Mercury Systems Inc (MRCY) Exchange: NASDAQ
Data as of May 2, 2025
$51.46 ($1.43) 2.86%
Mercury Systems Inc - Daily Information
Click for more stock information on Mercury Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.50 |
| Previous Close | $51.46 |
| High | $51.55 |
| Low | $49.50 |
| Adjusted Open | $49.50 |
| Previous Adjusted Close | $51.46 |
| Adjusted High | $51.55 |
| Adjusted Low | $49.50 |
About Mercury Systems Inc (MRCY)
Mercury Systems Inc (MRCY) is a leading provider of secure mission computing, open engineering, and radar processing solutions for defense and intelligence customers. Established in 1981, the company has since enjoyed years of growth and has evolved into a trusted partner and supplier of commercial grade off-the-shelf (COTS) solutions for the US government. Operating throughout the US and Canada, they provide mission critical technologies and capabilities to the men and women who serve our country. Their engineering, operations, and sales organizations are passionately focused on the customer, leading to an unparalleled level of responsiveness and service.
Invest in Mercury Systems Inc (MRCY)
Historical Stock Data for Mercury Systems Inc (MRCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $49.50 | $51.55 | $49.50 | $51.46 | $51.46 | 376,854 |
| 2025-05-01 | $50.06 | $50.97 | $49.43 | $50.03 | $50.03 | 489,445 |
| 2025-04-30 | $50.10 | $50.60 | $49.38 | $50.00 | $50.00 | 445,528 |
| 2025-04-29 | $49.63 | $50.51 | $49.51 | $50.16 | $50.16 | 425,408 |
| 2025-04-28 | $50.22 | $50.80 | $49.04 | $49.73 | $49.73 | 306,705 |
| 2025-04-25 | $49.30 | $49.86 | $48.90 | $49.75 | $49.75 | 401,517 |
| 2025-04-24 | $47.87 | $50.00 | $47.61 | $49.83 | $49.83 | 460,430 |
| 2025-04-23 | $49.00 | $50.09 | $47.49 | $48.06 | $48.06 | 593,495 |
| 2025-04-22 | $47.24 | $48.30 | $46.58 | $47.96 | $47.96 | 648,271 |
| 2025-04-21 | $47.57 | $47.65 | $46.30 | $47.24 | $47.24 | 333,367 |
| 2025-04-17 | $47.25 | $48.51 | $46.89 | $47.96 | $47.96 | 933,657 |
| 2025-04-16 | $47.43 | $48.09 | $46.70 | $47.71 | $47.71 | 496,531 |
| 2025-04-15 | $47.16 | $48.24 | $47.16 | $48.03 | $48.03 | 452,579 |
| 2025-04-14 | $46.56 | $47.52 | $45.67 | $47.16 | $47.16 | 506,035 |
| 2025-04-11 | $45.77 | $46.83 | $44.04 | $46.18 | $46.18 | 713,083 |
| 2025-04-10 | $43.69 | $45.00 | $43.00 | $44.75 | $44.75 | 491,210 |
| 2025-04-09 | $42.57 | $45.46 | $42.12 | $44.61 | $44.61 | 1,225,572 |
| 2025-04-08 | $43.08 | $43.73 | $42.00 | $42.96 | $42.96 | 761,168 |
| 2025-04-07 | $42.07 | $43.39 | $39.89 | $41.52 | $41.52 | 1,082,609 |
| 2025-04-04 | $42.88 | $44.20 | $42.09 | $43.62 | $43.62 | 1,451,430 |
| 2025-04-03 | $42.98 | $45.61 | $42.98 | $44.37 | $44.37 | 764,263 |
| 2025-04-02 | $42.87 | $45.28 | $42.51 | $45.12 | $45.12 | 504,746 |
| 2025-04-01 | $42.04 | $43.52 | $41.75 | $43.49 | $43.49 | 456,077 |
| 2025-03-31 | $42.15 | $43.45 | $41.19 | $43.09 | $43.09 | 385,520 |
| 2025-03-28 | $43.55 | $44.02 | $42.36 | $42.82 | $42.82 | 341,706 |
| 2025-03-27 | $44.47 | $45.06 | $43.40 | $43.60 | $43.60 | 327,153 |
| 2025-03-26 | $46.30 | $46.53 | $44.41 | $44.72 | $44.72 | 337,510 |
| 2025-03-25 | $46.53 | $48.16 | $45.78 | $46.55 | $46.55 | 528,391 |
| 2025-03-24 | $45.98 | $46.72 | $45.54 | $46.59 | $46.59 | 283,676 |
| 2025-03-21 | $45.96 | $46.39 | $45.10 | $45.29 | $45.29 | 1,019,113 |
| 2025-03-20 | $45.74 | $46.74 | $45.59 | $46.46 | $46.46 | 354,229 |
| 2025-03-19 | $45.66 | $46.65 | $45.26 | $46.34 | $46.34 | 285,449 |
| 2025-03-18 | $45.95 | $46.19 | $45.22 | $45.65 | $45.65 | 443,454 |
| 2025-03-17 | $46.37 | $47.03 | $45.86 | $46.44 | $46.44 | 471,287 |
| 2025-03-14 | $45.13 | $46.97 | $45.13 | $46.52 | $46.52 | 624,215 |
| 2025-03-13 | $43.72 | $45.37 | $42.76 | $45.08 | $45.08 | 800,666 |
| 2025-03-12 | $43.60 | $43.60 | $41.90 | $42.10 | $42.10 | 484,159 |
| 2025-03-11 | $42.53 | $43.94 | $41.52 | $43.24 | $43.24 | 559,199 |
| 2025-03-10 | $43.18 | $43.55 | $42.17 | $42.53 | $42.53 | 691,804 |
| 2025-03-07 | $43.19 | $44.33 | $42.69 | $43.84 | $43.84 | 472,448 |
| 2025-03-06 | $43.45 | $44.16 | $42.98 | $43.80 | $43.80 | 561,258 |
| 2025-03-05 | $43.35 | $44.05 | $42.78 | $43.97 | $43.97 | 463,970 |
| 2025-03-04 | $42.57 | $44.22 | $42.36 | $43.28 | $43.28 | 337,767 |
| 2025-03-03 | $44.58 | $45.00 | $43.18 | $43.61 | $43.61 | 389,863 |
| 2025-02-28 | $43.13 | $44.42 | $42.88 | $44.41 | $44.41 | 395,941 |
| 2025-02-27 | $44.69 | $44.69 | $43.16 | $43.35 | $43.35 | 336,218 |
| 2025-02-26 | $43.83 | $44.36 | $42.62 | $43.16 | $43.16 | 426,261 |
| 2025-02-25 | $42.36 | $43.89 | $41.93 | $43.48 | $43.48 | 506,109 |
| 2025-02-24 | $42.92 | $43.04 | $41.80 | $42.39 | $42.39 | 355,042 |
| 2025-02-21 | $43.47 | $43.50 | $42.15 | $42.51 | $42.51 | 463,815 |
| 2025-02-20 | $43.76 | $43.78 | $42.30 | $43.06 | $43.06 | 467,077 |
| 2025-02-19 | $44.23 | $44.34 | $43.35 | $44.00 | $44.00 | 507,380 |
| 2025-02-18 | $45.12 | $45.12 | $43.65 | $44.64 | $44.64 | 483,054 |
| 2025-02-14 | $45.72 | $45.82 | $43.64 | $44.45 | $44.45 | 566,724 |
| 2025-02-13 | $45.99 | $46.22 | $45.25 | $45.64 | $45.64 | 464,906 |
| 2025-02-12 | $45.97 | $46.67 | $45.35 | $45.77 | $45.77 | 532,467 |
| 2025-02-11 | $46.63 | $46.84 | $45.72 | $46.76 | $46.76 | 501,182 |
| 2025-02-10 | $45.72 | $47.07 | $45.01 | $46.99 | $46.99 | 531,904 |
| 2025-02-07 | $47.17 | $47.17 | $44.94 | $45.35 | $45.35 | 764,303 |
| 2025-02-06 | $49.54 | $50.26 | $46.07 | $47.34 | $47.34 | 864,043 |
| 2025-02-05 | $52.25 | $52.25 | $48.06 | $49.88 | $49.88 | 3,390,913 |
| 2025-02-04 | $41.76 | $42.55 | $40.91 | $42.09 | $42.09 | 639,168 |
| 2025-02-03 | $40.55 | $42.41 | $40.24 | $41.99 | $41.99 | 479,631 |
| 2025-01-31 | $40.75 | $42.29 | $40.58 | $41.69 | $41.69 | 437,454 |
| 2025-01-30 | $39.96 | $40.96 | $39.96 | $40.60 | $40.60 | 305,384 |
| 2025-01-29 | $41.05 | $41.43 | $39.42 | $39.67 | $39.67 | 292,606 |
| 2025-01-28 | $41.00 | $41.47 | $40.65 | $41.22 | $41.22 | 268,365 |
| 2025-01-27 | $42.42 | $42.82 | $40.88 | $41.10 | $41.10 | 317,707 |
| 2025-01-24 | $42.23 | $43.05 | $41.82 | $42.71 | $42.71 | 278,744 |
| 2025-01-23 | $42.57 | $42.72 | $41.91 | $42.46 | $42.46 | 294,521 |
| 2025-01-22 | $43.34 | $43.48 | $42.08 | $42.68 | $42.68 | 336,639 |
| 2025-01-21 | $43.73 | $44.60 | $43.28 | $43.58 | $43.58 | 505,320 |
| 2025-01-17 | $43.29 | $43.35 | $42.03 | $42.92 | $42.92 | 752,189 |
| 2025-01-16 | $43.49 | $43.49 | $42.54 | $42.86 | $42.86 | 240,467 |
| 2025-01-15 | $43.74 | $43.85 | $42.18 | $43.28 | $43.28 | 236,228 |
| 2025-01-14 | $42.24 | $43.32 | $42.07 | $43.01 | $43.01 | 283,171 |
| 2025-01-13 | $41.63 | $42.00 | $40.80 | $41.75 | $41.75 | 365,636 |
| 2025-01-10 | $42.96 | $42.96 | $41.27 | $41.90 | $41.90 | 438,265 |
| 2025-01-08 | $42.01 | $43.87 | $41.10 | $43.76 | $43.76 | 493,194 |
| 2025-01-07 | $42.77 | $43.07 | $41.71 | $42.42 | $42.42 | 432,380 |
| 2025-01-06 | $42.85 | $43.16 | $42.40 | $42.87 | $42.87 | 358,774 |
| 2025-01-03 | $42.41 | $43.31 | $42.26 | $42.66 | $42.66 | 403,387 |
| 2025-01-02 | $42.41 | $42.87 | $41.90 | $42.32 | $42.32 | 335,091 |
| 2024-12-31 | $42.31 | $42.46 | $41.50 | $42.00 | $42.00 | 466,689 |
| 2024-12-30 | $41.40 | $42.11 | $40.50 | $42.00 | $42.00 | 388,081 |
| 2024-12-27 | $41.90 | $42.47 | $41.25 | $41.85 | $41.85 | 602,242 |
| 2024-12-26 | $40.64 | $42.07 | $40.28 | $41.99 | $41.99 | 337,733 |
| 2024-12-24 | $40.57 | $40.85 | $40.22 | $40.68 | $40.68 | 112,549 |
| 2024-12-23 | $39.76 | $40.50 | $39.57 | $40.30 | $40.30 | 554,124 |
| 2024-12-20 | $38.55 | $39.79 | $38.53 | $39.70 | $39.70 | 1,694,669 |
| 2024-12-19 | $38.41 | $39.21 | $38.16 | $39.02 | $39.02 | 517,769 |
| 2024-12-18 | $38.45 | $39.12 | $37.65 | $38.07 | $38.07 | 711,419 |
| 2024-12-17 | $39.19 | $39.19 | $37.85 | $38.24 | $38.24 | 444,524 |
| 2024-12-16 | $38.23 | $39.37 | $38.09 | $39.33 | $39.33 | 434,127 |
| 2024-12-13 | $38.73 | $39.49 | $37.50 | $37.87 | $37.87 | 394,633 |
| 2024-12-12 | $39.02 | $39.91 | $38.58 | $38.68 | $38.68 | 570,508 |
| 2024-12-11 | $38.32 | $39.35 | $37.83 | $39.19 | $39.19 | 500,538 |
| 2024-12-10 | $38.07 | $38.54 | $37.61 | $38.09 | $38.09 | 387,372 |
| 2024-12-09 | $38.65 | $38.97 | $37.28 | $38.07 | $38.07 | 364,760 |
| 2024-12-06 | $38.75 | $39.19 | $37.87 | $38.32 | $38.32 | 362,297 |
| 2024-12-05 | $39.60 | $39.83 | $38.28 | $38.37 | $38.37 | 666,242 |
| 2024-12-04 | $39.14 | $40.63 | $38.55 | $39.69 | $39.69 | 2,116,838 |
| 2024-12-03 | $39.87 | $40.00 | $38.81 | $39.14 | $39.14 | 381,842 |
| 2024-12-02 | $41.06 | $41.24 | $39.56 | $40.01 | $40.01 | 390,112 |
| 2024-11-29 | $41.56 | $41.94 | $40.91 | $41.13 | $41.13 | 228,221 |
| 2024-11-27 | $41.97 | $42.20 | $40.82 | $41.05 | $41.05 | 221,817 |
| 2024-11-26 | $40.71 | $41.85 | $40.57 | $41.51 | $41.51 | 258,528 |
| 2024-11-25 | $41.43 | $41.75 | $40.71 | $40.94 | $40.94 | 488,086 |
| 2024-11-22 | $40.37 | $41.39 | $40.04 | $40.94 | $40.94 | 288,462 |
| 2024-11-21 | $39.00 | $40.19 | $38.48 | $39.98 | $39.98 | 336,636 |
| 2024-11-20 | $38.70 | $39.19 | $38.32 | $38.92 | $38.92 | 303,519 |
| 2024-11-19 | $38.57 | $39.21 | $38.45 | $38.97 | $38.97 | 283,028 |
| 2024-11-18 | $39.49 | $39.77 | $38.28 | $38.73 | $38.73 | 435,494 |
| 2024-11-15 | $41.03 | $41.07 | $39.19 | $39.32 | $39.32 | 418,871 |
| 2024-11-14 | $43.21 | $43.80 | $40.60 | $40.84 | $40.84 | 409,746 |
| 2024-11-13 | $44.28 | $44.63 | $43.03 | $43.27 | $43.27 | 458,428 |
| 2024-11-12 | $43.88 | $44.47 | $43.03 | $43.64 | $43.64 | 360,985 |
| 2024-11-11 | $43.87 | $44.25 | $42.36 | $43.91 | $43.91 | 669,157 |
| 2024-11-08 | $42.20 | $43.33 | $41.45 | $42.70 | $42.70 | 718,297 |
| 2024-11-07 | $42.30 | $42.31 | $40.10 | $41.95 | $41.95 | 981,854 |
| 2024-11-06 | $41.14 | $42.93 | $39.17 | $42.22 | $42.22 | 1,547,616 |
| 2024-11-05 | $33.14 | $34.47 | $32.96 | $34.19 | $34.19 | 575,291 |
| 2024-11-04 | $32.93 | $33.88 | $32.76 | $33.25 | $33.25 | 431,236 |
| 2024-11-01 | $32.70 | $33.63 | $32.64 | $33.18 | $33.18 | 402,015 |
| 2024-10-31 | $33.55 | $33.57 | $32.32 | $32.35 | $32.35 | 406,082 |
| 2024-10-30 | $33.43 | $33.96 | $33.36 | $33.37 | $33.37 | 438,938 |
| 2024-10-29 | $33.62 | $33.66 | $33.13 | $33.50 | $33.50 | 190,998 |
| 2024-10-28 | $33.60 | $34.11 | $33.36 | $33.66 | $33.66 | 268,810 |
| 2024-10-25 | $33.51 | $34.04 | $33.35 | $33.42 | $33.42 | 306,844 |
| 2024-10-24 | $33.81 | $34.09 | $33.18 | $33.19 | $33.19 | 270,682 |
| 2024-10-23 | $34.22 | $34.47 | $33.43 | $33.80 | $33.80 | 342,582 |
| 2024-10-22 | $34.45 | $34.63 | $33.76 | $34.31 | $34.31 | 426,782 |
| 2024-10-21 | $34.78 | $35.07 | $34.23 | $34.45 | $34.45 | 393,175 |
| 2024-10-18 | $34.44 | $34.66 | $33.95 | $34.50 | $34.50 | 539,289 |
| 2024-10-17 | $35.55 | $35.55 | $34.31 | $34.39 | $34.39 | 365,774 |
| 2024-10-16 | $36.13 | $36.48 | $35.50 | $35.61 | $35.61 | 425,888 |
| 2024-10-15 | $35.82 | $36.48 | $35.59 | $35.99 | $35.99 | 535,580 |
| 2024-10-14 | $36.20 | $36.24 | $35.49 | $35.85 | $35.85 | 398,300 |
| 2024-10-11 | $35.40 | $36.65 | $35.40 | $36.20 | $36.20 | 543,102 |
| 2024-10-10 | $35.95 | $35.95 | $35.18 | $35.44 | $35.44 | 448,863 |
| 2024-10-09 | $36.68 | $36.95 | $36.08 | $36.27 | $36.27 | 249,008 |
| 2024-10-08 | $36.87 | $37.05 | $36.46 | $36.62 | $36.62 | 334,277 |
| 2024-10-07 | $37.30 | $37.53 | $36.32 | $36.75 | $36.75 | 288,417 |
| 2024-10-04 | $37.82 | $37.91 | $37.19 | $37.35 | $37.35 | 217,595 |
| 2024-10-03 | $37.26 | $37.41 | $36.68 | $37.24 | $37.24 | 339,970 |
| 2024-10-02 | $37.93 | $38.35 | $37.52 | $37.53 | $37.53 | 285,489 |
| 2024-10-01 | $36.98 | $38.44 | $36.46 | $37.89 | $37.89 | 486,110 |
| 2024-09-30 | $37.15 | $38.00 | $36.71 | $37.00 | $37.00 | 346,476 |
| 2024-09-27 | $37.49 | $37.85 | $36.89 | $37.50 | $37.50 | 357,599 |
| 2024-09-26 | $36.83 | $37.23 | $36.56 | $36.97 | $36.97 | 248,697 |
| 2024-09-25 | $36.52 | $36.80 | $36.04 | $36.20 | $36.20 | 335,421 |
| 2024-09-24 | $36.27 | $36.66 | $35.33 | $36.58 | $36.58 | 373,458 |
| 2024-09-23 | $36.09 | $36.68 | $35.71 | $36.11 | $36.11 | 268,693 |
| 2024-09-20 | $35.34 | $36.00 | $35.26 | $35.90 | $35.90 | 1,652,366 |
| 2024-09-19 | $37.22 | $37.22 | $35.48 | $35.56 | $35.56 | 396,451 |
| 2024-09-18 | $36.80 | $37.57 | $36.26 | $36.31 | $36.31 | 410,800 |
| 2024-09-17 | $37.67 | $38.09 | $36.80 | $36.85 | $36.85 | 491,339 |
| 2024-09-16 | $38.04 | $38.18 | $36.87 | $37.48 | $37.48 | 438,507 |
| 2024-09-13 | $37.13 | $38.12 | $36.78 | $38.02 | $38.02 | 316,747 |
| 2024-09-12 | $36.06 | $37.11 | $35.82 | $36.83 | $36.83 | 371,238 |
| 2024-09-11 | $35.89 | $36.72 | $35.34 | $35.92 | $35.92 | 471,558 |
| 2024-09-10 | $36.45 | $36.65 | $35.82 | $35.97 | $35.97 | 302,241 |
| 2024-09-09 | $36.45 | $36.88 | $35.62 | $36.26 | $36.26 | 411,702 |
| 2024-09-06 | $37.50 | $37.77 | $36.18 | $36.40 | $36.40 | 382,915 |
| 2024-09-05 | $37.57 | $38.22 | $37.11 | $37.58 | $37.58 | 285,744 |
| 2024-09-04 | $37.18 | $38.10 | $36.85 | $37.54 | $37.54 | 337,878 |
| 2024-09-03 | $37.37 | $37.52 | $36.88 | $37.19 | $37.19 | 482,557 |
| 2024-08-30 | $38.23 | $38.25 | $37.19 | $37.90 | $37.90 | 446,763 |
| 2024-08-29 | $37.25 | $38.08 | $37.08 | $37.55 | $37.55 | 385,602 |
| 2024-08-28 | $37.25 | $37.89 | $37.04 | $37.10 | $37.10 | 388,710 |
| 2024-08-27 | $37.12 | $37.90 | $36.80 | $37.28 | $37.28 | 457,976 |
| 2024-08-26 | $37.85 | $37.85 | $37.20 | $37.38 | $37.38 | 507,776 |
| 2024-08-23 | $37.16 | $37.92 | $37.02 | $37.49 | $37.49 | 532,067 |
| 2024-08-22 | $38.26 | $38.47 | $36.72 | $36.90 | $36.90 | 663,039 |
| 2024-08-21 | $38.96 | $39.05 | $38.10 | $38.34 | $38.34 | 499,379 |
| 2024-08-20 | $39.48 | $39.75 | $38.38 | $38.71 | $38.71 | 487,889 |
| 2024-08-19 | $40.24 | $40.91 | $39.00 | $39.99 | $39.99 | 962,257 |
| 2024-08-16 | $40.22 | $40.96 | $39.69 | $40.10 | $40.10 | 1,034,318 |
| 2024-08-15 | $40.53 | $41.35 | $39.50 | $40.12 | $40.12 | 1,900,544 |
| 2024-08-14 | $40.48 | $42.72 | $39.12 | $40.00 | $40.00 | 5,635,435 |
| 2024-08-13 | $34.35 | $34.79 | $33.49 | $34.00 | $34.00 | 983,506 |
| 2024-08-12 | $35.53 | $35.58 | $33.45 | $33.94 | $33.94 | 473,510 |
| 2024-08-09 | $34.70 | $35.62 | $34.48 | $35.60 | $35.60 | 718,463 |
| 2024-08-08 | $34.14 | $34.85 | $33.73 | $34.66 | $34.66 | 280,927 |
| 2024-08-07 | $34.05 | $34.57 | $33.55 | $33.78 | $33.78 | 792,246 |
| 2024-08-06 | $33.10 | $33.84 | $32.49 | $33.60 | $33.60 | 387,754 |
| 2024-08-05 | $31.66 | $33.31 | $31.66 | $32.87 | $32.87 | 344,499 |
| 2024-08-02 | $33.25 | $33.70 | $32.83 | $33.68 | $33.68 | 311,250 |
| 2024-08-01 | $35.42 | $35.42 | $33.79 | $34.38 | $34.38 | 467,986 |
| 2024-07-31 | $34.92 | $36.36 | $34.44 | $35.55 | $35.55 | 454,937 |
| 2024-07-30 | $35.20 | $35.67 | $34.12 | $34.64 | $34.64 | 459,740 |
| 2024-07-29 | $35.17 | $35.40 | $34.43 | $35.08 | $35.08 | 468,006 |
| 2024-07-26 | $35.06 | $35.60 | $34.75 | $35.34 | $35.34 | 696,655 |
| 2024-07-25 | $34.86 | $35.42 | $34.43 | $34.55 | $34.55 | 628,310 |
| 2024-07-24 | $35.02 | $35.51 | $34.45 | $34.75 | $34.75 | 940,809 |
| 2024-07-23 | $33.96 | $35.37 | $33.96 | $35.17 | $35.17 | 507,132 |
| 2024-07-22 | $33.25 | $34.21 | $32.88 | $34.15 | $34.15 | 518,584 |
| 2024-07-19 | $32.35 | $34.22 | $31.94 | $33.39 | $33.39 | 1,674,105 |
| 2024-07-18 | $32.94 | $33.47 | $32.34 | $32.36 | $32.36 | 588,070 |
| 2024-07-17 | $33.49 | $34.28 | $32.91 | $33.45 | $33.45 | 545,798 |
| 2024-07-16 | $32.78 | $33.81 | $32.50 | $33.78 | $33.78 | 755,829 |
| 2024-07-15 | $31.42 | $32.48 | $30.77 | $32.41 | $32.41 | 621,191 |
| 2024-07-12 | $31.69 | $31.84 | $31.15 | $31.18 | $31.18 | 352,540 |
| 2024-07-11 | $30.41 | $31.31 | $30.31 | $31.29 | $31.29 | 578,699 |
| 2024-07-10 | $30.77 | $30.83 | $29.84 | $29.85 | $29.85 | 328,705 |
| 2024-07-09 | $30.10 | $30.63 | $29.93 | $30.48 | $30.48 | 404,298 |
| 2024-07-08 | $29.46 | $30.22 | $29.35 | $30.10 | $30.10 | 482,524 |
| 2024-07-05 | $28.99 | $29.29 | $28.78 | $29.17 | $29.17 | 327,619 |
| 2024-07-03 | $28.96 | $29.30 | $28.66 | $29.11 | $29.11 | 191,238 |
| 2024-07-02 | $28.45 | $29.50 | $28.45 | $28.94 | $28.94 | 590,211 |
| 2024-07-01 | $27.01 | $28.38 | $27.01 | $28.35 | $28.35 | 1,108,648 |
| 2024-06-28 | $26.96 | $27.53 | $26.53 | $26.99 | $26.99 | 7,942,214 |
| 2024-06-27 | $27.17 | $27.41 | $26.59 | $26.76 | $26.76 | 724,728 |
| 2024-06-26 | $27.03 | $27.43 | $26.91 | $27.21 | $27.21 | 617,415 |
| 2024-06-25 | $28.06 | $28.32 | $26.97 | $27.10 | $27.10 | 717,390 |
| 2024-06-24 | $28.30 | $29.55 | $28.06 | $28.18 | $28.18 | 566,120 |
| 2024-06-21 | $26.72 | $28.34 | $26.62 | $28.24 | $28.24 | 2,132,403 |
| 2024-06-20 | $27.73 | $28.26 | $26.48 | $26.61 | $26.61 | 698,217 |
| 2024-06-18 | $27.96 | $28.19 | $27.45 | $27.80 | $27.80 | 808,902 |
| 2024-06-17 | $28.52 | $28.91 | $27.99 | $28.13 | $28.13 | 807,442 |
| 2024-06-14 | $28.48 | $28.87 | $27.94 | $28.69 | $28.69 | 338,123 |
| 2024-06-13 | $30.23 | $30.23 | $28.76 | $28.82 | $28.82 | 336,333 |
| 2024-06-12 | $30.74 | $30.74 | $29.97 | $30.20 | $30.20 | 317,650 |
| 2024-06-11 | $30.38 | $30.38 | $29.84 | $30.18 | $30.18 | 264,183 |
| 2024-06-10 | $30.00 | $30.73 | $29.99 | $30.71 | $30.71 | 248,080 |
| 2024-06-07 | $29.83 | $30.42 | $29.83 | $30.23 | $30.23 | 272,893 |
| 2024-06-06 | $30.27 | $30.62 | $30.00 | $30.17 | $30.17 | 360,671 |
| 2024-06-05 | $30.31 | $30.46 | $29.96 | $30.38 | $30.38 | 283,755 |
| 2024-06-04 | $31.31 | $31.50 | $30.30 | $30.33 | $30.33 | 356,973 |
| 2024-06-03 | $31.26 | $31.91 | $31.03 | $31.36 | $31.36 | 303,275 |
| 2024-05-31 | $31.27 | $31.67 | $30.48 | $30.95 | $30.95 | 560,398 |
| 2024-05-30 | $30.22 | $31.42 | $30.22 | $31.25 | $31.25 | 413,518 |
| 2024-05-29 | $30.85 | $31.03 | $29.94 | $30.16 | $30.16 | 342,954 |
| 2024-05-28 | $31.35 | $31.93 | $31.03 | $31.26 | $31.26 | 409,636 |
| 2024-05-24 | $31.75 | $31.86 | $31.11 | $31.18 | $31.18 | 413,882 |
| 2024-05-23 | $32.15 | $32.26 | $31.44 | $31.48 | $31.48 | 313,778 |
| 2024-05-22 | $31.62 | $32.31 | $31.54 | $32.06 | $32.06 | 355,994 |
| 2024-05-21 | $32.50 | $32.56 | $31.76 | $31.82 | $31.82 | 383,164 |
| 2024-05-20 | $31.58 | $32.86 | $31.44 | $32.45 | $32.45 | 565,858 |
| 2024-05-17 | $31.12 | $31.68 | $30.90 | $31.65 | $31.65 | 549,135 |
| 2024-05-16 | $29.71 | $31.56 | $29.68 | $31.23 | $31.23 | 623,286 |
| 2024-05-15 | $29.14 | $29.96 | $28.96 | $29.71 | $29.71 | 407,256 |
| 2024-05-14 | $29.05 | $29.41 | $28.62 | $28.93 | $28.93 | 576,669 |
| 2024-05-13 | $28.18 | $29.76 | $28.13 | $28.75 | $28.75 | 632,403 |
| 2024-05-10 | $28.86 | $28.92 | $27.67 | $27.99 | $27.99 | 608,526 |
| 2024-05-09 | $28.60 | $29.32 | $27.69 | $28.83 | $28.83 | 780,091 |
| 2024-05-08 | $26.51 | $29.11 | $26.51 | $28.77 | $28.77 | 1,439,209 |
| 2024-05-07 | $29.27 | $29.60 | $28.98 | $29.11 | $29.11 | 586,088 |
| 2024-05-06 | $29.18 | $29.73 | $29.17 | $29.18 | $29.18 | 680,585 |
| 2024-05-03 | $29.75 | $29.87 | $28.86 | $29.04 | $29.04 | 546,852 |
| 2024-05-02 | $29.06 | $29.35 | $28.64 | $29.34 | $29.34 | 305,062 |
| 2024-05-01 | $27.99 | $29.41 | $27.94 | $28.66 | $28.66 | 431,429 |
| 2024-04-30 | $28.61 | $28.98 | $28.18 | $28.20 | $28.20 | 399,062 |
| 2024-04-29 | $29.22 | $29.86 | $28.86 | $29.09 | $29.09 | 345,044 |
| 2024-04-26 | $28.82 | $29.41 | $28.41 | $29.08 | $29.08 | 353,300 |
| 2024-04-25 | $28.36 | $28.91 | $27.82 | $28.79 | $28.79 | 425,234 |
| 2024-04-24 | $27.55 | $28.59 | $27.30 | $28.48 | $28.48 | 442,179 |
| 2024-04-23 | $27.44 | $28.34 | $27.30 | $27.44 | $27.44 | 372,522 |
| 2024-04-22 | $28.08 | $28.23 | $27.15 | $27.52 | $27.52 | 335,074 |
| 2024-04-19 | $28.11 | $28.56 | $27.71 | $27.98 | $27.98 | 390,263 |
| 2024-04-18 | $27.58 | $28.67 | $27.21 | $28.31 | $28.31 | 348,436 |
| 2024-04-17 | $27.57 | $27.86 | $27.18 | $27.46 | $27.46 | 337,748 |
| 2024-04-16 | $28.26 | $28.26 | $27.53 | $27.56 | $27.56 | 289,513 |
| 2024-04-15 | $28.65 | $29.30 | $28.11 | $28.40 | $28.40 | 365,596 |
| 2024-04-12 | $28.84 | $29.25 | $28.27 | $28.77 | $28.77 | 254,321 |
| 2024-04-11 | $28.70 | $29.13 | $28.22 | $28.85 | $28.85 | 260,803 |
| 2024-04-10 | $28.90 | $28.91 | $28.12 | $28.61 | $28.61 | 311,672 |
| 2024-04-09 | $29.32 | $29.93 | $29.15 | $29.29 | $29.29 | 248,681 |
| 2024-04-08 | $28.42 | $29.66 | $28.22 | $29.24 | $29.24 | 329,714 |
| 2024-04-05 | $28.40 | $28.56 | $28.01 | $28.44 | $28.44 | 278,389 |
| 2024-04-04 | $29.00 | $29.15 | $28.22 | $28.43 | $28.43 | 270,035 |
| 2024-04-03 | $28.14 | $28.87 | $28.01 | $28.73 | $28.73 | 296,047 |
| 2024-04-02 | $29.05 | $29.05 | $28.06 | $28.11 | $28.11 | 414,350 |
| 2024-04-01 | $29.57 | $29.88 | $28.32 | $29.11 | $29.11 | 351,198 |
| 2024-03-28 | $28.68 | $29.57 | $28.68 | $29.50 | $29.50 | 336,983 |
| 2024-03-27 | $27.70 | $28.98 | $27.57 | $28.86 | $28.86 | 402,141 |
| 2024-03-26 | $27.52 | $27.53 | $27.03 | $27.33 | $27.33 | 311,804 |
| 2024-03-25 | $27.60 | $27.83 | $27.35 | $27.40 | $27.40 | 296,594 |
| 2024-03-22 | $28.67 | $28.76 | $27.30 | $27.53 | $27.53 | 276,424 |
| 2024-03-21 | $27.99 | $28.89 | $27.85 | $28.67 | $28.67 | 481,857 |
| 2024-03-20 | $27.38 | $27.84 | $27.23 | $27.79 | $27.79 | 490,454 |
| 2024-03-19 | $28.19 | $28.41 | $27.39 | $27.49 | $27.49 | 548,300 |
| 2024-03-18 | $28.55 | $28.72 | $28.13 | $28.27 | $28.27 | 517,777 |
| 2024-03-15 | $29.40 | $29.89 | $28.66 | $28.75 | $28.75 | 925,189 |
| 2024-03-14 | $29.85 | $29.85 | $29.25 | $29.41 | $29.41 | 406,689 |
| 2024-03-13 | $30.00 | $30.56 | $29.62 | $29.85 | $29.85 | 466,030 |
| 2024-03-12 | $30.79 | $30.79 | $29.95 | $30.21 | $30.21 | 436,013 |
| 2024-03-11 | $31.11 | $31.45 | $30.60 | $30.93 | $30.93 | 319,385 |
