.25 | $23.25 | 211,500 |
| 2016-12-27 | $23.50 | $24.05 | $23.40 | $23.90 | $23.90 | 154,400 |
| 2016-12-23 | $23.50 | $23.65 | $23.35 | $23.50 | $23.50 | 93,800 |
| 2016-12-22 | $24.15 | $24.30 | $23.45 | $23.55 | $23.55 | 359,600 |
| 2016-12-21 | $24.15 | $24.35 | $24.00 | $24.15 | $24.15 | 255,100 |
| 2016-12-20 | $24.35 | $24.55 | $23.93 | $24.05 | $24.05 | 490,900 |
| 2016-12-19 | $24.15 | $24.40 | $24.00 | $24.30 | $24.30 | 286,900 |
| 2016-12-16 | $24.00 | $24.40 | $23.85 | $24.10 | $24.10 | 657,700 |
| 2016-12-15 | $24.00 | $24.23 | $23.65 | $24.05 | $24.05 | 392,400 |
| 2016-12-14 | $24.20 | $24.55 | $23.95 | $24.05 | $24.05 | 523,000 |
| 2016-12-13 | $24.25 | $24.40 | $24.03 | $24.25 | $24.25 | 301,700 |
| 2016-12-12 | $24.60 | $24.60 | $24.20 | $24.45 | $24.45 | 300,000 |
| 2016-12-09 | $23.85 | $24.99 | $23.85 | $24.65 | $24.65 | 531,400 |
| 2016-12-08 | $24.65 | $24.70 | $23.25 | $23.85 | $23.85 | 429,000 |
| 2016-12-07 | $24.90 | $25.40 | $24.55 | $24.55 | $24.55 | 339,800 |
| 2016-12-06 | $24.60 | $25.15 | $24.40 | $24.90 | $24.90 | 389,800 |
| 2016-12-05 | $24.75 | $25.05 | $24.25 | $24.75 | $24.75 | 331,800 |
| 2016-12-02 | $24.00 | $24.65 | $23.85 | $24.60 | $24.60 | 291,200 |
| 2016-12-01 | $24.15 | $24.50 | $23.95 | $24.10 | $24.10 | 411,500 |
| 2016-11-30 | $23.50 | $24.25 | $23.50 | $24.15 | $24.15 | 544,300 |
| 2016-11-29 | $24.15 | $24.28 | $23.35 | $23.45 | $23.45 | 300,400 |
| 2016-11-28 | $23.85 | $24.60 | $23.80 | $24.25 | $24.25 | 332,100 |
| 2016-11-25 | $24.15 | $24.50 | $23.80 | $24.00 | $24.00 | 178,900 |
| 2016-11-23 | $24.55 | $24.92 | $23.85 | $24.20 | $24.20 | 362,400 |
| 2016-11-22 | $25.30 | $25.50 | $24.55 | $24.65 | $24.65 | 448,300 |
| 2016-11-21 | $25.95 | $26.17 | $25.10 | $25.15 | $25.15 | 212,500 |
| 2016-11-18 | $26.05 | $26.40 | $25.80 | $25.95 | $25.95 | 334,100 |
| 2016-11-17 | $25.60 | $26.70 | $25.60 | $26.20 | $26.20 | 621,600 |
| 2016-11-16 | $26.10 | $26.10 | $25.35 | $25.75 | $25.75 | 319,100 |
| 2016-11-15 | $25.70 | $27.00 | $25.45 | $26.00 | $26.00 | 457,900 |
| 2016-11-14 | $25.35 | $26.20 | $25.02 | $25.85 | $25.85 | 587,300 |
| 2016-11-11 | $25.50 | $26.20 | $25.05 | $25.45 | $25.45 | 299,900 |
| 2016-11-10 | $26.40 | $26.45 | $25.28 | $25.75 | $25.75 | 402,900 |
| 2016-11-09 | $26.35 | $27.20 | $26.06 | $26.40 | $26.40 | 402,500 |
| 2016-11-08 | $27.05 | $27.30 | $26.80 | $26.95 | $26.95 | 132,800 |
| 2016-11-07 | $27.05 | $27.47 | $26.80 | $27.00 | $27.00 | 251,900 |
| 2016-11-04 | $27.00 | $27.21 | $26.50 | $26.60 | $26.60 | 333,000 |
| 2016-11-03 | $26.80 | $27.45 | $26.50 | $27.00 | $27.00 | 416,400 |
| 2016-11-02 | $27.40 | $27.70 | $26.35 | $26.90 | $26.90 | 535,500 |
| 2016-11-01 | $28.20 | $28.85 | $27.50 | $27.60 | $27.60 | 352,700 |
| 2016-10-31 | $29.00 | $29.50 | $28.20 | $28.40 | $28.40 | 410,100 |
| 2016-10-28 | $28.70 | $29.54 | $28.70 | $28.95 | $28.95 | 361,700 |
| 2016-10-27 | $28.60 | $29.17 | $28.50 | $28.60 | $28.60 | 314,000 |
| 2016-10-26 | $28.40 | $29.75 | $28.40 | $28.45 | $28.45 | 1,930,900 |