| 2024-03-08 | $30.35 | $31.13 | $30.32 | $31.08 | $31.08 | 462,282 |
| 2024-03-07 | $29.95 | $30.93 | $29.95 | $30.72 | $30.72 | 567,680 |
| 2024-03-06 | $29.21 | $30.14 | $29.13 | $29.94 | $29.94 | 438,617 |
| 2024-03-05 | $29.50 | $29.95 | $28.80 | $28.83 | $28.83 | 357,129 |
| 2024-03-04 | $29.80 | $30.05 | $29.26 | $29.57 | $29.57 | 468,936 |
| 2024-03-01 | $29.86 | $29.87 | $29.11 | $29.73 | $29.73 | 370,701 |
| 2024-02-29 | $30.00 | $30.18 | $29.16 | $29.87 | $29.87 | 1,104,608 |
| 2024-02-28 | $29.05 | $30.16 | $29.05 | $29.57 | $29.57 | 707,118 |
| 2024-02-27 | $28.93 | $29.47 | $28.32 | $29.31 | $29.31 | 666,444 |
| 2024-02-26 | $28.28 | $28.81 | $28.17 | $28.75 | $28.75 | 262,350 |
| 2024-02-23 | $28.01 | $28.60 | $27.66 | $28.33 | $28.33 | 291,085 |
| 2024-02-22 | $28.08 | $28.39 | $27.60 | $28.07 | $28.07 | 402,951 |
| 2024-02-21 | $28.51 | $28.65 | $28.09 | $28.38 | $28.38 | 539,697 |
| 2024-02-20 | $28.68 | $29.30 | $28.59 | $28.75 | $28.75 | 429,711 |
| 2024-02-16 | $30.34 | $30.37 | $29.12 | $29.13 | $29.13 | 442,088 |
| 2024-02-15 | $30.64 | $30.83 | $29.82 | $30.44 | $30.44 | 428,120 |
| 2024-02-14 | $31.45 | $31.62 | $30.17 | $30.55 | $30.55 | 635,081 |
| 2024-02-13 | $30.14 | $30.79 | $29.66 | $30.04 | $30.04 | 922,757 |
| 2024-02-12 | $29.26 | $29.91 | $28.66 | $29.88 | $29.88 | 1,015,437 |
| 2024-02-09 | $26.46 | $29.35 | $26.33 | $29.30 | $29.30 | 3,103,098 |
| 2024-02-08 | $27.27 | $27.64 | $26.11 | $26.23 | $26.23 | 1,300,997 |
| 2024-02-07 | $25.94 | $27.86 | $25.31 | $26.80 | $26.80 | 3,016,746 |
| 2024-02-06 | $30.13 | $31.11 | $30.04 | $30.25 | $30.25 | 777,699 |
| 2024-02-05 | $30.01 | $30.58 | $29.75 | $30.29 | $30.29 | 444,191 |
| 2024-02-02 | $30.77 | $31.11 | $30.47 | $30.55 | $30.55 | 348,120 |
| 2024-02-01 | $29.96 | $30.73 | $29.20 | $30.70 | $30.70 | 589,324 |
| 2024-01-31 | $30.44 | $30.70 | $29.62 | $29.66 | $29.66 | 532,153 |
| 2024-01-30 | $30.86 | $30.89 | $30.11 | $30.44 | $30.44 | 409,238 |
| 2024-01-29 | $30.69 | $30.99 | $30.16 | $30.98 | $30.98 | 351,506 |
| 2024-01-26 | $30.88 | $31.34 | $30.50 | $30.59 | $30.59 | 286,639 |
| 2024-01-25 | $31.28 | $31.45 | $30.10 | $30.92 | $30.92 | 392,398 |
| 2024-01-24 | $31.67 | $32.06 | $31.03 | $31.15 | $31.15 | 252,281 |
| 2024-01-23 | $32.02 | $32.53 | $31.32 | $31.57 | $31.57 | 393,591 |
| 2024-01-22 | $30.99 | $31.68 | $30.74 | $31.52 | $31.52 | 481,611 |
| 2024-01-19 | $30.85 | $30.95 | $30.17 | $30.95 | $30.95 | 376,631 |
| 2024-01-18 | $30.73 | $31.42 | $29.82 | $30.90 | $30.90 | 803,705 |
| 2024-01-17 | $31.25 | $31.91 | $30.78 | $30.97 | $30.97 | 393,318 |
| 2024-01-16 | $32.11 | $32.19 | $31.33 | $31.80 | $31.80 | 353,990 |
| 2024-01-12 | $32.48 | $32.82 | $32.31 | $32.32 | $32.32 | 1,276,563 |
| 2024-01-11 | $32.30 | $32.32 | $31.33 | $32.05 | $32.05 | 528,903 |
| 2024-01-10 | $31.50 | $32.50 | $31.31 | $32.46 | $32.46 | 504,278 |
| 2024-01-09 | $33.09 | $33.41 | $32.83 | $33.11 | $33.11 | 332,881 |
| 2024-01-08 | $33.15 | $33.78 | $33.03 | $33.50 | $33.50 | 386,166 |
| 2024-01-05 | $33.32 | $33.77 | $33.03 | $33.42 | $33.42 | 323,730 |
| 2024-01-04 | $33.23 | $33.86 | $32.94 | $33.50 | $33.50 | 441,588 |
| 2024-01-03 | $35.04 | $35.23 | $32.89 | $32.98 | $32.98 | 748,600 |
| 2024-01-02 | $36.38 | $37.26 | $36.04 | $36.05 | $36.05 | 260,917 |
| 2023-12-29 | $36.91 | $37.64 | $36.42 | $36.57 | $36.57 | 299,892 |
| 2023-12-28 | $36.23 | $36.89 | $36.20 | $36.85 | $36.85 | 208,570 |
| 2023-12-27 | $36.80 | $36.80 | $36.05 | $36.27 | $36.27 | 352,093 |
| 2023-12-26 | $36.72 | $37.19 | $36.53 | $36.78 | $36.78 | 230,294 |
| 2023-12-22 | $36.68 | $37.19 | $36.28 | $36.52 | $36.52 | 175,949 |
| 2023-12-21 | $37.22 | $37.24 | $36.36 | $36.77 | $36.77 | 473,075 |
| 2023-12-20 | $37.54 | $38.16 | $36.91 | $36.93 | $36.93 | 324,894 |
| 2023-12-19 | $36.70 | $37.85 | $36.70 | $37.64 | $37.64 | 393,968 |
| 2023-12-18 | $37.47 | $37.84 | $36.17 | $36.73 | $36.73 | 330,384 |
| 2023-12-15 | $37.11 | $37.87 | $37.01 | $37.46 | $37.46 | 1,955,748 |
| 2023-12-14 | $38.55 | $39.03 | $36.60 | $36.78 | $36.78 | 565,063 |
| 2023-12-13 | $37.88 | $38.37 | $37.32 | $38.37 | $38.37 | 367,655 |
| 2023-12-12 | $36.75 | $37.96 | $36.42 | $37.89 | $37.89 | 385,923 |
| 2023-12-11 | $36.05 | $37.44 | $35.94 | $37.00 | $37.00 | 487,120 |
| 2023-12-08 | $35.99 | $36.45 | $35.94 | $36.28 | $36.28 | 223,453 |
| 2023-12-07 | $35.66 | $36.13 | $35.39 | $36.10 | $36.10 | 242,281 |
| 2023-12-06 | $35.75 | $36.16 | $35.35 | $35.47 | $35.47 | 267,631 |
| 2023-12-05 | $35.73 | $35.96 | $35.36 | $35.62 | $35.62 | 223,017 |
| 2023-12-04 | $35.02 | $35.93 | $34.83 | $35.91 | $35.91 | 376,977 |
| 2023-12-01 | $34.93 | $35.23 | $34.35 | $35.19 | $35.19 | 313,745 |
| 2023-11-30 | $33.55 | $34.33 | $33.52 | $34.29 | $34.29 | 341,786 |
| 2023-11-29 | $32.87 | $34.01 | $32.69 | $33.53 | $33.53 | 601,595 |
| 2023-11-28 | $32.80 | $33.28 | $32.47 | $33.26 | $33.26 | 447,116 |
| 2023-11-27 | $34.23 | $34.34 | $32.76 | $32.80 | $32.80 | 399,103 |
| 2023-11-24 | $34.42 | $34.67 | $34.31 | $34.33 | $34.33 | 91,706 |
| 2023-11-22 | $34.36 | $34.55 | $33.82 | $34.27 | $34.27 | 214,703 |
| 2023-11-21 | $35.01 | $35.10 | $34.09 | $34.38 | $34.38 | 241,007 |
| 2023-11-20 | $34.04 | $34.89 | $33.81 | $34.18 | $34.18 | 265,454 |
| 2023-11-17 | $34.46 | $34.59 | $33.90 | $34.10 | $34.10 | 325,631 |
| 2023-11-16 | $34.33 | $34.47 | $33.20 | $34.25 | $34.25 | 630,505 |
| 2023-11-15 | $35.23 | $36.23 | $34.63 | $34.78 | $34.78 | 513,442 |
| 2023-11-14 | $33.92 | $34.86 | $33.65 | $34.70 | $34.70 | 381,033 |
| 2023-11-13 | $32.66 | $34.50 | $32.29 | $33.44 | $33.44 | 676,094 |
| 2023-11-10 | $31.91 | $32.84 | $31.50 | $32.36 | $32.36 | 482,490 |
| 2023-11-09 | $32.36 | $33.11 | $31.04 | $31.69 | $31.69 | 1,010,064 |
| 2023-11-08 | $35.45 | $35.55 | $31.20 | $32.15 | $32.15 | 1,651,835 |
| 2023-11-07 | $36.91 | $37.31 | $36.66 | $36.78 | $36.78 | 368,463 |
| 2023-11-06 | $37.13 | $37.37 | $36.76 | $37.15 | $37.15 | 213,556 |
| 2023-11-03 | $37.76 | $38.56 | $37.17 | $37.22 | $37.22 | 372,037 |
| 2023-11-02 | $36.30 | $37.20 | $36.15 | $37.08 | $37.08 | 289,212 |
| 2023-11-01 | $36.10 | $36.10 | $35.20 | $35.89 | $35.89 | 405,055 |
| 2023-10-31 | $35.69 | $36.33 | $35.69 | $35.98 | $35.98 | 245,677 |
| 2023-10-30 | $36.00 | $36.25 | $35.08 | $35.53 | $35.53 | 194,812 |
| 2023-10-27 | $35.90 | $36.34 | $35.46 | $35.82 | $35.82 | 405,137 |
| 2023-10-26 | $36.19 | $36.87 | $35.83 | $36.03 | $36.03 | 268,594 |
| 2023-10-25 | $36.09 | $37.11 | $35.93 | $36.21 | $36.21 | 395,672 |
| 2023-10-24 | $36.51 | $37.00 | $35.96 | $36.27 | $36.27 | 220,757 |
| 2023-10-23 | $37.00 | $37.37 | $36.06 | $36.06 | $36.06 | 233,636 |
| 2023-10-20 | $38.50 | $38.50 | $37.26 | $37.26 | $37.26 | 371,246 |
| 2023-10-19 | $38.19 | $39.03 | $38.05 | $38.50 | $38.50 | 451,442 |
| 2023-10-18 | $38.53 | $38.75 | $38.01 | $38.18 | $38.18 | 295,446 |
| 2023-10-17 | $38.58 | $39.41 | $38.31 | $38.66 | $38.66 | 304,562 |
| 2023-10-16 | $38.90 | $39.34 | $38.42 | $38.96 | $38.96 | 296,815 |
| 2023-10-13 | $38.14 | $39.06 | $38.14 | $38.63 | $38.63 | 284,997 |
| 2023-10-12 | $39.42 | $39.42 | $37.91 | $38.05 | $38.05 | 291,393 |
| 2023-10-11 | $39.52 | $39.55 | $38.75 | $39.31 | $39.31 | 348,942 |
| 2023-10-10 | $39.55 | $39.59 | $38.83 | $39.01 | $39.01 | 785,046 |
| 2023-10-09 | $37.07 | $39.41 | $37.07 | $39.00 | $39.00 | 628,867 |
| 2023-10-06 | $35.86 | $36.51 | $35.55 | $36.31 | $36.31 | 321,517 |
| 2023-10-05 | $35.96 | $36.47 | $35.84 | $36.13 | $36.13 | 470,676 |
| 2023-10-04 | $35.93 | $36.24 | $35.44 | $36.17 | $36.17 | 610,374 |
| 2023-10-03 | $36.15 | $36.38 | $35.75 | $35.91 | $35.91 | 444,237 |
| 2023-10-02 | $37.13 | $37.34 | $35.99 | $36.30 | $36.30 | 368,540 |
| 2023-09-29 | $36.87 | $37.33 | $36.74 | $37.09 | $37.09 | 314,323 |
| 2023-09-28 | $36.46 | $37.16 | $36.46 | $36.80 | $36.80 | 472,069 |
| 2023-09-27 | $36.34 | $36.94 | $36.00 | $36.51 | $36.51 | 287,241 |
| 2023-09-26 | $36.88 | $37.14 | $35.99 | $35.99 | $35.99 | 602,705 |
| 2023-09-25 | $37.56 | $38.13 | $36.71 | $37.20 | $37.20 | 479,282 |
| 2023-09-22 | $37.91 | $38.50 | $37.82 | $37.84 | $37.84 | 423,613 |
| 2023-09-21 | $38.29 | $38.53 | $37.50 | $37.88 | $37.88 | 448,723 |
| 2023-09-20 | $38.73 | $39.14 | $38.33 | $38.40 | $38.40 | 439,727 |
| 2023-09-19 | $39.37 | $39.56 | $38.27 | $38.36 | $38.36 | 528,282 |
| 2023-09-18 | $38.99 | $39.36 | $38.14 | $38.96 | $38.96 | 774,964 |
| 2023-09-15 | $38.00 | $38.38 | $37.50 | $37.93 | $37.93 | 2,937,481 |
| 2023-09-14 | $38.10 | $38.10 | $37.55 | $37.99 | $37.99 | 562,106 |
| 2023-09-13 | $36.58 | $37.90 | $36.39 | $37.82 | $37.82 | 631,105 |
| 2023-09-12 | $35.57 | $36.48 | $35.19 | $36.43 | $36.43 | 428,171 |
| 2023-09-11 | $36.48 | $36.48 | $35.02 | $35.48 | $35.48 | 927,813 |
| 2023-09-08 | $36.87 | $37.03 | $36.16 | $36.31 | $36.31 | 434,337 |
| 2023-09-07 | $36.78 | $37.26 | $36.57 | $36.99 | $36.99 | 527,457 |
| 2023-09-06 | $35.98 | $37.27 | $35.98 | $36.94 | $36.94 | 673,724 |
| 2023-09-05 | $38.61 | $38.71 | $35.90 | $35.90 | $35.90 | 876,856 |
| 2023-09-01 | $39.58 | $39.65 | $38.86 | $38.95 | $38.95 | 460,169 |
| 2023-08-31 | $39.62 | $40.06 | $39.20 | $39.25 | $39.25 | 380,339 |
| 2023-08-30 | $40.01 | $40.48 | $39.54 | $39.61 | $39.61 | 444,891 |
| 2023-08-29 | $40.28 | $40.95 | $39.98 | $40.21 | $40.21 | 746,916 |
| 2023-08-28 | $39.51 | $40.51 | $39.37 | $40.38 | $40.38 | 599,447 |
| 2023-08-25 | $38.90 | $39.48 | $38.73 | $39.32 | $39.32 | 491,022 |
| 2023-08-24 | $39.64 | $40.37 | $38.67 | $38.67 | $38.67 | 487,472 |
| 2023-08-23 | $39.66 | $40.68 | $39.65 | $39.70 | $39.70 | 872,766 |
| 2023-08-22 | $38.17 | $38.35 | $37.79 | $37.96 | $37.96 | 587,103 |
| 2023-08-21 | $37.53 | $38.05 | $37.31 | $38.01 | $38.01 | 814,899 |
| 2023-08-18 | $36.64 | $38.87 | $36.46 | $37.53 | $37.53 | 13,314,395 |
| 2023-08-17 | $37.03 | $37.34 | $36.31 | $37.09 | $37.09 | 3,244,053 |
| 2023-08-16 | $32.51 | $36.70 | $32.26 | $36.17 | $36.17 | 2,190,108 |
| 2023-08-15 | $34.91 | $35.26 | $33.71 | $33.84 | $33.84 | 786,446 |
| 2023-08-14 | $35.11 | $35.58 | $34.95 | $35.04 | $35.04 | 526,938 |
| 2023-08-11 | $35.54 | $35.76 | $34.97 | $35.30 | $35.30 | 491,127 |
| 2023-08-10 | $36.10 | $36.64 | $35.62 | $35.73 | $35.73 | 271,979 |
| 2023-08-09 | $37.29 | $37.48 | $36.12 | $36.21 | $36.21 | 292,270 |
| 2023-08-08 | $37.62 | $37.69 | $36.71 | $37.34 | $37.34 | 261,162 |
| 2023-08-07 | $38.30 | $38.69 | $37.91 | $38.18 | $38.18 | 199,709 |
| 2023-08-04 | $38.18 | $38.44 | $37.77 | $38.14 | $38.14 | 371,195 |
| 2023-08-03 | $37.48 | $38.08 | $37.25 | $37.96 | $37.96 | 214,142 |
| 2023-08-02 | $37.52 | $37.79 | $37.06 | $37.42 | $37.42 | 307,017 |
| 2023-08-01 | $37.73 | $38.10 | $37.54 | $37.94 | $37.94 | 324,468 |
| 2023-07-31 | $36.86 | $38.13 | $36.86 | $37.98 | $37.98 | 577,856 |
| 2023-07-28 | $36.60 | $37.03 | $36.40 | $36.79 | $36.79 | 225,758 |
| 2023-07-27 | $37.26 | $37.26 | $36.19 | $36.50 | $36.50 | 416,763 |
| 2023-07-26 | $36.49 | $37.31 | $36.42 | $37.27 | $37.27 | 262,279 |
| 2023-07-25 | $36.25 | $36.93 | $35.91 | $36.61 | $36.61 | 262,701 |
| 2023-07-24 | $36.29 | $36.56 | $36.03 | $36.32 | $36.32 | 211,350 |
| 2023-07-21 | $36.40 | $36.51 | $35.82 | $36.30 | $36.30 | 296,831 |
| 2023-07-20 | $36.29 | $36.57 | $36.04 | $36.23 | $36.23 | 253,732 |
| 2023-07-19 | $35.25 | $36.36 | $35.05 | $36.14 | $36.14 | 497,619 |
| 2023-07-18 | $34.90 | $35.26 | $34.43 | $35.09 | $35.09 | 309,928 |
| 2023-07-17 | $34.56 | $34.92 | $34.39 | $34.90 | $34.90 | 218,766 |
| 2023-07-14 | $35.33 | $35.38 | $34.15 | $34.38 | $34.38 | 319,753 |
| 2023-07-13 | $35.56 | $35.84 | $35.23 | $35.43 | $35.43 | 319,267 |
| 2023-07-12 | $35.06 | $35.59 | $34.69 | $35.51 | $35.51 | 362,807 |
| 2023-07-11 | $33.97 | $35.17 | $33.81 | $34.67 | $34.67 | 423,601 |
| 2023-07-10 | $33.73 | $34.27 | $33.55 | $33.85 | $33.85 | 425,856 |
| 2023-07-07 | $34.58 | $34.65 | $33.49 | $33.85 | $33.85 | 821,102 |
| 2023-07-06 | $34.54 | $34.81 | $33.37 | $33.40 | $33.40 | 803,018 |
| 2023-07-05 | $34.67 | $35.55 | $34.65 | $34.91 | $34.91 | 798,128 |
| 2023-07-03 | $34.40 | $34.98 | $34.39 | $34.97 | $34.97 | 344,652 |
| 2023-06-30 | $34.29 | $34.64 | $34.00 | $34.59 | $34.59 | 878,546 |
| 2023-06-29 | $32.83 | $34.23 | $32.53 | $34.13 | $34.13 | 1,190,263 |
| 2023-06-28 | $33.21 | $33.21 | $32.05 | $32.87 | $32.87 | 888,362 |
| 2023-06-27 | $31.51 | $33.07 | $31.47 | $33.06 | $33.06 | 1,503,094 |
| 2023-06-26 | $29.00 | $33.20 | $28.90 | $31.50 | $31.50 | 6,440,837 |
| 2023-06-23 | $36.15 | $36.34 | $34.70 | $34.87 | $34.87 | 967,550 |
| 2023-06-22 | $37.20 | $37.40 | $36.32 | $36.41 | $36.41 | 547,263 |
| 2023-06-21 | $37.62 | $38.17 | $37.01 | $38.10 | $38.10 | 422,394 |
| 2023-06-20 | $38.69 | $39.00 | $37.67 | $37.79 | $37.79 | 666,555 |
| 2023-06-16 | $39.76 | $39.90 | $37.99 | $38.66 | $38.66 | 1,412,058 |
| 2023-06-15 | $40.50 | $40.66 | $39.65 | $39.70 | $39.70 | 886,414 |
| 2023-06-14 | $41.35 | $41.69 | $40.39 | $40.48 | $40.48 | 647,357 |
| 2023-06-13 | $43.07 | $43.07 | $40.80 | $41.34 | $41.34 | 1,503,449 |
| 2023-06-12 | $43.02 | $43.84 | $42.68 | $43.05 | $43.05 | 320,535 |
| 2023-06-09 | $42.61 | $42.85 | $41.82 | $42.83 | $42.83 | 198,012 |
| 2023-06-08 | $42.55 | $42.99 | $42.12 | $42.83 | $42.83 | 169,071 |
| 2023-06-07 | $42.29 | $42.53 | $41.58 | $42.53 | $42.53 | 263,773 |
| 2023-06-06 | $40.99 | $42.74 | $40.19 | $41.97 | $41.97 | 250,653 |
| 2023-06-05 | $40.72 | $41.06 | $40.10 | $41.00 | $41.00 | 209,845 |
| 2023-06-02 | $40.58 | $41.36 | $40.50 | $41.03 | $41.03 | 217,728 |
| 2023-06-01 | $40.59 | $41.55 | $40.15 | $40.18 | $40.18 | 340,187 |
| 2023-05-31 | $40.32 | $40.69 | $39.97 | $40.59 | $40.59 | 218,470 |
| 2023-05-30 | $39.49 | $40.55 | $38.85 | $40.55 | $40.55 | 226,430 |
| 2023-05-26 | $39.50 | $39.90 | $39.30 | $39.49 | $39.49 | 233,575 |
| 2023-05-25 | $40.00 | $40.52 | $38.75 | $39.49 | $39.49 | 365,628 |
| 2023-05-24 | $40.54 | $40.56 | $39.66 | $40.04 | $40.04 | 209,703 |
| 2023-05-23 | $41.31 | $41.69 | $40.59 | $40.66 | $40.66 | 133,839 |
| 2023-05-22 | $41.44 | $41.76 | $41.02 | $41.64 | $41.64 | 195,051 |
| 2023-05-19 | $41.75 | $41.84 | $40.82 | $41.40 | $41.40 | 193,428 |
| 2023-05-18 | $41.48 | $41.84 | $41.06 | $41.44 | $41.44 | 186,795 |
| 2023-05-17 | $41.84 | $42.02 | $41.14 | $41.79 | $41.79 | 198,604 |
| 2023-05-16 | $41.77 | $42.29 | $41.35 | $41.50 | $41.50 | 370,072 |
| 2023-05-15 | $41.22 | $42.00 | $41.22 | $41.95 | $41.95 | 380,518 |
| 2023-05-12 | $40.33 | $41.54 | $40.33 | $41.14 | $41.14 | 597,524 |
| 2023-05-11 | $39.40 | $40.12 | $38.87 | $39.60 | $39.60 | 240,979 |
| 2023-05-10 | $40.42 | $40.42 | $39.37 | $39.79 | $39.79 | 256,788 |
| 2023-05-09 | $39.32 | $40.39 | $39.32 | $40.10 | $40.10 | 246,442 |
| 2023-05-08 | $40.18 | $40.58 | $39.09 | $39.51 | $39.51 | 273,705 |
| 2023-05-05 | $39.64 | $40.87 | $39.42 | $40.14 | $40.14 | 666,158 |
| 2023-05-04 | $37.15 | $39.56 | $37.03 | $39.16 | $39.16 | 970,750 |
| 2023-05-03 | $35.88 | $39.28 | $34.13 | $37.44 | $37.44 | 2,500,111 |
| 2023-05-02 | $46.48 | $46.50 | $44.69 | $45.28 | $45.28 | 470,131 |
| 2023-05-01 | $47.59 | $48.00 | $46.46 | $46.61 | $46.61 | 211,878 |
| 2023-04-28 | $47.25 | $47.94 | $47.11 | $47.67 | $47.67 | 174,286 |
| 2023-04-27 | $46.40 | $47.68 | $46.29 | $47.22 | $47.22 | 179,300 |
| 2023-04-26 | $47.18 | $47.18 | $46.16 | $46.35 | $46.35 | 289,555 |
| 2023-04-25 | $47.43 | $48.65 | $47.26 | $47.28 | $47.28 | 224,038 |
| 2023-04-24 | $47.52 | $47.75 | $47.05 | $47.74 | $47.74 | 161,405 |
| 2023-04-21 | $47.70 | $47.87 | $46.96 | $47.67 | $47.67 | 168,648 |
| 2023-04-20 | $48.09 | $48.54 | $47.43 | $47.60 | $47.60 | 215,122 |
| 2023-04-19 | $49.04 | $49.04 | $48.05 | $48.34 | $48.34 | 400,093 |
| 2023-04-18 | $49.89 | $50.58 | $49.11 | $49.21 | $49.21 | 369,680 |
| 2023-04-17 | $49.88 | $50.73 | $49.70 | $49.77 | $49.77 | 187,004 |
| 2023-04-14 | $51.89 | $51.99 | $49.86 | $49.89 | $49.89 | 190,571 |
| 2023-04-13 | $51.71 | $52.08 | $51.29 | $51.92 | $51.92 | 143,265 |
| 2023-04-12 | $52.43 | $52.95 | $51.66 | $51.67 | $51.67 | 172,737 |
| 2023-04-11 | $52.11 | $52.59 | $51.87 | $52.36 | $52.36 | 276,617 |
| 2023-04-10 | $51.22 | $52.13 | $51.18 | $52.00 | $52.00 | 267,192 |
| 2023-04-06 | $50.63 | $51.30 | $50.14 | $51.30 | $51.30 | 193,617 |
| 2023-04-05 | $50.52 | $50.72 | $49.68 | $50.58 | $50.58 | 135,572 |
| 2023-04-04 | $50.84 | $51.54 | $50.40 | $50.73 | $50.73 | 247,107 |
| 2023-04-03 | $51.12 | $51.61 | $50.55 | $50.79 | $50.79 | 222,615 |
| 2023-03-31 | $52.13 | $52.23 | $50.87 | $51.12 | $51.12 | 195,412 |
| 2023-03-30 | $50.94 | $52.03 | $50.39 | $51.71 | $51.71 | 204,190 |
| 2023-03-29 | $50.44 | $50.89 | $49.01 | $50.53 | $50.53 | 269,468 |
| 2023-03-28 | $49.40 | $50.41 | $49.00 | $50.28 | $50.28 | 288,772 |
| 2023-03-27 | $49.26 | $49.92 | $49.14 | $49.70 | $49.70 | 353,685 |
| 2023-03-24 | $47.31 | $49.16 | $47.01 | $49.00 | $49.00 | 295,287 |
| 2023-03-23 | $47.43 | $48.05 | $46.94 | $47.75 | $47.75 | 251,499 |
| 2023-03-22 | $48.45 | $48.69 | $47.15 | $47.22 | $47.22 | 170,283 |
| 2023-03-21 | $48.00 | $48.85 | $47.40 | $48.37 | $48.37 | 246,080 |
| 2023-03-20 | $46.67 | $47.51 | $46.41 | $47.12 | $47.12 | 229,032 |
| 2023-03-17 | $47.43 | $47.43 | $45.92 | $46.21 | $46.21 | 572,059 |
| 2023-03-16 | $48.07 | $48.84 | $47.21 | $47.61 | $47.61 | 258,465 |
| 2023-03-15 | $48.71 | $49.09 | $47.68 | $48.40 | $48.40 | 250,591 |
| 2023-03-14 | $49.20 | $49.92 | $48.10 | $49.82 | $49.82 | 256,652 |
| 2023-03-13 | $49.22 | $49.36 | $47.90 | $48.09 | $48.09 | 321,720 |
| 2023-03-10 | $50.27 | $50.89 | $49.02 | $49.85 | $49.85 | 290,200 |
| 2023-03-09 | $51.79 | $51.79 | $50.27 | $50.54 | $50.54 | 334,751 |
| 2023-03-08 | $52.06 | $52.15 | $51.16 | $51.58 | $51.58 | 271,816 |
| 2023-03-07 | $52.94 | $53.20 | $51.98 | $52.03 | $52.03 | 242,010 |
| 2023-03-06 | $53.65 | $53.83 | $52.91 | $52.96 | $52.96 | 232,552 |
| 2023-03-03 | $53.69 | $53.97 | $52.80 | $53.62 | $53.62 | 250,961 |
| 2023-03-02 | $53.06 | $53.58 | $52.73 | $53.41 | $53.41 | 340,205 |
| 2023-03-01 | $52.50 | $53.39 | $52.40 | $53.31 | $53.31 | 350,486 |
| 2023-02-28 | $53.32 | $53.32 | $52.25 | $52.34 | $52.34 | 591,241 |
| 2023-02-27 | $53.89 | $54.12 | $53.33 | $53.33 | $53.33 | 296,231 |
| 2023-02-24 | $52.96 | $53.70 | $52.71 | $53.62 | $53.62 | 235,883 |
| 2023-02-23 | $53.73 | $53.93 | $52.58 | $53.52 | $53.52 | 260,582 |
| 2023-02-22 | $53.09 | $53.73 | $52.47 | $53.63 | $53.63 | 321,049 |
| 2023-02-21 | $53.67 | $53.67 | $52.62 | $53.29 | $53.29 | 336,060 |
| 2023-02-17 | $54.10 | $54.34 | $53.41 | $53.96 | $53.96 | 258,946 |
| 2023-02-16 | $54.30 | $55.08 | $53.72 | $54.38 | $54.38 | 246,501 |
| 2023-02-15 | $54.27 | $55.01 | $53.69 | $54.69 | $54.69 | 321,945 |
| 2023-02-14 | $54.51 | $55.05 | $53.44 | $54.51 | $54.51 | 183,568 |
| 2023-02-13 | $54.21 | $54.78 | $53.26 | $54.76 | $54.76 | 330,281 |
| 2023-02-10 | $53.82 | $54.42 | $53.54 | $54.11 | $54.11 | 305,722 |
| 2023-02-09 | $54.42 | $55.00 | $53.43 | $54.05 | $54.05 | 271,326 |
| 2023-02-08 | $54.25 | $54.55 | $53.80 | $54.21 | $54.21 | 287,756 |
| 2023-02-07 | $54.83 | $54.83 | $53.26 | $54.56 | $54.56 | 409,978 |
| 2023-02-06 | $55.00 | $55.39 | $54.16 | $54.90 | $54.90 | 375,867 |
| 2023-02-03 | $55.50 | $56.68 | $55.17 | $55.25 | $55.25 | 415,334 |
| 2023-02-02 | $56.50 | $56.98 | $55.38 | $55.80 | $55.80 | 662,077 |
| 2023-02-01 | $57.75 | $59.13 | $55.19 | $56.19 | $56.19 | 2,445,176 |
| 2023-01-31 | $48.85 | $50.33 | $48.33 | $49.99 | $49.99 | 464,463 |
| 2023-01-30 | $50.35 | $51.15 | $48.68 | $48.94 | $48.94 | 223,020 |
| 2023-01-27 | $48.96 | $50.80 | $47.91 | $50.54 | $50.54 | 219,481 |
| 2023-01-26 | $48.65 | $49.08 | $47.99 | $49.02 | $49.02 | 176,088 |
| 2023-01-25 | $47.60 | $48.26 | $47.39 | $48.14 | $48.14 | 203,428 |
| 2023-01-24 | $48.56 | $48.87 | $47.24 | $48.04 | $48.04 | 186,325 |
| 2023-01-23 | $48.52 | $49.32 | $48.13 | $48.75 | $48.75 | 208,757 |
| 2023-01-20 | $47.24 | $48.47 | $46.58 | $48.46 | $48.46 | 248,926 |
| 2023-01-19 | $47.16 | $47.78 | $46.59 | $46.92 | $46.92 | 195,695 |
| 2023-01-18 | $47.73 | $47.92 | $46.48 | $47.16 | $47.16 | 192,156 |
| 2023-01-17 | $47.56 | $48.56 | $46.79 | $47.54 | $47.54 | 249,242 |
| 2023-01-13 | $47.94 | $48.86 | $47.09 | $47.33 | $47.33 | 181,293 |
| 2023-01-12 | $46.76 | $48.59 | $46.00 | $48.49 | $48.49 | 231,044 |
| 2023-01-11 | $46.66 | $47.46 | $46.49 | $46.76 | $46.76 | 215,912 |
| 2023-01-10 | $45.95 | $46.79 | $45.19 | $46.48 | $46.48 | 169,815 |
| 2023-01-09 | $47.78 | $47.87 | $45.11 | $45.54 | $45.54 | 224,388 |
| 2023-01-06 | $46.97 | $47.63 | $46.25 | $47.38 | $47.38 | 167,874 |
| 2023-01-05 | $45.13 | $46.92 | $44.83 | $46.41 | $46.41 | 407,287 |
| 2023-01-04 | $44.57 | $45.70 | $44.37 | $45.33 | $45.33 | 319,687 |
| 2023-01-03 | $44.92 | $45.77 | $44.14 | $44.56 | $44.56 | 536,191 |
| 2022-12-30 | $43.35 | $44.75 | $43.04 | $44.74 | $44.74 | 211,990 |
| 2022-12-29 | $43.34 | $43.78 | $42.78 | $43.47 | $43.47 | 180,749 |
| 2022-12-28 | $43.63 | $43.90 | $41.91 | $42.77 | $42.77 | 401,876 |
| 2022-12-27 | $43.75 | $44.13 | $43.00 | $43.69 | $43.69 | 150,901 |
| 2022-12-23 | $43.80 | $44.01 | $42.96 | $43.50 | $43.50 | 258,236 |
| 2022-12-22 | $43.58 | $43.97 | $42.58 | $43.84 | $43.84 | 298,693 |
| 2022-12-21 | $43.76 | $44.32 | $43.28 | $43.88 | $43.88 | 287,982 |
| 2022-12-20 | $42.98 | $43.88 | $42.66 | $43.19 | $43.19 | 310,823 |
| 2022-12-19 | $44.14 | $45.88 | $42.79 | $43.10 | $43.10 | 437,831 |
| 2022-12-16 | $46.30 | $46.81 | $42.51 | $43.91 | $43.91 | 2,099,419 |
| 2022-12-15 | $49.02 | $49.16 | $47.46 | $47.47 | $47.47 | 618,706 |
| 2022-12-14 | $48.61 | $49.69 | $47.38 | $49.44 | $49.44 | 432,370 |
| 2022-12-13 | $51.00 | $51.67 | $48.06 | $48.35 | $48.35 | 392,737 |
| 2022-12-12 | $47.11 | $50.04 | $46.96 | $49.90 | $49.90 | 349,761 |
| 2022-12-09 | $49.09 | $49.27 | $46.74 | $47.24 | $47.24 | 327,101 |
| 2022-12-08 | $50.93 | $50.93 | $48.64 | $49.55 | $49.55 | 347,476 |
| 2022-12-07 | $50.02 | $50.86 | $49.60 | $50.15 | $50.15 | 566,079 |
| 2022-12-06 | $51.35 | $52.11 | $49.41 | $50.11 | $50.11 | 412,084 |
| 2022-12-05 | $53.42 | $53.42 | $50.85 | $51.49 | $51.49 | 408,243 |
| 2022-12-02 | $51.29 | $53.66 | $51.07 | $53.58 | $53.58 | 327,550 |
| 2022-12-01 | $50.88 | $51.59 | $50.54 | $51.52 | $51.52 | 501,316 |
| 2022-11-30 | $48.72 | $50.82 | $48.29 | $50.82 | $50.82 | 540,782 |
| 2022-11-29 | $47.36 | $48.72 | $46.45 | $48.63 | $48.63 | 351,488 |
| 2022-11-28 | $48.89 | $49.07 | $47.29 | $47.35 | $47.35 | 345,087 |
| 2022-11-25 | $49.00 | $50.76 | $48.98 | $49.25 | $49.25 | 91,650 |
| 2022-11-23 | $49.23 | $49.81 | $48.67 | $49.01 | $49.01 | 272,894 |
| 2022-11-22 | $50.98 | $51.00 | $49.34 | $49.49 | $49.49 | 261,686 |
| 2022-11-21 | $49.65 | $51.07 | $49.51 | $50.83 | $50.83 | 203,903 |
| 2022-11-18 | $49.60 | $49.72 | $48.43 | $49.52 | $49.52 | 219,563 |
| 2022-11-17 | $48.54 | $49.32 | $48.02 | $49.26 | $49.26 | 207,502 |
| 2022-11-16 | $50.19 | $50.50 | $48.96 | $49.03 | $49.03 | 134,860 |
| 2022-11-15 | $50.15 | $50.65 | $49.30 | $50.11 | $50.11 | 504,400 |
| 2022-11-14 | $50.97 | $50.97 | $49.31 | $49.62 | $49.62 | 207,226 |
| 2022-11-11 | $50.92 | $51.30 | $50.48 | $50.97 | $50.97 | 222,010 |
| 2022-11-10 | $51.07 | $51.47 | $50.21 | $51.09 | $51.09 | 250,554 |
| 2022-11-09 | $50.32 | $50.70 | $49.67 | $49.81 | $49.81 | 378,993 |
| 2022-11-08 | $49.51 | $50.64 | $49.14 | $50.59 | $50.59 | 212,510 |
| 2022-11-07 | $48.26 | $49.63 | $47.70 | $49.48 | $49.48 | 188,328 |
| 2022-11-04 | $49.35 | $50.00 | $47.29 | $48.05 | $48.05 | 342,537 |
| 2022-11-03 | $49.67 | $50.20 | $48.65 | $49.14 | $49.14 | 363,960 |
| 2022-11-02 | $48.75 | $52.57 | $47.46 | $50.04 | $50.04 | 726,519 |
| 2022-11-01 | $47.93 | $49.00 | $47.93 | $48.63 | $48.63 | 442,763 |
| 2022-10-31 | $48.82 | $49.43 | $48.30 | $48.40 | $48.40 | 347,351 |
| 2022-10-28 | $48.66 | $49.91 | $48.22 | $49.12 | $49.12 | 318,545 |
| 2022-10-27 | $49.70 | $49.86 | $48.41 | $48.79 | $48.79 | 221,714 |
| 2022-10-26 | $48.12 | $49.22 | $48.03 | $48.03 | $48.03 | 209,166 |
| 2022-10-25 | $46.78 | $48.39 | $46.78 | $47.85 | $47.85 | 220,514 |
| 2022-10-24 | $46.92 | $47.33 | $45.86 | $46.81 | $46.81 | 213,059 |
| 2022-10-21 | $45.64 | $46.98 | $45.00 | $46.75 | $46.75 | 245,586 |
| 2022-10-20 | $44.96 | $45.80 | $44.65 | $45.51 | $45.51 | 278,329 |
| 2022-10-19 | $44.27 | $45.20 | $44.03 | $44.98 | $44.98 | 297,900 |
| 2022-10-18 | $43.89 | $44.84 | $43.53 | $44.68 | $44.68 | 714,924 |
| 2022-10-17 | $42.47 | $43.45 | $42.45 | $43.01 | $43.01 | 320,446 |
| 2022-10-14 | $43.64 | $43.73 | $41.56 | $41.78 | $41.78 | 250,299 |
| 2022-10-13 | $42.88 | $43.84 | $41.66 | $43.50 | $43.50 | 361,184 |
| 2022-10-12 | $44.78 | $44.78 | $43.55 | $43.59 | $43.59 | 393,782 |
| 2022-10-11 | $44.39 | $45.65 | $44.02 | $44.75 | $44.75 | 514,786 |
| 2022-10-10 | $44.60 | $46.20 | $44.09 | $44.55 | $44.55 | 182,475 |
| 2022-10-07 | $45.25 | $45.25 | $43.84 | $44.33 | $44.33 | 210,893 |
| 2022-10-06 | $45.22 | $45.79 | $44.70 | $45.30 | $45.30 | 306,819 |
| 2022-10-05 | $44.15 | $45.25 | $43.96 | $45.14 | $45.14 | 302,616 |
| 2022-10-04 | $43.90 | $44.64 | $43.37 | $44.45 | $44.45 | 324,662 |
| 2022-10-03 | $41.25 | $43.00 | $40.89 | $42.79 | $42.79 | 337,131 |
| 2022-09-30 | $41.62 | $42.31 | $40.48 | $40.60 | $40.60 | 320,456 |
| 2022-09-29 | $41.89 | $42.32 | $41.07 | $41.71 | $41.71 | 331,287 |
| 2022-09-28 | $41.92 | $42.76 | $41.39 | $42.39 | $42.39 | 310,495 |
| 2022-09-27 | $42.49 | $42.84 | $41.09 | $41.55 | $41.55 | 366,604 |
| 2022-09-26 | $43.44 | $44.49 | $42.17 | $42.20 | $42.20 | 297,898 |
| 2022-09-23 | $43.91 | $43.91 | $42.22 | $43.40 | $43.40 | 374,605 |
| 2022-09-22 | $44.58 | $44.93 | $43.70 | $44.18 | $44.18 | 194,269 |
| 2022-09-21 | $45.25 | $46.05 | $44.73 | $44.76 | $44.76 | 182,318 |
| 2022-09-20 | $45.34 | $45.59 | $44.64 | $44.70 | $44.70 | 179,378 |
| 2022-09-19 | $46.48 | $46.86 | $45.07 | $45.70 | $45.70 | 299,211 |
| 2022-09-16 | $46.79 | $47.40 | $46.12 | $46.50 | $46.50 | 1,117,546 |
| 2022-09-15 | $47.30 | $47.65 | $47.01 | $47.19 | $47.19 | 296,560 |
| 2022-09-14 | $47.74 | $48.17 | $46.89 | $47.58 | $47.58 | 451,900 |
| 2022-09-13 | $47.27 | $47.79 | $46.61 | $47.13 | $47.13 | 382,119 |
| 2022-09-12 | $47.66 | $48.47 | $47.50 | $48.45 | $48.45 | 271,428 |
| 2022-09-09 | $46.06 | $47.56 | $46.06 | $47.38 | $47.38 | 209,230 |
| 2022-09-08 | $46.81 | $46.81 | $45.57 | $45.88 | $45.88 | 269,012 |
| 2022-09-07 | $46.20 | $47.22 | $45.88 | $46.79 | $46.79 | 255,430 |
| 2022-09-06 | $46.55 | $46.79 | $45.63 | $46.48 | $46.48 | 308,592 |
| 2022-09-02 | $47.31 | $47.31 | $46.08 | $46.41 | $46.41 | 283,789 |
| 2022-09-01 | $47.95 | $48.06 | $46.62 | $46.87 | $46.87 | 371,199 |
| 2022-08-31 | $48.45 | $48.85 | $47.39 | $48.13 | $48.13 | 289,154 |
| 2022-08-30 | $49.08 | $49.08 | $47.99 | $48.21 | $48.21 | 705,815 |
| 2022-08-29 | $48.29 | $49.24 | $47.74 | $48.85 | $48.85 | 233,804 |
| 2022-08-26 | $52.19 | $52.19 | $48.68 | $48.69 | $48.69 | 305,267 |
| 2022-08-25 | $51.20 | $51.96 | $50.64 | $51.96 | $51.96 | 219,489 |
| 2022-08-24 | $50.75 | $51.22 | $50.42 | $51.06 | $51.06 | 236,993 |
| 2022-08-23 | $50.62 | $50.95 | $50.12 | $50.56 | $50.56 | 227,714 |
| 2022-08-22 | $51.45 | $52.29 | $50.78 | $50.92 | $50.92 | 442,181 |
| 2022-08-19 | $50.56 | $51.79 | $50.28 | $51.67 | $51.67 | 521,377 |
| 2022-08-18 | $51.33 | $51.71 | $50.95 | $51.23 | $51.23 | 223,528 |
| 2022-08-17 | $52.63 | $52.69 | $50.87 | $51.48 | $51.48 | 373,880 |
| 2022-08-16 | $51.50 | $52.96 | $51.50 | $52.62 | $52.62 | 269,209 |
| 2022-08-15 | $51.20 | $52.35 | $50.74 | $51.44 | $51.44 | 295,536 |
| 2022-08-12 | $50.23 | $51.62 | $50.08 | $51.40 | $51.40 | 225,748 |
| 2022-08-11 | $50.61 | $51.32 | $50.00 | $50.13 | $50.13 | 300,948 |
| 2022-08-10 | $50.81 | $51.64 | $50.04 | $50.68 | $50.68 | 375,713 |
| 2022-08-09 | $51.72 | $52.04 | $49.99 | $50.23 | $50.23 | 337,581 |
| 2022-08-08 | $50.70 | $52.62 | $50.42 | $51.60 | $51.60 | 469,081 |
| 2022-08-05 | $49.84 | $51.53 | $49.84 | $50.97 | $50.97 | 426,205 |
| 2022-08-04 | $49.86 | $51.48 | $49.43 | $50.45 | $50.45 | 679,356 |
| 2022-08-03 | $52.98 | $53.11 | $44.04 | $49.81 | $49.81 | 2,176,432 |
| 2022-08-02 | $59.85 | $60.54 | $57.14 | $57.48 | $57.48 | 615,620 |
| 2022-08-01 | $58.46 | $59.52 | $57.39 | $59.35 | $59.35 | 460,003 |
| 2022-07-29 | $57.18 | $59.31 | $57.17 | $59.01 | $59.01 | 389,561 |
| 2022-07-28 | $57.76 | $58.20 | $56.80 | $57.29 | $57.29 | 490,164 |
| 2022-07-27 | $57.30 | $57.85 | $56.33 | $57.23 | $57.23 | 637,326 |
| 2022-07-26 | $61.99 | $61.99 | $56.94 | $57.26 | $57.26 | 975,005 |
| 2022-07-25 | $61.13 | $62.17 | $60.47 | $62.13 | $62.13 | 289,611 |
| 2022-07-22 | $62.29 | $62.49 | $61.03 | $61.31 | $61.31 | 134,828 |
| 2022-07-21 | $61.14 | $62.06 | $60.09 | $61.84 | $61.84 | 186,061 |
| 2022-07-20 | $60.39 | $61.75 | $60.07 | $61.11 | $61.11 | 267,285 |
| 2022-07-19 | $58.05 | $60.25 | $58.05 | $60.08 | $60.08 | 247,766 |
| 2022-07-18 | $63.50 | $64.39 | $57.84 | $58.04 | $58.04 | 559,026 |
| 2022-07-15 | $62.86 | $64.07 | $62.73 | $63.66 | $63.66 | 307,649 |
| 2022-07-14 | $62.16 | $63.20 | $61.48 | $62.79 | $62.79 | 171,531 |
| 2022-07-13 | $62.10 | $63.08 | $61.87 | $62.84 | $62.84 | 243,862 |
| 2022-07-12 | $62.66 | $64.43 | $61.72 | $62.20 | $62.20 | 383,530 |
| 2022-07-11 | $63.34 | $63.92 | $62.80 | $63.01 | $63.01 | 183,815 |
| 2022-07-08 | $63.29 | $64.03 | $63.00 | $63.56 | $63.56 | 181,902 |
| 2022-07-07 | $62.80 | $64.14 | $62.80 | $63.47 | $63.47 | 262,101 |
| 2022-07-06 | $63.57 | $64.23 | $62.66 | $62.95 | $62.95 | 381,564 |
| 2022-07-05 | $63.29 | $63.80 | $61.47 | $63.25 | $63.25 | 436,078 |
| 2022-07-01 | $64.29 | $65.00 | $63.02 | $64.00 | $64.00 | 529,467 |
| 2022-06-30 | $60.94 | $65.42 | $60.94 | $64.33 | $64.33 | 766,242 |
| 2022-06-29 | $61.36 | $61.58 | $59.69 | $61.03 | $61.03 | 421,021 |
| 2022-06-28 | $61.84 | $63.40 | $61.14 | $61.64 | $61.64 | 331,983 |
| 2022-06-27 | $61.63 | $62.30 | $60.39 | $61.73 | $61.73 | 441,017 |
| 2022-06-24 | $59.99 | $61.34 | $58.61 | $61.34 | $61.34 | 796,053 |
| 2022-06-23 | $58.35 | $59.45 | $57.24 | $59.09 | $59.09 | 278,524 |
| 2022-06-22 | $58.08 | $59.97 | $56.17 | $58.51 | $58.51 | 364,671 |
| 2022-06-21 | $56.87 | $58.72 | $56.53 | $58.50 | $58.50 | 358,890 |
| 2022-06-17 | $56.99 | $57.20 | $55.15 | $56.37 | $56.37 | 600,702 |
| 2022-06-16 | $58.58 | $58.58 | $55.92 | $56.39 | $56.39 | 288,761 |
| 2022-06-15 | $58.91 | $59.32 | $57.71 | $59.10 | $59.10 | 240,744 |
| 2022-06-14 | $60.18 | $61.08 | $57.54 | $58.23 | $58.23 | 280,775 |
| 2022-06-13 | $60.18 | $60.89 | $59.65 | $60.16 | $60.16 | 452,818 |
| 2022-06-10 | $60.86 | $62.30 | $60.40 | $61.48 | $61.48 | 257,942 |
| 2022-06-09 | $62.06 | $62.38 | $61.04 | $61.31 | $61.31 | 230,868 |
| 2022-06-08 | $62.79 | $63.97 | $61.85 | $62.24 | $62.24 | 321,420 |
| 2022-06-07 | $62.45 | $63.54 | $61.55 | $63.37 | $63.37 | 134,886 |
| 2022-06-06 | $63.24 | $64.10 | $62.16 | $62.66 | $62.66 | 450,383 |
| 2022-06-03 | $63.49 | $64.35 | $62.80 | $63.07 | $63.07 | 261,992 |
| 2022-06-02 | $62.28 | $63.59 | $61.72 | $63.49 | $63.49 | 379,868 |
| 2022-06-01 | $59.65 | $62.26 | $59.23 | $62.07 | $62.07 | 787,941 |
| 2022-05-31 | $60.27 | $60.86 | $58.58 | $59.81 | $59.81 | 937,943 |
| 2022-05-27 | $57.31 | $58.60 | $55.50 | $57.44 | $57.44 | 501,801 |
| 2022-05-26 | $57.33 | $58.05 | $56.46 | $56.51 | $56.51 | 429,944 |
| 2022-05-25 | $56.99 | $57.13 | $56.31 | $57.05 | $57.05 | 574,668 |
| 2022-05-24 | $57.10 | $57.11 | $56.39 | $56.91 | $56.91 | 394,088 |
| 2022-05-23 | $58.27 | $58.29 | $56.64 | $57.55 | $57.55 | 378,971 |
| 2022-05-20 | $59.41 | $59.91 | $57.46 | $58.11 | $58.11 | 282,788 |
| 2022-05-19 | $59.27 | $59.87 | $58.61 | $59.02 | $59.02 | 335,630 |
| 2022-05-18 | $59.89 | $61.79 | $59.09 | $59.52 | $59.52 | 717,705 |
| 2022-05-17 | $58.90 | $59.49 | $58.25 | $58.77 | $58.77 | 346,811 |
| 2022-05-16 | $58.78 | $59.47 | $57.52 | $58.28 | $58.28 | 742,122 |
| 2022-05-13 | $57.23 | $59.70 | $56.81 | $59.23 | $59.23 | 556,877 |
| 2022-05-12 | $53.91 | $55.68 | $53.76 | $54.96 | $54.96 | 437,518 |
| 2022-05-11 | $54.87 | $56.25 | $54.18 | $54.24 | $54.24 | 275,648 |
| 2022-05-10 | $55.57 | $56.24 | $54.00 | $54.97 | $54.97 | 372,027 |
| 2022-05-09 | $57.07 | $57.71 | $54.61 | $54.83 | $54.83 | 319,043 |
| 2022-05-06 | $58.72 | $58.72 | $56.53 | $57.54 | $57.54 | 492,820 |
| 2022-05-05 | $58.25 | $59.42 | $57.41 | $58.96 | $58.96 | 742,473 |
| 2022-05-04 | $55.79 | $60.88 | $54.99 | $59.77 | $59.77 | 853,267 |
| 2022-05-03 | $57.03 | $58.53 | $55.50 | $55.84 | $55.84 | 693,921 |
| 2022-05-02 | $55.56 | $57.46 | $55.56 | $56.98 | $56.98 | 448,482 |
| 2022-04-29 | $56.90 | $57.68 | $55.56 | $55.79 | $55.79 | 174,407 |
| 2022-04-28 | $57.24 | $57.46 | $56.05 | $56.89 | $56.89 | 164,145 |
| 2022-04-27 | $58.02 | $58.20 | $56.36 | $56.55 | $56.55 | 366,774 |
| 2022-04-26 | $57.57 | $58.32 | $57.20 | $57.54 | $57.54 | 591,894 |
| 2022-04-25 | $58.31 | $58.58 | $56.37 | $57.58 | $57.58 | 321,608 |
| 2022-04-22 | $58.18 | $58.93 | $57.84 | $58.67 | $58.67 | 210,277 |
| 2022-04-21 | $62.10 | $62.87 | $58.30 | $58.54 | $58.54 | 341,287 |
| 2022-04-20 | $61.58 | $62.12 | $60.92 | $61.78 | $61.78 | 317,287 |
| 2022-04-19 | $60.56 | $62.34 | $60.41 | $61.21 | $61.21 | 347,029 |
| 2022-04-18 | $61.41 | $61.79 | $60.21 | $60.75 | $60.75 | 147,576 |
| 2022-04-14 | $61.37 | $62.00 | $60.70 | $61.23 | $61.23 | 276,551 |
| 2022-04-13 | $60.36 | $61.54 | $59.87 | $61.15 | $61.15 | 322,607 |
| 2022-04-12 | $61.60 | $61.83 | $59.63 | $60.04 | $60.04 | 297,538 |
| 2022-04-11 | $61.00 | $61.76 | $60.63 | $60.99 | $60.99 | 324,407 |
| 2022-04-08 | $63.18 | $64.28 | $61.09 | $61.45 | $61.45 | 301,925 |
| 2022-04-07 | $64.26 | $65.29 | $64.22 | $64.87 | $64.87 | 226,516 |
| 2022-04-06 | $64.85 | $65.95 | $64.10 | $64.31 | $64.31 | 313,304 |
| 2022-04-05 | $66.05 | $67.72 | $64.97 | $65.32 | $65.32 | 320,850 |
| 2022-04-04 | $65.71 | $68.08 | $65.13 | $66.04 | $66.04 | 876,690 |
| 2022-04-01 | $64.64 | $65.86 | $63.98 | $65.74 | $65.74 | 257,026 |
| 2022-03-31 | $65.65 | $66.32 | $64.41 | $64.45 | $64.45 | 271,931 |
| 2022-03-30 | $65.86 | $68.38 | $65.23 | $65.84 | $65.84 | 474,544 |
| 2022-03-29 | $65.23 | $66.47 | $64.74 | $65.79 | $65.79 | 514,539 |
| 2022-03-28 | $66.66 | $66.99 | $64.24 | $65.36 | $65.36 | 191,207 |
| 2022-03-25 | $66.06 | $66.58 | $64.49 | $66.44 | $66.44 | 366,802 |
| 2022-03-24 | $65.82 | $66.52 | $64.44 | $65.98 | $65.98 | 300,813 |
| 2022-03-23 | $66.12 | $66.45 | $65.43 | $65.66 | $65.66 | 373,526 |
| 2022-03-22 | $65.18 | $66.77 | $64.99 | $66.10 | $66.10 | 332,026 |
| 2022-03-21 | $65.78 | $66.87 | $63.87 | $65.15 | $65.15 | 700,974 |
| 2022-03-18 | $63.95 | $66.66 | $63.41 | $65.80 | $65.80 | 1,406,738 |
| 2022-03-17 | $65.95 | $67.91 | $63.71 | $64.29 | $64.29 | 560,194 |
| 2022-03-16 | $65.19 | $66.02 | $62.88 | $65.95 | $65.95 | 822,104 |
| 2022-03-15 | $64.95 | $65.24 | $63.10 | $65.12 | $65.12 | 384,794 |
| 2022-03-14 | $65.63 | $65.97 | $64.00 | $65.09 | $65.09 | 497,194 |
| 2022-03-11 | $67.36 | $67.36 | $65.51 | $65.52 | $65.52 | 327,966 |
| 2022-03-10 | $66.81 | $68.59 | $66.61 | $67.44 | $67.44 | 610,006 |
| 2022-03-09 | $65.74 | $67.34 | $64.76 | $67.01 | $67.01 | 504,100 |
| 2022-03-08 | $69.39 | $70.77 | $65.20 | $65.43 | $65.43 | 678,042 |
| 2022-03-07 | $70.38 | $72.28 | $68.91 | $69.52 | $69.52 | 1,255,497 |
| 2022-03-04 | $69.00 | $70.68 | $68.47 | $69.81 | $69.81 | 1,523,708 |
| 2022-03-03 | $66.48 | $69.30 | $66.00 | $68.91 | $68.91 | 1,221,712 |
| 2022-03-02 | $64.53 | $69.50 | $62.82 | $65.84 | $65.84 | 2,990,878 |
| 2022-03-01 | $59.82 | $64.52 | $59.82 | $64.50 | $64.50 | 1,225,708 |
| 2022-02-28 | $57.51 | $60.59 | $57.50 | $60.22 | $60.22 | 877,861 |
| 2022-02-25 | $56.30 | $56.98 | $55.93 | $56.89 | $56.89 | 572,339 |
| 2022-02-24 | $50.68 | $56.35 | $50.23 | $56.22 | $56.22 | 768,064 |
| 2022-02-23 | $52.16 | $53.04 | $50.93 | $51.11 | $51.11 | 450,837 |
| 2022-02-22 | $52.07 | $52.60 | $51.83 | $52.15 | $52.15 | 423,889 |
| 2022-02-18 | $52.78 | $53.02 | $52.04 | $52.44 | $52.44 | 460,594 |
| 2022-02-17 | $53.29 | $53.29 | $52.60 | $52.94 | $52.94 | 285,666 |
| 2022-02-16 | $52.72 | $53.60 | $52.44 | $53.55 | $53.55 | 291,540 |
| 2022-02-15 | $52.80 | $53.24 | $52.49 | $52.98 | $52.98 | 304,125 |
| 2022-02-14 | $52.65 | $53.18 | $52.36 | $52.66 | $52.66 | 366,551 |
| 2022-02-11 | $52.49 | $53.00 | $51.84 | $52.84 | $52.84 | 456,428 |
| 2022-02-10 | $52.78 | $53.70 | $52.19 | $52.55 | $52.55 | 387,732 |
| 2022-02-09 | $52.46 | $53.62 | $52.05 | $53.23 | $53.23 | 386,464 |
| 2022-02-08 | $52.27 | $52.54 | $51.32 | $51.82 | $51.82 | 405,041 |
| 2022-02-07 | $52.48 | $52.91 | $51.27 | $52.05 | $52.05 | 309,803 |
| 2022-02-04 | $53.21 | $53.23 | $52.01 | $52.10 | $52.10 | 449,716 |
| 2022-02-03 | $51.62 | $54.18 | $51.25 | $53.38 | $53.38 | 925,105 |
| 2022-02-02 | $52.00 | $52.86 | $49.79 | $52.10 | $52.10 | 2,696,092 |
| 2022-02-01 | $56.52 | $56.99 | $55.36 | $56.29 | $56.29 | 779,111 |
| 2022-01-31 | $53.97 | $56.93 | $53.67 | $56.92 | $56.92 | 474,464 |
| 2022-01-28 | $54.23 | $54.56 | $52.58 | $54.53 | $54.53 | 656,427 |
| 2022-01-27 | $56.18 | $56.68 | $53.99 | $54.63 | $54.63 | 440,604 |
| 2022-01-26 | $56.86 | $57.65 | $55.46 | $56.14 | $56.14 | 1,064,185 |
| 2022-01-25 | $58.37 | $58.56 | $56.47 | $56.61 | $56.61 | 573,656 |
| 2022-01-24 | $56.98 | $58.87 | $56.75 | $58.75 | $58.75 | 517,547 |
| 2022-01-21 | $58.42 | $58.80 | $57.63 | $57.93 | $57.93 | 535,729 |
| 2022-01-20 | $58.46 | $59.31 | $57.66 | $57.79 | $57.79 | 871,622 |
| 2022-01-19 | $58.92 | $59.25 | $57.66 | $58.55 | $58.55 | 575,572 |
| 2022-01-18 | $59.85 | $60.35 | $58.27 | $58.94 | $58.94 | 1,262,838 |
| 2022-01-14 | $57.77 | $60.35 | $57.00 | $59.98 | $59.98 | 939,875 |
| 2022-01-13 | $57.42 | $58.83 | $56.30 | $56.77 | $56.77 | 530,512 |
| 2022-01-12 | $57.41 | $57.75 | $56.95 | $57.29 | $57.29 | 335,040 |
| 2022-01-11 | $55.51 | $57.61 | $55.32 | $57.38 | $57.38 | 435,150 |
| 2022-01-10 | $56.02 | $56.31 | $54.94 | $55.63 | $55.63 | 654,726 |
| 2022-01-07 | $57.01 | $57.48 | $56.38 | $56.47 | $56.47 | 415,063 |
| 2022-01-06 | $58.09 | $58.30 | $55.37 | $56.81 | $56.81 | 720,038 |
| 2022-01-05 | $57.77 | $58.52 | $57.08 | $57.66 | $57.66 | 1,519,423 |
| 2022-01-04 | $57.00 | $57.66 | $56.22 | $57.66 | $57.66 | 644,219 |
| 2022-01-03 | $55.00 | $56.79 | $54.90 | $56.79 | $56.79 | 591,352 |
| 2021-12-31 | $55.36 | $56.10 | $55.00 | $55.06 | $55.06 | 480,882 |
| 2021-12-30 | $55.66 | $56.42 | $55.11 | $55.21 | $55.21 | 810,410 |
| 2021-12-29 | $55.05 | $55.68 | $54.46 | $55.66 | $55.66 | 787,761 |
| 2021-12-28 | $55.41 | $56.45 | $54.99 | $55.27 | $55.27 | 1,156,936 |
| 2021-12-27 | $55.92 | $56.06 | $54.40 | $55.41 | $55.41 | 1,527,345 |
| 2021-12-23 | $51.26 | $56.00 | $50.50 | $55.92 | $55.92 | 2,007,616 |
| 2021-12-22 | $51.03 | $51.69 | $50.51 | $50.71 | $50.71 | 551,748 |
| 2021-12-21 | $50.24 | $51.81 | $50.18 | $51.20 | $51.20 | 728,570 |
| 2021-12-20 | $49.86 | $50.25 | $48.71 | $49.81 | $49.81 | 866,281 |
| 2021-12-17 | $50.03 | $51.78 | $49.71 | $50.61 | $50.61 | 1,862,138 |
| 2021-12-16 | $51.23 | $51.37 | $49.84 | $49.95 | $49.95 | 1,372,627 |
| 2021-12-15 | $49.79 | $50.85 | $48.92 | $50.70 | $50.70 | 614,916 |
| 2021-12-14 | $48.54 | $49.59 | $47.98 | $49.58 | $49.58 | 882,630 |
| 2021-12-13 | $47.34 | $48.15 | $46.96 | $48.10 | $48.10 | 562,967 |
| 2021-12-10 | $46.84 | $47.47 | $46.70 | $47.40 | $47.40 | 415,181 |
| 2021-12-09 | $47.29 | $47.63 | $46.44 | $46.71 | $46.71 | 1,003,893 |
| 2021-12-08 | $48.20 | $48.64 | $47.33 | $47.57 | $47.57 | 644,088 |
| 2021-12-07 | $48.76 | $48.97 | $47.72 | $47.87 | $47.87 | 1,130,705 |
| 2021-12-06 | $47.38 | $48.78 | $47.23 | $48.29 | $48.29 | 1,145,443 |
| 2021-12-03 | $47.99 | $48.09 | $46.49 | $47.17 | $47.17 | 1,059,826 |
| 2021-12-02 | $47.84 | $48.40 | $47.13 | $48.06 | $48.06 | 939,942 |
| 2021-12-01 | $49.71 | $51.08 | $47.96 | $47.97 | $47.97 | 769,160 |
| 2021-11-30 | $49.08 | $49.84 | $48.27 | $48.95 | $48.95 | 924,024 |
| 2021-11-29 | $49.02 | $50.00 | $47.61 | $49.56 | $49.56 | 1,114,266 |
| 2021-11-26 | $48.74 | $48.97 | $47.53 | $48.25 | $48.25 | 628,212 |
| 2021-11-24 | $49.37 | $50.16 | $48.94 | $49.86 | $49.86 | 468,559 |
| 2021-11-23 | $50.13 | $50.43 | $48.73 | $49.60 | $49.60 | 425,789 |
| 2021-11-22 | $49.70 | $50.89 | $49.27 | $49.96 | $49.96 | 535,089 |
| 2021-11-19 | $50.06 | $50.27 | $48.54 | $49.32 | $49.32 | 710,989 |
| 2021-11-18 | $51.83 | $51.83 | $49.57 | $50.40 | $50.40 | 633,346 |
| 2021-11-17 | $51.88 | $52.04 | $50.87 | $51.74 | $51.74 | 657,950 |
| 2021-11-16 | $51.15 | $52.60 | $51.15 | $52.16 | $52.16 | 586,358 |
| 2021-11-15 | $51.89 | $52.55 | $51.23 | $52.02 | $52.02 | 526,009 |
| 2021-11-12 | $51.02 | $51.67 | $50.97 | $51.60 | $51.60 | 187,147 |
| 2021-11-11 | $52.16 | $52.16 | $50.26 | $50.89 | $50.89 | 428,155 |
| 2021-11-10 | $51.53 | $52.65 | $51.12 | $52.16 | $52.16 | 504,342 |
| 2021-11-09 | $51.67 | $52.66 | $50.91 | $51.53 | $51.53 | 186,688 |
| 2021-11-08 | $51.95 | $52.15 | $51.06 | $51.52 | $51.52 | 269,062 |
| 2021-11-05 | $52.30 | $52.97 | $51.63 | $52.00 | $52.00 | 377,992 |
| 2021-11-04 | $52.98 | $53.27 | $51.56 | $52.00 | $52.00 | 431,567 |
| 2021-11-03 | $49.98 | $53.05 | $47.52 | $52.74 | $52.74 | 652,548 |
| 2021-11-02 | $52.70 | $52.70 | $51.05 | $51.50 | $51.50 | 462,800 |
| 2021-11-01 | $51.62 | $52.86 | $51.62 | $52.59 | $52.59 | 326,479 |
| 2021-10-29 | $50.35 | $51.58 | $50.02 | $51.54 | $51.54 | 366,488 |
| 2021-10-28 | $51.25 | $51.79 | $50.22 | $50.27 | $50.27 | 1,138,744 |
| 2021-10-27 | $52.97 | $53.43 | $51.14 | $51.14 | $51.14 | 700,482 |
| 2021-10-26 | $52.94 | $53.36 | $52.21 | $52.88 | $52.88 | 773,798 |
| 2021-10-25 | $52.73 | $53.97 | $52.04 | $53.49 | $53.49 | 229,170 |
| 2021-10-22 | $53.43 | $53.56 | $52.68 | $52.72 | $52.72 | 445,014 |
| 2021-10-21 | $52.91 | $53.42 | $52.70 | $53.32 | $53.32 | 360,435 |
| 2021-10-20 | $52.46 | $52.98 | $52.33 | $52.91 | $52.91 | 306,022 |
| 2021-10-19 | $50.06 | $52.62 | $49.76 | $52.62 | $52.62 | 428,942 |
| 2021-10-18 | $49.92 | $50.52 | $49.71 | $50.00 | $50.00 | 478,359 |
| 2021-10-15 | $50.86 | $51.34 | $49.38 | $50.09 | $50.09 | 245,678 |
| 2021-10-14 | $49.96 | $50.89 | $49.41 | $50.66 | $50.66 | 445,907 |
| 2021-10-13 | $49.32 | $49.67 | $48.90 | $49.39 | $49.39 | 319,666 |
| 2021-10-12 | $48.27 | $49.32 | $48.27 | $49.12 | $49.12 | 410,765 |
| 2021-10-11 | $48.82 | $48.82 | $48.30 | $48.35 | $48.35 | 379,372 |
| 2021-10-08 | $48.30 | $48.95 | $48.20 | $48.72 | $48.72 | 626,210 |
| 2021-10-07 | $48.25 | $48.92 | $47.94 | $48.19 | $48.19 | 645,630 |
| 2021-10-06 | $47.48 | $48.12 | $47.12 | $47.99 | $47.99 | 351,440 |
| 2021-10-05 | $47.50 | $48.29 | $47.37 | $47.77 | $47.77 | 627,326 |
| 2021-10-04 | $48.10 | $48.32 | $47.25 | $47.62 | $47.62 | 611,924 |
| 2021-10-01 | $47.52 | $48.27 | $47.46 | $47.98 | $47.98 | 672,774 |