| 2016-10-25 | $28.35 | $28.78 | $27.63 | $28.40 | $28.40 | 2,419,800 |
| 2016-10-24 | $28.90 | $29.45 | $28.50 | $28.55 | $28.55 | 715,300 |
| 2016-10-21 | $28.00 | $29.03 | $27.45 | $28.50 | $28.50 | 1,472,300 |
| 2016-10-20 | $28.05 | $28.20 | $27.48 | $27.80 | $27.80 | 710,100 |
| 2016-10-19 | $29.30 | $30.55 | $27.15 | $28.00 | $28.00 | 2,351,400 |
| 2016-10-18 | $20.60 | $31.90 | $20.60 | $29.45 | $29.45 | 8,185,300 |
| 2016-10-17 | $21.05 | $21.76 | $19.75 | $20.40 | $20.40 | 217,400 |
| 2016-10-14 | $21.37 | $21.50 | $21.19 | $21.19 | $21.19 | 63,600 |
| 2016-10-13 | $21.40 | $21.40 | $20.95 | $21.19 | $21.19 | 72,800 |
| 2016-10-12 | $21.45 | $21.65 | $21.30 | $21.34 | $21.34 | 67,200 |
| 2016-10-11 | $21.86 | $21.94 | $21.29 | $21.39 | $21.39 | 322,300 |
| 2016-10-10 | $22.06 | $22.14 | $21.38 | $21.99 | $21.99 | 151,800 |
| 2016-10-07 | $22.50 | $22.57 | $21.72 | $21.90 | $21.90 | 177,400 |
| 2016-10-06 | $22.62 | $22.64 | $22.21 | $22.44 | $22.44 | 137,300 |
| 2016-10-05 | $22.68 | $23.06 | $22.41 | $22.64 | $22.64 | 252,500 |
| 2016-10-04 | $22.73 | $23.02 | $22.48 | $22.55 | $22.55 | 221,700 |
| 2016-10-03 | $23.50 | $23.50 | $22.17 | $22.73 | $22.73 | 347,300 |
| 2016-09-30 | $22.77 | $23.80 | $22.34 | $23.60 | $23.60 | 325,100 |
| 2016-09-29 | $22.50 | $22.68 | $22.26 | $22.57 | $22.57 | 118,900 |
| 2016-09-28 | $22.58 | $23.02 | $22.38 | $22.74 | $22.74 | 137,700 |
| 2016-09-27 | $23.00 | $23.26 | $22.50 | $22.66 | $22.66 | 239,400 |
| 2016-09-26 | $22.88 | $23.00 | $22.20 | $22.89 | $22.89 | 254,300 |
| 2016-09-23 | $21.93 | $22.96 | $21.71 | $22.89 | $22.89 | 254,700 |
| 2016-09-22 | $21.52 | $21.79 | $21.34 | $21.78 | $21.78 | 108,500 |
| 2016-09-21 | $21.32 | $21.52 | $21.13 | $21.35 | $21.35 | 196,200 |
| 2016-09-20 | $21.17 | $21.54 | $21.07 | $21.18 | $21.18 | 240,400 |
| 2016-09-19 | $21.83 | $21.99 | $20.83 | $21.19 | $21.19 | 279,600 |
| 2016-09-16 | $21.71 | $21.85 | $21.27 | $21.68 | $21.68 | 283,400 |
| 2016-09-15 | $20.93 | $21.88 | $20.53 | $21.66 | $21.66 | 235,100 |
| 2016-09-14 | $19.49 | $21.15 | $19.49 | $21.00 | $21.00 | 599,900 |
| 2016-09-13 | $19.77 | $19.81 | $19.36 | $19.57 | $19.57 | 506,800 |
| 2016-09-12 | $19.24 | $19.88 | $19.21 | $19.83 | $19.83 | 262,900 |
| 2016-09-09 | $19.75 | $19.75 | $19.18 | $19.44 | $19.44 | 109,400 |
| 2016-09-08 | $19.59 | $19.83 | $19.39 | $19.77 | $19.77 | 38,000 |
| 2016-09-07 | $19.53 | $19.76 | $19.16 | $19.74 | $19.74 | 118,800 |
| 2016-09-06 | $19.65 | $19.71 | $19.34 | $19.45 | $19.45 | 134,100 |
| 2016-09-02 | $19.64 | $19.80 | $19.30 | $19.60 | $19.60 | 84,200 |
| 2016-09-01 | $19.53 | $19.80 | $19.47 | $19.64 | $19.64 | 126,400 |
| 2016-08-31 | $18.97 | $19.52 | $18.97 | $19.47 | $19.47 | 72,700 |
| 2016-08-30 | $19.24 | $19.49 | $18.87 | $19.27 | $19.27 | 100,500 |
| 2016-08-29 | $19.31 | $19.47 | $18.89 | $19.17 | $19.17 | 57,000 |
| 2016-08-26 | $19.19 | $19.50 | $19.10 | $19.41 | $19.41 | 123,100 |
| 2016-08-25 | $18.86 | $19.30 | $18.47 | $19.25 | $19.25 | 85,800 |