| 2021-09-30 | $47.58 | $48.07 | $47.16 | $47.42 | $47.42 | 463,379 |
| 2021-09-29 | $47.79 | $48.02 | $47.19 | $47.29 | $47.29 | 468,681 |
| 2021-09-28 | $48.20 | $48.39 | $47.12 | $47.66 | $47.66 | 460,080 |
| 2021-09-27 | $47.51 | $48.99 | $47.40 | $48.14 | $48.14 | 851,123 |
| 2021-09-24 | $46.37 | $47.19 | $46.00 | $46.87 | $46.87 | 352,633 |
| 2021-09-23 | $44.55 | $46.73 | $44.44 | $46.52 | $46.52 | 474,391 |
| 2021-09-22 | $45.59 | $45.84 | $45.22 | $45.49 | $45.49 | 421,888 |
| 2021-09-21 | $45.35 | $45.91 | $45.00 | $45.31 | $45.31 | 346,656 |
| 2021-09-20 | $45.43 | $45.67 | $44.85 | $45.35 | $45.35 | 546,319 |
| 2021-09-17 | $46.25 | $46.47 | $45.33 | $45.82 | $45.82 | 1,061,155 |
| 2021-09-16 | $46.20 | $46.80 | $45.87 | $46.43 | $46.43 | 269,001 |
| 2021-09-15 | $45.84 | $46.88 | $45.59 | $46.23 | $46.23 | 648,698 |
| 2021-09-14 | $47.09 | $47.09 | $45.13 | $45.70 | $45.70 | 472,666 |
| 2021-09-13 | $47.00 | $47.50 | $46.36 | $47.00 | $47.00 | 378,939 |
| 2021-09-10 | $48.02 | $48.08 | $46.80 | $46.82 | $46.82 | 302,283 |
| 2021-09-09 | $47.70 | $48.47 | $47.47 | $47.93 | $47.93 | 358,255 |
| 2021-09-08 | $48.65 | $48.65 | $47.54 | $47.90 | $47.90 | 323,302 |
| 2021-09-07 | $49.46 | $49.63 | $48.22 | $48.56 | $48.56 | 298,103 |
| 2021-09-03 | $49.81 | $49.88 | $48.82 | $49.71 | $49.71 | 431,441 |
| 2021-09-02 | $49.87 | $50.06 | $49.15 | $49.66 | $49.66 | 512,809 |
| 2021-09-01 | $50.48 | $50.68 | $49.61 | $49.91 | $49.91 | 318,817 |
| 2021-08-31 | $50.31 | $51.17 | $50.23 | $50.38 | $50.38 | 332,882 |
| 2021-08-30 | $50.79 | $51.08 | $50.15 | $50.42 | $50.42 | 193,357 |
| 2021-08-27 | $50.72 | $51.44 | $50.39 | $50.91 | $50.91 | 315,769 |
| 2021-08-26 | $50.16 | $50.90 | $50.05 | $50.62 | $50.62 | 253,169 |
| 2021-08-25 | $51.26 | $51.31 | $50.35 | $50.40 | $50.40 | 312,851 |
| 2021-08-24 | $50.24 | $52.09 | $50.08 | $51.29 | $51.29 | 593,347 |
| 2021-08-23 | $49.95 | $50.13 | $49.07 | $49.95 | $49.95 | 2,152,133 |
| 2021-08-20 | $48.67 | $49.92 | $48.62 | $49.40 | $49.40 | 731,006 |
| 2021-08-19 | $51.00 | $51.36 | $49.90 | $50.01 | $50.01 | 438,313 |
| 2021-08-18 | $51.70 | $52.26 | $50.81 | $51.45 | $51.45 | 307,734 |
| 2021-08-17 | $51.38 | $51.89 | $50.87 | $51.83 | $51.83 | 373,506 |
| 2021-08-16 | $53.21 | $53.38 | $51.78 | $51.88 | $51.88 | 335,970 |
| 2021-08-13 | $53.59 | $53.59 | $52.41 | $53.13 | $53.13 | 391,068 |
| 2021-08-12 | $54.62 | $54.62 | $52.96 | $53.40 | $53.40 | 374,394 |
| 2021-08-11 | $54.99 | $55.22 | $54.32 | $54.60 | $54.60 | 446,781 |
| 2021-08-10 | $55.84 | $55.84 | $54.96 | $55.04 | $55.04 | 267,403 |
| 2021-08-09 | $56.22 | $56.27 | $55.06 | $55.87 | $55.87 | 907,771 |
| 2021-08-06 | $56.99 | $57.30 | $55.65 | $55.90 | $55.90 | 859,143 |
| 2021-08-05 | $56.10 | $57.48 | $55.48 | $56.84 | $56.84 | 519,101 |
| 2021-08-04 | $54.47 | $56.12 | $49.97 | $55.91 | $55.91 | 3,967,293 |
| 2021-08-03 | $65.40 | $65.40 | $63.18 | $63.57 | $63.57 | 504,648 |
| 2021-08-02 | $66.42 | $67.98 | $65.17 | $65.21 | $65.21 | 236,307 |
| 2021-07-30 | $65.53 | $66.28 | $65.47 | $66.00 | $66.00 | 208,753 |
| 2021-07-29 | $66.27 | $66.66 | $65.65 | $65.83 | $65.83 | 255,525 |
| 2021-07-28 | $65.82 | $66.64 | $65.81 | $65.94 | $65.94 | 227,921 |
| 2021-07-27 | $66.20 | $66.30 | $65.28 | $65.55 | $65.55 | 149,833 |
| 2021-07-26 | $66.48 | $67.04 | $66.20 | $66.29 | $66.29 | 198,320 |
| 2021-07-23 | $66.24 | $66.83 | $65.83 | $66.51 | $66.51 | 179,501 |
| 2021-07-22 | $66.32 | $66.36 | $65.64 | $65.93 | $65.93 | 155,430 |
| 2021-07-21 | $66.71 | $66.99 | $66.23 | $66.48 | $66.48 | 224,906 |
| 2021-07-20 | $65.48 | $66.87 | $65.00 | $66.31 | $66.31 | 319,088 |
| 2021-07-19 | $65.51 | $66.39 | $63.66 | $64.57 | $64.57 | 223,014 |
| 2021-07-16 | $65.73 | $66.72 | $65.13 | $66.00 | $66.00 | 173,617 |
| 2021-07-15 | $65.05 | $65.82 | $64.81 | $65.34 | $65.34 | 151,537 |
| 2021-07-14 | $67.00 | $67.42 | $65.16 | $65.47 | $65.47 | 124,680 |
| 2021-07-13 | $65.95 | $67.41 | $65.77 | $66.58 | $66.58 | 180,539 |
| 2021-07-12 | $66.80 | $67.12 | $65.63 | $66.22 | $66.22 | 114,855 |
| 2021-07-09 | $66.18 | $66.67 | $65.35 | $66.61 | $66.61 | 159,343 |
| 2021-07-08 | $66.00 | $66.59 | $65.35 | $65.91 | $65.91 | 191,167 |
| 2021-07-07 | $66.00 | $67.49 | $66.00 | $66.78 | $66.78 | 313,179 |
| 2021-07-06 | $66.11 | $66.11 | $64.43 | $65.97 | $65.97 | 376,318 |
| 2021-07-02 | $67.20 | $67.38 | $65.94 | $66.00 | $66.00 | 290,299 |
| 2021-07-01 | $66.79 | $67.18 | $66.10 | $67.02 | $67.02 | 328,951 |
| 2021-06-30 | $66.23 | $66.81 | $65.89 | $66.28 | $66.28 | 364,127 |
| 2021-06-29 | $68.00 | $68.30 | $65.80 | $66.14 | $66.14 | 348,424 |
| 2021-06-28 | $68.85 | $68.85 | $66.93 | $67.63 | $67.63 | 173,705 |
| 2021-06-25 | $66.82 | $68.88 | $66.50 | $68.61 | $68.61 | 1,553,547 |
| 2021-06-24 | $66.61 | $66.87 | $64.70 | $66.48 | $66.48 | 422,050 |
| 2021-06-23 | $65.99 | $66.41 | $65.21 | $65.96 | $65.96 | 385,882 |
| 2021-06-22 | $65.81 | $66.69 | $64.24 | $66.11 | $66.11 | 624,520 |
| 2021-06-21 | $66.42 | $67.41 | $65.64 | $66.04 | $66.04 | 322,188 |
| 2021-06-18 | $67.29 | $67.98 | $66.76 | $66.92 | $66.92 | 429,944 |
| 2021-06-17 | $66.22 | $67.59 | $66.10 | $67.51 | $67.51 | 247,121 |
| 2021-06-16 | $65.92 | $66.67 | $65.60 | $66.53 | $66.53 | 211,653 |
| 2021-06-15 | $67.18 | $67.62 | $65.65 | $65.81 | $65.81 | 239,861 |
| 2021-06-14 | $66.73 | $67.21 | $66.01 | $67.09 | $67.09 | 156,980 |
| 2021-06-11 | $66.95 | $67.64 | $65.98 | $66.98 | $66.98 | 230,959 |
| 2021-06-10 | $66.38 | $66.59 | $65.64 | $66.44 | $66.44 | 201,194 |
| 2021-06-09 | $66.85 | $66.96 | $65.48 | $66.10 | $66.10 | 253,580 |
| 2021-06-08 | $66.79 | $66.83 | $65.89 | $66.41 | $66.41 | 225,596 |
| 2021-06-07 | $66.30 | $66.91 | $65.80 | $66.40 | $66.40 | 292,276 |
| 2021-06-04 | $66.00 | $66.58 | $65.50 | $66.29 | $66.29 | 211,432 |
| 2021-06-03 | $65.23 | $66.20 | $64.94 | $65.50 | $65.50 | 242,095 |
| 2021-06-02 | $65.40 | $65.92 | $64.70 | $65.75 | $65.75 | 211,343 |
| 2021-06-01 | $65.80 | $66.14 | $64.06 | $65.40 | $65.40 | 309,990 |
| 2021-05-28 | $65.79 | $66.42 | $65.20 | $65.45 | $65.45 | 376,770 |
| 2021-05-27 | $66.00 | $66.14 | $64.95 | $65.70 | $65.70 | 406,059 |
| 2021-05-26 | $63.55 | $65.27 | $63.26 | $65.26 | $65.26 | 338,203 |
| 2021-05-25 | $63.38 | $64.07 | $62.27 | $63.50 | $63.50 | 278,480 |
| 2021-05-24 | $63.83 | $64.39 | $63.25 | $63.33 | $63.33 | 250,455 |
| 2021-05-21 | $63.72 | $65.16 | $63.38 | $63.62 | $63.62 | 287,683 |
| 2021-05-20 | $62.01 | $63.71 | $61.78 | $63.52 | $63.52 | 269,190 |
| 2021-05-19 | $61.20 | $62.04 | $59.98 | $61.88 | $61.88 | 662,736 |
| 2021-05-18 | $62.27 | $63.43 | $61.86 | $62.04 | $62.04 | 295,803 |
| 2021-05-17 | $63.74 | $63.79 | $62.10 | $62.28 | $62.28 | 296,849 |
| 2021-05-14 | $65.08 | $65.08 | $63.57 | $63.73 | $63.73 | 383,282 |
| 2021-05-13 | $63.60 | $65.33 | $63.60 | $64.68 | $64.68 | 625,801 |
| 2021-05-12 | $62.74 | $65.57 | $62.59 | $63.61 | $63.61 | 688,295 |
| 2021-05-11 | $62.50 | $63.67 | $62.25 | $63.10 | $63.10 | 654,983 |
| 2021-05-10 | $64.05 | $64.21 | $62.76 | $63.68 | $63.68 | 530,579 |
| 2021-05-07 | $62.46 | $64.56 | $61.90 | $64.20 | $64.20 | 608,693 |
| 2021-05-06 | $58.75 | $63.60 | $58.13 | $63.49 | $63.49 | 1,533,375 |
| 2021-05-05 | $52.74 | $59.49 | $52.40 | $57.69 | $57.69 | 6,670,653 |
| 2021-05-04 | $75.33 | $75.71 | $69.30 | $70.21 | $70.21 | 541,008 |
| 2021-05-03 | $75.55 | $75.99 | $74.55 | $75.59 | $75.59 | 185,745 |
| 2021-04-30 | $76.23 | $76.53 | $75.11 | $75.24 | $75.24 | 179,153 |
| 2021-04-29 | $76.31 | $76.89 | $75.82 | $76.57 | $76.57 | 200,643 |
| 2021-04-28 | $76.52 | $76.64 | $75.02 | $75.79 | $75.79 | 144,874 |
| 2021-04-27 | $76.97 | $77.16 | $76.02 | $76.63 | $76.63 | 205,115 |
| 2021-04-26 | $76.44 | $77.10 | $75.81 | $76.80 | $76.80 | 197,495 |
| 2021-04-23 | $75.96 | $76.68 | $75.41 | $76.41 | $76.41 | 159,666 |
| 2021-04-22 | $77.51 | $78.24 | $75.91 | $75.93 | $75.93 | 251,056 |
| 2021-04-21 | $76.07 | $77.72 | $76.01 | $77.66 | $77.66 | 245,100 |
| 2021-04-20 | $78.19 | $78.35 | $76.23 | $76.41 | $76.41 | 199,894 |
| 2021-04-19 | $78.65 | $79.08 | $77.56 | $78.09 | $78.09 | 262,887 |
| 2021-04-16 | $77.88 | $79.45 | $77.40 | $79.28 | $79.28 | 189,213 |
| 2021-04-15 | $78.39 | $78.39 | $77.39 | $78.27 | $78.27 | 140,321 |
| 2021-04-14 | $77.64 | $78.24 | $77.20 | $77.67 | $77.67 | 249,654 |
| 2021-04-13 | $77.35 | $78.09 | $76.53 | $77.41 | $77.41 | 330,113 |
| 2021-04-12 | $75.70 | $77.81 | $75.30 | $77.60 | $77.60 | 295,219 |
| 2021-04-09 | $76.86 | $76.99 | $75.06 | $76.26 | $76.26 | 313,548 |
| 2021-04-08 | $75.21 | $77.19 | $74.31 | $76.85 | $76.85 | 575,104 |
| 2021-04-07 | $74.32 | $74.59 | $72.50 | $74.45 | $74.45 | 460,137 |
| 2021-04-06 | $74.50 | $75.80 | $74.44 | $74.92 | $74.92 | 516,780 |
| 2021-04-05 | $72.76 | $74.56 | $72.76 | $74.44 | $74.44 | 483,522 |
| 2021-04-01 | $71.72 | $72.63 | $70.80 | $72.42 | $72.42 | 475,137 |
| 2021-03-31 | $69.31 | $70.92 | $69.31 | $70.65 | $70.65 | 345,995 |
| 2021-03-30 | $68.65 | $69.47 | $68.07 | $68.85 | $68.85 | 241,038 |
| 2021-03-29 | $68.04 | $69.82 | $67.90 | $68.96 | $68.96 | 344,623 |
| 2021-03-26 | $68.05 | $68.12 | $66.32 | $67.97 | $67.97 | 519,783 |
| 2021-03-25 | $66.32 | $67.76 | $63.76 | $66.93 | $66.93 | 423,678 |
| 2021-03-24 | $66.94 | $68.82 | $66.94 | $67.03 | $67.03 | 377,594 |
| 2021-03-23 | $67.82 | $68.22 | $66.41 | $66.75 | $66.75 | 310,096 |
| 2021-03-22 | $68.00 | $69.59 | $67.63 | $67.87 | $67.87 | 314,377 |
| 2021-03-19 | $67.14 | $69.21 | $65.72 | $67.63 | $67.63 | 1,118,448 |
| 2021-03-18 | $68.67 | $69.62 | $66.97 | $67.10 | $67.10 | 274,298 |
| 2021-03-17 | $69.15 | $69.68 | $68.50 | $69.20 | $69.20 | 273,743 |
| 2021-03-16 | $69.17 | $70.45 | $68.65 | $69.10 | $69.10 | 321,871 |
| 2021-03-15 | $66.88 | $69.88 | $66.50 | $69.86 | $69.86 | 509,464 |
| 2021-03-12 | $65.75 | $66.70 | $64.97 | $66.25 | $66.25 | 545,180 |
| 2021-03-11 | $66.42 | $67.18 | $65.74 | $65.85 | $65.85 | 268,456 |
| 2021-03-10 | $64.00 | $66.08 | $63.77 | $65.90 | $65.90 | 501,883 |
| 2021-03-09 | $62.02 | $64.40 | $61.65 | $63.39 | $63.39 | 556,723 |
| 2021-03-08 | $62.80 | $63.75 | $61.13 | $61.26 | $61.26 | 386,120 |
| 2021-03-05 | $64.13 | $64.13 | $59.88 | $62.54 | $62.54 | 764,177 |
| 2021-03-04 | $66.01 | $66.11 | $62.60 | $63.54 | $63.54 | 632,244 |
| 2021-03-03 | $68.20 | $68.52 | $66.06 | $66.16 | $66.16 | 230,715 |
| 2021-03-02 | $68.69 | $68.91 | $67.47 | $68.18 | $68.18 | 369,541 |
| 2021-03-01 | $66.68 | $68.80 | $65.75 | $68.18 | $68.18 | 409,260 |
| 2021-02-26 | $65.58 | $65.86 | $63.45 | $65.36 | $65.36 | 541,519 |
| 2021-02-25 | $67.45 | $67.98 | $65.19 | $65.57 | $65.57 | 498,973 |
| 2021-02-24 | $68.15 | $69.52 | $67.44 | $68.25 | $68.25 | 989,700 |
| 2021-02-23 | $70.02 | $70.02 | $68.05 | $68.10 | $68.10 | 473,545 |
| 2021-02-22 | $70.69 | $71.21 | $70.01 | $70.73 | $70.73 | 242,163 |
| 2021-02-19 | $71.82 | $72.15 | $70.40 | $70.84 | $70.84 | 242,991 |
| 2021-02-18 | $71.54 | $71.75 | $70.13 | $71.36 | $71.36 | 266,820 |
| 2021-02-17 | $72.14 | $72.40 | $71.19 | $71.77 | $71.77 | 275,097 |
| 2021-02-16 | $75.70 | $75.73 | $72.24 | $72.51 | $72.51 | 324,781 |
| 2021-02-12 | $74.46 | $75.10 | $73.86 | $74.95 | $74.95 | 143,290 |
| 2021-02-11 | $74.46 | $75.67 | $74.15 | $74.89 | $74.89 | 361,521 |
| 2021-02-10 | $74.61 | $75.56 | $73.61 | $74.49 | $74.49 | 256,078 |
| 2021-02-09 | $75.43 | $75.71 | $74.29 | $74.91 | $74.91 | 386,548 |
| 2021-02-08 | $75.05 | $76.00 | $74.62 | $75.00 | $75.00 | 391,548 |
| 2021-02-05 | $73.57 | $76.86 | $73.57 | $74.92 | $74.92 | 837,321 |
| 2021-02-04 | $71.32 | $73.78 | $70.86 | $73.20 | $73.20 | 1,078,994 |
| 2021-02-03 | $76.65 | $76.65 | $69.03 | $70.79 | $70.79 | 1,520,579 |
| 2021-02-02 | $71.50 | $75.13 | $70.96 | $74.99 | $74.99 | 783,185 |
| 2021-02-01 | $71.25 | $71.56 | $69.84 | $70.63 | $70.63 | 626,975 |
| 2021-01-29 | $73.81 | $73.99 | $70.80 | $71.06 | $71.06 | 323,692 |
| 2021-01-28 | $72.76 | $74.25 | $72.02 | $73.51 | $73.51 | 470,435 |
| 2021-01-27 | $74.02 | $74.74 | $71.31 | $71.98 | $71.98 | 302,642 |
| 2021-01-26 | $79.10 | $79.30 | $75.28 | $75.57 | $75.57 | 249,409 |
| 2021-01-25 | $79.45 | $80.02 | $78.64 | $78.97 | $78.97 | 493,235 |
| 2021-01-22 | $79.57 | $80.92 | $79.25 | $79.44 | $79.44 | 272,212 |
| 2021-01-21 | $80.63 | $81.55 | $78.75 | $79.49 | $79.49 | 486,094 |
| 2021-01-20 | $79.99 | $81.39 | $79.59 | $80.71 | $80.71 | 341,958 |
| 2021-01-19 | $78.99 | $80.08 | $77.77 | $79.99 | $79.99 | 482,663 |
| 2021-01-15 | $80.34 | $82.14 | $78.02 | $78.37 | $78.37 | 382,304 |
| 2021-01-14 | $80.96 | $84.74 | $79.89 | $80.18 | $80.18 | 818,231 |
| 2021-01-13 | $81.09 | $81.79 | $80.27 | $80.92 | $80.92 | 303,673 |
| 2021-01-12 | $81.08 | $82.61 | $80.85 | $81.00 | $81.00 | 396,311 |
| 2021-01-11 | $79.69 | $81.82 | $79.69 | $80.57 | $80.57 | 585,081 |
| 2021-01-08 | $80.04 | $81.00 | $78.91 | $79.83 | $79.83 | 472,723 |
| 2021-01-07 | $85.22 | $85.22 | $79.47 | $79.50 | $79.50 | 973,504 |
| 2021-01-06 | $86.07 | $86.63 | $84.24 | $85.00 | $85.00 | 385,639 |
| 2021-01-05 | $83.94 | $85.92 | $83.54 | $85.49 | $85.49 | 314,074 |
| 2021-01-04 | $88.13 | $88.80 | $82.85 | $84.44 | $84.44 | 349,469 |
| 2020-12-31 | $87.42 | $88.96 | $87.20 | $88.06 | $88.06 | 189,076 |
| 2020-12-30 | $85.59 | $88.41 | $85.57 | $87.68 | $87.68 | 138,268 |
| 2020-12-29 | $87.57 | $88.00 | $85.59 | $86.13 | $86.13 | 157,050 |
| 2020-12-28 | $87.25 | $88.08 | $83.78 | $87.54 | $87.54 | 144,589 |
| 2020-12-24 | $87.71 | $87.75 | $86.41 | $86.64 | $86.64 | 110,286 |
| 2020-12-23 | $85.67 | $87.61 | $85.18 | $87.59 | $87.59 | 265,080 |
| 2020-12-22 | $83.29 | $85.17 | $83.08 | $85.06 | $85.06 | 203,249 |
| 2020-12-21 | $81.94 | $83.97 | $81.23 | $83.04 | $83.04 | 237,583 |
| 2020-12-18 | $83.72 | $84.83 | $81.80 | $83.00 | $83.00 | 652,695 |
| 2020-12-17 | $82.42 | $84.65 | $81.69 | $84.32 | $84.32 | 356,165 |
| 2020-12-16 | $82.76 | $83.73 | $80.66 | $82.08 | $82.08 | 357,502 |
| 2020-12-15 | $81.00 | $82.11 | $79.36 | $81.84 | $81.84 | 379,682 |
| 2020-12-14 | $80.23 | $81.54 | $79.15 | $80.10 | $80.10 | 260,176 |
| 2020-12-11 | $79.23 | $80.88 | $79.23 | $80.36 | $80.36 | 176,107 |
| 2020-12-10 | $80.55 | $82.00 | $79.39 | $79.89 | $79.89 | 342,872 |
| 2020-12-09 | $80.35 | $80.84 | $77.98 | $80.45 | $80.45 | 501,491 |
| 2020-12-08 | $77.50 | $81.02 | $77.50 | $80.65 | $80.65 | 437,411 |
| 2020-12-07 | $74.00 | $77.30 | $73.73 | $77.25 | $77.25 | 357,076 |
| 2020-12-04 | $71.76 | $74.19 | $71.76 | $74.19 | $74.19 | 341,386 |
| 2020-12-03 | $71.70 | $73.45 | $71.55 | $72.03 | $72.03 | 222,422 |
| 2020-12-02 | $72.16 | $72.16 | $70.35 | $71.72 | $71.72 | 352,830 |
| 2020-12-01 | $71.48 | $73.33 | $71.46 | $72.55 | $72.55 | 256,213 |
| 2020-11-30 | $71.10 | $71.81 | $70.25 | $71.22 | $71.22 | 484,950 |
| 2020-11-27 | $72.05 | $72.32 | $70.51 | $70.86 | $70.86 | 141,145 |
| 2020-11-25 | $71.72 | $72.50 | $70.79 | $71.85 | $71.85 | 287,275 |
| 2020-11-24 | $71.10 | $71.69 | $70.31 | $71.59 | $71.59 | 285,106 |
| 2020-11-23 | $69.62 | $70.50 | $68.87 | $70.27 | $70.27 | 382,889 |
| 2020-11-20 | $68.77 | $69.40 | $68.35 | $69.26 | $69.26 | 303,429 |
| 2020-11-19 | $66.91 | $68.34 | $66.00 | $68.17 | $68.17 | 288,748 |
| 2020-11-18 | $68.98 | $69.21 | $66.88 | $67.10 | $67.10 | 365,396 |
| 2020-11-17 | $68.01 | $69.54 | $67.97 | $68.67 | $68.67 | 351,207 |
| 2020-11-16 | $69.70 | $69.80 | $67.03 | $68.72 | $68.72 | 346,237 |
| 2020-11-13 | $68.58 | $69.55 | $68.30 | $69.07 | $69.07 | 217,115 |
| 2020-11-12 | $69.23 | $69.50 | $67.72 | $68.33 | $68.33 | 242,731 |
| 2020-11-11 | $70.69 | $70.69 | $68.66 | $69.40 | $69.40 | 274,482 |
| 2020-11-10 | $69.05 | $71.20 | $68.31 | $69.93 | $69.93 | 234,891 |
| 2020-11-09 | $74.85 | $75.36 | $68.45 | $68.68 | $68.68 | 607,569 |
| 2020-11-06 | $72.26 | $72.27 | $69.76 | $69.83 | $69.83 | 375,732 |
| 2020-11-05 | $71.36 | $72.51 | $70.65 | $71.90 | $71.90 | 332,825 |
| 2020-11-04 | $69.97 | $72.85 | $68.22 | $70.99 | $70.99 | 562,844 |
| 2020-11-03 | $73.03 | $75.07 | $72.64 | $74.23 | $74.23 | 240,883 |
| 2020-11-02 | $69.80 | $72.30 | $69.45 | $71.97 | $71.97 | 250,210 |
| 2020-10-30 | $70.90 | $71.90 | $68.07 | $68.88 | $68.88 | 213,504 |
| 2020-10-29 | $70.16 | $71.44 | $70.01 | $71.03 | $71.03 | 234,165 |
| 2020-10-28 | $71.76 | $72.46 | $70.47 | $70.54 | $70.54 | 143,482 |
| 2020-10-27 | $75.01 | $75.51 | $72.96 | $73.01 | $73.01 | 247,290 |
| 2020-10-26 | $76.44 | $76.55 | $74.60 | $75.16 | $75.16 | 271,954 |
| 2020-10-23 | $77.67 | $78.17 | $76.71 | $77.21 | $77.21 | 108,887 |
| 2020-10-22 | $76.58 | $78.31 | $76.58 | $77.35 | $77.35 | 190,205 |
| 2020-10-21 | $76.23 | $76.95 | $75.73 | $76.49 | $76.49 | 170,044 |
| 2020-10-20 | $76.80 | $78.67 | $76.11 | $76.12 | $76.12 | 165,925 |
| 2020-10-19 | $78.07 | $79.18 | $76.26 | $76.46 | $76.46 | 175,121 |
| 2020-10-16 | $77.49 | $78.38 | $77.11 | $78.10 | $78.10 | 171,065 |
| 2020-10-15 | $76.48 | $77.30 | $76.00 | $76.89 | $76.89 | 243,957 |
| 2020-10-14 | $76.81 | $78.54 | $76.81 | $77.21 | $77.21 | 152,555 |
| 2020-10-13 | $78.19 | $78.79 | $76.79 | $76.89 | $76.89 | 203,741 |
| 2020-10-12 | $78.82 | $79.34 | $78.49 | $78.70 | $78.70 | 173,459 |
| 2020-10-09 | $77.23 | $78.81 | $77.23 | $78.51 | $78.51 | 249,345 |
| 2020-10-08 | $76.27 | $77.09 | $74.99 | $76.77 | $76.77 | 137,611 |
| 2020-10-07 | $77.33 | $78.11 | $75.53 | $75.62 | $75.62 | 243,034 |
| 2020-10-06 | $77.55 | $78.55 | $76.41 | $76.74 | $76.74 | 262,543 |
| 2020-10-05 | $77.53 | $78.60 | $76.79 | $77.17 | $77.17 | 332,527 |
| 2020-10-02 | $75.00 | $77.35 | $74.92 | $77.10 | $77.10 | 172,676 |
| 2020-10-01 | $76.92 | $77.97 | $76.05 | $76.57 | $76.57 | 644,610 |
| 2020-09-30 | $79.17 | $79.58 | $76.99 | $77.46 | $77.46 | 350,178 |
| 2020-09-29 | $78.08 | $79.68 | $77.30 | $78.59 | $78.59 | 386,818 |
| 2020-09-28 | $78.39 | $79.64 | $78.39 | $78.61 | $78.61 | 206,737 |
| 2020-09-25 | $75.61 | $78.11 | $75.17 | $77.86 | $77.86 | 232,232 |
| 2020-09-24 | $77.23 | $77.32 | $74.61 | $76.00 | $76.00 | 507,138 |
| 2020-09-23 | $76.74 | $77.97 | $76.40 | $76.99 | $76.99 | 303,600 |
| 2020-09-22 | $76.36 | $77.03 | $75.54 | $76.79 | $76.79 | 299,175 |
| 2020-09-21 | $74.32 | $76.43 | $73.36 | $76.20 | $76.20 | 429,846 |
| 2020-09-18 | $73.83 | $75.60 | $73.42 | $75.27 | $75.27 | 949,388 |
| 2020-09-17 | $70.97 | $74.34 | $70.73 | $73.91 | $73.91 | 680,183 |
| 2020-09-16 | $68.06 | $69.85 | $67.53 | $69.55 | $69.55 | 282,926 |
| 2020-09-15 | $67.45 | $67.92 | $66.37 | $67.66 | $67.66 | 308,190 |
| 2020-09-14 | $66.65 | $68.31 | $66.37 | $67.50 | $67.50 | 261,383 |
| 2020-09-11 | $67.11 | $68.03 | $66.33 | $66.65 | $66.65 | 230,263 |
| 2020-09-10 | $68.81 | $69.95 | $66.97 | $67.04 | $67.04 | 274,600 |
| 2020-09-09 | $69.32 | $69.41 | $68.16 | $68.81 | $68.81 | 395,743 |
| 2020-09-08 | $70.00 | $70.76 | $68.64 | $68.78 | $68.78 | 264,195 |
| 2020-09-04 | $75.35 | $75.86 | $70.92 | $70.98 | $70.98 | 241,654 |
| 2020-09-03 | $77.73 | $77.85 | $74.27 | $74.69 | $74.69 | 357,477 |
| 2020-09-02 | $76.64 | $77.88 | $76.61 | $77.63 | $77.63 | 234,835 |
| 2020-09-01 | $75.57 | $76.56 | $74.97 | $76.55 | $76.55 | 208,290 |
| 2020-08-31 | $74.55 | $76.42 | $74.55 | $75.74 | $75.74 | 262,928 |
| 2020-08-28 | $74.81 | $75.14 | $74.07 | $75.00 | $75.00 | 243,375 |
| 2020-08-27 | $74.63 | $75.28 | $74.15 | $74.39 | $74.39 | 286,611 |
| 2020-08-26 | $75.68 | $75.68 | $74.03 | $74.63 | $74.63 | 233,245 |
| 2020-08-25 | $76.36 | $77.27 | $75.40 | $75.71 | $75.71 | 229,274 |
| 2020-08-24 | $76.38 | $77.14 | $75.38 | $76.29 | $76.29 | 171,835 |
| 2020-08-21 | $75.85 | $76.33 | $75.11 | $75.88 | $75.88 | 225,363 |
| 2020-08-20 | $76.35 | $76.75 | $75.58 | $75.83 | $75.83 | 256,130 |
| 2020-08-19 | $77.16 | $77.84 | $76.25 | $77.15 | $77.15 | 253,625 |
| 2020-08-18 | $77.58 | $78.27 | $76.61 | $76.77 | $76.77 | 376,460 |
| 2020-08-17 | $79.89 | $80.37 | $77.72 | $77.86 | $77.86 | 335,552 |
| 2020-08-14 | $79.32 | $80.23 | $79.01 | $79.89 | $79.89 | 184,187 |
| 2020-08-13 | $79.45 | $80.32 | $79.08 | $79.65 | $79.65 | 284,627 |
| 2020-08-12 | $80.13 | $80.46 | $79.22 | $79.70 | $79.70 | 193,691 |
| 2020-08-11 | $80.12 | $80.96 | $79.18 | $79.47 | $79.47 | 194,928 |
| 2020-08-10 | $79.28 | $80.39 | $78.93 | $79.19 | $79.19 | 253,097 |
| 2020-08-07 | $80.58 | $82.00 | $78.86 | $79.27 | $79.27 | 342,665 |
| 2020-08-06 | $79.01 | $79.99 | $77.87 | $79.06 | $79.06 | 234,740 |
| 2020-08-05 | $75.01 | $79.29 | $73.36 | $78.85 | $78.85 | 756,175 |
| 2020-08-04 | $78.76 | $79.38 | $78.04 | $78.44 | $78.44 | 328,391 |
| 2020-08-03 | $77.70 | $79.53 | $76.53 | $78.84 | $78.84 | 339,774 |
| 2020-07-31 | $77.63 | $78.27 | $76.07 | $77.43 | $77.43 | 322,098 |
| 2020-07-30 | $76.00 | $78.44 | $75.81 | $77.57 | $77.57 | 141,593 |
| 2020-07-29 | $76.02 | $77.45 | $75.58 | $77.12 | $77.12 | 208,529 |
| 2020-07-28 | $76.56 | $77.34 | $75.43 | $75.47 | $75.47 | 172,213 |
| 2020-07-27 | $77.11 | $77.69 | $75.84 | $76.47 | $76.47 | 149,188 |
| 2020-07-24 | $78.49 | $78.60 | $76.56 | $77.22 | $77.22 | 197,894 |
| 2020-07-23 | $78.53 | $80.83 | $78.07 | $78.81 | $78.81 | 212,661 |
| 2020-07-22 | $76.85 | $78.82 | $76.83 | $78.65 | $78.65 | 256,809 |
| 2020-07-21 | $77.28 | $78.69 | $76.75 | $77.00 | $77.00 | 328,331 |
| 2020-07-20 | $76.38 | $77.43 | $75.33 | $76.44 | $76.44 | 404,912 |
| 2020-07-17 | $75.13 | $77.03 | $75.05 | $76.48 | $76.48 | 350,500 |
| 2020-07-16 | $74.25 | $75.37 | $74.03 | $74.74 | $74.74 | 348,000 |
| 2020-07-15 | $73.79 | $75.42 | $72.79 | $74.73 | $74.73 | 409,600 |
| 2020-07-14 | $70.89 | $72.36 | $70.23 | $72.36 | $72.36 | 397,900 |
| 2020-07-13 | $73.62 | $74.47 | $70.67 | $70.73 | $70.73 | 636,700 |
| 2020-07-10 | $73.46 | $75.17 | $72.65 | $73.11 | $73.11 | 274,400 |
| 2020-07-09 | $75.91 | $75.91 | $72.61 | $73.45 | $73.45 | 351,100 |
| 2020-07-08 | $78.94 | $81.32 | $76.05 | $76.34 | $76.34 | 336,900 |
| 2020-07-07 | $79.00 | $80.83 | $78.07 | $78.17 | $78.17 | 371,200 |
| 2020-07-06 | $81.68 | $81.71 | $79.67 | $79.80 | $79.80 | 394,700 |
| 2020-07-02 | $82.82 | $83.18 | $80.09 | $80.27 | $80.27 | 410,800 |
| 2020-07-01 | $79.24 | $81.62 | $78.74 | $81.23 | $81.23 | 431,200 |
| 2020-06-30 | $77.83 | $78.90 | $76.61 | $78.66 | $78.66 | 536,900 |
| 2020-06-29 | $79.61 | $79.61 | $76.27 | $78.04 | $78.04 | 576,900 |
| 2020-06-26 | $73.39 | $79.97 | $73.30 | $78.47 | $78.47 | 6,560,930 |
| 2020-06-25 | $72.13 | $74.18 | $70.69 | $73.90 | $73.90 | 1,016,178 |
| 2020-06-24 | $75.52 | $76.13 | $72.50 | $73.15 | $73.15 | 544,780 |
| 2020-06-23 | $79.14 | $79.14 | $76.28 | $76.88 | $76.88 | 526,266 |
| 2020-06-22 | $76.06 | $78.37 | $75.13 | $78.30 | $78.30 | 568,743 |
| 2020-06-19 | $79.15 | $79.58 | $74.80 | $76.61 | $76.61 | 1,317,696 |
| 2020-06-18 | $79.99 | $80.12 | $77.80 | $78.18 | $78.18 | 495,105 |
| 2020-06-17 | $82.34 | $83.01 | $79.67 | $80.68 | $80.68 | 386,748 |
| 2020-06-16 | $82.97 | $83.00 | $80.19 | $82.08 | $82.08 | 430,500 |
| 2020-06-15 | $75.46 | $79.88 | $74.76 | $79.54 | $79.54 | 755,691 |
| 2020-06-12 | $78.92 | $79.89 | $74.76 | $77.85 | $77.85 | 749,085 |
| 2020-06-11 | $83.11 | $83.62 | $76.63 | $76.79 | $76.79 | 558,480 |
| 2020-06-10 | $88.65 | $88.65 | $83.58 | $86.07 | $86.07 | 568,154 |
| 2020-06-09 | $88.76 | $89.65 | $87.24 | $88.17 | $88.17 | 404,443 |
| 2020-06-08 | $92.36 | $92.89 | $89.00 | $89.65 | $89.65 | 420,074 |
| 2020-06-05 | $88.98 | $92.98 | $87.46 | $90.54 | $90.54 | 738,330 |
| 2020-06-04 | $88.04 | $89.83 | $86.31 | $87.07 | $87.07 | 371,926 |
| 2020-06-03 | $90.20 | $90.28 | $88.60 | $89.32 | $89.32 | 419,280 |
| 2020-06-02 | $89.30 | $90.53 | $87.38 | $89.08 | $89.08 | 371,106 |
| 2020-06-01 | $89.55 | $90.69 | $88.03 | $88.37 | $88.37 | 386,022 |
| 2020-05-29 | $89.36 | $90.17 | $87.45 | $89.35 | $89.35 | 568,926 |
| 2020-05-28 | $90.32 | $90.55 | $87.37 | $88.74 | $88.74 | 551,681 |
| 2020-05-27 | $88.50 | $88.57 | $85.12 | $88.34 | $88.34 | 382,078 |
| 2020-05-26 | $87.33 | $87.94 | $86.05 | $86.87 | $86.87 | 328,013 |
| 2020-05-22 | $86.53 | $86.91 | $83.01 | $83.85 | $83.85 | 221,198 |
| 2020-05-21 | $84.78 | $86.79 | $83.72 | $86.32 | $86.32 | 344,499 |
| 2020-05-20 | $84.23 | $86.02 | $82.76 | $84.41 | $84.41 | 301,424 |
| 2020-05-19 | $84.61 | $86.03 | $81.99 | $82.04 | $82.04 | 450,810 |
| 2020-05-18 | $84.57 | $86.04 | $83.75 | $85.22 | $85.22 | 392,093 |
| 2020-05-15 | $81.76 | $83.08 | $80.90 | $81.62 | $81.62 | 377,677 |
| 2020-05-14 | $82.80 | $83.54 | $80.50 | $82.01 | $82.01 | 403,213 |
| 2020-05-13 | $86.48 | $86.90 | $84.06 | $84.51 | $84.51 | 320,287 |
| 2020-05-12 | $90.85 | $91.05 | $86.80 | $86.81 | $86.81 | 300,189 |
| 2020-05-11 | $88.99 | $91.77 | $88.43 | $90.85 | $90.85 | 345,727 |
| 2020-05-08 | $90.01 | $91.58 | $89.63 | $90.65 | $90.65 | 270,392 |
| 2020-05-07 | $88.19 | $89.39 | $87.25 | $88.17 | $88.17 | 239,611 |
| 2020-05-06 | $87.38 | $88.66 | $86.24 | $86.91 | $86.91 | 292,292 |
| 2020-05-05 | $84.23 | $88.90 | $83.76 | $87.12 | $87.12 | 325,915 |
| 2020-05-04 | $86.15 | $86.15 | $82.35 | $84.28 | $84.28 | 401,806 |
| 2020-05-01 | $85.62 | $87.54 | $82.62 | $86.62 | $86.62 | 447,206 |
| 2020-04-30 | $90.41 | $92.17 | $87.77 | $89.16 | $89.16 | 339,454 |
| 2020-04-29 | $93.98 | $96.29 | $87.18 | $92.80 | $92.80 | 839,704 |
| 2020-04-28 | $87.76 | $89.98 | $84.51 | $85.00 | $85.00 | 383,756 |
| 2020-04-27 | $83.30 | $85.73 | $82.73 | $84.91 | $84.91 | 391,075 |
| 2020-04-24 | $80.11 | $82.65 | $78.92 | $82.21 | $82.21 | 164,036 |
| 2020-04-23 | $79.61 | $81.56 | $79.23 | $79.82 | $79.82 | 200,121 |
| 2020-04-22 | $77.80 | $80.18 | $76.17 | $79.58 | $79.58 | 212,874 |
| 2020-04-21 | $75.96 | $77.97 | $74.69 | $75.89 | $75.89 | 209,540 |
| 2020-04-20 | $79.72 | $81.29 | $78.00 | $78.12 | $78.12 | 229,465 |
| 2020-04-17 | $78.84 | $81.99 | $78.45 | $81.47 | $81.47 | 407,813 |
| 2020-04-16 | $74.93 | $76.52 | $73.88 | $76.15 | $76.15 | 309,297 |
| 2020-04-15 | $75.91 | $77.11 | $73.65 | $74.85 | $74.85 | 336,692 |
| 2020-04-14 | $78.28 | $79.22 | $75.99 | $77.86 | $77.86 | 273,459 |
| 2020-04-13 | $74.58 | $75.56 | $72.99 | $75.22 | $75.22 | 236,066 |
| 2020-04-09 | $77.92 | $78.13 | $74.07 | $75.09 | $75.09 | 345,089 |
| 2020-04-08 | $73.34 | $76.39 | $71.35 | $75.73 | $75.73 | 317,340 |
| 2020-04-07 | $75.14 | $77.05 | $71.48 | $71.93 | $71.93 | 281,138 |
| 2020-04-06 | $71.73 | $74.47 | $70.75 | $73.97 | $73.97 | 330,767 |
| 2020-04-03 | $68.42 | $69.49 | $66.49 | $68.38 | $68.38 | 282,582 |
| 2020-04-02 | $67.54 | $70.29 | $65.87 | $69.03 | $69.03 | 288,645 |
| 2020-04-01 | $68.01 | $70.16 | $67.53 | $68.26 | $68.26 | 318,750 |
| 2020-03-31 | $73.52 | $75.93 | $70.19 | $71.34 | $71.34 | 768,177 |
| 2020-03-30 | $68.61 | $74.79 | $68.16 | $74.23 | $74.23 | 411,409 |
| 2020-03-27 | $72.27 | $72.29 | $67.01 | $67.83 | $67.83 | 341,729 |
| 2020-03-26 | $70.21 | $75.98 | $69.21 | $75.62 | $75.62 | 376,562 |
| 2020-03-25 | $63.48 | $71.67 | $61.53 | $69.17 | $69.17 | 614,784 |
| 2020-03-24 | $60.12 | $63.92 | $56.95 | $63.62 | $63.62 | 522,971 |
| 2020-03-23 | $60.20 | $60.20 | $52.24 | $57.10 | $57.10 | 494,464 |
| 2020-03-20 | $69.48 | $74.11 | $60.01 | $60.30 | $60.30 | 697,476 |
| 2020-03-19 | $70.66 | $72.92 | $65.14 | $69.55 | $69.55 | 716,817 |
| 2020-03-18 | $70.12 | $76.41 | $68.49 | $70.99 | $70.99 | 952,303 |
| 2020-03-17 | $65.11 | $75.35 | $64.06 | $75.06 | $75.06 | 983,241 |
| 2020-03-16 | $63.85 | $67.54 | $61.95 | $64.55 | $64.55 | 691,208 |
| 2020-03-13 | $63.97 | $70.34 | $62.12 | $70.34 | $70.34 | 885,572 |
| 2020-03-12 | $63.38 | $64.72 | $60.23 | $60.90 | $60.90 | 626,291 |
| 2020-03-11 | $70.35 | $70.95 | $67.92 | $68.99 | $68.99 | 586,930 |
| 2020-03-10 | $75.09 | $75.24 | $68.93 | $72.38 | $72.38 | 483,707 |
| 2020-03-09 | $74.02 | $75.45 | $72.54 | $73.33 | $73.33 | 527,887 |
| 2020-03-06 | $77.09 | $79.38 | $75.51 | $78.91 | $78.91 | 477,540 |
| 2020-03-05 | $80.18 | $83.27 | $79.05 | $79.93 | $79.93 | 353,981 |
| 2020-03-04 | $78.94 | $82.70 | $77.32 | $82.53 | $82.53 | 376,828 |
| 2020-03-03 | $76.16 | $79.74 | $75.88 | $77.78 | $77.78 | 484,834 |
| 2020-03-02 | $74.25 | $77.34 | $72.57 | $77.20 | $77.20 | 528,469 |
| 2020-02-28 | $76.93 | $78.36 | $72.21 | $73.46 | $73.46 | 815,759 |
| 2020-02-27 | $79.92 | $81.67 | $78.50 | $79.44 | $79.44 | 522,521 |
| 2020-02-26 | $81.41 | $82.70 | $80.67 | $81.64 | $81.64 | 349,927 |
| 2020-02-25 | $83.61 | $83.67 | $80.03 | $80.81 | $80.81 | 661,320 |
| 2020-02-24 | $82.26 | $83.74 | $82.00 | $83.29 | $83.29 | 346,535 |
| 2020-02-21 | $85.53 | $85.62 | $84.27 | $85.09 | $85.09 | 255,842 |
| 2020-02-20 | $86.18 | $86.44 | $84.16 | $85.69 | $85.69 | 338,465 |
| 2020-02-19 | $85.98 | $87.57 | $85.26 | $86.47 | $86.47 | 403,995 |
| 2020-02-18 | $85.62 | $86.09 | $84.51 | $85.58 | $85.58 | 208,922 |
| 2020-02-14 | $85.76 | $86.60 | $85.57 | $86.05 | $86.05 | 466,767 |
| 2020-02-13 | $83.44 | $85.87 | $83.39 | $85.69 | $85.69 | 271,147 |
| 2020-02-12 | $83.83 | $84.07 | $82.70 | $83.63 | $83.63 | 218,698 |
| 2020-02-11 | $83.49 | $83.83 | $82.65 | $83.28 | $83.28 | 215,438 |
| 2020-02-10 | $82.12 | $83.14 | $81.68 | $82.93 | $82.93 | 301,875 |
| 2020-02-07 | $81.92 | $82.79 | $81.50 | $81.98 | $81.98 | 253,734 |
| 2020-02-06 | $81.23 | $82.30 | $80.16 | $82.20 | $82.20 | 281,745 |
| 2020-02-05 | $81.30 | $81.35 | $79.87 | $80.93 | $80.93 | 387,232 |
| 2020-02-04 | $79.00 | $80.35 | $78.80 | $80.32 | $80.32 | 309,536 |
| 2020-02-03 | $76.34 | $78.73 | $76.34 | $78.26 | $78.26 | 427,297 |
| 2020-01-31 | $76.62 | $76.78 | $75.85 | $76.75 | $76.75 | 427,113 |
| 2020-01-30 | $77.00 | $77.86 | $75.63 | $76.99 | $76.99 | 414,749 |
| 2020-01-29 | $77.58 | $77.81 | $73.55 | $77.51 | $77.51 | 929,634 |
| 2020-01-28 | $75.88 | $78.23 | $75.77 | $78.00 | $78.00 | 581,397 |
| 2020-01-27 | $73.80 | $75.97 | $72.70 | $75.52 | $75.52 | 612,359 |
| 2020-01-24 | $76.69 | $77.41 | $74.42 | $74.90 | $74.90 | 301,418 |
| 2020-01-23 | $75.23 | $76.69 | $74.53 | $76.41 | $76.41 | 628,436 |
| 2020-01-22 | $74.68 | $75.93 | $74.61 | $75.32 | $75.32 | 321,923 |
| 2020-01-21 | $75.30 | $76.83 | $74.20 | $74.57 | $74.57 | 321,092 |
| 2020-01-17 | $76.30 | $76.48 | $75.11 | $75.38 | $75.38 | 258,311 |
| 2020-01-16 | $75.59 | $76.36 | $75.11 | $75.80 | $75.80 | 261,738 |
| 2020-01-15 | $73.72 | $75.89 | $73.72 | $75.10 | $75.10 | 323,136 |
| 2020-01-14 | $74.29 | $74.46 | $72.44 | $74.05 | $74.05 | 283,865 |
| 2020-01-13 | $73.42 | $74.64 | $73.21 | $74.57 | $74.57 | 186,321 |
| 2020-01-10 | $73.31 | $73.63 | $71.67 | $73.20 | $73.20 | 228,759 |
| 2020-01-09 | $73.38 | $74.43 | $72.92 | $73.44 | $73.44 | 265,920 |
| 2020-01-08 | $72.50 | $74.43 | $72.47 | $72.86 | $72.86 | 458,714 |
| 2020-01-07 | $72.52 | $72.85 | $71.30 | $72.41 | $72.41 | 378,872 |
| 2020-01-06 | $73.07 | $73.57 | $72.17 | $72.85 | $72.85 | 404,028 |
| 2020-01-03 | $70.18 | $72.87 | $69.50 | $72.68 | $72.68 | 377,453 |
| 2020-01-02 | $69.72 | $71.00 | $69.20 | $70.99 | $70.99 | 332,219 |
| 2019-12-31 | $69.83 | $70.19 | $68.98 | $69.11 | $69.11 | 789,659 |
| 2019-12-30 | $70.42 | $70.64 | $69.12 | $69.83 | $69.83 | 226,831 |
| 2019-12-27 | $70.85 | $71.03 | $69.69 | $70.30 | $70.30 | 178,842 |
| 2019-12-26 | $71.61 | $71.99 | $70.46 | $70.67 | $70.67 | 195,135 |
| 2019-12-24 | $70.92 | $72.00 | $70.47 | $71.74 | $71.74 | 121,739 |
| 2019-12-23 | $73.58 | $73.58 | $70.35 | $70.75 | $70.75 | 522,122 |
| 2019-12-20 | $72.71 | $73.72 | $72.22 | $73.23 | $73.23 | 1,194,143 |
| 2019-12-19 | $71.19 | $72.47 | $70.91 | $72.34 | $72.34 | 317,838 |
| 2019-12-18 | $70.49 | $71.43 | $70.15 | $71.31 | $71.31 | 298,503 |
| 2019-12-17 | $71.45 | $71.85 | $69.80 | $70.54 | $70.54 | 288,055 |
| 2019-12-16 | $70.98 | $72.49 | $70.55 | $71.54 | $71.54 | 456,618 |
| 2019-12-13 | $70.52 | $70.90 | $69.78 | $70.83 | $70.83 | 198,604 |
| 2019-12-12 | $69.39 | $70.81 | $69.18 | $70.72 | $70.72 | 336,326 |
| 2019-12-11 | $68.63 | $69.54 | $68.06 | $69.31 | $69.31 | 234,801 |
| 2019-12-10 | $68.26 | $69.07 | $67.98 | $68.53 | $68.53 | 244,273 |
| 2019-12-09 | $69.79 | $70.02 | $68.32 | $68.41 | $68.41 | 311,428 |
| 2019-12-06 | $69.12 | $71.01 | $69.12 | $70.00 | $70.00 | 305,458 |
| 2019-12-05 | $69.99 | $70.46 | $68.41 | $68.48 | $68.48 | 253,978 |
| 2019-12-04 | $71.47 | $72.23 | $69.59 | $69.90 | $69.90 | 442,857 |
| 2019-12-03 | $68.62 | $70.82 | $67.70 | $70.75 | $70.75 | 432,321 |
| 2019-12-02 | $73.41 | $73.41 | $68.87 | $69.10 | $69.10 | 584,308 |
| 2019-11-29 | $73.49 | $73.73 | $72.86 | $73.25 | $73.25 | 170,231 |
| 2019-11-27 | $73.13 | $73.64 | $72.26 | $73.59 | $73.59 | 216,053 |
| 2019-11-26 | $71.41 | $73.44 | $70.73 | $73.19 | $73.19 | 332,685 |
| 2019-11-25 | $70.36 | $71.54 | $70.09 | $71.14 | $71.14 | 315,564 |
| 2019-11-22 | $71.80 | $71.87 | $69.47 | $70.21 | $70.21 | 316,654 |
| 2019-11-21 | $73.14 | $73.14 | $71.27 | $71.48 | $71.48 | 249,483 |
| 2019-11-20 | $72.04 | $73.34 | $72.04 | $72.91 | $72.91 | 283,212 |
| 2019-11-19 | $74.20 | $74.46 | $72.35 | $72.51 | $72.51 | 287,815 |
| 2019-11-18 | $71.96 | $74.28 | $71.70 | $74.06 | $74.06 | 397,891 |
| 2019-11-15 | $72.83 | $73.45 | $72.13 | $72.25 | $72.25 | 350,660 |
| 2019-11-14 | $71.43 | $73.11 | $71.35 | $72.53 | $72.53 | 229,054 |
| 2019-11-13 | $71.46 | $72.11 | $70.65 | $71.71 | $71.71 | 282,363 |
| 2019-11-12 | $70.81 | $72.39 | $70.52 | $71.83 | $71.83 | 260,175 |
| 2019-11-11 | $69.96 | $71.09 | $69.93 | $70.56 | $70.56 | 202,020 |
| 2019-11-08 | $69.85 | $70.68 | $69.18 | $70.48 | $70.48 | 253,588 |
| 2019-11-07 | $70.63 | $71.45 | $69.40 | $69.85 | $69.85 | 273,229 |
| 2019-11-06 | $71.25 | $71.39 | $69.57 | $70.45 | $70.45 | 349,896 |
| 2019-11-05 | $70.50 | $71.19 | $69.29 | $70.92 | $70.92 | 682,612 |
| 2019-11-04 | $74.78 | $74.99 | $69.08 | $70.25 | $70.25 | 614,293 |
| 2019-11-01 | $73.77 | $75.27 | $73.00 | $74.60 | $74.60 | 478,345 |
| 2019-10-31 | $70.40 | $73.69 | $70.00 | $73.66 | $73.66 | 591,057 |
| 2019-10-30 | $71.50 | $74.68 | $70.40 | $71.03 | $71.03 | 940,638 |
| 2019-10-29 | $72.19 | $73.41 | $71.39 | $72.09 | $72.09 | 288,000 |
| 2019-10-28 | $72.84 | $74.10 | $72.14 | $72.30 | $72.30 | 297,153 |
| 2019-10-25 | $73.07 | $73.52 | $72.58 | $72.76 | $72.76 | 475,950 |
| 2019-10-24 | $72.62 | $73.81 | $72.62 | $73.40 | $73.40 | 302,523 |
| 2019-10-23 | $70.70 | $72.47 | $70.01 | $72.42 | $72.42 | 545,396 |
| 2019-10-22 | $71.64 | $71.66 | $69.69 | $71.02 | $71.02 | 407,501 |
| 2019-10-21 | $72.10 | $73.09 | $71.62 | $71.68 | $71.68 | 258,854 |
| 2019-10-18 | $72.89 | $73.43 | $71.08 | $71.83 | $71.83 | 453,410 |
| 2019-10-17 | $75.96 | $75.96 | $72.66 | $72.87 | $72.87 | 467,773 |
| 2019-10-16 | $75.15 | $76.58 | $74.40 | $75.48 | $75.48 | 348,013 |
| 2019-10-15 | $75.30 | $76.28 | $74.84 | $75.60 | $75.60 | 508,568 |
| 2019-10-14 | $75.60 | $77.12 | $74.38 | $75.01 | $75.01 | 319,294 |
| 2019-10-11 | $75.03 | $76.08 | $74.71 | $75.59 | $75.59 | 369,621 |
| 2019-10-10 | $73.67 | $75.35 | $73.28 | $74.23 | $74.23 | 315,779 |
| 2019-10-09 | $73.39 | $73.95 | $73.01 | $73.60 | $73.60 | 466,653 |
| 2019-10-08 | $73.13 | $73.67 | $72.57 | $72.76 | $72.76 | 921,526 |
| 2019-10-07 | $74.40 | $74.58 | $72.67 | $73.23 | $73.23 | 11,952,383 |
| 2019-10-04 | $75.19 | $75.43 | $73.19 | $75.02 | $75.02 | 796,865 |
| 2019-10-03 | $73.24 | $76.19 | $71.24 | $75.08 | $75.08 | 1,538,432 |
| 2019-10-02 | $77.50 | $77.83 | $75.01 | $77.44 | $77.44 | 369,083 |
| 2019-10-01 | $81.30 | $82.13 | $77.10 | $77.53 | $77.53 | 393,005 |
| 2019-09-30 | $81.11 | $82.00 | $80.54 | $81.17 | $81.17 | 503,455 |
| 2019-09-27 | $83.43 | $83.46 | $80.59 | $81.11 | $81.11 | 298,151 |
| 2019-09-26 | $83.51 | $84.12 | $82.58 | $82.85 | $82.85 | 217,921 |
| 2019-09-25 | $82.65 | $83.89 | $81.49 | $83.59 | $83.59 | 238,052 |
| 2019-09-24 | $84.25 | $85.43 | $82.90 | $83.03 | $83.03 | 273,643 |
| 2019-09-23 | $83.08 | $84.25 | $82.60 | $83.61 | $83.61 | 194,279 |
| 2019-09-20 | $82.91 | $83.70 | $82.30 | $83.21 | $83.21 | 985,567 |
| 2019-09-19 | $83.71 | $84.46 | $82.72 | $82.99 | $82.99 | 257,260 |
| 2019-09-18 | $83.46 | $84.94 | $82.80 | $83.81 | $83.81 | 251,188 |
| 2019-09-17 | $83.94 | $84.26 | $82.18 | $83.63 | $83.63 | 273,906 |
| 2019-09-16 | $81.33 | $84.06 | $81.33 | $83.77 | $83.77 | 394,804 |
| 2019-09-13 | $81.45 | $82.29 | $80.05 | $81.23 | $81.23 | 243,762 |
| 2019-09-12 | $79.87 | $81.68 | $78.77 | $81.35 | $81.35 | 376,639 |
| 2019-09-11 | $77.00 | $79.44 | $76.06 | $79.42 | $79.42 | 493,211 |
| 2019-09-10 | $83.28 | $83.28 | $76.79 | $76.87 | $76.87 | 547,166 |
| 2019-09-09 | $85.89 | $85.93 | $83.23 | $83.89 | $83.89 | 207,108 |
| 2019-09-06 | $87.11 | $87.65 | $85.29 | $85.54 | $85.54 | 151,601 |
| 2019-09-05 | $85.76 | $87.86 | $85.48 | $87.00 | $87.00 | 451,514 |
| 2019-09-04 | $84.51 | $85.65 | $84.23 | $85.09 | $85.09 | 171,198 |
| 2019-09-03 | $84.65 | $85.60 | $83.25 | $84.21 | $84.21 | 305,988 |
| 2019-08-30 | $86.17 | $86.17 | $84.34 | $85.63 | $85.63 | 304,906 |
| 2019-08-29 | $86.60 | $86.88 | $84.96 | $85.44 | $85.44 | 206,240 |
| 2019-08-28 | $84.28 | $85.79 | $83.17 | $85.46 | $85.46 | 393,536 |
| 2019-08-27 | $85.20 | $85.63 | $83.80 | $84.34 | $84.34 | 353,657 |
| 2019-08-26 | $85.50 | $86.45 | $84.50 | $85.18 | $85.18 | 421,319 |
| 2019-08-23 | $87.32 | $88.22 | $84.26 | $84.66 | $84.66 | 374,119 |
| 2019-08-22 | $89.22 | $89.44 | $87.16 | $87.87 | $87.87 | 609,040 |
| 2019-08-21 | $86.94 | $89.14 | $86.39 | $88.75 | $88.75 | 815,233 |
| 2019-08-20 | $85.98 | $86.82 | $85.16 | $86.43 | $86.43 | 337,451 |
| 2019-08-19 | $84.99 | $86.35 | $84.00 | $86.26 | $86.26 | 387,551 |
| 2019-08-16 | $82.75 | $84.01 | $82.23 | $83.85 | $83.85 | 346,456 |
| 2019-08-15 | $83.52 | $83.68 | $82.41 | $82.84 | $82.84 | 253,898 |
| 2019-08-14 | $82.13 | $84.00 | $81.80 | $83.12 | $83.12 | 390,178 |
| 2019-08-13 | $81.30 | $83.75 | $81.30 | $83.68 | $83.68 | 227,697 |
| 2019-08-12 | $82.15 | $82.15 | $80.93 | $81.24 | $81.24 | 207,194 |
| 2019-08-09 | $83.03 | $83.21 | $81.50 | $82.38 | $82.38 | 285,470 |
| 2019-08-08 | $81.53 | $83.80 | $81.40 | $82.00 | $82.00 | 398,486 |
| 2019-08-07 | $77.30 | $80.99 | $76.87 | $80.75 | $80.75 | 343,173 |
| 2019-08-06 | $77.84 | $78.97 | $76.59 | $77.96 | $77.96 | 275,158 |
| 2019-08-05 | $78.03 | $78.32 | $75.75 | $77.21 | $77.21 | 347,380 |
| 2019-08-02 | $78.46 | $80.09 | $75.76 | $79.89 | $79.89 | 401,064 |
| 2019-08-01 | $81.77 | $82.00 | $79.39 | $80.12 | $80.12 | 584,625 |
| 2019-07-31 | $75.00 | $82.98 | $74.21 | $81.52 | $81.52 | 1,349,234 |
| 2019-07-30 | $68.74 | $71.68 | $68.25 | $71.43 | $71.43 | 435,320 |
| 2019-07-29 | $71.31 | $71.50 | $69.16 | $69.38 | $69.38 | 425,301 |
| 2019-07-26 | $69.70 | $71.18 | $69.53 | $70.99 | $70.99 | 236,568 |
| 2019-07-25 | $70.90 | $71.40 | $69.69 | $69.80 | $69.80 | 303,889 |
| 2019-07-24 | $70.09 | $70.97 | $67.58 | $70.80 | $70.80 | 411,924 |
| 2019-07-23 | $72.19 | $72.19 | $70.41 | $70.48 | $70.48 | 296,091 |
| 2019-07-22 | $72.29 | $73.27 | $71.58 | $71.98 | $71.98 | 407,874 |
| 2019-07-19 | $71.48 | $73.24 | $71.48 | $71.95 | $71.95 | 373,100 |
| 2019-07-18 | $70.36 | $71.75 | $70.24 | $71.57 | $71.57 | 190,501 |
| 2019-07-17 | $71.32 | $71.32 | $70.23 | $70.47 | $70.47 | 175,454 |
| 2019-07-16 | $71.30 | $72.06 | $70.87 | $71.32 | $71.32 | 199,169 |
| 2019-07-15 | $72.50 | $72.53 | $71.13 | $71.49 | $71.49 | 267,239 |
| 2019-07-12 | $71.90 | $72.82 | $71.45 | $72.22 | $72.22 | 235,511 |
| 2019-07-11 | $69.89 | $72.40 | $69.63 | $71.86 | $71.86 | 420,971 |
| 2019-07-10 | $69.95 | $70.61 | $68.99 | $69.60 | $69.60 | 209,659 |
| 2019-07-09 | $67.85 | $69.89 | $67.40 | $69.80 | $69.80 | 194,262 |
| 2019-07-08 | $69.14 | $69.14 | $68.12 | $68.31 | $68.31 | 213,862 |
| 2019-07-05 | $69.72 | $70.22 | $68.55 | $69.61 | $69.61 | 137,776 |
| 2019-07-03 | $70.00 | $70.74 | $69.36 | $70.14 | $70.14 | 172,119 |
| 2019-07-02 | $69.12 | $70.49 | $68.79 | $69.99 | $69.99 | 363,299 |
| 2019-07-01 | $70.97 | $71.74 | $68.00 | $68.92 | $68.92 | 605,783 |
| 2019-06-28 | $67.68 | $70.71 | $67.57 | $70.35 | $70.35 | 1,864,167 |
| 2019-06-27 | $67.18 | $67.93 | $66.90 | $67.58 | $67.58 | 390,036 |
| 2019-06-26 | $67.01 | $67.59 | $66.41 | $67.03 | $67.03 | 285,787 |
| 2019-06-25 | $68.54 | $68.75 | $66.58 | $66.77 | $66.77 | 372,455 |
| 2019-06-24 | $69.40 | $69.77 | $68.64 | $68.68 | $68.68 | 308,159 |
| 2019-06-21 | $69.21 | $69.87 | $67.64 | $69.44 | $69.44 | 1,228,063 |
| 2019-06-20 | $69.40 | $69.93 | $68.74 | $69.68 | $69.68 | 453,339 |
| 2019-06-19 | $68.91 | $69.40 | $67.20 | $68.37 | $68.37 | 427,367 |
| 2019-06-18 | $68.15 | $69.44 | $67.75 | $68.93 | $68.93 | 352,828 |
| 2019-06-17 | $66.78 | $68.32 | $66.78 | $67.50 | $67.50 | 304,926 |
| 2019-06-14 | $68.85 | $69.29 | $66.66 | $66.73 | $66.73 | 330,305 |
| 2019-06-13 | $68.52 | $69.05 | $67.30 | $69.01 | $69.01 | 267,336 |
| 2019-06-12 | $67.69 | $68.63 | $67.43 | $68.32 | $68.32 | 235,309 |
| 2019-06-11 | $69.42 | $70.18 | $66.89 | $67.86 | $67.86 | 383,083 |
| 2019-06-10 | $68.90 | $70.17 | $68.65 | $69.04 | $69.04 | 340,245 |
| 2019-06-07 | $68.83 | $69.44 | $67.99 | $68.52 | $68.52 | 287,854 |
| 2019-06-06 | $68.14 | $68.59 | $66.50 | $68.53 | $68.53 | 437,879 |
| 2019-06-05 | $66.94 | $68.68 | $66.80 | $68.12 | $68.12 | 515,072 |
| 2019-06-04 | $65.36 | $66.58 | $64.60 | $66.46 | $66.46 | 745,407 |
| 2019-06-03 | $68.30 | $68.80 | $64.03 | $64.46 | $64.46 | 1,397,879 |
| 2019-05-31 | $68.86 | $69.58 | $68.07 | $68.76 | $68.76 | 780,077 |
| 2019-05-30 | $69.34 | $69.99 | $68.19 | $69.72 | $69.72 | 615,364 |
| 2019-05-29 | $69.68 | $70.75 | $69.10 | $69.19 | $69.19 | 1,283,804 |
| 2019-05-28 | $69.44 | $70.23 | $69.00 | $69.73 | $69.73 | 1,881,062 |
| 2019-05-24 | $69.01 | $69.88 | $68.65 | $69.12 | $69.12 | 736,958 |
| 2019-05-23 | $67.70 | $68.95 | $66.75 | $68.77 | $68.77 | 6,441,215 |
| 2019-05-22 | $70.14 | $72.00 | $69.46 | $70.96 | $70.96 | 858,782 |
| 2019-05-21 | $70.64 | $71.20 | $67.01 | $70.86 | $70.86 | 704,665 |
| 2019-05-20 | $72.24 | $73.18 | $71.81 | $72.86 | $72.86 | 326,421 |
| 2019-05-17 | $73.47 | $74.49 | $72.85 | $72.94 | $72.94 | 350,613 |
| 2019-05-16 | $74.37 | $75.60 | $73.69 | $73.96 | $73.96 | 270,424 |
| 2019-05-15 | $72.26 | $74.09 | $72.00 | $73.91 | $73.91 | 322,549 |
| 2019-05-14 | $72.60 | $73.76 | $71.53 | $72.82 | $72.82 | 271,850 |
| 2019-05-13 | $72.94 | $73.56 | $71.50 | $72.07 | $72.07 | 287,968 |
| 2019-05-10 | $75.14 | $76.00 | $72.85 | $74.56 | $74.56 | 308,314 |
| 2019-05-09 | $72.96 | $75.84 | $72.65 | $75.36 | $75.36 | 347,032 |
| 2019-05-08 | $73.29 | $74.75 | $73.29 | $73.66 | $73.66 | 215,507 |
| 2019-05-07 | $74.57 | $75.53 | $72.81 | $73.52 | $73.52 | 506,927 |
| 2019-05-06 | $72.00 | $75.59 | $71.36 | $75.55 | $75.55 | 418,822 |
| 2019-05-03 | $71.56 | $73.72 | $69.80 | $73.58 | $73.58 | 510,663 |
| 2019-05-02 | $73.69 | $74.61 | $71.38 | $71.87 | $71.87 | 605,268 |
| 2019-05-01 | $77.97 | $79.83 | $73.48 | $74.16 | $74.16 | 1,107,824 |
| 2019-04-30 | $72.50 | $73.64 | $72.50 | $73.02 | $73.02 | 764,226 |
| 2019-04-29 | $72.50 | $73.06 | $71.29 | $72.36 | $72.36 | 523,864 |