| 2016-08-24 | $19.44 | $19.45 | $18.78 | $18.85 | $18.85 | 52,600 |
| 2016-08-23 | $18.97 | $19.47 | $17.71 | $19.37 | $19.37 | 68,700 |
| 2016-08-22 | $19.32 | $19.49 | $18.97 | $19.01 | $19.01 | 145,200 |
| 2016-08-19 | $19.73 | $19.80 | $19.42 | $19.46 | $19.46 | 71,500 |
| 2016-08-18 | $19.64 | $19.97 | $19.48 | $19.76 | $19.76 | 112,200 |
| 2016-08-17 | $19.52 | $19.73 | $19.14 | $19.60 | $19.60 | 75,600 |
| 2016-08-16 | $20.13 | $20.15 | $19.53 | $19.59 | $19.59 | 75,700 |
| 2016-08-15 | $19.71 | $20.28 | $19.23 | $20.10 | $20.10 | 133,800 |
| 2016-08-12 | $18.86 | $19.87 | $18.72 | $19.79 | $19.79 | 196,600 |
| 2016-08-11 | $19.03 | $19.12 | $18.48 | $18.99 | $18.99 | 86,600 |
| 2016-08-10 | $19.04 | $19.09 | $18.29 | $19.00 | $19.00 | 62,400 |
| 2016-08-09 | $18.88 | $19.09 | $18.08 | $18.97 | $18.97 | 70,000 |
| 2016-08-08 | $19.08 | $19.19 | $17.50 | $18.84 | $18.84 | 218,000 |
| 2016-08-05 | $18.83 | $19.07 | $17.86 | $18.97 | $18.97 | 75,800 |
| 2016-08-04 | $18.53 | $18.81 | $17.59 | $18.80 | $18.80 | 76,200 |
| 2016-08-03 | $18.33 | $18.80 | $18.14 | $18.66 | $18.66 | 106,900 |
| 2016-08-02 | $18.57 | $18.77 | $18.17 | $18.43 | $18.43 | 126,500 |
| 2016-08-01 | $18.78 | $18.90 | $18.46 | $18.69 | $18.69 | 150,800 |
| 2016-07-29 | $17.23 | $19.01 | $17.07 | $18.83 | $18.83 | 252,500 |
| 2016-07-28 | $16.79 | $17.34 | $16.79 | $17.21 | $17.21 | 159,500 |
| 2016-07-27 | $16.08 | $17.01 | $15.64 | $16.97 | $16.97 | 109,900 |
| 2016-07-26 | $16.61 | $16.87 | $16.40 | $16.70 | $16.70 | 124,000 |
| 2016-07-25 | $16.58 | $16.85 | $16.47 | $16.49 | $16.49 | 47,600 |
| 2016-07-22 | $16.57 | $16.96 | $16.47 | $16.62 | $16.62 | 117,900 |
| 2016-07-21 | $17.04 | $17.37 | $16.45 | $16.54 | $16.54 | 130,500 |
| 2016-07-20 | $17.06 | $17.25 | $16.84 | $17.04 | $17.04 | 65,900 |
| 2016-07-19 | $16.98 | $17.09 | $16.78 | $16.96 | $16.96 | 80,200 |
| 2016-07-18 | $16.90 | $17.12 | $16.67 | $17.03 | $17.03 | 129,400 |
| 2016-07-15 | $17.11 | $17.18 | $16.67 | $16.90 | $16.90 | 218,900 |
| 2016-07-14 | $17.06 | $17.37 | $16.54 | $17.16 | $17.16 | 151,200 |
| 2016-07-13 | $17.13 | $17.45 | $16.88 | $16.99 | $16.99 | 97,900 |
| 2016-07-12 | $16.55 | $17.19 | $16.50 | $17.10 | $17.10 | 213,800 |
| 2016-07-11 | $15.68 | $16.57 | $15.68 | $16.51 | $16.51 | 169,900 |
| 2016-07-08 | $15.43 | $15.82 | $15.39 | $15.64 | $15.64 | 151,100 |
| 2016-07-07 | $15.13 | $15.42 | $15.05 | $15.38 | $15.38 | 123,900 |
| 2016-07-06 | $15.09 | $15.24 | $14.75 | $15.04 | $15.04 | 340,100 |
| 2016-07-05 | $14.54 | $15.25 | $14.41 | $15.12 | $15.12 | 232,500 |
| 2016-07-01 | $14.87 | $15.14 | $14.64 | $14.69 | $14.69 | 153,700 |
| 2016-06-30 | $14.71 | $14.95 | $14.59 | $14.86 | $14.86 | 155,100 |
| 2016-06-29 | $14.47 | $14.76 | $14.40 | $14.64 | $14.64 | 162,500 |
| 2016-06-28 | $14.57 | $14.75 | $14.18 | $14.25 | $14.25 | 181,800 |
| 2016-06-27 | $14.14 | $14.41 | $13.69 | $14.40 | $14.40 | 438,400 |
| 2016-06-24 | $14.03 | $14.37 | $13.78 | $14.27 | $14.27 | 189,400 |
| 2016-06-23 | $14.55 | $14.75 | $14.37 | $14.58 | $14.58 | 222,800 |
| 2016-06-22 | $14.77 | $14.77 | $14.27 | $14.37 | $14.37 | 180,100 |
| 2016-06-21 | $14.81 | $14.92 | $14.53 | $14.75 | $14.75 | 228,600 |
| 2016-06-20 | $14.61 | $14.95 | $14.20 | $14.75 | $14.75 | 196,400 |
| 2016-06-17 | $14.76 | $14.79 | $14.05 | $14.42 | $14.42 | 445,100 |
| 2016-06-16 | $15.04 | $15.12 | $14.71 | $14.83 | $14.83 | 175,900 |
| 2016-06-15 | $15.02 | $15.31 | $14.90 | $15.20 | $15.20 | 128,000 |
| 2016-06-14 | $14.59 | $15.17 | $14.46 | $15.00 | $15.00 | 368,100 |
| 2016-06-13 | $15.10 | $15.13 | $14.57 | $14.65 | $14.65 | 314,100 |
| 2016-06-10 | $15.02 | $15.40 | $15.02 | $15.21 | $15.21 | 277,900 |
| 2016-06-09 | $15.15 | $15.46 | $14.99 | $15.25 | $15.25 | 177,400 |
| 2016-06-08 | $15.26 | $15.55 | $15.14 | $15.28 | $15.28 | 169,400 |
| 2016-06-07 | $14.67 | $15.38 | $14.67 | $15.25 | $15.25 | 274,300 |
| 2016-06-06 | $14.15 | $14.98 | $14.14 | $14.71 | $14.71 | 259,500 |
| 2016-06-03 | $14.92 | $15.04 | $13.76 | $14.15 | $14.15 | 1,139,700 |
| 2016-06-02 | $14.01 | $14.69 | $14.01 | $14.49 | $14.49 | 307,500 |
| 2016-06-01 | $14.63 | $14.71 | $14.04 | $14.10 | $14.10 | 267,000 |
| 2016-05-31 | $14.50 | $14.72 | $14.42 | $14.62 | $14.62 | 259,900 |
| 2016-05-27 | $14.89 | $15.01 | $14.33 | $14.42 | $14.42 | 232,600 |
| 2016-05-26 | $15.16 | $15.47 | $14.50 | $14.78 | $14.78 | 208,400 |
| 2016-05-25 | $15.77 | $15.82 | $15.14 | $15.22 | $15.22 | 173,900 |
| 2016-05-24 | $16.72 | $16.79 | $15.61 | $15.77 | $15.77 | 335,900 |
| 2016-05-23 | $16.78 | $16.96 | $16.54 | $16.55 | $16.55 | 252,700 |
| 2016-05-20 | $16.48 | $16.82 | $16.46 | $16.72 | $16.72 | 113,200 |
| 2016-05-19 | $17.05 | $17.31 | $16.25 | $16.37 | $16.37 | 261,100 |
| 2016-05-18 | $17.13 | $17.39 | $15.97 | $17.16 | $17.16 | 268,800 |
| 2016-05-17 | $17.14 | $17.62 | $17.13 | $17.22 | $17.22 | 75,800 |
| 2016-05-16 | $17.48 | $17.79 | $17.17 | $17.27 | $17.27 | 87,400 |
| 2016-05-13 | $17.19 | $17.73 | $17.05 | $17.43 | $17.43 | 170,000 |
| 2016-05-12 | $17.36 | $17.61 | $17.10 | $17.23 | $17.23 | 59,700 |
| 2016-05-11 | $17.75 | $17.78 | $17.19 | $17.26 | $17.26 | 255,800 |
| 2016-05-10 | $17.48 | $17.97 | $17.28 | $17.83 | $17.83 | 68,500 |
| 2016-05-09 | $17.16 | $17.49 | $17.16 | $17.41 | $17.41 | 75,000 |
| 2016-05-06 | $16.94 | $17.57 | $16.94 | $17.23 | $17.23 | 416,100 |
| 2016-05-05 | $17.39 | $17.62 | $17.04 | $17.07 | $17.07 | 211,900 |
| 2016-05-04 | $17.71 | $18.09 | $17.28 | $17.37 | $17.37 | 155,100 |
| 2016-05-03 | $18.14 | $18.14 | $17.79 | $17.82 | $17.82 | 88,000 |
| 2016-05-02 | $18.43 | $18.46 | $18.10 | $18.35 | $18.35 | 52,000 |
| 2016-04-29 | $18.53 | $18.56 | $18.04 | $18.36 | $18.36 | 55,900 |
| 2016-04-28 | $18.73 | $18.96 | $18.37 | $18.47 | $18.47 | 504,800 |
| 2016-04-27 | $18.56 | $18.95 | $18.33 | $18.88 | $18.88 | 191,500 |
| 2016-04-26 | $18.56 | $18.62 | $18.23 | $18.61 | $18.61 | 68,000 |
| 2016-04-25 | $18.58 | $18.66 | $18.26 | $18.45 | $18.45 | 61,900 |