| 2019-04-26 | $72.70 | $73.43 | $71.64 | $72.28 | $72.28 | 525,138 |
| 2019-04-25 | $72.71 | $72.96 | $69.05 | $72.50 | $72.50 | 633,983 |
| 2019-04-24 | $72.06 | $74.26 | $71.56 | $73.05 | $73.05 | 489,484 |
| 2019-04-23 | $71.42 | $73.40 | $71.05 | $71.91 | $71.91 | 959,640 |
| 2019-04-22 | $68.04 | $71.01 | $68.01 | $70.37 | $70.37 | 834,297 |
| 2019-04-18 | $66.49 | $67.45 | $66.02 | $67.25 | $67.25 | 221,480 |
| 2019-04-17 | $66.98 | $67.17 | $65.82 | $66.70 | $66.70 | 297,589 |
| 2019-04-16 | $65.74 | $66.91 | $65.24 | $66.60 | $66.60 | 390,529 |
| 2019-04-15 | $66.35 | $66.70 | $65.17 | $65.69 | $65.69 | 223,055 |
| 2019-04-12 | $65.66 | $66.87 | $65.28 | $66.13 | $66.13 | 272,577 |
| 2019-04-11 | $66.14 | $66.73 | $65.08 | $65.33 | $65.33 | 286,661 |
| 2019-04-10 | $65.32 | $66.64 | $64.80 | $66.10 | $66.10 | 240,023 |
| 2019-04-09 | $65.94 | $66.10 | $64.80 | $64.98 | $64.98 | 196,689 |
| 2019-04-08 | $65.96 | $66.50 | $64.58 | $65.83 | $65.83 | 301,760 |
| 2019-04-05 | $64.11 | $65.93 | $63.50 | $65.86 | $65.86 | 390,401 |
| 2019-04-04 | $64.46 | $64.96 | $63.39 | $63.79 | $63.79 | 166,818 |
| 2019-04-03 | $64.83 | $65.12 | $63.94 | $64.38 | $64.38 | 209,814 |
| 2019-04-02 | $64.18 | $64.46 | $63.61 | $63.94 | $63.94 | 203,379 |
| 2019-04-01 | $64.47 | $65.84 | $63.57 | $64.35 | $64.35 | 253,193 |
| 2019-03-29 | $64.23 | $65.29 | $63.55 | $64.08 | $64.08 | 287,710 |
| 2019-03-28 | $63.02 | $64.17 | $62.61 | $63.74 | $63.74 | 153,140 |
| 2019-03-27 | $62.26 | $63.22 | $61.57 | $62.83 | $62.83 | 194,254 |
| 2019-03-26 | $63.05 | $63.36 | $61.96 | $62.28 | $62.28 | 298,675 |
| 2019-03-25 | $62.95 | $63.38 | $61.51 | $62.54 | $62.54 | 180,920 |
| 2019-03-22 | $64.43 | $65.47 | $62.68 | $62.69 | $62.69 | 326,072 |
| 2019-03-21 | $62.29 | $65.17 | $62.29 | $64.59 | $64.59 | 289,789 |
| 2019-03-20 | $62.06 | $63.52 | $61.50 | $62.51 | $62.51 | 361,631 |
| 2019-03-19 | $62.74 | $63.14 | $61.91 | $62.00 | $62.00 | 206,903 |
| 2019-03-18 | $62.40 | $63.71 | $61.70 | $62.62 | $62.62 | 556,177 |
| 2019-03-15 | $59.81 | $62.35 | $59.11 | $62.21 | $62.21 | 1,443,262 |
| 2019-03-14 | $59.86 | $60.89 | $59.13 | $59.81 | $59.81 | 286,040 |
| 2019-03-13 | $59.81 | $60.59 | $58.84 | $59.86 | $59.86 | 333,819 |
| 2019-03-12 | $58.57 | $59.90 | $58.30 | $59.42 | $59.42 | 344,684 |
| 2019-03-11 | $59.56 | $59.56 | $57.71 | $58.72 | $58.72 | 403,392 |
| 2019-03-08 | $59.14 | $59.75 | $58.53 | $59.55 | $59.55 | 166,207 |
| 2019-03-07 | $60.67 | $60.67 | $59.28 | $59.67 | $59.67 | 308,509 |
| 2019-03-06 | $61.89 | $62.22 | $60.15 | $60.89 | $60.89 | 274,009 |
| 2019-03-05 | $61.13 | $62.29 | $60.92 | $61.94 | $61.94 | 221,065 |
| 2019-03-04 | $64.91 | $65.29 | $61.22 | $61.62 | $61.62 | 442,991 |
| 2019-03-01 | $64.17 | $65.14 | $63.48 | $64.71 | $64.71 | 211,076 |
| 2019-02-28 | $64.02 | $64.67 | $63.41 | $63.52 | $63.52 | 177,583 |
| 2019-02-27 | $63.11 | $64.38 | $62.88 | $64.01 | $64.01 | 204,255 |
| 2019-02-26 | $65.08 | $65.70 | $63.33 | $63.62 | $63.62 | 288,800 |
| 2019-02-25 | $65.31 | $65.98 | $64.60 | $65.31 | $65.31 | 248,362 |
| 2019-02-22 | $64.98 | $65.20 | $64.27 | $64.73 | $64.73 | 191,215 |
| 2019-02-21 | $65.61 | $67.85 | $64.25 | $64.62 | $64.62 | 191,787 |
| 2019-02-20 | $64.79 | $65.95 | $64.76 | $65.87 | $65.87 | 278,840 |
| 2019-02-19 | $64.01 | $65.03 | $64.00 | $64.71 | $64.71 | 217,537 |
| 2019-02-15 | $62.84 | $64.42 | $62.66 | $64.33 | $64.33 | 268,964 |
| 2019-02-14 | $61.59 | $62.85 | $60.52 | $62.60 | $62.60 | 284,920 |
| 2019-02-13 | $62.83 | $62.90 | $61.70 | $62.00 | $62.00 | 304,460 |
| 2019-02-12 | $63.05 | $63.05 | $60.75 | $62.86 | $62.86 | 325,243 |
| 2019-02-11 | $62.99 | $63.23 | $61.92 | $62.52 | $62.52 | 339,600 |
| 2019-02-08 | $62.82 | $63.51 | $62.05 | $62.80 | $62.80 | 356,712 |
| 2019-02-07 | $62.55 | $63.49 | $61.55 | $63.07 | $63.07 | 334,422 |
| 2019-02-06 | $60.44 | $62.59 | $60.44 | $62.54 | $62.54 | 406,802 |
| 2019-02-05 | $61.15 | $61.74 | $60.32 | $61.00 | $61.00 | 287,279 |
| 2019-02-04 | $58.03 | $61.21 | $57.51 | $60.85 | $60.85 | 611,809 |
| 2019-02-01 | $58.99 | $59.61 | $57.85 | $58.11 | $58.11 | 516,368 |
| 2019-01-31 | $59.00 | $59.82 | $58.16 | $58.63 | $58.63 | 764,314 |
| 2019-01-30 | $55.89 | $60.85 | $54.60 | $58.26 | $58.26 | 1,844,731 |
| 2019-01-29 | $48.91 | $51.34 | $48.60 | $50.62 | $50.62 | 316,824 |
| 2019-01-28 | $48.17 | $49.03 | $47.73 | $49.03 | $49.03 | 174,902 |
| 2019-01-25 | $48.34 | $48.88 | $48.19 | $48.50 | $48.50 | 176,685 |
| 2019-01-24 | $48.10 | $48.94 | $47.89 | $48.22 | $48.22 | 232,877 |
| 2019-01-23 | $48.20 | $48.95 | $47.58 | $47.83 | $47.83 | 170,241 |
| 2019-01-22 | $48.52 | $48.75 | $47.12 | $47.99 | $47.99 | 231,550 |
| 2019-01-18 | $48.49 | $49.91 | $48.49 | $48.97 | $48.97 | 304,396 |
| 2019-01-17 | $47.94 | $48.73 | $47.79 | $48.34 | $48.34 | 300,626 |
| 2019-01-16 | $47.40 | $48.57 | $46.41 | $48.08 | $48.08 | 182,898 |
| 2019-01-15 | $47.26 | $47.66 | $46.81 | $47.31 | $47.31 | 147,579 |
| 2019-01-14 | $47.85 | $48.22 | $46.90 | $47.09 | $47.09 | 137,950 |
| 2019-01-11 | $47.66 | $48.20 | $47.35 | $48.11 | $48.11 | 197,910 |
| 2019-01-10 | $47.14 | $48.28 | $46.73 | $47.95 | $47.95 | 164,681 |
| 2019-01-09 | $47.69 | $48.22 | $45.04 | $47.30 | $47.30 | 327,787 |
| 2019-01-08 | $46.18 | $47.64 | $45.89 | $47.49 | $47.49 | 222,791 |
| 2019-01-07 | $45.50 | $46.68 | $44.97 | $45.68 | $45.68 | 201,649 |
| 2019-01-04 | $43.98 | $45.84 | $43.95 | $45.40 | $45.40 | 448,162 |
| 2019-01-03 | $45.26 | $45.26 | $43.01 | $43.11 | $43.11 | 217,570 |
| 2019-01-02 | $46.67 | $47.01 | $45.41 | $45.67 | $45.67 | 301,034 |
| 2018-12-31 | $46.66 | $47.35 | $46.14 | $47.29 | $47.29 | 248,993 |
| 2018-12-28 | $46.16 | $47.15 | $45.62 | $46.28 | $46.28 | 190,125 |
| 2018-12-27 | $43.01 | $46.01 | $43.01 | $45.94 | $45.94 | 341,220 |
| 2018-12-26 | $42.00 | $43.98 | $41.16 | $43.96 | $43.96 | 254,572 |
| 2018-12-24 | $43.24 | $43.24 | $41.49 | $41.61 | $41.61 | 124,911 |
| 2018-12-21 | $44.58 | $44.67 | $43.07 | $43.54 | $43.54 | 1,478,261 |
| 2018-12-20 | $46.22 | $46.42 | $43.50 | $44.73 | $44.73 | 308,299 |
| 2018-12-19 | $48.57 | $48.92 | $46.17 | $46.42 | $46.42 | 277,765 |
| 2018-12-18 | $48.45 | $49.36 | $47.72 | $48.37 | $48.37 | 401,495 |
| 2018-12-17 | $48.20 | $49.15 | $47.50 | $48.10 | $48.10 | 406,883 |
| 2018-12-14 | $48.03 | $49.00 | $46.73 | $48.38 | $48.38 | 250,374 |
| 2018-12-13 | $50.45 | $50.79 | $47.45 | $48.41 | $48.41 | 163,040 |
| 2018-12-12 | $49.57 | $50.81 | $48.98 | $50.12 | $50.12 | 245,055 |
| 2018-12-11 | $49.74 | $49.96 | $48.73 | $48.88 | $48.88 | 202,575 |
| 2018-12-10 | $48.22 | $49.59 | $47.33 | $49.11 | $49.11 | 288,007 |
| 2018-12-07 | $48.34 | $49.94 | $47.69 | $48.21 | $48.21 | 192,757 |
| 2018-12-06 | $48.90 | $48.98 | $45.78 | $48.32 | $48.32 | 398,212 |
| 2018-12-04 | $51.54 | $51.91 | $48.90 | $49.03 | $49.03 | 394,421 |
| 2018-12-03 | $52.66 | $52.99 | $50.99 | $51.69 | $51.69 | 251,829 |
| 2018-11-30 | $50.84 | $51.92 | $49.95 | $51.81 | $51.81 | 326,442 |
| 2018-11-29 | $51.06 | $51.74 | $50.21 | $50.90 | $50.90 | 189,320 |
| 2018-11-28 | $49.23 | $51.33 | $48.77 | $51.27 | $51.27 | 244,343 |
| 2018-11-27 | $48.81 | $49.30 | $47.83 | $48.80 | $48.80 | 191,775 |
| 2018-11-26 | $48.06 | $49.57 | $47.80 | $49.39 | $49.39 | 214,508 |
| 2018-11-23 | $46.73 | $48.32 | $46.73 | $47.61 | $47.61 | 52,224 |
| 2018-11-21 | $47.30 | $48.25 | $46.57 | $47.47 | $47.47 | 188,351 |
| 2018-11-20 | $46.44 | $47.22 | $45.30 | $46.78 | $46.78 | 235,018 |
| 2018-11-19 | $49.58 | $49.58 | $47.14 | $47.25 | $47.25 | 291,563 |
| 2018-11-16 | $49.41 | $50.16 | $49.02 | $49.72 | $49.72 | 352,368 |
| 2018-11-15 | $48.49 | $50.14 | $48.28 | $50.00 | $50.00 | 223,149 |
| 2018-11-14 | $48.20 | $49.16 | $48.13 | $48.50 | $48.50 | 316,213 |
| 2018-11-13 | $48.90 | $49.29 | $47.63 | $47.88 | $47.88 | 272,874 |
| 2018-11-12 | $50.83 | $50.83 | $48.61 | $48.65 | $48.65 | 172,964 |
| 2018-11-09 | $52.36 | $52.36 | $50.62 | $50.96 | $50.96 | 318,795 |
| 2018-11-08 | $51.49 | $52.87 | $51.13 | $52.52 | $52.52 | 280,174 |
| 2018-11-07 | $48.61 | $51.82 | $48.00 | $51.70 | $51.70 | 452,315 |
| 2018-11-06 | $47.95 | $48.71 | $47.11 | $48.55 | $48.55 | 227,841 |
| 2018-11-05 | $47.96 | $48.71 | $47.14 | $47.87 | $47.87 | 250,229 |
| 2018-11-02 | $47.58 | $49.41 | $47.58 | $47.99 | $47.99 | 439,370 |
| 2018-11-01 | $47.06 | $47.78 | $46.60 | $47.19 | $47.19 | 475,077 |
| 2018-10-31 | $46.45 | $49.11 | $45.81 | $46.86 | $46.86 | 570,289 |
| 2018-10-30 | $43.55 | $45.56 | $43.21 | $45.28 | $45.28 | 365,051 |
| 2018-10-29 | $45.85 | $46.54 | $42.78 | $43.54 | $43.54 | 352,872 |
| 2018-10-26 | $44.78 | $45.73 | $44.28 | $45.37 | $45.37 | 262,545 |
| 2018-10-25 | $45.40 | $46.72 | $43.87 | $45.46 | $45.46 | 288,324 |
| 2018-10-24 | $46.34 | $46.73 | $45.19 | $45.30 | $45.30 | 290,551 |
| 2018-10-23 | $46.01 | $46.79 | $45.23 | $46.33 | $46.33 | 399,861 |
| 2018-10-22 | $46.36 | $47.03 | $46.02 | $46.74 | $46.74 | 282,692 |
| 2018-10-19 | $47.04 | $47.44 | $45.81 | $46.38 | $46.38 | 345,933 |
| 2018-10-18 | $47.00 | $48.20 | $46.50 | $46.92 | $46.92 | 713,261 |
| 2018-10-17 | $49.90 | $50.64 | $46.79 | $47.90 | $47.90 | 1,193,868 |
| 2018-10-16 | $50.49 | $51.64 | $49.79 | $51.49 | $51.49 | 430,133 |
| 2018-10-15 | $50.03 | $50.75 | $49.68 | $50.31 | $50.31 | 349,964 |
| 2018-10-12 | $50.86 | $51.58 | $49.32 | $49.98 | $49.98 | 485,657 |
| 2018-10-11 | $51.44 | $52.51 | $49.98 | $50.12 | $50.12 | 323,746 |
| 2018-10-10 | $54.02 | $54.83 | $51.49 | $51.75 | $51.75 | 318,335 |
| 2018-10-09 | $54.39 | $55.29 | $53.93 | $54.19 | $54.19 | 399,060 |
| 2018-10-08 | $54.39 | $55.00 | $53.85 | $54.62 | $54.62 | 296,733 |
| 2018-10-05 | $55.26 | $55.82 | $54.14 | $54.63 | $54.63 | 314,886 |
| 2018-10-04 | $55.41 | $55.46 | $54.78 | $55.01 | $55.01 | 288,799 |
| 2018-10-03 | $54.30 | $55.38 | $53.93 | $54.49 | $54.49 | 222,609 |
| 2018-10-02 | $54.08 | $54.86 | $53.89 | $54.22 | $54.22 | 185,015 |
| 2018-10-01 | $55.56 | $55.80 | $53.71 | $53.98 | $53.98 | 224,016 |
| 2018-09-28 | $55.08 | $55.75 | $54.63 | $55.32 | $55.32 | 335,888 |
| 2018-09-27 | $54.82 | $55.40 | $54.47 | $55.09 | $55.09 | 205,205 |
| 2018-09-26 | $53.87 | $55.19 | $53.74 | $54.84 | $54.84 | 295,231 |
| 2018-09-25 | $52.75 | $54.00 | $52.37 | $53.92 | $53.92 | 230,074 |
| 2018-09-24 | $52.96 | $54.19 | $52.45 | $52.74 | $52.74 | 377,129 |
| 2018-09-21 | $52.39 | $54.18 | $52.34 | $52.96 | $52.96 | 1,530,989 |
| 2018-09-20 | $55.71 | $55.87 | $52.07 | $52.28 | $52.28 | 559,393 |
| 2018-09-19 | $56.52 | $56.68 | $55.26 | $55.41 | $55.41 | 545,905 |
| 2018-09-18 | $56.21 | $57.26 | $56.06 | $56.45 | $56.45 | 434,927 |
| 2018-09-17 | $55.06 | $56.00 | $54.35 | $55.97 | $55.97 | 451,203 |
| 2018-09-14 | $54.49 | $55.53 | $54.14 | $55.36 | $55.36 | 388,788 |
| 2018-09-13 | $54.51 | $55.03 | $53.89 | $54.73 | $54.73 | 437,886 |
| 2018-09-12 | $56.26 | $56.45 | $54.05 | $54.39 | $54.39 | 415,107 |
| 2018-09-11 | $55.70 | $56.64 | $55.00 | $56.45 | $56.45 | 323,370 |
| 2018-09-10 | $54.50 | $55.90 | $54.38 | $55.74 | $55.74 | 392,578 |
| 2018-09-07 | $54.42 | $55.31 | $53.80 | $54.31 | $54.31 | 355,436 |
| 2018-09-06 | $54.45 | $54.92 | $54.19 | $54.42 | $54.42 | 272,520 |
| 2018-09-05 | $54.77 | $54.77 | $53.78 | $54.46 | $54.46 | 294,282 |
| 2018-09-04 | $54.23 | $55.38 | $54.20 | $54.60 | $54.60 | 445,411 |
| 2018-08-31 | $53.78 | $54.57 | $53.44 | $54.51 | $54.51 | 224,352 |
| 2018-08-30 | $53.17 | $54.01 | $53.09 | $53.87 | $53.87 | 255,249 |
| 2018-08-29 | $52.96 | $53.60 | $51.58 | $53.21 | $53.21 | 333,433 |
| 2018-08-28 | $52.45 | $52.90 | $52.02 | $52.73 | $52.73 | 297,168 |
| 2018-08-27 | $52.17 | $53.70 | $51.97 | $52.44 | $52.44 | 412,440 |
| 2018-08-24 | $51.49 | $52.04 | $51.31 | $51.85 | $51.85 | 172,577 |
| 2018-08-23 | $50.37 | $51.70 | $50.37 | $51.24 | $51.24 | 256,581 |
| 2018-08-22 | $50.86 | $51.04 | $50.50 | $50.77 | $50.77 | 194,048 |
| 2018-08-21 | $50.57 | $51.21 | $49.89 | $50.87 | $50.87 | 530,138 |
| 2018-08-20 | $50.10 | $51.06 | $49.54 | $50.74 | $50.74 | 236,178 |
| 2018-08-17 | $49.46 | $50.29 | $48.86 | $50.06 | $50.06 | 462,548 |
| 2018-08-16 | $49.42 | $50.01 | $47.71 | $49.60 | $49.60 | 256,949 |
| 2018-08-15 | $49.66 | $50.18 | $49.06 | $49.43 | $49.43 | 215,285 |
| 2018-08-14 | $49.65 | $50.86 | $48.83 | $50.08 | $50.08 | 315,258 |
| 2018-08-13 | $49.66 | $49.95 | $48.95 | $49.52 | $49.52 | 247,755 |
| 2018-08-10 | $48.66 | $49.86 | $48.46 | $49.57 | $49.57 | 289,229 |
| 2018-08-09 | $48.40 | $49.68 | $48.25 | $49.02 | $49.02 | 441,380 |
| 2018-08-08 | $48.98 | $48.98 | $48.29 | $48.39 | $48.39 | 386,712 |
| 2018-08-07 | $48.60 | $49.27 | $47.74 | $48.85 | $48.85 | 348,767 |
| 2018-08-06 | $47.54 | $48.63 | $47.32 | $48.51 | $48.51 | 431,961 |
| 2018-08-03 | $49.28 | $49.68 | $47.71 | $47.75 | $47.75 | 603,863 |
| 2018-08-02 | $48.76 | $50.35 | $48.45 | $49.92 | $49.92 | 1,295,070 |
| 2018-08-01 | $43.50 | $51.09 | $43.50 | $48.80 | $48.80 | 2,247,934 |
| 2018-07-31 | $40.02 | $41.79 | $39.73 | $41.73 | $41.73 | 985,244 |
| 2018-07-30 | $40.82 | $41.53 | $39.60 | $39.82 | $39.82 | 444,039 |
| 2018-07-27 | $41.54 | $41.89 | $40.65 | $40.80 | $40.80 | 244,529 |
| 2018-07-26 | $39.69 | $41.90 | $39.67 | $41.53 | $41.53 | 639,561 |
| 2018-07-25 | $39.30 | $39.77 | $38.36 | $39.64 | $39.64 | 446,218 |
| 2018-07-24 | $40.55 | $40.77 | $39.11 | $39.16 | $39.16 | 474,834 |
| 2018-07-23 | $41.15 | $41.15 | $40.19 | $40.29 | $40.29 | 280,706 |
| 2018-07-20 | $41.45 | $41.86 | $40.46 | $41.14 | $41.14 | 434,266 |
| 2018-07-19 | $41.74 | $42.14 | $41.27 | $41.60 | $41.60 | 326,031 |
| 2018-07-18 | $41.05 | $41.82 | $40.73 | $41.69 | $41.69 | 284,002 |
| 2018-07-17 | $40.71 | $41.47 | $40.05 | $41.06 | $41.06 | 418,586 |
| 2018-07-16 | $40.84 | $41.13 | $40.26 | $40.79 | $40.79 | 295,955 |
| 2018-07-13 | $40.66 | $41.23 | $40.61 | $40.71 | $40.71 | 461,311 |
| 2018-07-12 | $40.64 | $41.09 | $39.29 | $40.65 | $40.65 | 388,577 |
| 2018-07-11 | $40.35 | $40.58 | $39.85 | $40.38 | $40.38 | 437,237 |
| 2018-07-10 | $40.35 | $40.82 | $40.13 | $40.51 | $40.51 | 344,313 |
| 2018-07-09 | $40.00 | $40.38 | $39.64 | $40.26 | $40.26 | 315,684 |
| 2018-07-06 | $39.38 | $39.99 | $39.18 | $39.91 | $39.91 | 562,842 |
| 2018-07-05 | $38.78 | $39.35 | $38.47 | $39.32 | $39.32 | 449,564 |
| 2018-07-03 | $38.77 | $38.86 | $38.15 | $38.54 | $38.54 | 210,438 |
| 2018-07-02 | $37.88 | $38.58 | $37.55 | $38.54 | $38.54 | 232,959 |
| 2018-06-29 | $37.85 | $38.46 | $37.64 | $38.06 | $38.06 | 481,350 |
| 2018-06-28 | $37.36 | $37.99 | $36.97 | $37.80 | $37.80 | 359,117 |
| 2018-06-27 | $37.73 | $37.99 | $37.42 | $37.42 | $37.42 | 601,775 |
| 2018-06-26 | $37.53 | $37.93 | $37.26 | $37.63 | $37.63 | 521,519 |
| 2018-06-25 | $37.63 | $37.95 | $37.20 | $37.52 | $37.52 | 559,009 |
| 2018-06-22 | $37.99 | $38.35 | $37.45 | $37.81 | $37.81 | 1,345,775 |
| 2018-06-21 | $37.07 | $37.90 | $37.07 | $37.87 | $37.87 | 540,120 |
| 2018-06-20 | $35.76 | $37.57 | $35.76 | $37.22 | $37.22 | 438,035 |
| 2018-06-19 | $36.32 | $36.47 | $35.57 | $35.70 | $35.70 | 385,450 |
| 2018-06-18 | $36.13 | $37.12 | $35.65 | $36.54 | $36.54 | 350,929 |
| 2018-06-15 | $36.55 | $37.05 | $36.25 | $36.34 | $36.34 | 1,399,720 |
| 2018-06-14 | $37.18 | $37.33 | $36.51 | $36.65 | $36.65 | 342,228 |
| 2018-06-13 | $37.80 | $37.81 | $36.73 | $36.97 | $36.97 | 554,913 |
| 2018-06-12 | $38.68 | $38.82 | $37.01 | $37.87 | $37.87 | 585,211 |
| 2018-06-11 | $38.69 | $39.16 | $36.34 | $38.64 | $38.64 | 463,730 |
| 2018-06-08 | $37.36 | $38.83 | $37.36 | $38.69 | $38.69 | 494,228 |
| 2018-06-07 | $37.58 | $37.77 | $36.97 | $37.51 | $37.51 | 325,878 |
| 2018-06-06 | $37.99 | $38.28 | $37.12 | $37.59 | $37.59 | 626,851 |
| 2018-06-05 | $37.77 | $38.32 | $37.44 | $37.92 | $37.92 | 416,817 |
| 2018-06-04 | $37.39 | $37.68 | $36.69 | $37.65 | $37.65 | 246,098 |
| 2018-06-01 | $37.09 | $38.09 | $37.00 | $37.20 | $37.20 | 417,346 |
| 2018-05-31 | $37.34 | $37.87 | $36.03 | $36.93 | $36.93 | 349,590 |
| 2018-05-30 | $37.00 | $37.35 | $36.60 | $37.31 | $37.31 | 325,394 |
| 2018-05-29 | $36.02 | $36.93 | $35.95 | $36.81 | $36.81 | 417,066 |
| 2018-05-25 | $36.13 | $36.40 | $35.83 | $36.22 | $36.22 | 200,908 |
| 2018-05-24 | $35.62 | $36.52 | $35.59 | $36.34 | $36.34 | 292,561 |
| 2018-05-23 | $35.24 | $35.96 | $34.92 | $35.49 | $35.49 | 433,280 |
| 2018-05-22 | $35.50 | $35.50 | $35.11 | $35.37 | $35.37 | 328,212 |
| 2018-05-21 | $35.74 | $35.93 | $35.13 | $35.48 | $35.48 | 596,953 |
| 2018-05-18 | $35.95 | $36.19 | $35.42 | $35.57 | $35.57 | 849,187 |
| 2018-05-17 | $35.26 | $35.98 | $35.08 | $35.85 | $35.85 | 440,290 |
| 2018-05-16 | $34.50 | $35.48 | $33.52 | $35.24 | $35.24 | 401,031 |
| 2018-05-15 | $34.25 | $34.75 | $34.10 | $34.57 | $34.57 | 353,686 |
| 2018-05-14 | $34.42 | $34.93 | $34.22 | $34.42 | $34.42 | 643,118 |
| 2018-05-11 | $34.44 | $35.14 | $33.94 | $34.69 | $34.69 | 627,779 |
| 2018-05-10 | $34.63 | $34.63 | $33.57 | $34.29 | $34.29 | 740,264 |
| 2018-05-09 | $34.75 | $35.78 | $34.26 | $34.52 | $34.52 | 820,305 |
| 2018-05-08 | $33.73 | $34.70 | $33.65 | $34.42 | $34.42 | 488,349 |
| 2018-05-07 | $32.22 | $33.87 | $30.11 | $33.53 | $33.53 | 859,379 |
| 2018-05-04 | $32.33 | $32.54 | $31.50 | $32.21 | $32.21 | 456,579 |
| 2018-05-03 | $31.46 | $32.96 | $30.52 | $32.57 | $32.57 | 1,030,183 |
| 2018-05-02 | $32.26 | $32.77 | $31.68 | $31.72 | $31.72 | 590,317 |
| 2018-05-01 | $31.98 | $32.53 | $31.15 | $32.45 | $32.45 | 843,471 |
| 2018-04-30 | $33.00 | $33.89 | $31.90 | $32.08 | $32.08 | 761,880 |
| 2018-04-27 | $36.34 | $36.34 | $32.84 | $33.01 | $33.01 | 1,790,443 |
| 2018-04-26 | $34.26 | $37.49 | $34.00 | $36.26 | $36.26 | 1,592,946 |
| 2018-04-25 | $38.25 | $39.26 | $32.18 | $34.91 | $34.91 | 5,953,192 |
| 2018-04-24 | $45.86 | $46.00 | $42.58 | $42.93 | $42.93 | 694,729 |
| 2018-04-23 | $45.22 | $45.65 | $44.86 | $45.42 | $45.42 | 447,335 |
| 2018-04-20 | $44.92 | $45.68 | $44.66 | $44.99 | $44.99 | 290,354 |
| 2018-04-19 | $43.94 | $45.22 | $43.19 | $44.98 | $44.98 | 1,040,112 |
| 2018-04-18 | $45.90 | $45.90 | $42.67 | $44.67 | $44.67 | 1,433,542 |
| 2018-04-17 | $46.22 | $46.50 | $45.66 | $46.01 | $46.01 | 350,964 |
| 2018-04-16 | $46.48 | $46.60 | $45.66 | $45.91 | $45.91 | 416,271 |
| 2018-04-13 | $47.53 | $47.53 | $46.03 | $46.30 | $46.30 | 233,749 |
| 2018-04-12 | $47.17 | $47.65 | $46.97 | $47.02 | $47.02 | 247,700 |
| 2018-04-11 | $46.53 | $47.11 | $46.53 | $46.94 | $46.94 | 230,337 |
| 2018-04-10 | $46.73 | $47.01 | $45.98 | $46.65 | $46.65 | 281,104 |
| 2018-04-09 | $47.82 | $47.82 | $45.85 | $45.86 | $45.86 | 314,396 |
| 2018-04-06 | $48.57 | $49.35 | $47.28 | $47.56 | $47.56 | 435,592 |
| 2018-04-05 | $48.76 | $49.14 | $48.12 | $49.07 | $49.07 | 369,820 |
| 2018-04-04 | $47.03 | $48.54 | $46.70 | $48.27 | $48.27 | 255,064 |
| 2018-04-03 | $48.25 | $48.62 | $47.67 | $47.70 | $47.70 | 280,120 |
| 2018-04-02 | $48.01 | $48.34 | $47.17 | $47.97 | $47.97 | 306,601 |
| 2018-03-29 | $47.36 | $49.18 | $46.68 | $48.32 | $48.32 | 405,735 |
| 2018-03-28 | $47.34 | $47.40 | $46.55 | $47.18 | $47.18 | 268,135 |
| 2018-03-27 | $46.09 | $47.85 | $45.91 | $47.17 | $47.17 | 681,250 |
| 2018-03-26 | $45.41 | $45.92 | $44.30 | $45.85 | $45.85 | 370,781 |
| 2018-03-23 | $45.30 | $45.97 | $44.66 | $44.71 | $44.71 | 355,088 |
| 2018-03-22 | $46.92 | $47.83 | $45.32 | $45.33 | $45.33 | 264,421 |
| 2018-03-21 | $47.37 | $48.51 | $47.37 | $47.52 | $47.52 | 168,587 |
| 2018-03-20 | $47.08 | $47.94 | $46.82 | $47.41 | $47.41 | 116,143 |
| 2018-03-19 | $47.99 | $48.10 | $46.38 | $47.07 | $47.07 | 281,711 |
| 2018-03-16 | $47.60 | $48.50 | $47.40 | $48.37 | $48.37 | 662,028 |
| 2018-03-15 | $48.04 | $48.63 | $47.38 | $47.61 | $47.61 | 293,356 |
| 2018-03-14 | $50.01 | $50.01 | $47.89 | $48.14 | $48.14 | 328,976 |
| 2018-03-13 | $50.22 | $50.42 | $49.50 | $49.86 | $49.86 | 206,977 |
| 2018-03-12 | $50.00 | $50.92 | $49.73 | $50.18 | $50.18 | 295,395 |
| 2018-03-09 | $49.40 | $49.95 | $48.24 | $49.73 | $49.73 | 327,921 |
| 2018-03-08 | $48.16 | $49.00 | $47.84 | $48.90 | $48.90 | 228,120 |
| 2018-03-07 | $47.20 | $48.10 | $47.20 | $48.01 | $48.01 | 215,933 |
| 2018-03-06 | $47.84 | $47.84 | $46.78 | $47.48 | $47.48 | 257,380 |
| 2018-03-05 | $47.00 | $47.73 | $46.22 | $47.47 | $47.47 | 191,615 |
| 2018-03-02 | $45.37 | $47.48 | $45.16 | $47.33 | $47.33 | 208,054 |
| 2018-03-01 | $46.05 | $46.70 | $45.45 | $45.95 | $45.95 | 390,257 |
| 2018-02-28 | $47.04 | $47.21 | $45.89 | $45.97 | $45.97 | 215,167 |
| 2018-02-27 | $47.94 | $48.24 | $46.74 | $46.78 | $46.78 | 260,274 |
| 2018-02-26 | $46.79 | $48.01 | $46.79 | $47.94 | $47.94 | 245,436 |
| 2018-02-23 | $46.70 | $46.74 | $46.12 | $46.70 | $46.70 | 180,312 |
| 2018-02-22 | $46.13 | $46.79 | $45.80 | $46.33 | $46.33 | 195,270 |
| 2018-02-21 | $45.96 | $46.47 | $45.12 | $45.95 | $45.95 | 278,590 |
| 2018-02-20 | $45.54 | $45.82 | $44.95 | $45.31 | $45.31 | 306,174 |
| 2018-02-16 | $45.30 | $46.43 | $45.07 | $45.86 | $45.86 | 259,540 |
| 2018-02-15 | $44.48 | $45.49 | $43.69 | $45.46 | $45.46 | 435,736 |
| 2018-02-14 | $43.94 | $45.04 | $43.87 | $44.36 | $44.36 | 363,810 |
| 2018-02-13 | $44.22 | $44.86 | $44.05 | $44.41 | $44.41 | 257,799 |
| 2018-02-12 | $45.26 | $45.36 | $43.31 | $44.34 | $44.34 | 369,372 |
| 2018-02-09 | $41.99 | $45.88 | $41.64 | $45.00 | $45.00 | 906,993 |
| 2018-02-08 | $45.04 | $45.32 | $41.79 | $41.82 | $41.82 | 633,212 |
| 2018-02-07 | $44.25 | $45.26 | $43.91 | $44.82 | $44.82 | 301,571 |
| 2018-02-06 | $42.25 | $44.56 | $42.06 | $44.30 | $44.30 | 621,185 |
| 2018-02-05 | $46.08 | $46.27 | $43.38 | $43.42 | $43.42 | 689,037 |
| 2018-02-02 | $47.98 | $47.98 | $46.15 | $46.65 | $46.65 | 361,887 |
| 2018-02-01 | $47.69 | $48.84 | $47.52 | $48.22 | $48.22 | 284,793 |
| 2018-01-31 | $48.01 | $48.39 | $47.45 | $48.02 | $48.02 | 482,863 |
| 2018-01-30 | $47.88 | $48.63 | $47.87 | $48.00 | $48.00 | 374,850 |
| 2018-01-29 | $46.53 | $48.55 | $46.45 | $48.19 | $48.19 | 765,718 |
| 2018-01-26 | $46.52 | $46.62 | $45.48 | $46.61 | $46.61 | 729,747 |
| 2018-01-25 | $47.36 | $47.61 | $46.05 | $46.39 | $46.39 | 656,076 |
| 2018-01-24 | $48.00 | $48.98 | $45.75 | $47.11 | $47.11 | 1,811,892 |
| 2018-01-23 | $48.78 | $49.44 | $48.29 | $49.04 | $49.04 | 626,844 |
| 2018-01-22 | $50.55 | $50.55 | $48.39 | $49.26 | $49.26 | 558,261 |
| 2018-01-19 | $51.31 | $51.60 | $50.37 | $50.55 | $50.55 | 368,251 |
| 2018-01-18 | $51.71 | $51.97 | $50.92 | $51.26 | $51.26 | 274,712 |
| 2018-01-17 | $51.63 | $51.93 | $51.38 | $51.71 | $51.71 | 323,981 |
| 2018-01-16 | $51.48 | $52.59 | $51.16 | $51.23 | $51.23 | 396,954 |
| 2018-01-12 | $51.40 | $51.53 | $50.95 | $51.46 | $51.46 | 162,745 |
| 2018-01-11 | $51.67 | $51.83 | $51.05 | $51.32 | $51.32 | 153,313 |
| 2018-01-10 | $51.12 | $51.59 | $50.73 | $51.52 | $51.52 | 283,157 |
| 2018-01-09 | $51.25 | $51.48 | $50.90 | $51.19 | $51.19 | 170,952 |
| 2018-01-08 | $51.03 | $51.65 | $50.85 | $51.26 | $51.26 | 305,516 |
| 2018-01-05 | $50.41 | $51.33 | $50.37 | $51.10 | $51.10 | 221,921 |
| 2018-01-04 | $50.84 | $50.92 | $49.91 | $50.08 | $50.08 | 243,592 |
| 2018-01-03 | $50.04 | $50.63 | $49.84 | $50.45 | $50.45 | 262,903 |
| 2018-01-02 | $51.07 | $51.41 | $49.74 | $50.20 | $50.20 | 344,659 |
| 2017-12-29 | $51.65 | $51.84 | $51.13 | $51.35 | $51.35 | 218,988 |
| 2017-12-28 | $51.34 | $51.60 | $50.82 | $51.59 | $51.59 | 179,126 |
| 2017-12-27 | $51.66 | $51.96 | $50.92 | $51.30 | $51.30 | 166,344 |
| 2017-12-26 | $51.90 | $52.03 | $51.25 | $51.65 | $51.65 | 104,059 |
| 2017-12-22 | $52.24 | $52.31 | $51.80 | $52.04 | $52.04 | 129,275 |
| 2017-12-21 | $52.48 | $52.78 | $51.93 | $52.08 | $52.08 | 226,649 |
| 2017-12-20 | $52.28 | $52.49 | $51.56 | $52.03 | $52.03 | 164,257 |
| 2017-12-19 | $54.37 | $55.00 | $51.97 | $52.13 | $52.13 | 388,839 |
| 2017-12-18 | $53.55 | $54.90 | $53.24 | $53.99 | $53.99 | 535,692 |
| 2017-12-15 | $50.50 | $53.80 | $50.32 | $52.99 | $52.99 | 598,946 |
| 2017-12-14 | $50.25 | $50.87 | $49.78 | $50.37 | $50.37 | 305,546 |
| 2017-12-13 | $48.13 | $50.32 | $48.00 | $50.29 | $50.29 | 485,110 |
| 2017-12-12 | $49.16 | $49.25 | $47.69 | $48.12 | $48.12 | 598,305 |
| 2017-12-11 | $51.05 | $51.64 | $49.05 | $49.06 | $49.06 | 279,137 |
| 2017-12-08 | $51.60 | $52.10 | $51.12 | $51.17 | $51.17 | 132,432 |
| 2017-12-07 | $51.71 | $51.98 | $50.93 | $51.34 | $51.34 | 209,235 |
| 2017-12-06 | $50.98 | $51.92 | $50.85 | $51.70 | $51.70 | 218,598 |
| 2017-12-05 | $51.02 | $51.67 | $50.72 | $50.97 | $50.97 | 198,726 |
| 2017-12-04 | $52.49 | $52.49 | $50.57 | $50.86 | $50.86 | 242,829 |
| 2017-12-01 | $51.62 | $51.99 | $49.63 | $51.79 | $51.79 | 214,847 |
| 2017-11-30 | $52.07 | $52.57 | $51.36 | $52.19 | $52.19 | 217,342 |
| 2017-11-29 | $52.75 | $52.82 | $51.50 | $51.84 | $51.84 | 195,576 |
| 2017-11-28 | $51.83 | $52.64 | $51.64 | $52.61 | $52.61 | 136,829 |
| 2017-11-27 | $52.34 | $52.45 | $51.38 | $51.64 | $51.64 | 148,162 |
| 2017-11-24 | $52.44 | $52.44 | $51.85 | $52.34 | $52.34 | 78,084 |
| 2017-11-22 | $52.68 | $53.19 | $51.85 | $52.29 | $52.29 | 213,387 |
| 2017-11-21 | $51.72 | $53.74 | $51.67 | $53.01 | $53.01 | 388,057 |
| 2017-11-20 | $50.62 | $51.14 | $49.95 | $51.09 | $51.09 | 167,648 |
| 2017-11-17 | $50.93 | $51.50 | $50.14 | $50.68 | $50.68 | 245,768 |
| 2017-11-16 | $49.78 | $51.30 | $49.51 | $51.23 | $51.23 | 298,819 |
| 2017-11-15 | $49.44 | $50.02 | $49.34 | $49.68 | $49.68 | 298,401 |
| 2017-11-14 | $48.82 | $49.91 | $48.68 | $49.75 | $49.75 | 209,872 |
| 2017-11-13 | $49.00 | $49.48 | $48.48 | $48.98 | $48.98 | 277,972 |
| 2017-11-10 | $49.06 | $49.31 | $48.37 | $48.96 | $48.96 | 177,913 |
| 2017-11-09 | $48.72 | $49.55 | $48.18 | $49.51 | $49.51 | 404,848 |
| 2017-11-08 | $49.30 | $49.31 | $48.09 | $49.13 | $49.13 | 438,772 |
| 2017-11-07 | $49.67 | $50.12 | $48.66 | $49.19 | $49.19 | 268,415 |
| 2017-11-06 | $51.13 | $51.30 | $49.83 | $49.87 | $49.87 | 288,889 |
| 2017-11-03 | $52.48 | $52.48 | $51.04 | $51.26 | $51.26 | 223,961 |
| 2017-11-02 | $50.16 | $52.43 | $50.03 | $52.28 | $52.28 | 340,326 |
| 2017-11-01 | $50.50 | $50.67 | $49.60 | $50.10 | $50.10 | 235,400 |
| 2017-10-31 | $50.01 | $50.90 | $49.75 | $50.47 | $50.47 | 301,932 |
| 2017-10-30 | $49.69 | $50.82 | $49.56 | $49.99 | $49.99 | 350,366 |
| 2017-10-27 | $49.68 | $50.20 | $49.05 | $49.99 | $49.99 | 244,428 |
| 2017-10-26 | $50.22 | $50.95 | $49.44 | $49.75 | $49.75 | 339,738 |
| 2017-10-25 | $54.04 | $54.49 | $49.86 | $50.00 | $50.00 | 593,134 |
| 2017-10-24 | $51.80 | $52.87 | $51.70 | $52.83 | $52.83 | 351,056 |
| 2017-10-23 | $52.24 | $52.53 | $51.69 | $51.75 | $51.75 | 183,464 |
| 2017-10-20 | $52.13 | $52.48 | $51.69 | $52.45 | $52.45 | 187,977 |
| 2017-10-19 | $51.24 | $52.23 | $50.51 | $51.63 | $51.63 | 198,546 |
| 2017-10-18 | $51.64 | $52.24 | $51.22 | $51.34 | $51.34 | 331,647 |
| 2017-10-17 | $51.60 | $51.99 | $51.03 | $51.10 | $51.10 | 180,394 |
| 2017-10-16 | $51.90 | $52.25 | $51.63 | $51.71 | $51.71 | 567,214 |
| 2017-10-13 | $52.00 | $52.00 | $51.33 | $51.82 | $51.82 | 204,538 |
| 2017-10-12 | $52.02 | $52.47 | $51.73 | $52.00 | $52.00 | 320,529 |
| 2017-10-11 | $51.77 | $52.43 | $51.70 | $52.01 | $52.01 | 293,190 |
| 2017-10-10 | $52.92 | $52.92 | $51.26 | $51.82 | $51.82 | 446,779 |
| 2017-10-09 | $53.12 | $53.56 | $52.41 | $52.63 | $52.63 | 230,456 |
| 2017-10-06 | $53.21 | $53.21 | $52.45 | $53.12 | $53.12 | 274,156 |
| 2017-10-05 | $53.14 | $53.54 | $52.67 | $53.52 | $53.52 | 328,366 |
| 2017-10-04 | $52.48 | $52.96 | $52.14 | $52.96 | $52.96 | 138,793 |
| 2017-10-03 | $52.87 | $52.94 | $51.90 | $52.71 | $52.71 | 230,657 |
| 2017-10-02 | $51.94 | $52.77 | $51.68 | $52.77 | $52.77 | 230,107 |
| 2017-09-29 | $50.81 | $52.00 | $50.81 | $51.88 | $51.88 | 364,993 |
| 2017-09-28 | $51.05 | $51.40 | $50.48 | $50.74 | $50.74 | 321,572 |
| 2017-09-27 | $49.13 | $51.20 | $49.08 | $51.03 | $51.03 | 365,935 |
| 2017-09-26 | $48.50 | $49.30 | $48.27 | $48.95 | $48.95 | 157,656 |
| 2017-09-25 | $49.83 | $49.98 | $48.29 | $48.38 | $48.38 | 257,210 |
| 2017-09-22 | $49.19 | $49.97 | $49.10 | $49.80 | $49.80 | 216,302 |
| 2017-09-21 | $49.05 | $49.31 | $48.70 | $49.13 | $49.13 | 147,720 |
| 2017-09-20 | $48.28 | $49.04 | $48.28 | $48.89 | $48.89 | 166,935 |
| 2017-09-19 | $47.24 | $48.31 | $47.03 | $48.29 | $48.29 | 259,012 |
| 2017-09-18 | $46.97 | $47.98 | $46.95 | $47.45 | $47.45 | 288,312 |
| 2017-09-15 | $47.33 | $47.36 | $46.95 | $47.03 | $47.03 | 584,659 |
| 2017-09-14 | $46.90 | $47.24 | $46.52 | $47.21 | $47.21 | 230,375 |
| 2017-09-13 | $47.08 | $47.44 | $46.36 | $47.06 | $47.06 | 209,564 |
| 2017-09-12 | $47.55 | $47.73 | $46.98 | $47.11 | $47.11 | 187,174 |
| 2017-09-11 | $47.76 | $47.93 | $47.16 | $47.47 | $47.47 | 274,500 |
| 2017-09-08 | $47.23 | $48.26 | $47.19 | $47.62 | $47.62 | 296,753 |
| 2017-09-07 | $47.62 | $48.15 | $46.78 | $47.38 | $47.38 | 355,861 |
| 2017-09-06 | $48.18 | $48.88 | $47.44 | $47.75 | $47.75 | 254,436 |
| 2017-09-05 | $48.37 | $48.66 | $47.90 | $48.15 | $48.15 | 292,950 |
| 2017-09-01 | $48.39 | $48.61 | $48.15 | $48.36 | $48.36 | 225,246 |
| 2017-08-31 | $47.99 | $49.07 | $47.89 | $48.25 | $48.25 | 269,752 |
| 2017-08-30 | $48.43 | $49.24 | $47.79 | $47.84 | $47.84 | 384,901 |
| 2017-08-29 | $47.89 | $48.46 | $47.60 | $48.35 | $48.35 | 267,721 |
| 2017-08-28 | $47.05 | $48.07 | $46.80 | $47.87 | $47.87 | 279,530 |
| 2017-08-25 | $47.75 | $47.75 | $46.40 | $46.90 | $46.90 | 485,709 |
| 2017-08-24 | $47.21 | $47.60 | $46.55 | $47.23 | $47.23 | 310,040 |
| 2017-08-23 | $46.75 | $47.00 | $46.36 | $46.84 | $46.84 | 176,932 |
| 2017-08-22 | $46.30 | $46.99 | $45.95 | $46.97 | $46.97 | 176,030 |
| 2017-08-21 | $45.84 | $46.20 | $45.27 | $45.99 | $45.99 | 245,854 |
| 2017-08-18 | $45.42 | $46.00 | $44.76 | $45.91 | $45.91 | 232,727 |
| 2017-08-17 | $46.32 | $46.70 | $45.32 | $45.63 | $45.63 | 454,739 |
| 2017-08-16 | $47.65 | $47.65 | $46.21 | $46.52 | $46.52 | 370,659 |
| 2017-08-15 | $48.00 | $48.17 | $47.54 | $47.63 | $47.63 | 290,553 |
| 2017-08-14 | $47.76 | $47.83 | $47.15 | $47.70 | $47.70 | 360,152 |
| 2017-08-11 | $46.02 | $47.26 | $45.38 | $47.06 | $47.06 | 462,231 |
| 2017-08-10 | $44.21 | $46.00 | $44.08 | $45.68 | $45.68 | 455,788 |
| 2017-08-09 | $44.38 | $45.18 | $43.91 | $44.40 | $44.40 | 316,418 |
| 2017-08-08 | $44.05 | $45.05 | $43.83 | $44.55 | $44.55 | 313,996 |
| 2017-08-07 | $44.16 | $44.61 | $43.85 | $44.13 | $44.13 | 333,706 |
| 2017-08-04 | $44.13 | $44.72 | $43.91 | $44.23 | $44.23 | 470,125 |
| 2017-08-03 | $43.56 | $44.49 | $43.33 | $44.14 | $44.14 | 438,145 |
| 2017-08-02 | $41.49 | $44.00 | $39.96 | $43.53 | $43.53 | 930,117 |
| 2017-08-01 | $44.10 | $44.40 | $43.28 | $44.10 | $44.10 | 345,143 |
| 2017-07-31 | $44.07 | $44.25 | $43.38 | $43.91 | $43.91 | 229,295 |
| 2017-07-28 | $43.48 | $43.99 | $43.34 | $43.88 | $43.88 | 228,586 |
| 2017-07-27 | $44.17 | $44.61 | $43.09 | $43.71 | $43.71 | 228,046 |
| 2017-07-26 | $44.07 | $44.07 | $43.71 | $43.86 | $43.86 | 186,664 |
| 2017-07-25 | $44.25 | $44.30 | $43.88 | $43.99 | $43.99 | 235,862 |
| 2017-07-24 | $44.03 | $44.18 | $43.64 | $44.04 | $44.04 | 186,181 |
| 2017-07-21 | $44.27 | $44.36 | $43.91 | $44.04 | $44.04 | 216,668 |
| 2017-07-20 | $44.15 | $44.43 | $43.92 | $44.06 | $44.06 | 194,562 |
| 2017-07-19 | $44.00 | $44.61 | $43.91 | $44.12 | $44.12 | 215,240 |
| 2017-07-18 | $44.21 | $44.23 | $43.55 | $43.86 | $43.86 | 181,274 |
| 2017-07-17 | $44.60 | $44.63 | $43.85 | $44.16 | $44.16 | 211,439 |
| 2017-07-14 | $44.20 | $44.92 | $44.07 | $44.41 | $44.41 | 230,671 |
| 2017-07-13 | $44.10 | $44.23 | $43.79 | $44.18 | $44.18 | 169,867 |
| 2017-07-12 | $43.66 | $44.50 | $43.51 | $44.06 | $44.06 | 212,862 |
| 2017-07-11 | $43.25 | $43.50 | $42.68 | $43.42 | $43.42 | 266,663 |
| 2017-07-10 | $43.55 | $43.68 | $41.93 | $43.22 | $43.22 | 268,297 |
| 2017-07-07 | $42.12 | $43.60 | $42.03 | $43.55 | $43.55 | 282,855 |
| 2017-07-06 | $43.15 | $43.15 | $41.99 | $42.08 | $42.08 | 311,172 |
| 2017-07-05 | $42.00 | $43.32 | $41.74 | $43.26 | $43.26 | 305,393 |
| 2017-07-03 | $42.33 | $42.36 | $41.63 | $42.01 | $42.01 | 159,934 |
| 2017-06-30 | $41.91 | $42.59 | $41.65 | $42.09 | $42.09 | 351,259 |
| 2017-06-29 | $41.93 | $41.95 | $41.34 | $41.76 | $41.76 | 353,816 |
| 2017-06-28 | $40.47 | $41.87 | $40.06 | $41.73 | $41.73 | 422,766 |
| 2017-06-27 | $40.95 | $41.03 | $40.13 | $40.14 | $40.14 | 303,840 |
| 2017-06-26 | $42.02 | $43.15 | $40.88 | $40.93 | $40.93 | 776,833 |
| 2017-06-23 | $40.71 | $41.89 | $40.71 | $41.57 | $41.57 | 996,500 |
| 2017-06-22 | $39.08 | $40.85 | $39.08 | $40.72 | $40.72 | 356,256 |
| 2017-06-21 | $38.84 | $39.12 | $38.40 | $39.01 | $39.01 | 451,926 |
| 2017-06-20 | $39.20 | $39.38 | $38.67 | $38.68 | $38.68 | 365,327 |
| 2017-06-19 | $38.48 | $39.22 | $38.18 | $39.16 | $39.16 | 803,620 |
| 2017-06-16 | $37.74 | $38.48 | $37.50 | $38.34 | $38.34 | 375,430 |
| 2017-06-15 | $37.31 | $38.38 | $37.16 | $38.38 | $38.38 | 221,236 |
| 2017-06-14 | $38.14 | $38.56 | $37.61 | $37.89 | $37.89 | 184,424 |
| 2017-06-13 | $37.80 | $38.60 | $37.80 | $38.04 | $38.04 | 273,415 |
| 2017-06-12 | $38.87 | $38.87 | $37.36 | $37.78 | $37.78 | 374,399 |
| 2017-06-09 | $39.65 | $40.30 | $38.70 | $38.96 | $38.96 | 442,609 |
| 2017-06-08 | $39.02 | $39.68 | $38.65 | $39.56 | $39.56 | 559,861 |
| 2017-06-07 | $38.59 | $39.07 | $38.51 | $38.86 | $38.86 | 371,266 |
| 2017-06-06 | $38.95 | $39.32 | $38.28 | $38.50 | $38.50 | 482,789 |
| 2017-06-05 | $39.58 | $39.70 | $39.05 | $39.10 | $39.10 | 223,690 |
| 2017-06-02 | $39.16 | $40.35 | $38.96 | $39.65 | $39.65 | 585,630 |
| 2017-06-01 | $39.85 | $39.85 | $38.71 | $39.15 | $39.15 | 469,073 |
| 2017-05-31 | $39.98 | $40.01 | $39.16 | $39.77 | $39.77 | 229,891 |
| 2017-05-30 | $40.19 | $40.42 | $39.63 | $39.74 | $39.74 | 186,159 |
| 2017-05-26 | $40.32 | $40.53 | $40.03 | $40.35 | $40.35 | 141,698 |
| 2017-05-25 | $39.77 | $40.42 | $39.60 | $40.36 | $40.36 | 371,495 |
| 2017-05-24 | $39.15 | $39.96 | $38.96 | $39.60 | $39.60 | 364,070 |
| 2017-05-23 | $39.44 | $39.66 | $38.81 | $39.05 | $39.05 | 384,013 |
| 2017-05-22 | $39.09 | $39.59 | $39.04 | $39.26 | $39.26 | 384,516 |
| 2017-05-19 | $38.61 | $39.30 | $38.60 | $38.75 | $38.75 | 477,167 |
| 2017-05-18 | $38.74 | $39.03 | $38.47 | $38.52 | $38.52 | 419,875 |
| 2017-05-17 | $39.44 | $39.69 | $38.79 | $38.82 | $38.82 | 482,014 |
| 2017-05-16 | $40.00 | $40.45 | $39.87 | $40.19 | $40.19 | 321,807 |
| 2017-05-15 | $40.41 | $40.83 | $40.04 | $40.07 | $40.07 | 235,118 |
| 2017-05-12 | $41.44 | $41.44 | $40.07 | $40.27 | $40.27 | 413,326 |
| 2017-05-11 | $40.58 | $41.49 | $40.29 | $41.41 | $41.41 | 419,052 |
| 2017-05-10 | $40.00 | $40.83 | $39.85 | $40.80 | $40.80 | 318,248 |
| 2017-05-09 | $40.41 | $40.41 | $39.60 | $40.11 | $40.11 | 282,987 |
| 2017-05-08 | $40.60 | $40.95 | $40.10 | $40.41 | $40.41 | 386,765 |
| 2017-05-05 | $40.03 | $40.58 | $39.78 | $40.57 | $40.57 | 353,017 |
| 2017-05-04 | $39.24 | $39.84 | $39.06 | $39.74 | $39.74 | 352,884 |
| 2017-05-03 | $38.82 | $39.37 | $38.36 | $39.34 | $39.34 | 381,000 |
| 2017-05-02 | $38.60 | $39.43 | $38.45 | $39.24 | $39.24 | 450,484 |
| 2017-05-01 | $37.42 | $38.66 | $37.02 | $38.58 | $38.58 | 466,292 |
| 2017-04-28 | $37.34 | $37.64 | $36.88 | $37.38 | $37.38 | 546,959 |
| 2017-04-27 | $37.46 | $38.25 | $37.30 | $37.33 | $37.33 | 595,109 |
| 2017-04-26 | $38.57 | $38.57 | $36.09 | $37.42 | $37.42 | 1,064,819 |
| 2017-04-25 | $40.27 | $40.48 | $38.25 | $38.38 | $38.38 | 685,465 |
| 2017-04-24 | $40.05 | $40.25 | $39.66 | $39.73 | $39.73 | 376,649 |
| 2017-04-21 | $39.53 | $40.02 | $39.32 | $39.61 | $39.61 | 295,122 |
| 2017-04-20 | $39.42 | $39.66 | $39.08 | $39.65 | $39.65 | 428,480 |
| 2017-04-19 | $39.27 | $39.64 | $38.92 | $39.34 | $39.34 | 376,475 |
| 2017-04-18 | $38.96 | $39.13 | $38.36 | $38.97 | $38.97 | 322,961 |
| 2017-04-17 | $38.33 | $39.10 | $38.26 | $39.08 | $39.08 | 348,549 |
| 2017-04-13 | $38.48 | $38.73 | $38.05 | $38.22 | $38.22 | 450,031 |
| 2017-04-12 | $39.43 | $39.66 | $38.33 | $38.72 | $38.72 | 501,796 |
| 2017-04-11 | $39.06 | $39.68 | $38.86 | $39.51 | $39.51 | 377,683 |
| 2017-04-10 | $38.88 | $39.22 | $38.52 | $39.02 | $39.02 | 316,297 |
| 2017-04-07 | $37.98 | $38.79 | $37.91 | $38.78 | $38.78 | 494,753 |
| 2017-04-06 | $36.99 | $37.91 | $36.93 | $37.89 | $37.89 | 455,191 |
| 2017-04-05 | $38.00 | $38.33 | $36.94 | $36.99 | $36.99 | 611,235 |
| 2017-04-04 | $36.80 | $37.86 | $36.65 | $37.79 | $37.79 | 456,091 |
| 2017-04-03 | $39.04 | $39.33 | $37.00 | $37.01 | $37.01 | 765,094 |
| 2017-03-31 | $38.91 | $39.18 | $38.68 | $39.05 | $39.05 | 420,663 |
| 2017-03-30 | $38.83 | $39.20 | $38.40 | $38.92 | $38.92 | 299,909 |
| 2017-03-29 | $39.07 | $39.23 | $38.60 | $38.78 | $38.78 | 230,741 |
| 2017-03-28 | $38.02 | $39.20 | $37.93 | $39.17 | $39.17 | 637,685 |
| 2017-03-27 | $38.03 | $38.14 | $36.40 | $38.02 | $38.02 | 831,604 |
| 2017-03-24 | $39.09 | $39.49 | $38.45 | $38.61 | $38.61 | 366,464 |
| 2017-03-23 | $38.76 | $39.33 | $38.59 | $38.84 | $38.84 | 297,996 |
| 2017-03-22 | $38.71 | $39.26 | $38.25 | $38.71 | $38.71 | 492,360 |
| 2017-03-21 | $40.55 | $40.86 | $39.00 | $39.15 | $39.15 | 594,677 |
| 2017-03-20 | $40.49 | $40.69 | $40.04 | $40.20 | $40.20 | 459,796 |
| 2017-03-17 | $39.08 | $40.01 | $38.76 | $39.82 | $39.82 | 1,152,172 |
| 2017-03-16 | $39.38 | $39.65 | $39.05 | $39.09 | $39.09 | 227,906 |
| 2017-03-15 | $38.90 | $39.49 | $38.62 | $39.22 | $39.22 | 369,732 |
| 2017-03-14 | $38.52 | $38.80 | $37.96 | $38.71 | $38.71 | 216,784 |
| 2017-03-13 | $38.29 | $39.03 | $37.93 | $38.95 | $38.95 | 330,185 |
| 2017-03-10 | $38.44 | $38.55 | $37.62 | $38.16 | $38.16 | 385,996 |
| 2017-03-09 | $37.75 | $39.17 | $37.75 | $38.25 | $38.25 | 680,900 |
| 2017-03-08 | $38.35 | $38.92 | $37.33 | $37.37 | $37.37 | 326,606 |
| 2017-03-07 | $38.06 | $38.67 | $37.77 | $38.13 | $38.13 | 372,549 |
| 2017-03-06 | $37.68 | $38.35 | $37.16 | $38.22 | $38.22 | 484,017 |
| 2017-03-03 | $37.55 | $38.14 | $37.09 | $37.69 | $37.69 | 255,807 |
| 2017-03-02 | $38.06 | $38.28 | $37.49 | $37.60 | $37.60 | 316,602 |
| 2017-03-01 | $37.83 | $38.31 | $37.58 | $38.15 | $38.15 | 555,261 |
| 2017-02-28 | $37.85 | $38.08 | $36.93 | $37.36 | $37.36 | 922,646 |
| 2017-02-27 | $37.59 | $38.10 | $37.23 | $37.94 | $37.94 | 906,968 |
| 2017-02-24 | $37.14 | $37.75 | $36.76 | $37.59 | $37.59 | 586,164 |
| 2017-02-23 | $38.07 | $38.40 | $37.13 | $37.52 | $37.52 | 611,732 |
| 2017-02-22 | $37.87 | $38.53 | $37.66 | $37.97 | $37.97 | 845,638 |
| 2017-02-21 | $37.72 | $38.19 | $37.53 | $38.16 | $38.16 | 536,802 |
| 2017-02-17 | $37.41 | $37.63 | $37.02 | $37.50 | $37.50 | 491,076 |
| 2017-02-16 | $36.68 | $37.56 | $36.55 | $37.54 | $37.54 | 519,572 |
| 2017-02-15 | $36.45 | $36.87 | $36.19 | $36.73 | $36.73 | 378,228 |
| 2017-02-14 | $36.19 | $36.59 | $35.97 | $36.51 | $36.51 | 517,154 |
| 2017-02-13 | $35.66 | $36.40 | $35.60 | $36.19 | $36.19 | 597,667 |
| 2017-02-10 | $35.29 | $35.58 | $35.03 | $35.43 | $35.43 | 424,133 |
| 2017-02-09 | $34.05 | $35.26 | $33.94 | $35.18 | $35.18 | 668,593 |
| 2017-02-08 | $33.95 | $34.04 | $33.37 | $33.93 | $33.93 | 393,045 |
| 2017-02-07 | $34.13 | $34.80 | $33.83 | $33.87 | $33.87 | 438,346 |
| 2017-02-06 | $34.38 | $34.60 | $33.82 | $34.19 | $34.19 | 387,926 |
| 2017-02-03 | $34.29 | $34.59 | $33.87 | $34.21 | $34.21 | 671,979 |
| 2017-02-02 | $33.63 | $34.48 | $33.20 | $34.36 | $34.36 | 671,279 |
| 2017-02-01 | $33.88 | $34.02 | $33.38 | $33.79 | $33.79 | 672,017 |
| 2017-01-31 | $33.54 | $34.11 | $33.35 | $33.72 | $33.72 | 632,619 |
| 2017-01-30 | $33.86 | $34.01 | $33.51 | $33.76 | $33.76 | 737,584 |
| 2017-01-27 | $33.66 | $34.90 | $33.52 | $34.21 | $34.21 | 5,598,538 |
| 2017-01-26 | $33.26 | $33.70 | $32.68 | $33.45 | $33.45 | 550,592 |
| 2017-01-25 | $32.55 | $33.48 | $32.29 | $33.39 | $33.39 | 668,947 |
| 2017-01-24 | $34.29 | $35.25 | $32.55 | $34.07 | $34.07 | 2,308,611 |
| 2017-01-23 | $30.89 | $31.58 | $30.89 | $31.44 | $31.44 | 531,605 |
| 2017-01-20 | $31.26 | $31.69 | $30.80 | $31.14 | $31.14 | 389,947 |
| 2017-01-19 | $30.61 | $31.51 | $30.37 | $31.28 | $31.28 | 382,450 |
| 2017-01-18 | $29.90 | $30.16 | $29.43 | $29.95 | $29.95 | 151,370 |
| 2017-01-17 | $30.68 | $30.68 | $29.73 | $29.76 | $29.76 | 213,456 |
| 2017-01-13 | $30.56 | $31.14 | $30.56 | $30.82 | $30.82 | 177,312 |
| 2017-01-12 | $30.99 | $31.00 | $29.74 | $30.44 | $30.44 | 263,690 |
| 2017-01-11 | $30.93 | $31.00 | $30.52 | $30.95 | $30.95 | 178,349 |
| 2017-01-10 | $29.96 | $30.97 | $29.96 | $30.79 | $30.79 | 285,517 |
| 2017-01-09 | $29.61 | $29.73 | $29.31 | $29.68 | $29.68 | 293,920 |
| 2017-01-06 | $29.96 | $30.26 | $29.50 | $29.66 | $29.66 | 252,349 |
| 2017-01-05 | $30.93 | $30.96 | $29.58 | $29.79 | $29.79 | 188,409 |
| 2017-01-04 | $29.95 | $31.09 | $29.91 | $31.08 | $31.08 | 442,920 |
| 2017-01-03 | $30.65 | $30.65 | $29.52 | $30.00 | $30.00 | 422,820 |
| 2016-12-30 | $30.56 | $30.88 | $29.91 | $30.22 | $30.22 | 265,683 |
| 2016-12-29 | $30.47 | $30.84 | $29.96 | $30.43 | $30.43 | 274,322 |
| 2016-12-28 | $30.85 | $31.05 | $30.38 | $30.47 | $30.47 | 140,164 |
| 2016-12-27 | $30.57 | $31.02 | $30.51 | $30.85 | $30.85 | 117,698 |
| 2016-12-23 | $30.28 | $30.98 | $30.08 | $30.42 | $30.42 | 149,087 |
| 2016-12-22 | $30.67 | $31.05 | $30.24 | $30.29 | $30.29 | 263,397 |
| 2016-12-21 | $31.28 | $31.56 | $30.50 | $30.60 | $30.60 | 173,885 |
| 2016-12-20 | $30.29 | $31.29 | $30.28 | $31.18 | $31.18 | 359,871 |
| 2016-12-19 | $30.57 | $31.00 | $30.12 | $30.43 | $30.43 | 242,713 |
| 2016-12-16 | $32.36 | $32.42 | $30.30 | $30.49 | $30.49 | 2,373,283 |
| 2016-12-15 | $31.53 | $32.75 | $31.36 | $32.25 | $32.25 | 438,412 |
| 2016-12-14 | $31.26 | $31.91 | $31.25 | $31.50 | $31.50 | 224,777 |
| 2016-12-13 | $31.58 | $31.91 | $31.16 | $31.41 | $31.41 | 422,883 |
| 2016-12-12 | $31.21 | $31.91 | $31.00 | $31.52 | $31.52 | 351,112 |
| 2016-12-09 | $32.22 | $32.35 | $31.19 | $31.43 | $31.43 | 267,421 |
| 2016-12-08 | $31.00 | $32.21 | $30.95 | $32.08 | $32.08 | 311,823 |
| 2016-12-07 | $30.61 | $30.91 | $30.30 | $30.84 | $30.84 | 171,183 |
| 2016-12-06 | $30.40 | $30.92 | $29.99 | $30.68 | $30.68 | 259,343 |
| 2016-12-05 | $29.52 | $30.37 | $29.31 | $30.36 | $30.36 | 287,190 |
| 2016-12-02 | $29.60 | $29.87 | $29.11 | $29.25 | $29.25 | 213,690 |
| 2016-12-01 | $29.61 | $30.44 | $29.38 | $29.63 | $29.63 | 240,216 |
| 2016-11-30 | $30.50 | $30.50 | $29.62 | $29.71 | $29.71 | 235,535 |
| 2016-11-29 | $30.87 | $31.08 | $30.31 | $30.37 | $30.37 | 164,280 |
| 2016-11-28 | $30.94 | $31.05 | $30.77 | $30.87 | $30.87 | 144,989 |
| 2016-11-25 | $31.15 | $31.25 | $30.79 | $31.24 | $31.24 | 88,008 |
| 2016-11-23 | $30.80 | $31.05 | $30.48 | $31.03 | $31.03 | 169,597 |
| 2016-11-22 | $30.48 | $31.17 | $30.27 | $31.05 | $31.05 | 364,481 |
| 2016-11-21 | $30.54 | $30.83 | $30.07 | $30.36 | $30.36 | 146,364 |
| 2016-11-18 | $30.48 | $30.50 | $29.26 | $30.44 | $30.44 | 374,952 |
| 2016-11-17 | $32.18 | $32.18 | $30.59 | $30.64 | $30.64 | 351,297 |