| 2016-04-22 | $18.87 | $18.90 | $18.55 | $18.68 | $18.68 | 87,300 |
| 2016-04-21 | $18.94 | $19.01 | $18.62 | $18.90 | $18.90 | 48,500 |
| 2016-04-20 | $19.71 | $19.71 | $18.61 | $18.89 | $18.89 | 121,600 |
| 2016-04-19 | $19.62 | $19.79 | $19.32 | $19.38 | $19.38 | 75,700 |
| 2016-04-18 | $19.13 | $19.73 | $19.13 | $19.63 | $19.63 | 142,200 |
| 2016-04-15 | $19.01 | $19.35 | $18.72 | $19.16 | $19.16 | 107,000 |
| 2016-04-14 | $19.65 | $20.00 | $19.15 | $19.20 | $19.20 | 66,700 |
| 2016-04-13 | $19.73 | $20.20 | $19.50 | $20.00 | $20.00 | 168,800 |
| 2016-04-12 | $18.67 | $19.53 | $18.50 | $19.43 | $19.43 | 140,000 |
| 2016-04-11 | $18.34 | $18.74 | $18.34 | $18.71 | $18.71 | 173,400 |
| 2016-04-08 | $18.26 | $18.34 | $17.96 | $18.18 | $18.18 | 41,300 |
| 2016-04-07 | $18.53 | $18.57 | $18.14 | $18.16 | $18.16 | 58,600 |
| 2016-04-06 | $18.04 | $18.68 | $17.95 | $18.59 | $18.59 | 125,200 |
| 2016-04-05 | $18.00 | $18.32 | $18.00 | $18.09 | $18.09 | 205,500 |
| 2016-04-04 | $18.04 | $18.25 | $17.55 | $18.01 | $18.01 | 76,400 |
| 2016-04-01 | $17.86 | $18.09 | $17.69 | $18.00 | $18.00 | 90,000 |
| 2016-03-31 | $18.26 | $18.54 | $18.07 | $18.09 | $18.09 | 55,900 |
| 2016-03-30 | $18.18 | $18.38 | $17.98 | $18.29 | $18.29 | 32,600 |
| 2016-03-29 | $17.62 | $18.25 | $17.43 | $18.06 | $18.06 | 58,100 |
| 2016-03-28 | $18.41 | $18.41 | $17.70 | $17.70 | $17.70 | 50,200 |
| 2016-03-24 | $17.78 | $18.32 | $17.72 | $18.28 | $18.28 | 246,400 |
| 2016-03-23 | $18.92 | $19.01 | $18.06 | $18.19 | $18.19 | 241,100 |
| 2016-03-22 | $19.29 | $19.61 | $18.78 | $18.96 | $18.96 | 337,400 |
| 2016-03-21 | $19.43 | $19.80 | $19.33 | $19.46 | $19.46 | 265,900 |
| 2016-03-18 | $19.30 | $19.87 | $19.16 | $19.53 | $19.53 | 163,300 |
| 2016-03-17 | $18.78 | $19.46 | $18.74 | $19.24 | $19.24 | 123,200 |
| 2016-03-16 | $18.75 | $19.03 | $18.55 | $18.85 | $18.85 | 87,500 |
| 2016-03-15 | $18.86 | $19.29 | $17.86 | $18.92 | $18.92 | 168,700 |
| 2016-03-14 | $17.59 | $19.22 | $17.55 | $19.05 | $19.05 | 216,500 |
| 2016-03-11 | $17.62 | $17.72 | $17.34 | $17.62 | $17.62 | 131,800 |
| 2016-03-10 | $17.62 | $17.93 | $17.44 | $17.51 | $17.51 | 118,300 |
| 2016-03-09 | $17.66 | $17.84 | $17.43 | $17.58 | $17.58 | 99,800 |
| 2016-03-08 | $17.37 | $17.63 | $17.29 | $17.54 | $17.54 | 203,900 |
| 2016-03-07 | $18.17 | $18.20 | $17.43 | $17.55 | $17.55 | 287,500 |
| 2016-03-04 | $17.85 | $18.40 | $17.61 | $18.35 | $18.35 | 109,800 |
| 2016-03-03 | $17.57 | $17.84 | $17.54 | $17.77 | $17.77 | 426,500 |
| 2016-03-02 | $17.64 | $17.93 | $17.39 | $17.66 | $17.66 | 168,700 |
| 2016-03-01 | $17.08 | $17.63 | $17.04 | $17.61 | $17.61 | 293,800 |
| 2016-02-29 | $17.02 | $17.08 | $16.51 | $16.90 | $16.90 | 169,600 |
| 2016-02-26 | $16.80 | $17.21 | $16.40 | $17.08 | $17.08 | 204,000 |
| 2016-02-25 | $16.66 | $16.74 | $16.03 | $16.64 | $16.64 | 270,300 |
| 2016-02-24 | $16.02 | $16.76 | $15.31 | $16.70 | $16.70 | 294,600 |
| 2016-02-23 | $16.72 | $16.72 | $16.01 | $16.22 | $16.22 | 279,200 |
| 2016-02-22 | $16.98 | $17.00 | $16.69 | $16.99 | $16.99 | 138,100 |
| 2016-02-19 | $16.65 | $16.96 | $16.47 | $16.75 | $16.75 | 130,500 |
| 2016-02-18 | $16.30 | $16.92 | $16.30 | $16.68 | $16.68 | 175,700 |
| 2016-02-17 | $16.48 | $16.89 | $16.20 | $16.37 | $16.37 | 199,000 |
| 2016-02-16 | $15.52 | $16.22 | $15.52 | $16.22 | $16.22 | 144,400 |
| 2016-02-12 | $15.00 | $15.60 | $14.94 | $15.33 | $15.33 | 145,400 |
| 2016-02-11 | $15.27 | $15.47 | $14.90 | $15.00 | $15.00 | 347,600 |
| 2016-02-10 | $15.16 | $15.54 | $15.10 | $15.34 | $15.34 | 266,700 |
| 2016-02-09 | $14.88 | $15.34 | $14.88 | $15.10 | $15.10 | 240,600 |
| 2016-02-08 | $15.29 | $15.31 | $14.89 | $15.08 | $15.08 | 279,600 |
| 2016-02-05 | $15.77 | $15.93 | $15.15 | $15.54 | $15.54 | 200,900 |
| 2016-02-04 | $15.58 | $15.94 | $15.48 | $15.86 | $15.86 | 208,800 |
| 2016-02-03 | $16.77 | $17.02 | $15.63 | $15.65 | $15.65 | 317,700 |
| 2016-02-02 | $17.30 | $17.32 | $16.41 | $16.69 | $16.69 | 346,300 |
| 2016-02-01 | $18.43 | $18.43 | $17.21 | $17.46 | $17.46 | 271,800 |
| 2016-01-29 | $18.18 | $18.85 | $18.01 | $18.64 | $18.64 | 190,600 |
| 2016-01-28 | $18.87 | $20.06 | $17.97 | $18.17 | $18.17 | 145,200 |
| 2016-01-27 | $19.33 | $19.67 | $18.32 | $18.50 | $18.50 | 348,000 |
| 2016-01-26 | $19.50 | $19.50 | $18.87 | $19.15 | $19.15 | 197,700 |
| 2016-01-25 | $20.13 | $20.13 | $19.07 | $19.33 | $19.33 | 194,100 |
| 2016-01-22 | $19.88 | $20.43 | $19.81 | $20.15 | $20.15 | 324,400 |
| 2016-01-21 | $19.88 | $20.02 | $19.53 | $19.67 | $19.67 | 248,400 |
| 2016-01-20 | $18.88 | $19.94 | $18.29 | $19.85 | $19.85 | 596,300 |
| 2016-01-19 | $20.35 | $20.41 | $18.91 | $19.22 | $19.22 | 241,300 |
| 2016-01-15 | $20.49 | $20.66 | $20.02 | $20.22 | $20.22 | 232,600 |
| 2016-01-14 | $20.69 | $21.55 | $20.23 | $20.99 | $20.99 | 313,200 |
| 2016-01-13 | $20.95 | $21.08 | $20.40 | $20.64 | $20.64 | 182,500 |
| 2016-01-12 | $21.29 | $21.61 | $20.79 | $20.98 | $20.98 | 373,700 |
| 2016-01-11 | $21.58 | $21.92 | $20.60 | $20.97 | $20.97 | 406,900 |
| 2016-01-08 | $20.35 | $22.40 | $20.22 | $22.12 | $22.12 | 2,015,400 |
| 2016-01-07 | $20.01 | $22.99 | $17.96 | $20.29 | $20.29 | 1,353,100 |
| 2016-01-06 | $16.50 | $16.83 | $16.35 | $16.42 | $16.42 | 95,700 |
| 2016-01-05 | $16.82 | $16.94 | $16.36 | $16.50 | $16.50 | 125,200 |
| 2016-01-04 | $16.95 | $16.97 | $16.42 | $16.74 | $16.74 | 175,700 |
| 2015-12-31 | $17.35 | $17.55 | $17.12 | $17.16 | $17.16 | 79,900 |
| 2015-12-30 | $17.59 | $17.86 | $17.17 | $17.44 | $17.44 | 130,000 |
| 2015-12-29 | $17.97 | $18.22 | $17.63 | $17.69 | $17.69 | 122,100 |
| 2015-12-28 | $18.50 | $18.70 | $17.87 | $17.94 | $17.94 | 144,200 |
| 2015-12-24 | $18.09 | $19.05 | $18.02 | $18.57 | $18.57 | 99,800 |
| 2015-12-23 | $17.92 | $18.26 | $17.80 | $18.01 | $18.01 | 171,100 |
| 2015-12-22 | $18.08 | $18.08 | $17.73 | $17.85 | $17.85 | 95,400 |
| 2015-12-21 | $17.60 | $18.20 | $17.60 | $18.10 | $18.10 | 408,200 |
| 2015-12-18 | $18.48 | $18.63 | $17.49 | $17.53 | $17.53 | 231,700 |
| 2015-12-17 | $18.54 | $18.62 | $18.18 | $18.43 | $18.43 | 67,100 |
| 2015-12-16 | $17.98 | $18.58 | $17.96 | $18.55 | $18.55 | 111,900 |
| 2015-12-15 | $18.41 | $18.63 | $17.75 | $17.88 | $17.88 | 136,700 |
| 2015-12-14 | $17.94 | $18.35 | $17.83 | $18.33 | $18.33 | 111,100 |
| 2015-12-11 | $17.67 | $17.91 | $17.33 | $17.78 | $17.78 | 98,200 |
| 2015-12-10 | $18.20 | $18.44 | $17.79 | $17.91 | $17.91 | 62,600 |
| 2015-12-09 | $17.68 | $18.46 | $17.62 | $18.30 | $18.30 | 148,400 |
| 2015-12-08 | $17.60 | $18.16 | $17.33 | $17.80 | $17.80 | 102,500 |
| 2015-12-07 | $17.56 | $17.95 | $17.15 | $17.74 | $17.74 | 80,800 |
| 2015-12-04 | $17.60 | $18.01 | $17.50 | $17.65 | $17.65 | 80,800 |
| 2015-12-03 | $18.35 | $18.49 | $17.58 | $17.60 | $17.60 | 164,600 |
| 2015-12-02 | $18.08 | $18.71 | $17.83 | $18.15 | $18.15 | 135,200 |
| 2015-12-01 | $18.04 | $18.74 | $17.82 | $18.04 | $18.04 | 273,000 |
| 2015-11-30 | $16.65 | $18.18 | $16.45 | $18.04 | $18.04 | 350,600 |
| 2015-11-27 | $15.99 | $16.69 | $15.79 | $16.62 | $16.62 | 50,000 |
| 2015-11-25 | $15.39 | $16.07 | $15.39 | $15.96 | $15.96 | 174,700 |
| 2015-11-24 | $15.12 | $15.64 | $15.07 | $15.40 | $15.40 | 346,600 |
| 2015-11-23 | $15.12 | $15.47 | $14.98 | $15.19 | $15.19 | 287,900 |
| 2015-11-20 | $15.21 | $15.33 | $14.92 | $15.09 | $15.09 | 104,100 |
| 2015-11-19 | $15.26 | $15.63 | $15.16 | $15.16 | $15.16 | 83,800 |
| 2015-11-18 | $15.39 | $15.94 | $14.87 | $15.27 | $15.27 | 427,100 |
| 2015-11-17 | $15.16 | $16.85 | $15.16 | $15.40 | $15.40 | 217,900 |
| 2015-11-16 | $14.83 | $15.32 | $14.78 | $15.10 | $15.10 | 82,100 |
| 2015-11-13 | $14.77 | $15.06 | $14.66 | $14.91 | $14.91 | 67,200 |
| 2015-11-12 | $14.63 | $15.74 | $14.55 | $14.83 | $14.83 | 71,500 |
| 2015-11-11 | $15.02 | $15.02 | $14.64 | $14.74 | $14.74 | 76,800 |
| 2015-11-10 | $15.11 | $15.13 | $14.72 | $15.00 | $15.00 | 79,900 |
| 2015-11-09 | $15.26 | $15.53 | $15.05 | $15.23 | $15.23 | 60,000 |
| 2015-11-06 | $15.02 | $16.02 | $14.73 | $15.35 | $15.35 | 261,200 |
| 2015-11-05 | $15.14 | $16.58 | $14.60 | $14.87 | $14.87 | 426,100 |
| 2015-11-04 | $16.17 | $16.17 | $14.95 | $14.98 | $14.98 | 167,300 |
| 2015-11-03 | $15.77 | $16.19 | $15.57 | $16.17 | $16.17 | 199,800 |
| 2015-11-02 | $15.92 | $16.46 | $15.60 | $15.75 | $15.75 | 221,700 |
| 2015-10-30 | $15.45 | $16.41 | $15.45 | $15.96 | $15.96 | 281,900 |
| 2015-10-29 | $16.26 | $16.84 | $15.06 | $16.44 | $16.44 | 290,000 |
| 2015-10-28 | $15.50 | $16.85 | $15.28 | $16.85 | $16.85 | 265,700 |
| 2015-10-27 | $15.71 | $16.03 | $15.37 | $15.52 | $15.52 | 419,900 |
| 2015-10-26 | $16.06 | $16.24 | $15.71 | $15.81 | $15.81 | 151,100 |
| 2015-10-23 | $16.11 | $16.11 | $15.78 | $15.92 | $15.92 | 111,000 |
| 2015-10-22 | $16.37 | $17.05 | $15.67 | $15.97 | $15.97 | 154,800 |
| 2015-10-21 | $17.02 | $17.19 | $16.20 | $16.23 | $16.23 | 82,900 |
| 2015-10-20 | $16.74 | $17.15 | $16.63 | $16.97 | $16.97 | 90,400 |
| 2015-10-19 | $16.85 | $17.07 | $16.66 | $16.70 | $16.70 | 39,600 |
| 2015-10-16 | $16.87 | $16.98 | $16.73 | $16.91 | $16.91 | 40,900 |
| 2015-10-15 | $16.64 | $17.11 | $16.41 | $16.78 | $16.78 | 116,600 |
| 2015-10-14 | $16.95 | $17.11 | $16.46 | $16.59 | $16.59 | 137,800 |
| 2015-10-13 | $16.25 | $17.34 | $16.25 | $16.93 | $16.93 | 204,400 |
| 2015-10-12 | $16.85 | $16.85 | $16.23 | $16.37 | $16.37 | 86,000 |
| 2015-10-09 | $16.40 | $16.90 | $16.18 | $16.85 | $16.85 | 135,300 |
| 2015-10-08 | $16.00 | $16.41 | $15.65 | $16.34 | $16.34 | 133,800 |
| 2015-10-07 | $16.10 | $16.38 | $15.69 | $15.96 | $15.96 | 85,600 |
| 2015-10-06 | $15.52 | $16.01 | $15.41 | $15.91 | $15.91 | 128,800 |
| 2015-10-05 | $14.61 | $15.71 | $14.55 | $15.52 | $15.52 | 936,700 |
| 2015-10-02 | $13.81 | $14.58 | $13.81 | $14.48 | $14.48 | 294,300 |
| 2015-10-01 | $13.75 | $13.99 | $13.55 | $13.92 | $13.92 | 168,200 |
| 2015-09-30 | $13.40 | $13.82 | $13.40 | $13.75 | $13.75 | 186,200 |
| 2015-09-29 | $13.15 | $13.39 | $13.07 | $13.29 | $13.29 | 117,400 |
| 2015-09-28 | $13.33 | $13.39 | $13.04 | $13.10 | $13.10 | 161,200 |
| 2015-09-25 | $13.77 | $13.89 | $13.34 | $13.42 | $13.42 | 104,400 |
| 2015-09-24 | $13.37 | $13.72 | $13.19 | $13.64 | $13.64 | 78,900 |
| 2015-09-23 | $13.72 | $13.85 | $13.28 | $13.41 | $13.41 | 224,000 |
| 2015-09-22 | $14.43 | $14.54 | $13.67 | $13.77 | $13.77 | 623,700 |
| 2015-09-21 | $14.92 | $14.92 | $14.48 | $14.63 | $14.63 | 340,400 |
| 2015-09-18 | $14.78 | $14.89 | $14.53 | $14.87 | $14.87 | 222,300 |
| 2015-09-17 | $14.99 | $15.20 | $14.80 | $14.94 | $14.94 | 221,000 |
| 2015-09-16 | $14.57 | $15.32 | $14.52 | $14.96 | $14.96 | 395,500 |
| 2015-09-15 | $14.61 | $14.74 | $14.42 | $14.56 | $14.56 | 74,900 |
| 2015-09-14 | $14.58 | $14.58 | $14.38 | $14.53 | $14.53 | 157,000 |
| 2015-09-11 | $14.55 | $14.63 | $14.37 | $14.57 | $14.57 | 51,500 |
| 2015-09-10 | $14.49 | $14.79 | $14.40 | $14.66 | $14.66 | 121,700 |
| 2015-09-09 | $15.05 | $15.47 | $14.45 | $14.51 | $14.51 | 183,500 |
| 2015-09-08 | $14.42 | $15.16 | $14.42 | $15.02 | $15.02 | 163,500 |
| 2015-09-04 | $14.29 | $14.47 | $14.10 | $14.27 | $14.27 | 198,200 |
| 2015-09-03 | $14.59 | $14.69 | $14.38 | $14.39 | $14.39 | 158,300 |
MakeMyTrip Ltd (MMYT) News Headlines
Recent MakeMyTrip Ltd (MMYT) News
Similar Companies to MakeMyTrip Ltd (MMYT) in the Travel Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Royal Caribbean Group | RCL | Travel Services | Consumer Cyclical | 56,000 |
| Trip.com Group Ltd | TCOM | Travel Services | Consumer Cyclical | 29,104 |
| Expedia Group Inc | EXPE | Travel Services | Consumer Cyclical | 24,000 |
| Booking Holdings Inc | BKNG | Travel Services | Consumer Cyclical | 20,000 |
| Norwegian Cruise Line Holdings Ltd | NCLH | Travel Services | Consumer Cyclical | 11,419 |
| Tuniu Corp | TOUR | Travel Services | Consumer Cyclical | 9,000 |
| Despegar.com Corp | DESP | Travel Services | Consumer Cyclical | 7,000 |
| TripAdvisor Inc | TRIP | Travel Services | Consumer Cyclical | 6,700 |
| Yatra Online Inc | YTRA | Travel Services | Consumer Cyclical | 4,226 |
| MakeMyTrip Ltd | MMYT | Travel Services | Consumer Cyclical | 2,000 |