| 2016-11-16 | $32.15 | $32.49 | $31.89 | $32.28 | $32.28 | 216,839 |
| 2016-11-15 | $31.69 | $32.25 | $31.69 | $32.22 | $32.22 | 297,183 |
| 2016-11-14 | $31.44 | $31.95 | $31.25 | $31.73 | $31.73 | 447,989 |
| 2016-11-11 | $31.01 | $31.80 | $30.51 | $31.41 | $31.41 | 467,217 |
| 2016-11-10 | $29.60 | $30.97 | $29.50 | $30.91 | $30.91 | 478,384 |
| 2016-11-09 | $27.19 | $30.00 | $26.91 | $29.72 | $29.72 | 796,504 |
| 2016-11-08 | $27.51 | $27.74 | $27.19 | $27.27 | $27.27 | 274,061 |
| 2016-11-07 | $25.92 | $27.73 | $25.83 | $27.66 | $27.66 | 453,435 |
| 2016-11-04 | $26.20 | $26.35 | $25.69 | $25.87 | $25.87 | 217,018 |
| 2016-11-03 | $26.23 | $26.44 | $25.98 | $26.06 | $26.06 | 234,382 |
| 2016-11-02 | $26.75 | $26.78 | $26.04 | $26.05 | $26.05 | 282,515 |
| 2016-11-01 | $27.76 | $27.78 | $26.84 | $26.89 | $26.89 | 235,951 |
| 2016-10-31 | $27.49 | $28.10 | $26.82 | $27.78 | $27.78 | 421,466 |
| 2016-10-28 | $27.25 | $28.21 | $27.20 | $27.36 | $27.36 | 436,486 |
| 2016-10-27 | $27.16 | $27.77 | $26.72 | $27.28 | $27.28 | 398,277 |
| 2016-10-26 | $25.15 | $27.46 | $25.15 | $27.16 | $27.16 | 900,375 |
| 2016-10-25 | $23.80 | $24.20 | $23.65 | $24.05 | $24.05 | 158,615 |
| 2016-10-24 | $23.79 | $24.22 | $23.79 | $23.90 | $23.90 | 115,596 |
| 2016-10-21 | $23.63 | $23.84 | $23.43 | $23.63 | $23.63 | 80,404 |
| 2016-10-20 | $23.87 | $24.01 | $23.51 | $23.86 | $23.86 | 192,760 |
| 2016-10-19 | $24.11 | $24.23 | $23.91 | $23.98 | $23.98 | 106,371 |
| 2016-10-18 | $23.93 | $24.16 | $22.31 | $24.11 | $24.11 | 116,602 |
| 2016-10-17 | $23.53 | $23.82 | $23.38 | $23.70 | $23.70 | 132,596 |
| 2016-10-14 | $23.28 | $23.52 | $23.20 | $23.36 | $23.36 | 76,631 |
| 2016-10-13 | $23.39 | $23.52 | $23.16 | $23.25 | $23.25 | 183,062 |
| 2016-10-12 | $23.73 | $23.92 | $23.42 | $23.47 | $23.47 | 114,187 |
| 2016-10-11 | $24.58 | $24.58 | $23.61 | $23.70 | $23.70 | 125,833 |
| 2016-10-10 | $24.42 | $24.89 | $24.42 | $24.57 | $24.57 | 147,966 |
| 2016-10-07 | $24.62 | $24.62 | $24.02 | $24.42 | $24.42 | 227,207 |
| 2016-10-06 | $25.70 | $25.78 | $24.48 | $24.56 | $24.56 | 208,577 |
| 2016-10-05 | $25.38 | $25.57 | $25.24 | $25.30 | $25.30 | 190,428 |
| 2016-10-04 | $24.72 | $25.44 | $24.67 | $25.38 | $25.38 | 256,818 |
| 2016-10-03 | $24.56 | $24.86 | $24.31 | $24.74 | $24.74 | 240,934 |
| 2016-09-30 | $24.25 | $24.67 | $23.85 | $24.57 | $24.57 | 461,230 |
| 2016-09-29 | $23.47 | $24.23 | $23.47 | $24.19 | $24.19 | 184,169 |
| 2016-09-28 | $23.21 | $23.56 | $23.03 | $23.52 | $23.52 | 179,287 |
| 2016-09-27 | $22.97 | $23.31 | $22.91 | $23.01 | $23.01 | 124,022 |
| 2016-09-26 | $23.54 | $23.54 | $23.07 | $23.08 | $23.08 | 98,554 |
| 2016-09-23 | $23.79 | $23.79 | $23.48 | $23.51 | $23.51 | 98,453 |
| 2016-09-22 | $23.33 | $23.96 | $23.32 | $23.92 | $23.92 | 219,276 |
| 2016-09-21 | $22.94 | $23.34 | $22.85 | $23.31 | $23.31 | 115,896 |
| 2016-09-20 | $23.09 | $23.21 | $22.78 | $22.89 | $22.89 | 98,498 |
| 2016-09-19 | $23.11 | $23.15 | $22.93 | $23.00 | $23.00 | 107,769 |
| 2016-09-16 | $22.67 | $23.13 | $22.56 | $23.11 | $23.11 | 612,074 |
| 2016-09-15 | $22.06 | $22.66 | $22.00 | $22.60 | $22.60 | 165,648 |
| 2016-09-14 | $22.30 | $22.30 | $21.81 | $22.02 | $22.02 | 147,786 |
| 2016-09-13 | $22.23 | $22.40 | $21.52 | $22.02 | $22.02 | 208,236 |
| 2016-09-12 | $22.44 | $22.62 | $22.23 | $22.31 | $22.31 | 149,926 |
| 2016-09-09 | $22.67 | $22.67 | $22.27 | $22.45 | $22.45 | 224,349 |
| 2016-09-08 | $22.81 | $22.88 | $22.58 | $22.87 | $22.87 | 127,627 |
| 2016-09-07 | $22.83 | $22.86 | $22.68 | $22.76 | $22.76 | 141,603 |
| 2016-09-06 | $22.91 | $23.00 | $22.64 | $22.83 | $22.83 | 153,629 |
| 2016-09-02 | $22.73 | $23.03 | $22.58 | $22.88 | $22.88 | 145,962 |
| 2016-09-01 | $22.74 | $22.80 | $22.44 | $22.72 | $22.72 | 165,792 |
| 2016-08-31 | $23.01 | $23.44 | $22.48 | $22.68 | $22.68 | 124,220 |
| 2016-08-30 | $22.95 | $23.03 | $22.72 | $22.97 | $22.97 | 178,371 |
| 2016-08-29 | $22.82 | $23.19 | $22.79 | $22.95 | $22.95 | 106,596 |
| 2016-08-26 | $23.74 | $23.75 | $22.70 | $22.75 | $22.75 | 252,797 |
| 2016-08-25 | $23.66 | $23.75 | $23.41 | $23.74 | $23.74 | 134,082 |
| 2016-08-24 | $23.50 | $23.75 | $22.90 | $23.62 | $23.62 | 180,495 |
| 2016-08-23 | $23.60 | $23.85 | $23.56 | $23.74 | $23.74 | 298,338 |
| 2016-08-22 | $23.20 | $23.71 | $23.04 | $23.55 | $23.55 | 143,156 |
| 2016-08-19 | $23.28 | $23.28 | $22.52 | $23.16 | $23.16 | 145,747 |
| 2016-08-18 | $23.02 | $23.43 | $22.86 | $23.28 | $23.28 | 165,817 |
| 2016-08-17 | $23.31 | $23.31 | $22.86 | $23.15 | $23.15 | 205,388 |
| 2016-08-16 | $23.47 | $23.69 | $23.19 | $23.38 | $23.38 | 182,002 |
| 2016-08-15 | $23.47 | $23.75 | $23.14 | $23.62 | $23.62 | 160,107 |
| 2016-08-12 | $23.39 | $23.68 | $23.17 | $23.56 | $23.56 | 153,634 |
| 2016-08-11 | $23.25 | $23.55 | $23.15 | $23.45 | $23.45 | 192,046 |
| 2016-08-10 | $23.20 | $23.37 | $23.07 | $23.27 | $23.27 | 129,858 |
| 2016-08-09 | $23.11 | $23.29 | $22.84 | $23.15 | $23.15 | 107,337 |
| 2016-08-08 | $23.11 | $23.34 | $22.83 | $23.15 | $23.15 | 190,011 |
| 2016-08-05 | $23.88 | $23.94 | $22.71 | $23.21 | $23.21 | 478,938 |
| 2016-08-04 | $25.34 | $25.60 | $23.83 | $23.84 | $23.84 | 367,273 |
| 2016-08-03 | $25.66 | $25.97 | $24.21 | $25.24 | $25.24 | 513,021 |
| 2016-08-02 | $25.60 | $25.90 | $24.41 | $25.74 | $25.74 | 242,771 |
| 2016-08-01 | $25.87 | $25.91 | $25.44 | $25.65 | $25.65 | 200,368 |
| 2016-07-29 | $25.75 | $25.98 | $25.50 | $25.92 | $25.92 | 191,283 |
| 2016-07-28 | $25.77 | $25.98 | $25.39 | $25.70 | $25.70 | 121,993 |
| 2016-07-27 | $25.66 | $26.02 | $25.46 | $25.94 | $25.94 | 192,166 |
| 2016-07-26 | $25.64 | $26.01 | $25.42 | $25.75 | $25.75 | 159,494 |
| 2016-07-25 | $25.75 | $25.75 | $25.45 | $25.55 | $25.55 | 71,886 |
| 2016-07-22 | $25.75 | $25.75 | $25.44 | $25.71 | $25.71 | 124,136 |
| 2016-07-21 | $25.77 | $25.92 | $25.28 | $25.77 | $25.77 | 108,662 |
| 2016-07-20 | $26.11 | $26.37 | $25.83 | $25.89 | $25.89 | 137,165 |
| 2016-07-19 | $25.87 | $26.25 | $25.85 | $26.11 | $26.11 | 196,759 |
| 2016-07-18 | $25.61 | $26.28 | $25.53 | $25.92 | $25.92 | 263,031 |
| 2016-07-15 | $25.66 | $25.69 | $25.27 | $25.48 | $25.48 | 106,393 |
| 2016-07-14 | $25.49 | $25.71 | $25.13 | $25.47 | $25.47 | 148,377 |
| 2016-07-13 | $25.29 | $25.46 | $25.13 | $25.41 | $25.41 | 221,452 |
| 2016-07-12 | $25.90 | $25.99 | $25.34 | $25.39 | $25.39 | 233,415 |
| 2016-07-11 | $25.71 | $26.27 | $25.58 | $25.84 | $25.84 | 335,329 |
| 2016-07-08 | $25.31 | $25.73 | $25.16 | $25.48 | $25.48 | 281,010 |
| 2016-07-07 | $24.77 | $25.30 | $24.67 | $25.11 | $25.11 | 179,522 |
| 2016-07-06 | $24.50 | $24.83 | $24.37 | $24.80 | $24.80 | 149,944 |
| 2016-07-05 | $24.70 | $24.98 | $24.47 | $24.50 | $24.50 | 246,653 |
| 2016-07-01 | $24.92 | $24.94 | $24.53 | $24.78 | $24.78 | 208,457 |
| 2016-06-30 | $24.17 | $24.86 | $24.15 | $24.86 | $24.86 | 552,989 |
| 2016-06-29 | $24.24 | $24.39 | $23.64 | $24.01 | $24.01 | 290,584 |
| 2016-06-28 | $24.01 | $24.41 | $24.00 | $24.14 | $24.14 | 198,403 |
| 2016-06-27 | $24.07 | $24.07 | $23.48 | $23.92 | $23.92 | 382,916 |
| 2016-06-24 | $23.60 | $24.47 | $23.17 | $24.16 | $24.16 | 476,478 |
| 2016-06-23 | $24.60 | $24.87 | $24.38 | $24.60 | $24.60 | 200,093 |
| 2016-06-22 | $24.26 | $24.78 | $24.26 | $24.45 | $24.45 | 186,060 |
| 2016-06-21 | $24.03 | $24.33 | $23.53 | $24.27 | $24.27 | 290,509 |
| 2016-06-20 | $23.92 | $24.13 | $23.75 | $23.79 | $23.79 | 160,080 |
| 2016-06-17 | $23.54 | $23.83 | $23.22 | $23.71 | $23.71 | 566,626 |
| 2016-06-16 | $23.41 | $23.53 | $23.20 | $23.46 | $23.46 | 205,334 |
| 2016-06-15 | $23.40 | $23.58 | $23.22 | $23.46 | $23.46 | 210,188 |
| 2016-06-14 | $22.58 | $23.45 | $22.58 | $23.41 | $23.41 | 198,780 |
| 2016-06-13 | $22.69 | $22.95 | $22.57 | $22.70 | $22.70 | 209,409 |
| 2016-06-10 | $21.75 | $22.87 | $21.69 | $22.77 | $22.77 | 271,210 |
| 2016-06-09 | $21.36 | $21.62 | $21.35 | $21.57 | $21.57 | 144,961 |
| 2016-06-08 | $21.51 | $21.65 | $21.37 | $21.51 | $21.51 | 126,946 |
| 2016-06-07 | $21.25 | $21.53 | $21.25 | $21.51 | $21.51 | 154,974 |
| 2016-06-06 | $21.33 | $21.57 | $21.26 | $21.36 | $21.36 | 114,632 |
| 2016-06-03 | $21.30 | $21.35 | $21.09 | $21.35 | $21.35 | 95,934 |
| 2016-06-02 | $21.26 | $21.47 | $21.08 | $21.27 | $21.27 | 111,710 |
| 2016-06-01 | $21.13 | $21.38 | $21.06 | $21.37 | $21.37 | 160,847 |
| 2016-05-31 | $21.42 | $21.50 | $21.02 | $21.25 | $21.25 | 225,650 |
| 2016-05-27 | $20.96 | $21.25 | $20.87 | $21.23 | $21.23 | 120,087 |
| 2016-05-26 | $21.32 | $21.32 | $20.74 | $21.02 | $21.02 | 150,076 |
| 2016-05-25 | $21.23 | $21.36 | $20.92 | $21.19 | $21.19 | 180,664 |
| 2016-05-24 | $20.70 | $21.28 | $20.64 | $21.26 | $21.26 | 152,005 |
| 2016-05-23 | $20.71 | $20.83 | $20.47 | $20.52 | $20.52 | 126,357 |
| 2016-05-20 | $20.34 | $20.75 | $20.13 | $20.64 | $20.64 | 234,536 |
| 2016-05-19 | $20.05 | $20.31 | $19.78 | $20.21 | $20.21 | 230,402 |
| 2016-05-18 | $19.97 | $20.25 | $19.79 | $20.04 | $20.04 | 174,112 |
| 2016-05-17 | $20.43 | $20.73 | $19.87 | $20.00 | $20.00 | 216,574 |
| 2016-05-16 | $20.29 | $20.72 | $20.29 | $20.54 | $20.54 | 233,320 |
| 2016-05-13 | $20.03 | $20.48 | $20.00 | $20.38 | $20.38 | 273,645 |
| 2016-05-12 | $20.24 | $20.27 | $19.94 | $20.13 | $20.13 | 299,160 |
| 2016-05-11 | $20.34 | $20.38 | $20.09 | $20.19 | $20.19 | 177,142 |
| 2016-05-10 | $20.33 | $20.48 | $20.18 | $20.36 | $20.36 | 146,055 |
| 2016-05-09 | $20.36 | $20.55 | $20.08 | $20.21 | $20.21 | 333,380 |
| 2016-05-06 | $20.42 | $20.54 | $20.20 | $20.50 | $20.50 | 226,341 |
| 2016-05-05 | $20.68 | $20.74 | $19.96 | $20.40 | $20.40 | 262,128 |
| 2016-05-04 | $20.76 | $20.77 | $20.39 | $20.64 | $20.64 | 326,073 |
| 2016-05-03 | $20.88 | $21.07 | $20.40 | $20.93 | $20.93 | 317,177 |
| 2016-05-02 | $21.30 | $21.50 | $21.03 | $21.06 | $21.06 | 349,082 |
| 2016-04-29 | $21.67 | $21.72 | $21.01 | $21.02 | $21.02 | 1,403,291 |
| 2016-04-28 | $21.48 | $21.77 | $21.26 | $21.74 | $21.74 | 403,735 |
| 2016-04-27 | $21.25 | $22.00 | $20.81 | $21.49 | $21.49 | 618,960 |
| 2016-04-26 | $20.72 | $21.10 | $20.55 | $20.97 | $20.97 | 295,663 |
| 2016-04-25 | $20.92 | $20.99 | $20.43 | $20.50 | $20.50 | 325,015 |
| 2016-04-22 | $20.81 | $21.11 | $20.53 | $21.06 | $21.06 | 223,610 |
| 2016-04-21 | $20.83 | $21.00 | $20.61 | $20.91 | $20.91 | 216,095 |
| 2016-04-20 | $21.34 | $21.41 | $20.89 | $20.91 | $20.91 | 168,442 |
| 2016-04-19 | $20.89 | $21.17 | $20.85 | $21.06 | $21.06 | 232,792 |
| 2016-04-18 | $20.87 | $20.96 | $20.28 | $20.75 | $20.75 | 176,423 |
| 2016-04-15 | $20.92 | $21.12 | $20.77 | $21.01 | $21.01 | 295,379 |
| 2016-04-14 | $21.21 | $21.33 | $20.71 | $21.04 | $21.04 | 205,299 |
| 2016-04-13 | $21.50 | $21.59 | $20.90 | $21.06 | $21.06 | 305,677 |
| 2016-04-12 | $20.76 | $21.73 | $20.34 | $21.34 | $21.34 | 691,894 |
| 2016-04-11 | $20.20 | $21.24 | $20.20 | $20.85 | $20.85 | 737,892 |
| 2016-04-08 | $20.39 | $20.39 | $19.60 | $20.18 | $20.18 | 3,823,929 |
| 2016-04-07 | $19.50 | $19.80 | $18.98 | $19.60 | $19.60 | 681,150 |
| 2016-04-06 | $19.49 | $19.86 | $19.33 | $19.70 | $19.70 | 313,454 |
| 2016-04-05 | $19.59 | $20.41 | $19.22 | $19.43 | $19.43 | 304,764 |
| 2016-04-04 | $20.86 | $20.87 | $19.77 | $20.29 | $20.29 | 208,555 |
| 2016-04-01 | $20.22 | $21.11 | $20.11 | $20.96 | $20.96 | 237,424 |
| 2016-03-31 | $20.20 | $20.44 | $19.88 | $20.30 | $20.30 | 202,098 |
| 2016-03-30 | $20.84 | $20.85 | $20.05 | $20.23 | $20.23 | 223,909 |
| 2016-03-29 | $19.56 | $20.60 | $19.50 | $20.38 | $20.38 | 319,985 |
| 2016-03-28 | $18.89 | $19.56 | $18.68 | $19.51 | $19.51 | 423,139 |
| 2016-03-24 | $18.01 | $19.59 | $17.98 | $18.81 | $18.81 | 1,387,734 |
| 2016-03-23 | $17.00 | $17.15 | $16.38 | $16.49 | $16.49 | 97,466 |
| 2016-03-22 | $16.76 | $17.24 | $16.76 | $17.06 | $17.06 | 88,691 |
| 2016-03-21 | $17.10 | $17.20 | $16.77 | $16.87 | $16.87 | 99,775 |
| 2016-03-18 | $17.03 | $17.29 | $16.85 | $17.17 | $17.17 | 248,735 |
| 2016-03-17 | $16.53 | $17.01 | $16.34 | $16.92 | $16.92 | 107,323 |
| 2016-03-16 | $16.50 | $16.93 | $16.47 | $16.65 | $16.65 | 70,095 |
| 2016-03-15 | $16.76 | $16.81 | $16.52 | $16.58 | $16.58 | 47,955 |
| 2016-03-14 | $17.01 | $17.22 | $16.79 | $16.80 | $16.80 | 48,412 |
| 2016-03-11 | $16.72 | $17.19 | $16.72 | $17.15 | $17.15 | 71,028 |
| 2016-03-10 | $17.09 | $17.25 | $16.57 | $16.67 | $16.67 | 88,051 |
| 2016-03-09 | $16.79 | $17.18 | $16.62 | $17.09 | $17.09 | 50,516 |
| 2016-03-08 | $17.17 | $17.36 | $16.76 | $16.77 | $16.77 | 94,051 |
| 2016-03-07 | $17.12 | $17.33 | $17.05 | $17.33 | $17.33 | 103,049 |
| 2016-03-04 | $17.08 | $17.28 | $16.99 | $17.25 | $17.25 | 195,353 |
| 2016-03-03 | $16.92 | $17.12 | $16.87 | $17.12 | $17.12 | 86,919 |
| 2016-03-02 | $16.62 | $16.92 | $16.54 | $16.92 | $16.92 | 122,337 |
| 2016-03-01 | $16.42 | $16.95 | $16.32 | $16.68 | $16.68 | 229,825 |
| 2016-02-29 | $16.97 | $17.05 | $16.29 | $16.34 | $16.34 | 192,581 |
| 2016-02-26 | $17.15 | $17.15 | $16.83 | $16.93 | $16.93 | 91,589 |
| 2016-02-25 | $17.07 | $17.12 | $16.93 | $17.12 | $17.12 | 60,158 |
| 2016-02-24 | $16.75 | $17.10 | $16.75 | $16.99 | $16.99 | 72,332 |
| 2016-02-23 | $16.74 | $17.32 | $16.68 | $16.92 | $16.92 | 142,807 |
| 2016-02-22 | $17.35 | $17.45 | $16.72 | $16.75 | $16.75 | 134,729 |
| 2016-02-19 | $16.92 | $17.39 | $16.90 | $17.24 | $17.24 | 69,543 |
| 2016-02-18 | $17.25 | $17.40 | $16.89 | $16.94 | $16.94 | 149,171 |
| 2016-02-17 | $17.11 | $17.32 | $17.05 | $17.30 | $17.30 | 118,858 |
| 2016-02-16 | $17.00 | $17.33 | $16.96 | $17.06 | $17.06 | 100,012 |
| 2016-02-12 | $17.27 | $17.44 | $16.48 | $16.87 | $16.87 | 143,451 |
| 2016-02-11 | $17.21 | $17.42 | $17.04 | $17.12 | $17.12 | 164,523 |
| 2016-02-10 | $17.52 | $17.72 | $17.41 | $17.45 | $17.45 | 106,671 |
| 2016-02-09 | $17.35 | $17.57 | $17.07 | $17.36 | $17.36 | 85,637 |
| 2016-02-08 | $17.29 | $17.69 | $17.02 | $17.59 | $17.59 | 162,294 |
| 2016-02-05 | $18.01 | $18.03 | $17.39 | $17.45 | $17.45 | 173,543 |
| 2016-02-04 | $18.09 | $18.25 | $17.73 | $18.00 | $18.00 | 64,632 |
| 2016-02-03 | $18.38 | $18.38 | $17.95 | $18.11 | $18.11 | 107,985 |
| 2016-02-02 | $18.79 | $18.88 | $18.02 | $18.22 | $18.22 | 100,084 |
| 2016-02-01 | $18.92 | $19.10 | $18.61 | $19.00 | $19.00 | 196,301 |
| 2016-01-29 | $19.04 | $19.13 | $18.52 | $19.09 | $19.09 | 372,918 |
| 2016-01-28 | $19.14 | $19.19 | $18.78 | $19.10 | $19.10 | 240,975 |
| 2016-01-27 | $18.48 | $19.22 | $17.63 | $19.02 | $19.02 | 827,492 |
| 2016-01-26 | $17.00 | $17.58 | $16.59 | $17.55 | $17.55 | 223,669 |
| 2016-01-25 | $17.17 | $17.25 | $16.69 | $16.84 | $16.84 | 126,646 |
| 2016-01-22 | $17.19 | $17.30 | $17.06 | $17.23 | $17.23 | 61,958 |
| 2016-01-21 | $17.29 | $17.46 | $16.85 | $17.01 | $17.01 | 52,740 |
| 2016-01-20 | $16.75 | $17.54 | $16.75 | $17.32 | $17.32 | 203,283 |
| 2016-01-19 | $17.11 | $17.14 | $16.69 | $17.00 | $17.00 | 219,242 |
| 2016-01-15 | $16.19 | $17.00 | $15.67 | $16.93 | $16.93 | 294,295 |
| 2016-01-14 | $16.59 | $16.98 | $16.36 | $16.67 | $16.67 | 234,421 |
| 2016-01-13 | $17.20 | $17.27 | $16.46 | $16.54 | $16.54 | 160,326 |
| 2016-01-12 | $17.42 | $17.47 | $17.02 | $17.17 | $17.17 | 140,910 |
| 2016-01-11 | $17.45 | $17.45 | $17.11 | $17.32 | $17.32 | 133,737 |
| 2016-01-08 | $17.74 | $17.77 | $17.23 | $17.31 | $17.31 | 354,945 |
| 2016-01-07 | $17.38 | $17.80 | $17.28 | $17.61 | $17.61 | 159,052 |
| 2016-01-06 | $17.44 | $17.86 | $17.42 | $17.68 | $17.68 | 155,852 |
| 2016-01-05 | $18.12 | $18.12 | $17.50 | $17.57 | $17.57 | 119,701 |
| 2016-01-04 | $17.97 | $18.60 | $17.70 | $18.03 | $18.03 | 182,738 |
| 2015-12-31 | $18.90 | $19.17 | $18.32 | $18.36 | $18.36 | 278,492 |
| 2015-12-30 | $19.21 | $19.28 | $18.77 | $18.89 | $18.89 | 109,925 |
| 2015-12-29 | $19.13 | $19.43 | $18.30 | $19.20 | $19.20 | 228,364 |
| 2015-12-28 | $19.43 | $19.54 | $18.79 | $19.01 | $19.01 | 78,743 |
| 2015-12-24 | $19.37 | $19.63 | $19.25 | $19.55 | $19.55 | 93,800 |
| 2015-12-23 | $18.91 | $19.36 | $18.53 | $19.24 | $19.24 | 116,427 |
| 2015-12-22 | $18.99 | $18.99 | $18.46 | $18.85 | $18.85 | 78,698 |
| 2015-12-21 | $18.75 | $19.09 | $18.29 | $19.04 | $19.04 | 114,837 |
| 2015-12-18 | $18.53 | $18.88 | $18.20 | $18.67 | $18.67 | 690,488 |
| 2015-12-17 | $18.99 | $19.27 | $18.47 | $18.62 | $18.62 | 112,004 |
| 2015-12-16 | $18.88 | $19.08 | $18.27 | $19.04 | $19.04 | 122,098 |
| 2015-12-15 | $18.69 | $19.49 | $18.46 | $18.69 | $18.69 | 84,564 |
| 2015-12-14 | $18.92 | $19.44 | $18.38 | $18.56 | $18.56 | 130,988 |
| 2015-12-11 | $19.16 | $19.35 | $18.00 | $18.94 | $18.94 | 86,871 |
| 2015-12-10 | $19.49 | $19.92 | $19.20 | $19.48 | $19.48 | 137,453 |
| 2015-12-09 | $19.50 | $19.73 | $19.19 | $19.51 | $19.51 | 139,986 |
| 2015-12-08 | $19.44 | $19.73 | $19.24 | $19.55 | $19.55 | 148,719 |
| 2015-12-07 | $19.39 | $19.99 | $19.39 | $19.71 | $19.71 | 196,359 |
| 2015-12-04 | $18.98 | $19.66 | $18.82 | $19.39 | $19.39 | 136,156 |
| 2015-12-03 | $19.53 | $19.53 | $18.86 | $18.99 | $18.99 | 171,505 |
| 2015-12-02 | $19.46 | $19.82 | $19.13 | $19.31 | $19.31 | 57,694 |
| 2015-12-01 | $19.63 | $19.63 | $18.67 | $19.41 | $19.41 | 99,808 |
| 2015-11-30 | $19.59 | $19.88 | $19.51 | $19.58 | $19.58 | 164,213 |
| 2015-11-27 | $19.64 | $19.82 | $19.61 | $19.66 | $19.66 | 56,589 |
| 2015-11-25 | $19.43 | $19.79 | $19.43 | $19.65 | $19.65 | 88,074 |
| 2015-11-24 | $19.33 | $19.58 | $19.13 | $19.44 | $19.44 | 100,139 |
| 2015-11-23 | $19.23 | $19.51 | $19.20 | $19.36 | $19.36 | 83,338 |
| 2015-11-20 | $19.26 | $19.44 | $19.19 | $19.28 | $19.28 | 121,398 |
| 2015-11-19 | $19.60 | $19.60 | $18.96 | $19.13 | $19.13 | 107,384 |
| 2015-11-18 | $19.50 | $19.79 | $19.27 | $19.71 | $19.71 | 191,218 |
| 2015-11-17 | $18.52 | $19.64 | $18.34 | $19.55 | $19.55 | 493,566 |
| 2015-11-16 | $18.29 | $18.89 | $18.20 | $18.52 | $18.52 | 104,246 |
| 2015-11-13 | $18.05 | $18.25 | $17.86 | $18.22 | $18.22 | 188,679 |
| 2015-11-12 | $18.29 | $18.36 | $17.92 | $18.15 | $18.15 | 121,801 |
| 2015-11-11 | $18.35 | $18.76 | $18.22 | $18.47 | $18.47 | 175,277 |
| 2015-11-10 | $18.13 | $18.40 | $17.47 | $18.33 | $18.33 | 139,710 |
| 2015-11-09 | $18.27 | $18.35 | $17.76 | $18.11 | $18.11 | 162,615 |
| 2015-11-06 | $17.61 | $18.40 | $17.55 | $18.33 | $18.33 | 253,699 |
| 2015-11-05 | $17.45 | $17.56 | $17.08 | $17.54 | $17.54 | 93,133 |
| 2015-11-04 | $16.85 | $17.40 | $16.53 | $17.40 | $17.40 | 310,979 |
| 2015-11-03 | $17.10 | $17.11 | $16.75 | $16.89 | $16.89 | 155,545 |
| 2015-11-02 | $17.26 | $17.48 | $16.69 | $17.08 | $17.08 | 208,547 |
| 2015-10-30 | $17.85 | $17.93 | $16.91 | $17.16 | $17.16 | 220,742 |
| 2015-10-29 | $18.32 | $18.50 | $17.79 | $17.92 | $17.92 | 171,635 |
| 2015-10-28 | $18.00 | $19.45 | $17.81 | $18.32 | $18.32 | 518,874 |
| 2015-10-27 | $17.19 | $17.39 | $17.00 | $17.23 | $17.23 | 150,691 |
| 2015-10-26 | $17.49 | $17.55 | $16.87 | $17.33 | $17.33 | 162,707 |
| 2015-10-23 | $17.40 | $17.69 | $16.83 | $17.43 | $17.43 | 186,185 |
| 2015-10-22 | $16.86 | $17.44 | $16.86 | $17.38 | $17.38 | 211,968 |
| 2015-10-21 | $16.61 | $17.10 | $16.17 | $16.86 | $16.86 | 260,121 |
| 2015-10-20 | $16.55 | $16.64 | $16.55 | $16.60 | $16.60 | 65,542 |
| 2015-10-19 | $16.30 | $16.66 | $16.29 | $16.59 | $16.59 | 77,285 |
| 2015-10-16 | $16.26 | $16.45 | $16.12 | $16.40 | $16.40 | 76,919 |
| 2015-10-15 | $15.97 | $16.19 | $15.81 | $16.17 | $16.17 | 72,546 |
| 2015-10-14 | $15.99 | $16.25 | $15.88 | $15.93 | $15.93 | 91,146 |
| 2015-10-13 | $16.14 | $16.30 | $16.05 | $16.17 | $16.17 | 51,230 |
| 2015-10-12 | $16.33 | $16.34 | $16.06 | $16.26 | $16.26 | 62,178 |
| 2015-10-09 | $16.33 | $16.49 | $16.25 | $16.29 | $16.29 | 122,291 |
| 2015-10-08 | $16.19 | $16.28 | $16.04 | $16.26 | $16.26 | 72,609 |
| 2015-10-07 | $16.19 | $16.26 | $15.52 | $16.21 | $16.21 | 154,107 |
| 2015-10-06 | $16.41 | $16.49 | $16.06 | $16.07 | $16.07 | 75,770 |
| 2015-10-05 | $16.03 | $16.49 | $16.03 | $16.48 | $16.48 | 115,193 |
| 2015-10-02 | $15.86 | $15.99 | $15.73 | $15.94 | $15.94 | 92,293 |
| 2015-10-01 | $15.90 | $16.24 | $15.71 | $15.99 | $15.99 | 89,563 |
| 2015-09-30 | $15.68 | $16.05 | $15.62 | $15.91 | $15.91 | 92,720 |
| 2015-09-29 | $15.76 | $15.87 | $15.45 | $15.49 | $15.49 | 138,310 |
| 2015-09-28 | $15.76 | $16.24 | $15.67 | $15.69 | $15.69 | 94,767 |
| 2015-09-25 | $16.19 | $16.29 | $15.66 | $15.84 | $15.84 | 139,772 |
| 2015-09-24 | $15.68 | $16.20 | $15.68 | $16.07 | $16.07 | 160,677 |
| 2015-09-23 | $15.57 | $15.93 | $15.41 | $15.79 | $15.79 | 87,127 |
| 2015-09-22 | $15.54 | $15.80 | $15.31 | $15.54 | $15.54 | 65,510 |
| 2015-09-21 | $15.72 | $15.94 | $15.43 | $15.70 | $15.70 | 76,680 |
| 2015-09-18 | $15.67 | $15.93 | $15.14 | $15.55 | $15.55 | 195,582 |
| 2015-09-17 | $15.79 | $16.10 | $15.75 | $15.95 | $15.95 | 85,030 |
| 2015-09-16 | $15.77 | $16.00 | $15.77 | $15.92 | $15.92 | 61,937 |
| 2015-09-15 | $15.50 | $15.89 | $15.50 | $15.72 | $15.72 | 73,134 |
| 2015-09-14 | $15.65 | $15.72 | $15.43 | $15.57 | $15.57 | 96,784 |
| 2015-09-11 | $15.69 | $15.72 | $15.49 | $15.61 | $15.61 | 76,839 |
| 2015-09-10 | $15.76 | $15.96 | $15.71 | $15.80 | $15.80 | 63,509 |
| 2015-09-09 | $16.07 | $16.15 | $15.73 | $15.77 | $15.77 | 90,011 |
| 2015-09-08 | $15.87 | $16.23 | $15.84 | $16.09 | $16.09 | 83,290 |
Mercury Systems Inc (MRCY) News Headlines
.jpg)
Sequoia in Talks to Lead Mercury Funding at Over $3 Billion Valuation
None
bloomberg.com Feb. 12, 2025.jpg)
.jpg)
Recent Mercury Systems Inc (MRCY) News
.jpg)
Similar Companies to Mercury Systems Inc (MRCY) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |