MACOM Technology Solutions Holdings Inc (MTSI) Exchange: NASDAQ
Data as of May 9, 2025
$106.28 ($0.60) 0.57%
MACOM Technology Solutions Holdings Inc - Daily Information
Click for more stock information on MACOM Technology Solutions Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $104.14 |
| Previous Close | $106.28 |
| High | $107.14 |
| Low | $103.73 |
| Adjusted Open | $104.14 |
| Previous Adjusted Close | $106.28 |
| Adjusted High | $107.14 |
| Adjusted Low | $103.73 |
About MACOM Technology Solutions Holdings Inc (MTSI)
MACOM Technology Solutions Holdings Inc. (MTSI) is a semiconductor and component manufacturer headquartered in Lowell, Massachusetts. Founded in 1998, the company supplies RF and microwave devices, optical components, and other technologies to the defense and aerospace, broadband, industrial, and wireless markets. As of 2019, MACOM had over 900 employees worldwide. Since its inception, the company has grown at an impressive rate. MTSI achieved a revenue of $180 million in 2012, compared to $758 million in 2018, representing a four-fold increase over the 6-year span. In 2017, MTSI became a publicly traded company after completing an IPO. With a focus on investing in R&D, pursuing strategic acquisitions, and strengthening relationships with customers, MACOM Technology Solutions continues to work towards becoming a leader in the industry.
Invest in MACOM Technology Solutions Holdings Inc (MTSI)
Historical Stock Data for MACOM Technology Solutions Holdings Inc (MTSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $104.14 | $107.14 | $103.73 | $106.28 | $106.28 | 324,960 |
| 2025-04-24 | $102.75 | $106.82 | $101.83 | $105.68 | $105.68 | 523,729 |
| 2025-04-23 | $101.62 | $103.50 | $100.16 | $100.90 | $100.90 | 564,630 |
| 2025-04-22 | $96.35 | $98.37 | $95.73 | $95.87 | $95.87 | 506,684 |
| 2025-04-21 | $95.37 | $95.98 | $93.24 | $95.41 | $95.41 | 544,934 |
| 2025-04-17 | $97.47 | $98.37 | $95.95 | $97.29 | $97.29 | 349,827 |
| 2025-04-16 | $96.36 | $97.55 | $94.21 | $97.23 | $97.23 | 667,619 |
| 2025-04-15 | $99.31 | $101.94 | $98.63 | $99.49 | $99.49 | 682,556 |
| 2025-04-14 | $101.10 | $101.30 | $97.88 | $99.16 | $99.16 | 1,082,137 |
| 2025-04-11 | $100.19 | $100.19 | $94.62 | $97.82 | $97.82 | 1,297,604 |
| 2025-04-10 | $101.57 | $102.30 | $96.46 | $99.27 | $99.27 | 1,022,158 |
| 2025-04-09 | $89.64 | $108.34 | $88.65 | $106.59 | $106.59 | 1,917,427 |
| 2025-04-08 | $93.68 | $94.70 | $85.27 | $87.64 | $87.64 | 1,023,660 |
| 2025-04-07 | $86.39 | $95.22 | $84.00 | $89.82 | $89.82 | 1,089,189 |
| 2025-04-04 | $85.98 | $91.27 | $84.10 | $89.66 | $89.66 | 1,299,665 |
| 2025-04-03 | $96.66 | $98.26 | $91.77 | $92.17 | $92.17 | 827,667 |
| 2025-04-02 | $99.19 | $104.98 | $99.12 | $103.78 | $103.78 | 625,972 |
| 2025-04-01 | $99.93 | $101.68 | $97.29 | $101.33 | $101.33 | 611,546 |
| 2025-03-31 | $96.56 | $100.65 | $94.01 | $100.38 | $100.38 | 1,580,170 |
| 2025-03-28 | $100.59 | $101.46 | $97.59 | $98.47 | $98.47 | 779,637 |
| 2025-03-27 | $104.52 | $105.26 | $101.82 | $101.90 | $101.90 | 593,168 |
| 2025-03-26 | $111.55 | $112.66 | $104.52 | $105.65 | $105.65 | 819,070 |
| 2025-03-25 | $111.50 | $113.46 | $111.30 | $112.24 | $112.24 | 485,803 |
| 2025-03-24 | $109.55 | $113.60 | $109.53 | $112.84 | $112.84 | 702,832 |
| 2025-03-21 | $106.33 | $108.09 | $105.41 | $106.89 | $106.89 | 1,515,511 |
| 2025-03-20 | $108.07 | $110.90 | $108.00 | $108.65 | $108.65 | 368,137 |
| 2025-03-19 | $107.59 | $111.33 | $106.10 | $109.92 | $109.92 | 578,323 |
| 2025-03-18 | $109.50 | $109.74 | $106.64 | $107.30 | $107.30 | 516,466 |
| 2025-03-17 | $108.43 | $110.87 | $107.50 | $110.44 | $110.44 | 578,719 |
| 2025-03-14 | $106.50 | $109.82 | $105.12 | $109.07 | $109.07 | 819,827 |
| 2025-03-13 | $106.95 | $107.10 | $102.69 | $104.21 | $104.21 | 691,699 |
| 2025-03-12 | $103.89 | $108.60 | $102.46 | $106.97 | $106.97 | 1,181,864 |
| 2025-03-11 | $95.60 | $102.38 | $95.60 | $100.93 | $100.93 | 720,334 |
| 2025-03-10 | $100.77 | $100.98 | $94.63 | $96.88 | $96.88 | 1,184,025 |
| 2025-03-07 | $104.94 | $105.68 | $98.22 | $102.75 | $102.75 | 1,209,134 |
| 2025-03-06 | $107.60 | $110.15 | $103.91 | $104.00 | $104.00 | 695,368 |
| 2025-03-05 | $110.46 | $111.87 | $108.00 | $111.62 | $111.62 | 577,743 |
| 2025-03-04 | $108.28 | $112.15 | $106.46 | $109.76 | $109.76 | 792,328 |
| 2025-03-03 | $116.61 | $116.61 | $108.88 | $108.98 | $108.98 | 822,897 |
| 2025-02-28 | $111.96 | $115.69 | $110.28 | $115.66 | $115.66 | 777,415 |
| 2025-02-27 | $119.50 | $119.50 | $112.68 | $112.75 | $112.75 | 885,744 |
| 2025-02-26 | $118.54 | $119.52 | $117.09 | $118.70 | $118.70 | 794,559 |
| 2025-02-25 | $118.81 | $119.64 | $115.25 | $116.31 | $116.31 | 777,651 |
| 2025-02-24 | $121.57 | $122.07 | $117.82 | $119.27 | $119.27 | 524,255 |
| 2025-02-21 | $124.38 | $124.38 | $119.07 | $120.65 | $120.65 | 621,081 |
| 2025-02-20 | $124.00 | $124.55 | $121.96 | $124.01 | $124.01 | 678,650 |
| 2025-02-19 | $124.98 | $124.98 | $122.54 | $123.74 | $123.74 | 807,989 |
| 2025-02-18 | $124.05 | $124.81 | $123.09 | $124.51 | $124.51 | 947,469 |
| 2025-02-14 | $121.87 | $124.46 | $119.29 | $123.12 | $123.12 | 773,871 |
| 2025-02-13 | $121.60 | $123.58 | $120.64 | $122.09 | $122.09 | 589,916 |
| 2025-02-12 | $120.06 | $123.31 | $119.24 | $121.87 | $121.87 | 491,621 |
| 2025-02-11 | $122.25 | $124.50 | $121.23 | $122.27 | $122.27 | 1,029,443 |
| 2025-02-10 | $124.75 | $128.19 | $122.50 | $122.75 | $122.75 | 1,336,832 |
| 2025-02-07 | $127.76 | $130.71 | $125.90 | $127.21 | $127.21 | 1,281,112 |
| 2025-02-06 | $127.00 | $135.14 | $126.67 | $129.50 | $129.50 | 1,668,144 |
| 2025-02-05 | $132.68 | $136.31 | $130.85 | $135.73 | $135.73 | 884,864 |
| 2025-02-04 | $131.26 | $134.42 | $130.00 | $132.60 | $132.60 | 553,778 |
| 2025-02-03 | $127.51 | $133.84 | $127.00 | $132.34 | $132.34 | 462,291 |
| 2025-01-31 | $131.07 | $134.80 | $130.49 | $132.25 | $132.25 | 583,628 |
| 2025-01-30 | $128.96 | $132.98 | $127.28 | $130.86 | $130.86 | 851,576 |
| 2025-01-29 | $124.30 | $127.80 | $123.85 | $126.90 | $126.90 | 604,676 |
| 2025-01-28 | $123.61 | $124.85 | $118.85 | $123.92 | $123.92 | 913,502 |
| 2025-01-27 | $133.00 | $134.15 | $119.50 | $122.31 | $122.31 | 1,232,251 |
| 2025-01-24 | $146.03 | $147.59 | $141.83 | $144.17 | $144.17 | 493,402 |
| 2025-01-23 | $144.41 | $147.43 | $144.03 | $146.03 | $146.03 | 441,538 |
| 2025-01-22 | $150.09 | $152.50 | $146.79 | $147.37 | $147.37 | 699,781 |
| 2025-01-21 | $147.25 | $149.73 | $146.00 | $148.78 | $148.78 | 527,850 |
| 2025-01-17 | $145.72 | $145.95 | $143.36 | $145.41 | $145.41 | 438,142 |
| 2025-01-16 | $142.50 | $144.80 | $142.12 | $142.77 | $142.77 | 696,539 |
| 2025-01-15 | $137.57 | $141.00 | $137.57 | $140.89 | $140.89 | 929,385 |
| 2025-01-14 | $132.10 | $137.37 | $132.00 | $136.21 | $136.21 | 671,439 |
| 2025-01-13 | $129.95 | $131.84 | $129.35 | $130.60 | $130.60 | 616,052 |
| 2025-01-10 | $133.40 | $134.87 | $131.00 | $132.88 | $132.88 | 612,296 |
| 2025-01-08 | $135.00 | $136.41 | $133.52 | $135.55 | $135.55 | 563,635 |
| 2025-01-07 | $140.10 | $140.10 | $134.00 | $135.45 | $135.45 | 547,792 |
| 2025-01-06 | $139.00 | $141.89 | $137.84 | $139.59 | $139.59 | 512,550 |
| 2025-01-03 | $129.79 | $136.73 | $129.79 | $136.53 | $136.53 | 712,977 |
| 2025-01-02 | $130.59 | $132.64 | $128.67 | $129.43 | $129.43 | 677,434 |
| 2024-12-31 | $130.32 | $131.61 | $129.42 | $129.91 | $129.91 | 400,505 |
| 2024-12-30 | $131.29 | $131.44 | $129.51 | $129.87 | $129.87 | 685,649 |
| 2024-12-27 | $134.77 | $134.77 | $132.16 | $133.54 | $133.54 | 331,748 |
| 2024-12-26 | $135.01 | $136.41 | $134.56 | $135.30 | $135.30 | 190,023 |
| 2024-12-24 | $135.09 | $137.48 | $133.59 | $135.82 | $135.82 | 117,191 |
| 2024-12-23 | $136.93 | $138.94 | $133.67 | $134.70 | $134.70 | 415,691 |
| 2024-12-20 | $135.64 | $140.26 | $134.32 | $135.22 | $135.22 | 1,618,856 |
| 2024-12-19 | $131.81 | $138.43 | $131.35 | $136.93 | $136.93 | 988,625 |
| 2024-12-18 | $139.59 | $139.59 | $130.25 | $132.49 | $132.49 | 854,741 |
| 2024-12-17 | $139.77 | $140.52 | $136.46 | $138.18 | $138.18 | 482,510 |
| 2024-12-16 | $139.50 | $141.88 | $138.73 | $140.92 | $140.92 | 607,127 |
| 2024-12-13 | $137.75 | $141.77 | $137.24 | $139.04 | $139.04 | 657,320 |
| 2024-12-12 | $137.63 | $139.70 | $136.34 | $136.49 | $136.49 | 295,679 |
| 2024-12-11 | $136.81 | $139.00 | $136.18 | $137.97 | $137.97 | 405,660 |
| 2024-12-10 | $136.84 | $138.43 | $134.46 | $135.00 | $135.00 | 428,243 |
| 2024-12-09 | $139.07 | $142.03 | $137.07 | $137.87 | $137.87 | 601,365 |
| 2024-12-06 | $138.76 | $140.80 | $137.98 | $139.07 | $139.07 | 572,603 |
| 2024-12-05 | $141.25 | $141.50 | $137.20 | $137.94 | $137.94 | 475,375 |
| 2024-12-04 | $142.40 | $143.90 | $140.53 | $142.46 | $142.46 | 633,936 |
| 2024-12-03 | $136.40 | $142.44 | $135.15 | $141.03 | $141.03 | 961,455 |
| 2024-12-02 | $133.00 | $138.71 | $133.00 | $136.90 | $136.90 | 580,231 |
| 2024-11-29 | $132.45 | $134.95 | $132.38 | $132.82 | $132.82 | 197,761 |
| 2024-11-27 | $134.56 | $134.68 | $130.00 | $131.67 | $131.67 | 392,296 |
| 2024-11-26 | $137.47 | $137.47 | $132.86 | $134.64 | $134.64 | 760,671 |
| 2024-11-25 | $136.06 | $138.49 | $134.71 | $135.37 | $135.37 | 582,534 |
| 2024-11-22 | $132.64 | $134.70 | $132.00 | $134.50 | $134.50 | 683,814 |
| 2024-11-21 | $129.71 | $132.46 | $129.00 | $131.33 | $131.33 | 589,551 |
| 2024-11-20 | $126.94 | $127.87 | $125.22 | $127.56 | $127.56 | 610,177 |
| 2024-11-19 | $120.80 | $126.19 | $120.40 | $125.28 | $125.28 | 968,529 |
| 2024-11-18 | $123.00 | $125.06 | $122.63 | $123.23 | $123.23 | 571,810 |
| 2024-11-15 | $125.26 | $125.47 | $122.16 | $123.00 | $123.00 | 581,238 |
| 2024-11-14 | $129.41 | $129.63 | $125.95 | $126.76 | $126.76 | 453,238 |
| 2024-11-13 | $131.26 | $131.56 | $128.17 | $128.71 | $128.71 | 704,095 |
| 2024-11-12 | $134.50 | $134.55 | $130.43 | $131.86 | $131.86 | 473,547 |
| 2024-11-11 | $136.50 | $137.22 | $132.83 | $134.49 | $134.49 | 613,083 |
| 2024-11-08 | $135.57 | $139.71 | $135.00 | $137.86 | $137.86 | 1,071,352 |
| 2024-11-07 | $140.00 | $140.27 | $130.50 | $139.14 | $139.14 | 1,479,867 |
| 2024-11-06 | $118.38 | $122.68 | $118.38 | $121.92 | $121.92 | 888,331 |
| 2024-11-05 | $113.80 | $116.79 | $113.75 | $116.69 | $116.69 | 658,956 |
| 2024-11-04 | $112.07 | $115.34 | $111.67 | $113.80 | $113.80 | 564,191 |
| 2024-11-01 | $112.98 | $115.57 | $112.44 | $112.65 | $112.65 | 477,808 |
| 2024-10-31 | $116.87 | $117.41 | $111.06 | $112.40 | $112.40 | 482,749 |
| 2024-10-30 | $116.68 | $119.72 | $115.86 | $117.81 | $117.81 | 289,774 |
| 2024-10-29 | $117.47 | $120.40 | $116.24 | $119.58 | $119.58 | 281,010 |
| 2024-10-28 | $121.06 | $122.60 | $116.99 | $117.54 | $117.54 | 624,267 |
| 2024-10-25 | $117.32 | $121.86 | $116.85 | $121.70 | $121.70 | 805,568 |
| 2024-10-24 | $116.16 | $117.10 | $114.95 | $116.98 | $116.98 | 210,192 |
| 2024-10-23 | $113.65 | $116.23 | $113.14 | $115.57 | $115.57 | 614,954 |
| 2024-10-22 | $113.70 | $115.09 | $113.06 | $113.79 | $113.79 | 530,911 |
| 2024-10-21 | $113.00 | $114.18 | $111.34 | $114.08 | $114.08 | 296,649 |
| 2024-10-18 | $113.85 | $114.49 | $112.52 | $113.80 | $113.80 | 276,162 |
| 2024-10-17 | $115.85 | $115.85 | $112.57 | $112.67 | $112.67 | 279,520 |
| 2024-10-16 | $114.65 | $115.74 | $113.02 | $113.67 | $113.67 | 172,795 |
| 2024-10-15 | $116.32 | $117.45 | $112.90 | $113.42 | $113.42 | 276,677 |
| 2024-10-14 | $117.18 | $118.55 | $115.33 | $116.64 | $116.64 | 218,212 |
| 2024-10-11 | $112.99 | $117.12 | $112.99 | $116.17 | $116.17 | 307,333 |
| 2024-10-10 | $112.50 | $114.14 | $111.01 | $113.96 | $113.96 | 222,653 |
| 2024-10-09 | $113.10 | $114.72 | $111.73 | $114.26 | $114.26 | 370,187 |
| 2024-10-08 | $109.55 | $113.50 | $109.55 | $112.80 | $112.80 | 485,855 |
| 2024-10-07 | $109.30 | $110.53 | $108.78 | $109.79 | $109.79 | 453,809 |
| 2024-10-04 | $110.59 | $112.43 | $109.39 | $110.22 | $110.22 | 377,608 |
| 2024-10-03 | $107.48 | $108.43 | $106.41 | $108.10 | $108.10 | 382,011 |
| 2024-10-02 | $107.30 | $110.68 | $107.30 | $108.57 | $108.57 | 666,868 |
| 2024-10-01 | $110.93 | $111.82 | $104.79 | $107.00 | $107.00 | 875,673 |
| 2024-09-30 | $109.99 | $112.24 | $109.81 | $111.26 | $111.26 | 642,631 |
| 2024-09-27 | $113.61 | $113.61 | $110.15 | $111.52 | $111.52 | 328,161 |
| 2024-09-26 | $110.10 | $113.52 | $107.91 | $113.26 | $113.26 | 570,432 |
| 2024-09-25 | $105.57 | $107.50 | $103.81 | $106.14 | $106.14 | 366,916 |
| 2024-09-24 | $107.89 | $108.89 | $106.13 | $106.24 | $106.24 | 511,904 |
| 2024-09-23 | $105.59 | $108.80 | $104.68 | $107.02 | $107.02 | 521,045 |
| 2024-09-20 | $104.25 | $104.85 | $102.47 | $103.70 | $103.70 | 1,283,578 |
| 2024-09-19 | $103.45 | $106.86 | $102.72 | $105.57 | $105.57 | 432,273 |
| 2024-09-18 | $101.50 | $102.93 | $99.68 | $100.01 | $100.01 | 351,350 |
| 2024-09-17 | $102.41 | $102.76 | $100.03 | $101.54 | $101.54 | 340,303 |
| 2024-09-16 | $100.93 | $101.28 | $99.50 | $100.94 | $100.94 | 333,315 |
| 2024-09-13 | $102.28 | $103.04 | $100.93 | $101.45 | $101.45 | 389,477 |
| 2024-09-12 | $101.36 | $103.51 | $100.56 | $101.14 | $101.14 | 416,958 |
| 2024-09-11 | $96.93 | $101.54 | $96.32 | $101.38 | $101.38 | 555,884 |
| 2024-09-10 | $96.90 | $98.21 | $95.03 | $96.55 | $96.55 | 319,616 |
| 2024-09-09 | $97.11 | $98.21 | $95.56 | $97.12 | $97.12 | 549,204 |
| 2024-09-06 | $98.64 | $98.64 | $94.20 | $95.67 | $95.67 | 543,749 |
| 2024-09-05 | $98.12 | $100.39 | $97.65 | $99.06 | $99.06 | 414,241 |
| 2024-09-04 | $96.78 | $100.50 | $96.64 | $100.06 | $100.06 | 453,731 |
| 2024-09-03 | $106.72 | $107.07 | $97.87 | $97.97 | $97.97 | 597,042 |
| 2024-08-30 | $110.69 | $110.72 | $108.34 | $109.23 | $109.23 | 662,758 |
| 2024-08-29 | $105.86 | $110.92 | $105.86 | $109.33 | $109.33 | 925,442 |
| 2024-08-28 | $104.60 | $108.55 | $103.28 | $105.48 | $105.48 | 573,308 |
| 2024-08-27 | $103.74 | $105.02 | $102.87 | $104.53 | $104.53 | 294,003 |
| 2024-08-26 | $106.60 | $107.49 | $104.34 | $104.36 | $104.36 | 276,091 |
| 2024-08-23 | $105.67 | $107.88 | $105.60 | $107.00 | $107.00 | 291,526 |
| 2024-08-22 | $106.93 | $106.93 | $104.15 | $104.50 | $104.50 | 176,207 |
| 2024-08-21 | $106.48 | $108.56 | $105.79 | $106.63 | $106.63 | 323,640 |
| 2024-08-20 | $105.83 | $107.11 | $105.37 | $105.58 | $105.58 | 453,901 |
| 2024-08-19 | $105.52 | $106.25 | $104.09 | $106.21 | $106.21 | 199,918 |
| 2024-08-16 | $105.31 | $107.02 | $104.98 | $106.31 | $106.31 | 423,811 |
| 2024-08-15 | $104.71 | $107.39 | $104.71 | $106.00 | $106.00 | 1,169,932 |
| 2024-08-14 | $103.66 | $104.03 | $101.59 | $102.66 | $102.66 | 243,988 |
| 2024-08-13 | $102.55 | $103.94 | $102.20 | $102.94 | $102.94 | 542,981 |
| 2024-08-12 | $101.24 | $102.71 | $100.29 | $101.57 | $101.57 | 237,992 |
| 2024-08-09 | $100.18 | $101.68 | $99.17 | $101.41 | $101.41 | 320,728 |
| 2024-08-08 | $98.51 | $101.71 | $96.88 | $100.88 | $100.88 | 521,831 |
| 2024-08-07 | $99.72 | $101.72 | $95.87 | $95.93 | $95.93 | 713,551 |
| 2024-08-06 | $96.63 | $99.28 | $94.83 | $97.19 | $97.19 | 476,489 |
| 2024-08-05 | $92.18 | $100.06 | $90.01 | $96.05 | $96.05 | 915,852 |
| 2024-08-02 | $95.26 | $98.98 | $91.89 | $97.13 | $97.13 | 948,815 |
| 2024-08-01 | $99.11 | $111.37 | $98.61 | $99.65 | $99.65 | 1,424,280 |
| 2024-07-31 | $100.36 | $101.35 | $98.48 | $100.92 | $100.92 | 816,751 |
| 2024-07-30 | $99.94 | $99.94 | $94.74 | $95.98 | $95.98 | 602,403 |
| 2024-07-29 | $101.25 | $103.66 | $99.01 | $99.54 | $99.54 | 568,919 |
| 2024-07-26 | $99.94 | $100.68 | $98.02 | $100.16 | $100.16 | 633,910 |
| 2024-07-25 | $100.97 | $102.12 | $97.38 | $97.78 | $97.78 | 1,020,028 |
| 2024-07-24 | $104.90 | $105.15 | $101.52 | $101.59 | $101.59 | 489,271 |
| 2024-07-23 | $105.27 | $107.75 | $105.05 | $106.50 | $106.50 | 261,551 |
| 2024-07-22 | $106.31 | $108.56 | $104.74 | $106.72 | $106.72 | 497,253 |
| 2024-07-19 | $104.95 | $105.29 | $103.00 | $104.27 | $104.27 | 532,279 |
| 2024-07-18 | $109.24 | $110.00 | $103.50 | $104.95 | $104.95 | 970,487 |
| 2024-07-17 | $114.78 | $114.78 | $107.60 | $107.64 | $107.64 | 641,737 |
| 2024-07-16 | $113.91 | $117.55 | $113.64 | $117.30 | $117.30 | 475,968 |
| 2024-07-15 | $113.33 | $114.71 | $111.70 | $113.65 | $113.65 | 540,289 |
| 2024-07-12 | $115.00 | $115.95 | $111.98 | $112.81 | $112.81 | 844,171 |
| 2024-07-11 | $116.88 | $116.88 | $114.00 | $114.13 | $114.13 | 561,299 |
| 2024-07-10 | $116.83 | $116.83 | $114.62 | $115.72 | $115.72 | 648,462 |
| 2024-07-09 | $118.02 | $118.77 | $115.34 | $115.82 | $115.82 | 913,708 |
| 2024-07-08 | $114.82 | $118.45 | $114.50 | $118.10 | $118.10 | 1,315,204 |
| 2024-07-05 | $112.67 | $114.60 | $111.40 | $114.11 | $114.11 | 437,594 |
| 2024-07-03 | $111.90 | $112.56 | $110.59 | $111.92 | $111.92 | 233,116 |
| 2024-07-02 | $110.26 | $113.28 | $110.26 | $111.76 | $111.76 | 835,798 |
| 2024-07-01 | $111.62 | $112.09 | $108.44 | $110.36 | $110.36 | 777,730 |
| 2024-06-28 | $110.82 | $113.50 | $110.18 | $111.47 | $111.47 | 7,341,341 |
| 2024-06-27 | $108.21 | $109.73 | $106.85 | $109.65 | $109.65 | 780,814 |
| 2024-06-26 | $106.19 | $109.98 | $106.09 | $108.23 | $108.23 | 738,914 |
| 2024-06-25 | $106.79 | $106.80 | $105.05 | $106.10 | $106.10 | 603,801 |
| 2024-06-24 | $105.02 | $109.24 | $104.89 | $106.45 | $106.45 | 647,799 |
| 2024-06-21 | $105.00 | $105.95 | $102.96 | $105.77 | $105.77 | 840,738 |
| 2024-06-20 | $107.36 | $108.25 | $104.58 | $105.00 | $105.00 | 466,986 |
| 2024-06-18 | $107.40 | $107.50 | $105.95 | $107.18 | $107.18 | 538,386 |
| 2024-06-17 | $104.54 | $107.19 | $103.51 | $107.06 | $107.06 | 441,905 |
| 2024-06-14 | $103.00 | $104.28 | $103.00 | $104.24 | $104.24 | 349,848 |
| 2024-06-13 | $105.25 | $105.91 | $102.94 | $104.79 | $104.79 | 361,083 |
| 2024-06-12 | $104.76 | $106.15 | $103.75 | $105.26 | $105.26 | 435,282 |
| 2024-06-11 | $101.79 | $102.80 | $100.37 | $102.63 | $102.63 | 342,048 |
| 2024-06-10 | $100.20 | $103.48 | $99.63 | $102.21 | $102.21 | 395,158 |
| 2024-06-07 | $102.28 | $102.79 | $100.50 | $101.40 | $101.40 | 526,500 |
| 2024-06-06 | $101.96 | $104.36 | $101.01 | $102.87 | $102.87 | 488,471 |
| 2024-06-05 | $100.92 | $103.43 | $100.00 | $102.44 | $102.44 | 543,504 |
| 2024-06-04 | $101.77 | $101.90 | $99.09 | $99.59 | $99.59 | 454,481 |
| 2024-06-03 | $102.29 | $103.44 | $99.72 | $101.93 | $101.93 | 519,701 |
| 2024-05-31 | $101.50 | $101.50 | $98.33 | $101.14 | $101.14 | 637,888 |
| 2024-05-30 | $101.75 | $103.61 | $100.86 | $101.23 | $101.23 | 558,824 |
| 2024-05-29 | $102.39 | $103.43 | $101.89 | $101.97 | $101.97 | 407,502 |
| 2024-05-28 | $103.12 | $105.20 | $101.95 | $104.53 | $104.53 | 541,814 |
| 2024-05-24 | $102.20 | $103.34 | $101.24 | $102.33 | $102.33 | 531,520 |
| 2024-05-23 | $102.59 | $103.73 | $101.10 | $101.43 | $101.43 | 647,983 |
| 2024-05-22 | $103.04 | $103.19 | $99.88 | $101.16 | $101.16 | 578,411 |
| 2024-05-21 | $100.86 | $102.84 | $100.11 | $102.36 | $102.36 | 383,314 |
| 2024-05-20 | $100.49 | $103.70 | $100.41 | $102.38 | $102.38 | 691,331 |
| 2024-05-17 | $102.53 | $102.62 | $99.74 | $100.85 | $100.85 | 424,448 |
| 2024-05-16 | $103.00 | $103.23 | $101.46 | $101.60 | $101.60 | 620,754 |
| 2024-05-15 | $103.65 | $104.20 | $102.06 | $103.37 | $103.37 | 673,594 |
| 2024-05-14 | $103.00 | $103.28 | $102.34 | $102.88 | $102.88 | 499,570 |
| 2024-05-13 | $103.00 | $103.68 | $101.30 | $102.61 | $102.61 | 514,454 |
| 2024-05-10 | $101.71 | $102.23 | $100.67 | $101.94 | $101.94 | 606,249 |
| 2024-05-09 | $102.00 | $102.07 | $100.74 | $101.39 | $101.39 | 527,185 |
| 2024-05-08 | $101.64 | $103.66 | $101.34 | $101.43 | $101.43 | 478,235 |
| 2024-05-07 | $104.32 | $104.43 | $101.90 | $103.00 | $103.00 | 772,650 |
| 2024-05-06 | $104.11 | $107.00 | $102.25 | $103.51 | $103.51 | 695,695 |
| 2024-05-03 | $101.81 | $103.49 | $101.60 | $102.85 | $102.85 | 629,776 |
| 2024-05-02 | $100.28 | $100.75 | $95.37 | $98.98 | $98.98 | 1,139,253 |
| 2024-05-01 | $99.33 | $102.00 | $96.60 | $99.12 | $99.12 | 775,202 |
| 2024-04-30 | $102.86 | $104.61 | $101.88 | $101.95 | $101.95 | 1,073,557 |
| 2024-04-29 | $101.59 | $104.81 | $101.54 | $104.00 | $104.00 | 479,752 |
| 2024-04-26 | $101.51 | $104.03 | $101.51 | $101.71 | $101.71 | 427,262 |
| 2024-04-25 | $100.68 | $101.59 | $99.50 | $100.58 | $100.58 | 423,225 |
| 2024-04-24 | $100.57 | $101.85 | $98.40 | $100.72 | $100.72 | 274,442 |
| 2024-04-23 | $95.96 | $99.64 | $95.17 | $98.80 | $98.80 | 450,468 |
| 2024-04-22 | $93.36 | $96.54 | $91.93 | $95.58 | $95.58 | 625,278 |
| 2024-04-19 | $94.30 | $94.83 | $91.09 | $92.81 | $92.81 | 639,698 |
| 2024-04-18 | $96.20 | $96.45 | $94.22 | $95.16 | $95.16 | 502,243 |
| 2024-04-17 | $100.39 | $104.90 | $96.10 | $96.39 | $96.39 | 691,558 |
| 2024-04-16 | $98.41 | $100.25 | $97.27 | $99.85 | $99.85 | 725,275 |
| 2024-04-15 | $99.36 | $99.70 | $97.33 | $97.51 | $97.51 | 338,586 |
| 2024-04-12 | $100.46 | $100.81 | $97.36 | $98.40 | $98.40 | 337,067 |
| 2024-04-11 | $100.46 | $103.26 | $99.22 | $102.48 | $102.48 | 431,871 |
| 2024-04-10 | $100.20 | $101.38 | $98.92 | $99.46 | $99.46 | 416,431 |
| 2024-04-09 | $102.63 | $102.89 | $101.15 | $102.78 | $102.78 | 416,490 |
| 2024-04-08 | $101.29 | $101.99 | $99.91 | $101.40 | $101.40 | 441,178 |
| 2024-04-05 | $98.35 | $101.94 | $98.00 | $100.67 | $100.67 | 576,426 |
| 2024-04-04 | $102.77 | $104.59 | $98.43 | $98.56 | $98.56 | 891,278 |
| 2024-04-03 | $98.61 | $101.76 | $98.10 | $101.43 | $101.43 | 752,343 |
| 2024-04-02 | $96.34 | $99.31 | $95.85 | $99.08 | $99.08 | 536,561 |
| 2024-04-01 | $96.24 | $100.28 | $95.96 | $97.62 | $97.62 | 531,184 |
| 2024-03-28 | $95.42 | $95.85 | $93.16 | $95.64 | $95.64 | 785,673 |
| 2024-03-27 | $96.12 | $96.25 | $94.58 | $95.54 | $95.54 | 528,867 |
| 2024-03-26 | $97.80 | $98.63 | $94.34 | $94.94 | $94.94 | 549,301 |
| 2024-03-25 | $96.78 | $97.93 | $95.15 | $96.81 | $96.81 | 394,786 |
| 2024-03-22 | $98.04 | $98.68 | $97.20 | $98.07 | $98.07 | 500,860 |
| 2024-03-21 | $96.64 | $98.41 | $95.51 | $98.28 | $98.28 | 528,200 |
| 2024-03-20 | $91.35 | $94.65 | $90.36 | $94.25 | $94.25 | 472,026 |
| 2024-03-19 | $90.34 | $91.13 | $88.32 | $91.00 | $91.00 | 337,224 |
| 2024-03-18 | $90.86 | $91.71 | $90.06 | $91.08 | $91.08 | 425,098 |
| 2024-03-15 | $88.88 | $90.42 | $88.18 | $89.49 | $89.49 | 1,051,521 |
| 2024-03-14 | $90.58 | $91.59 | $88.93 | $89.93 | $89.93 | 289,233 |
| 2024-03-13 | $91.81 | $93.27 | $90.64 | $91.35 | $91.35 | 310,003 |
| 2024-03-12 | $93.27 | $93.83 | $92.17 | $93.26 | $93.26 | 212,781 |
| 2024-03-11 | $92.05 | $93.23 | $91.53 | $92.85 | $92.85 | 332,063 |
| 2024-03-08 | $99.21 | $99.21 | $93.31 | $93.48 | $93.48 | 458,836 |
| 2024-03-07 | $95.06 | $98.94 | $94.45 | $98.51 | $98.51 | 518,995 |
| 2024-03-06 | $92.25 | $95.97 | $91.91 | $94.21 | $94.21 | 730,952 |
| 2024-03-05 | $93.23 | $93.59 | $90.36 | $90.90 | $90.90 | 256,798 |
| 2024-03-04 | $93.64 | $94.62 | $92.86 | $94.05 | $94.05 | 460,909 |
| 2024-03-01 | $89.29 | $93.63 | $89.00 | $92.68 | $92.68 | 557,754 |
| 2024-02-29 | $87.18 | $88.53 | $85.63 | $88.33 | $88.33 | 841,629 |
| 2024-02-28 | $85.00 | $86.38 | $84.22 | $86.09 | $86.09 | 294,127 |
| 2024-02-27 | $87.88 | $88.20 | $85.75 | $85.82 | $85.82 | 832,016 |
| 2024-02-26 | $86.89 | $88.03 | $86.88 | $87.73 | $87.73 | 358,857 |
| 2024-02-23 | $87.82 | $87.82 | $86.05 | $86.53 | $86.53 | 326,939 |
| 2024-02-22 | $86.41 | $88.06 | $85.65 | $87.52 | $87.52 | 621,792 |
| 2024-02-21 | $82.94 | $84.79 | $82.36 | $84.74 | $84.74 | 401,647 |
| 2024-02-20 | $84.16 | $84.77 | $82.88 | $83.75 | $83.75 | 449,102 |
| 2024-02-16 | $86.12 | $86.27 | $83.60 | $85.63 | $85.63 | 562,841 |
| 2024-02-15 | $86.30 | $87.22 | $85.25 | $86.21 | $86.21 | 445,946 |
| 2024-02-14 | $85.63 | $86.19 | $84.88 | $85.90 | $85.90 | 576,978 |
| 2024-02-13 | $81.98 | $84.74 | $81.14 | $84.21 | $84.21 | 665,462 |
| 2024-02-12 | $84.21 | $85.86 | $83.40 | $85.03 | $85.03 | 718,527 |
| 2024-02-09 | $82.37 | $83.69 | $81.94 | $83.61 | $83.61 | 802,401 |
| 2024-02-08 | $81.27 | $83.29 | $80.41 | $82.45 | $82.45 | 666,483 |
| 2024-02-07 | $80.34 | $81.87 | $79.53 | $80.82 | $80.82 | 539,600 |
| 2024-02-06 | $81.21 | $81.24 | $79.25 | $79.92 | $79.92 | 566,245 |
| 2024-02-05 | $80.27 | $82.21 | $80.27 | $81.27 | $81.27 | 621,566 |
| 2024-02-02 | $83.06 | $83.59 | $80.16 | $80.26 | $80.26 | 899,708 |
| 2024-02-01 | $84.53 | $86.34 | $81.02 | $84.04 | $84.04 | 1,243,973 |
| 2024-01-31 | $87.24 | $88.22 | $85.41 | $86.23 | $86.23 | 725,810 |
| 2024-01-30 | $88.84 | $89.64 | $87.65 | $88.08 | $88.08 | 299,620 |
| 2024-01-29 | $87.51 | $89.60 | $87.16 | $89.60 | $89.60 | 445,310 |
| 2024-01-26 | $89.17 | $89.17 | $87.03 | $87.37 | $87.37 | 415,670 |
| 2024-01-25 | $91.91 | $91.91 | $89.40 | $89.68 | $89.68 | 509,904 |
| 2024-01-24 | $92.18 | $92.18 | $89.75 | $89.83 | $89.83 | 472,582 |
| 2024-01-23 | $93.15 | $93.38 | $91.59 | $91.67 | $91.67 | 404,126 |
| 2024-01-22 | $91.56 | $92.93 | $91.02 | $92.52 | $92.52 | 270,701 |
| 2024-01-19 | $90.28 | $90.54 | $88.02 | $90.31 | $90.31 | 334,682 |
| 2024-01-18 | $87.43 | $89.14 | $87.20 | $88.88 | $88.88 | 383,065 |
| 2024-01-17 | $85.00 | $85.20 | $83.76 | $85.07 | $85.07 | 250,625 |
| 2024-01-16 | $84.23 | $86.23 | $84.23 | $86.17 | $86.17 | 329,677 |
| 2024-01-12 | $84.53 | $84.92 | $82.72 | $84.25 | $84.25 | 376,512 |
| 2024-01-11 | $83.68 | $84.35 | $82.04 | $83.71 | $83.71 | 196,547 |
| 2024-01-10 | $83.36 | $84.27 | $81.65 | $84.08 | $84.08 | 340,098 |
| 2024-01-09 | $83.10 | $84.49 | $83.05 | $83.64 | $83.64 | 179,890 |
| 2024-01-08 | $82.25 | $84.75 | $82.25 | $84.66 | $84.66 | 288,215 |
| 2024-01-05 | $82.53 | $83.49 | $81.33 | $81.83 | $81.83 | 454,352 |
| 2024-01-04 | $83.58 | $83.85 | $81.76 | $82.75 | $82.75 | 558,869 |
| 2024-01-03 | $89.13 | $89.13 | $84.44 | $85.72 | $85.72 | 642,336 |
| 2024-01-02 | $91.95 | $92.28 | $88.96 | $90.28 | $90.28 | 409,384 |
| 2023-12-29 | $94.33 | $94.54 | $92.79 | $92.95 | $92.95 | 277,952 |
| 2023-12-28 | $95.21 | $95.69 | $94.06 | $94.46 | $94.46 | 257,109 |
| 2023-12-27 | $95.51 | $95.75 | $94.56 | $95.30 | $95.30 | 184,635 |
| 2023-12-26 | $94.52 | $96.09 | $94.52 | $95.51 | $95.51 | 191,847 |
| 2023-12-22 | $94.42 | $95.18 | $93.86 | $94.36 | $94.36 | 180,551 |
| 2023-12-21 | $92.94 | $94.15 | $92.73 | $94.05 | $94.05 | 301,085 |
| 2023-12-20 | $93.00 | $94.66 | $91.60 | $91.65 | $91.65 | 492,434 |
| 2023-12-19 | $93.44 | $94.73 | $92.98 | $94.02 | $94.02 | 242,882 |
| 2023-12-18 | $92.80 | $93.17 | $90.56 | $92.99 | $92.99 | 344,282 |
| 2023-12-15 | $94.01 | $94.41 | $92.06 | $92.89 | $92.89 | 908,293 |
| 2023-12-14 | $90.97 | $93.46 | $89.97 | $92.09 | $92.09 | 494,470 |
| 2023-12-13 | $87.96 | $90.48 | $87.41 | $89.94 | $89.94 | 425,811 |
| 2023-12-12 | $87.41 | $88.19 | $86.43 | $88.13 | $88.13 | 355,409 |
| 2023-12-11 | $86.73 | $88.14 | $86.73 | $87.70 | $87.70 | 309,105 |
| 2023-12-08 | $84.54 | $87.01 | $83.63 | $86.38 | $86.38 | 304,205 |
| 2023-12-07 | $84.88 | $85.73 | $84.16 | $84.81 | $84.81 | 288,816 |
| 2023-12-06 | $85.92 | $86.97 | $84.09 | $84.17 | $84.17 | 256,694 |
| 2023-12-05 | $84.62 | $85.05 | $83.57 | $84.86 | $84.86 | 360,565 |
| 2023-12-04 | $84.88 | $85.95 | $84.34 | $85.10 | $85.10 | 457,801 |
| 2023-12-01 | $83.59 | $85.66 | $83.42 | $85.41 | $85.41 | 566,458 |
| 2023-11-30 | $83.89 | $84.12 | $82.13 | $83.98 | $83.98 | 390,206 |
| 2023-11-29 | $84.49 | $85.25 | $83.15 | $83.53 | $83.53 | 404,478 |
| 2023-11-28 | $83.97 | $83.97 | $81.92 | $82.94 | $82.94 | 418,440 |
| 2023-11-27 | $83.85 | $84.82 | $81.36 | $84.67 | $84.67 | 588,732 |
| 2023-11-24 | $83.93 | $84.38 | $83.52 | $84.38 | $84.38 | 213,126 |
| 2023-11-22 | $83.29 | $84.42 | $82.72 | $84.20 | $84.20 | 555,479 |
| 2023-11-21 | $83.27 | $83.61 | $81.89 | $82.79 | $82.79 | 278,687 |
| 2023-11-20 | $83.05 | $84.62 | $79.51 | $84.03 | $84.03 | 439,179 |
| 2023-11-17 | $81.11 | $83.15 | $80.92 | $83.09 | $83.09 | 454,744 |
| 2023-11-16 | $81.15 | $81.99 | $80.62 | $81.07 | $81.07 | 310,001 |
| 2023-11-15 | $82.13 | $83.49 | $81.06 | $81.91 | $81.91 | 495,973 |
| 2023-11-14 | $80.04 | $83.08 | $79.71 | $81.93 | $81.93 | 906,028 |
| 2023-11-13 | $76.44 | $78.55 | $75.15 | $78.33 | $78.33 | 611,445 |
| 2023-11-10 | $73.05 | $77.24 | $72.56 | $77.10 | $77.10 | 469,169 |
| 2023-11-09 | $73.82 | $77.64 | $72.15 | $72.41 | $72.41 | 601,785 |
| 2023-11-08 | $73.80 | $74.35 | $72.39 | $73.01 | $73.01 | 405,094 |
| 2023-11-07 | $73.74 | $74.53 | $73.29 | $73.92 | $73.92 | 329,713 |
| 2023-11-06 | $75.00 | $75.37 | $73.12 | $73.73 | $73.73 | 366,814 |
| 2023-11-03 | $73.53 | $75.61 | $73.23 | $75.04 | $75.04 | 589,007 |
| 2023-11-02 | $71.98 | $73.31 | $71.01 | $72.75 | $72.75 | 542,960 |
| 2023-11-01 | $70.60 | $71.12 | $69.51 | $70.61 | $70.61 | 573,820 |
| 2023-10-31 | $69.89 | $71.03 | $68.58 | $70.54 | $70.54 | 448,620 |
| 2023-10-30 | $71.30 | $71.56 | $69.70 | $70.24 | $70.24 | 343,476 |
| 2023-10-27 | $71.63 | $72.12 | $70.18 | $72.00 | $72.00 | 397,471 |
| 2023-10-26 | $72.52 | $72.88 | $70.55 | $70.82 | $70.82 | 432,730 |
| 2023-10-25 | $73.72 | $74.45 | $72.03 | $72.11 | $72.11 | 288,230 |
| 2023-10-24 | $74.09 | $75.56 | $73.59 | $74.96 | $74.96 | 300,447 |
| 2023-10-23 | $75.03 | $75.10 | $73.52 | $73.68 | $73.68 | 482,549 |
| 2023-10-20 | $76.78 | $77.31 | $75.33 | $75.34 | $75.34 | 370,444 |
| 2023-10-19 | $78.80 | $78.94 | $76.55 | $76.66 | $76.66 | 257,949 |
| 2023-10-18 | $77.78 | $79.33 | $77.08 | $78.31 | $78.31 | 156,690 |
| 2023-10-17 | $78.85 | $79.85 | $75.81 | $79.30 | $79.30 | 390,309 |
| 2023-10-16 | $79.91 | $81.42 | $79.90 | $80.21 | $80.21 | 258,401 |
| 2023-10-13 | $83.28 | $83.64 | $79.44 | $79.68 | $79.68 | 323,640 |
| 2023-10-12 | $83.17 | $83.40 | $81.23 | $82.69 | $82.69 | 243,911 |
| 2023-10-11 | $82.95 | $83.40 | $82.43 | $83.09 | $83.09 | 197,725 |
| 2023-10-10 | $82.74 | $84.06 | $82.51 | $82.71 | $82.71 | 235,970 |
| 2023-10-09 | $80.53 | $82.24 | $79.69 | $82.16 | $82.16 | 189,970 |
| 2023-10-06 | $78.46 | $82.73 | $77.76 | $81.70 | $81.70 | 493,763 |
| 2023-10-05 | $81.35 | $81.35 | $78.69 | $78.80 | $78.80 | 432,597 |
| 2023-10-04 | $80.89 | $81.95 | $80.49 | $81.07 | $81.07 | 385,781 |
| 2023-10-03 | $81.35 | $82.28 | $79.91 | $80.56 | $80.56 | 290,639 |
| 2023-10-02 | $81.00 | $82.66 | $80.55 | $81.74 | $81.74 | 337,311 |
| 2023-09-29 | $82.42 | $83.24 | $81.30 | $81.58 | $81.58 | 613,624 |
| 2023-09-28 | $80.58 | $83.77 | $79.74 | $82.15 | $82.15 | 503,722 |
| 2023-09-27 | $79.13 | $81.46 | $79.10 | $80.52 | $80.52 | 602,148 |
| 2023-09-26 | $78.12 | $78.71 | $77.77 | $78.32 | $78.32 | 329,169 |
| 2023-09-25 | $77.74 | $79.34 | $77.35 | $78.83 | $78.83 | 258,059 |
| 2023-09-22 | $77.20 | $79.06 | $77.12 | $77.89 | $77.89 | 312,569 |
| 2023-09-21 | $76.60 | $77.25 | $75.95 | $76.64 | $76.64 | 307,605 |
| 2023-09-20 | $77.62 | $78.84 | $76.72 | $77.56 | $77.56 | 264,072 |
| 2023-09-19 | $77.45 | $77.89 | $76.51 | $77.23 | $77.23 | 199,954 |
| 2023-09-18 | $77.40 | $78.72 | $77.39 | $77.45 | $77.45 | 257,588 |
| 2023-09-15 | $79.44 | $79.47 | $77.19 | $77.96 | $77.96 | 766,098 |
| 2023-09-14 | $79.66 | $80.45 | $78.03 | $80.01 | $80.01 | 318,776 |
| 2023-09-13 | $78.55 | $79.08 | $77.98 | $78.90 | $78.90 | 265,925 |
| 2023-09-12 | $78.75 | $79.32 | $78.27 | $78.43 | $78.43 | 301,079 |
| 2023-09-11 | $80.09 | $80.50 | $77.74 | $79.03 | $79.03 | 415,027 |
| 2023-09-08 | $80.50 | $80.83 | $79.16 | $79.39 | $79.39 | 261,738 |
| 2023-09-07 | $81.05 | $81.05 | $79.41 | $80.45 | $80.45 | 297,830 |
| 2023-09-06 | $83.30 | $84.70 | $81.67 | $82.12 | $82.12 | 430,635 |
| 2023-09-05 | $82.83 | $83.12 | $80.97 | $81.04 | $81.04 | 554,223 |
| 2023-09-01 | $84.98 | $85.41 | $82.90 | $83.12 | $83.12 | 480,110 |
| 2023-08-31 | $82.62 | $85.42 | $82.62 | $84.56 | $84.56 | 499,888 |
| 2023-08-30 | $81.24 | $83.75 | $81.07 | $82.97 | $82.97 | 416,867 |
| 2023-08-29 | $80.00 | $81.63 | $78.94 | $81.57 | $81.57 | 398,146 |
| 2023-08-28 | $81.68 | $83.13 | $80.13 | $80.58 | $80.58 | 737,400 |
| 2023-08-25 | $79.66 | $80.43 | $76.92 | $80.04 | $80.04 | 1,058,366 |
| 2023-08-24 | $79.62 | $80.94 | $78.77 | $79.64 | $79.64 | 1,013,398 |
| 2023-08-23 | $77.51 | $81.54 | $77.40 | $80.02 | $80.02 | 1,165,237 |
| 2023-08-22 | $73.39 | $77.72 | $72.55 | $77.63 | $77.63 | 933,130 |
| 2023-08-21 | $71.92 | $72.77 | $71.16 | $72.41 | $72.41 | 486,787 |
| 2023-08-18 | $70.94 | $72.23 | $70.60 | $71.91 | $71.91 | 360,884 |
| 2023-08-17 | $73.45 | $73.45 | $71.39 | $71.45 | $71.45 | 278,453 |
| 2023-08-16 | $75.93 | $76.09 | $73.32 | $73.40 | $73.40 | 548,360 |
| 2023-08-15 | $76.12 | $76.97 | $75.82 | $76.50 | $76.50 | 387,840 |
| 2023-08-14 | $73.85 | $76.84 | $73.77 | $76.81 | $76.81 | 319,147 |
| 2023-08-11 | $74.10 | $74.86 | $73.62 | $74.37 | $74.37 | 225,483 |
| 2023-08-10 | $76.19 | $76.88 | $74.28 | $74.90 | $74.90 | 300,273 |
| 2023-08-09 | $75.78 | $75.78 | $73.91 | $75.44 | $75.44 | 343,343 |
| 2023-08-08 | $76.33 | $76.37 | $75.14 | $75.82 | $75.82 | 436,117 |
| 2023-08-07 | $75.50 | $77.47 | $74.51 | $77.36 | $77.36 | 756,957 |
| 2023-08-04 | $74.97 | $75.53 | $72.53 | $74.57 | $74.57 | 552,534 |
| 2023-08-03 | $68.69 | $75.24 | $67.17 | $74.75 | $74.75 | 1,147,503 |
| 2023-08-02 | $68.63 | $68.87 | $66.86 | $67.26 | $67.26 | 446,620 |
| 2023-08-01 | $69.38 | $70.28 | $68.98 | $69.48 | $69.48 | 483,418 |
| 2023-07-31 | $69.15 | $70.17 | $68.96 | $69.92 | $69.92 | 407,824 |
| 2023-07-28 | $69.00 | $69.07 | $68.24 | $68.91 | $68.91 | 224,776 |
| 2023-07-27 | $69.09 | $69.79 | $67.65 | $68.07 | $68.07 | 310,755 |
| 2023-07-26 | $67.55 | $68.27 | $66.85 | $67.72 | $67.72 | 759,341 |
| 2023-07-25 | $65.91 | $68.38 | $65.91 | $68.06 | $68.06 | 445,755 |
| 2023-07-24 | $65.35 | $66.26 | $65.18 | $65.91 | $65.91 | 355,518 |
| 2023-07-21 | $65.35 | $65.68 | $64.31 | $65.42 | $65.42 | 433,777 |
| 2023-07-20 | $65.69 | $66.25 | $64.13 | $64.38 | $64.38 | 485,855 |
| 2023-07-19 | $65.51 | $66.72 | $65.45 | $65.98 | $65.98 | 356,070 |
| 2023-07-18 | $64.05 | $65.77 | $63.44 | $65.51 | $65.51 | 547,944 |
| 2023-07-17 | $65.70 | $67.16 | $65.35 | $66.38 | $66.38 | 437,329 |
| 2023-07-14 | $67.65 | $67.91 | $65.30 | $65.47 | $65.47 | 453,858 |
| 2023-07-13 | $67.55 | $68.34 | $67.34 | $68.28 | $68.28 | 594,290 |
| 2023-07-12 | $65.92 | $67.39 | $65.74 | $66.91 | $66.91 | 400,764 |
| 2023-07-11 | $64.57 | $64.88 | $63.11 | $64.79 | $64.79 | 341,293 |
| 2023-07-10 | $62.12 | $64.10 | $62.11 | $64.09 | $64.09 | 317,551 |
| 2023-07-07 | $61.92 | $63.15 | $61.61 | $61.98 | $61.98 | 243,450 |
| 2023-07-06 | $62.13 | $63.01 | $61.28 | $61.69 | $61.69 | 285,414 |
| 2023-07-05 | $64.50 | $64.50 | $63.10 | $63.14 | $63.14 | 466,144 |
| 2023-07-03 | $65.69 | $66.42 | $64.49 | $65.15 | $65.15 | 329,206 |
| 2023-06-30 | $64.56 | $65.76 | $64.02 | $65.53 | $65.53 | 687,029 |
| 2023-06-29 | $62.47 | $63.88 | $61.76 | $63.79 | $63.79 | 252,645 |
| 2023-06-28 | $62.44 | $62.94 | $61.58 | $62.52 | $62.52 | 257,997 |
| 2023-06-27 | $60.86 | $63.20 | $60.14 | $63.06 | $63.06 | 440,091 |
| 2023-06-26 | $59.26 | $60.99 | $59.26 | $60.81 | $60.81 | 384,932 |
| 2023-06-23 | $59.33 | $59.87 | $58.79 | $59.28 | $59.28 | 781,570 |
| 2023-06-22 | $60.20 | $60.90 | $59.86 | $60.58 | $60.58 | 482,953 |
| 2023-06-21 | $61.35 | $61.45 | $59.88 | $60.34 | $60.34 | 382,311 |
| 2023-06-20 | $60.61 | $62.42 | $60.61 | $61.96 | $61.96 | 690,630 |
| 2023-06-16 | $62.12 | $62.24 | $60.50 | $60.90 | $60.90 | 730,487 |
| 2023-06-15 | $61.45 | $61.88 | $61.21 | $61.46 | $61.46 | 322,363 |
| 2023-06-14 | $62.04 | $62.68 | $60.94 | $62.00 | $62.00 | 550,965 |
| 2023-06-13 | $62.46 | $62.78 | $61.56 | $62.14 | $62.14 | 509,984 |
| 2023-06-12 | $60.42 | $62.14 | $60.42 | $61.46 | $61.46 | 815,212 |
| 2023-06-09 | $60.87 | $61.43 | $59.40 | $59.89 | $59.89 | 427,735 |
| 2023-06-08 | $60.83 | $61.20 | $60.10 | $60.47 | $60.47 | 280,939 |
| 2023-06-07 | $59.63 | $61.07 | $59.63 | $60.38 | $60.38 | 468,148 |
| 2023-06-06 | $58.87 | $60.39 | $58.40 | $59.26 | $59.26 | 421,582 |
| 2023-06-05 | $60.33 | $61.15 | $58.95 | $59.16 | $59.16 | 336,035 |
| 2023-06-02 | $61.89 | $61.99 | $60.54 | $61.23 | $61.23 | 448,487 |
| 2023-06-01 | $60.06 | $61.55 | $58.85 | $61.19 | $61.19 | 301,426 |
| 2023-05-31 | $59.16 | $60.10 | $58.84 | $59.83 | $59.83 | 841,085 |
| 2023-05-30 | $63.50 | $63.97 | $59.88 | $60.09 | $60.09 | 495,208 |
| 2023-05-26 | $58.97 | $61.52 | $58.97 | $61.10 | $61.10 | 424,971 |
| 2023-05-25 | $58.48 | $58.88 | $57.47 | $58.35 | $58.35 | 306,192 |
| 2023-05-24 | $57.55 | $57.65 | $56.61 | $57.05 | $57.05 | 276,683 |
| 2023-05-23 | $59.17 | $59.95 | $58.42 | $58.60 | $58.60 | 332,963 |
| 2023-05-22 | $58.76 | $60.02 | $58.66 | $59.68 | $59.68 | 357,141 |
| 2023-05-19 | $60.05 | $60.15 | $59.05 | $59.18 | $59.18 | 356,966 |
| 2023-05-18 | $59.67 | $60.26 | $58.87 | $59.69 | $59.69 | 356,037 |
| 2023-05-17 | $57.73 | $59.63 | $56.88 | $59.30 | $59.30 | 570,460 |
| 2023-05-16 | $56.69 | $57.76 | $56.69 | $57.14 | $57.14 | 385,007 |
| 2023-05-15 | $55.68 | $57.16 | $55.43 | $57.14 | $57.14 | 332,282 |
| 2023-05-12 | $55.86 | $56.23 | $54.60 | $55.63 | $55.63 | 283,225 |
| 2023-05-11 | $55.43 | $55.94 | $54.52 | $55.52 | $55.52 | 332,597 |
| 2023-05-10 | $54.80 | $55.87 | $54.21 | $55.77 | $55.77 | 395,928 |
| 2023-05-09 | $54.31 | $54.59 | $53.04 | $53.81 | $53.81 | 393,905 |
| 2023-05-08 | $56.37 | $57.39 | $54.79 | $54.95 | $54.95 | 444,637 |
| 2023-05-05 | $55.60 | $57.64 | $54.75 | $56.42 | $56.42 | 1,101,140 |
| 2023-05-04 | $51.21 | $55.02 | $48.53 | $54.85 | $54.85 | 2,553,580 |
| 2023-05-03 | $57.26 | $58.34 | $56.80 | $57.04 | $57.04 | 1,006,786 |
| 2023-05-02 | $58.53 | $58.70 | $56.89 | $57.26 | $57.26 | 648,600 |
| 2023-05-01 | $58.37 | $59.70 | $58.35 | $58.43 | $58.43 | 449,873 |
| 2023-04-28 | $57.88 | $58.56 | $57.22 | $58.34 | $58.34 | 339,805 |
| 2023-04-27 | $59.09 | $59.49 | $55.98 | $57.72 | $57.72 | 595,549 |
| 2023-04-26 | $59.60 | $60.00 | $59.17 | $59.54 | $59.54 | 268,672 |
| 2023-04-25 | $62.43 | $62.65 | $59.60 | $59.63 | $59.63 | 398,327 |
| 2023-04-24 | $63.28 | $63.94 | $62.39 | $63.03 | $63.03 | 327,118 |
| 2023-04-21 | $62.72 | $63.28 | $61.00 | $63.19 | $63.19 | 565,169 |
| 2023-04-20 | $62.41 | $64.42 | $62.34 | $62.92 | $62.92 | 316,320 |
| 2023-04-19 | $62.42 | $63.44 | $62.15 | $63.19 | $63.19 | 304,142 |
| 2023-04-18 | $64.27 | $64.49 | $62.66 | $63.16 | $63.16 | 369,987 |
| 2023-04-17 | $62.94 | $63.85 | $62.21 | $63.67 | $63.67 | 295,629 |
| 2023-04-14 | $63.72 | $64.95 | $62.73 | $63.19 | $63.19 | 467,132 |
| 2023-04-13 | $63.77 | $64.43 | $62.68 | $64.06 | $64.06 | 261,690 |
| 2023-04-12 | $65.22 | $65.54 | $63.20 | $63.38 | $63.38 | 281,115 |
| 2023-04-11 | $66.25 | $66.25 | $64.65 | $64.82 | $64.82 | 328,020 |
| 2023-04-10 | $63.24 | $66.00 | $63.06 | $65.63 | $65.63 | 362,663 |
| 2023-04-06 | $64.67 | $65.17 | $63.64 | $63.86 | $63.86 | 656,685 |
| 2023-04-05 | $65.79 | $66.36 | $64.79 | $65.58 | $65.58 | 359,404 |
| 2023-04-04 | $70.19 | $70.22 | $66.27 | $66.60 | $66.60 | 295,665 |
| 2023-04-03 | $70.63 | $70.91 | $69.02 | $70.10 | $70.10 | 347,167 |
| 2023-03-31 | $69.33 | $70.93 | $69.16 | $70.84 | $70.84 | 488,652 |
| 2023-03-30 | $70.02 | $70.28 | $69.45 | $69.58 | $69.58 | 327,991 |
| 2023-03-29 | $68.70 | $70.00 | $68.39 | $69.47 | $69.47 | 762,120 |
| 2023-03-28 | $69.83 | $70.16 | $66.72 | $67.74 | $67.74 | 411,294 |
| 2023-03-27 | $70.72 | $71.10 | $69.66 | $70.21 | $70.21 | 315,859 |
| 2023-03-24 | $70.25 | $70.53 | $69.01 | $70.14 | $70.14 | 415,254 |
| 2023-03-23 | $71.07 | $72.37 | $69.86 | $70.90 | $70.90 | 391,788 |
| 2023-03-22 | $71.77 | $72.62 | $69.92 | $69.92 | $69.92 | 322,273 |
| 2023-03-21 | $71.98 | $72.74 | $68.85 | $71.77 | $71.77 | 216,072 |
| 2023-03-20 | $69.27 | $71.42 | $68.67 | $71.22 | $71.22 | 263,947 |
| 2023-03-17 | $70.67 | $70.86 | $68.06 | $68.88 | $68.88 | 988,427 |
| 2023-03-16 | $67.91 | $71.18 | $67.69 | $70.32 | $70.32 | 549,661 |
| 2023-03-15 | $69.48 | $69.63 | $66.43 | $68.58 | $68.58 | 588,223 |
| 2023-03-14 | $70.61 | $72.09 | $69.45 | $70.75 | $70.75 | 560,093 |
| 2023-03-13 | $68.98 | $70.69 | $68.63 | $68.91 | $68.91 | 674,036 |
| 2023-03-10 | $71.77 | $72.00 | $69.13 | $70.00 | $70.00 | 793,533 |
| 2023-03-09 | $72.77 | $76.56 | $71.73 | $72.00 | $72.00 | 879,267 |
| 2023-03-08 | $71.00 | $72.77 | $70.97 | $72.37 | $72.37 | 604,346 |
| 2023-03-07 | $70.12 | $71.11 | $69.76 | $70.49 | $70.49 | 904,122 |
| 2023-03-06 | $71.58 | $71.58 | $70.12 | $70.45 | $70.45 | 593,765 |
| 2023-03-03 | $70.00 | $71.40 | $69.15 | $71.30 | $71.30 | 387,899 |
| 2023-03-02 | $67.70 | $69.87 | $67.10 | $69.86 | $69.86 | 397,017 |
| 2023-03-01 | $68.80 | $70.17 | $68.46 | $68.83 | $68.83 | 330,548 |
| 2023-02-28 | $67.51 | $69.61 | $67.51 | $68.54 | $68.54 | 616,549 |
| 2023-02-27 | $67.82 | $68.54 | $67.79 | $68.11 | $68.11 | 466,144 |
| 2023-02-24 | $66.27 | $67.15 | $66.15 | $67.07 | $67.07 | 355,064 |
| 2023-02-23 | $66.68 | $67.40 | $65.92 | $67.34 | $67.34 | 333,136 |
| 2023-02-22 | $65.37 | $65.78 | $64.43 | $65.20 | $65.20 | 291,019 |
| 2023-02-21 | $67.00 | $67.99 | $65.03 | $65.15 | $65.15 | 330,256 |
| 2023-02-17 | $67.25 | $68.13 | $67.01 | $67.95 | $67.95 | 420,988 |
| 2023-02-16 | $67.03 | $68.62 | $66.07 | $67.86 | $67.86 | 380,187 |
| 2023-02-15 | $66.62 | $68.00 | $66.18 | $67.99 | $67.99 | 360,523 |
| 2023-02-14 | $66.75 | $68.15 | $66.58 | $67.72 | $67.72 | 362,771 |
| 2023-02-13 | $66.43 | $67.77 | $66.06 | $67.73 | $67.73 | 315,899 |
| 2023-02-10 | $66.27 | $66.93 | $65.84 | $66.21 | $66.21 | 343,907 |
| 2023-02-09 | $68.62 | $69.17 | $67.35 | $67.51 | $67.51 | 311,034 |
| 2023-02-08 | $68.11 | $68.80 | $67.03 | $67.40 | $67.40 | 338,032 |
| 2023-02-07 | $66.09 | $68.90 | $65.58 | $68.61 | $68.61 | 472,107 |
| 2023-02-06 | $64.84 | $67.83 | $64.58 | $65.89 | $65.89 | 498,003 |
| 2023-02-03 | $64.76 | $68.22 | $64.57 | $65.99 | $65.99 | 587,628 |
| 2023-02-02 | $68.50 | $68.50 | $65.42 | $66.52 | $66.52 | 1,055,051 |
| 2023-02-01 | $67.75 | $69.09 | $66.51 | $68.53 | $68.53 | 552,838 |
| 2023-01-31 | $65.76 | $67.06 | $65.76 | $67.02 | $67.02 | 333,994 |
| 2023-01-30 | $66.95 | $67.71 | $65.49 | $65.88 | $65.88 | 281,586 |
| 2023-01-27 | $67.23 | $68.74 | $66.89 | $68.24 | $68.24 | 351,158 |
| 2023-01-26 | $67.28 | $68.22 | $66.04 | $68.18 | $68.18 | 316,810 |
| 2023-01-25 | $64.78 | $66.62 | $64.05 | $66.59 | $66.59 | 321,522 |
| 2023-01-24 | $65.72 | $66.62 | $64.70 | $66.19 | $66.19 | 353,166 |
| 2023-01-23 | $63.29 | $66.07 | $62.60 | $65.99 | $65.99 | 499,967 |
| 2023-01-20 | $62.74 | $62.88 | $60.38 | $62.48 | $62.48 | 579,174 |
| 2023-01-19 | $65.24 | $65.59 | $61.29 | $61.68 | $61.68 | 462,114 |
| 2023-01-18 | $65.35 | $67.17 | $65.32 | $65.45 | $65.45 | 634,826 |
| 2023-01-17 | $64.20 | $65.06 | $63.93 | $64.73 | $64.73 | 529,099 |
| 2023-01-13 | $62.84 | $64.41 | $62.36 | $64.17 | $64.17 | 464,121 |
| 2023-01-12 | $64.52 | $64.89 | $62.55 | $63.12 | $63.12 | 640,427 |
| 2023-01-11 | $62.62 | $64.04 | $61.14 | $64.00 | $64.00 | 803,681 |
| 2023-01-10 | $65.43 | $66.50 | $64.81 | $65.83 | $65.83 | 325,088 |
| 2023-01-09 | $65.85 | $67.22 | $65.39 | $65.81 | $65.81 | 205,582 |
| 2023-01-06 | $62.67 | $65.06 | $61.64 | $64.91 | $64.91 | 220,287 |
| 2023-01-05 | $61.80 | $62.58 | $60.51 | $62.01 | $62.01 | 249,722 |
| 2023-01-04 | $62.79 | $64.95 | $62.02 | $62.33 | $62.33 | 237,173 |
| 2023-01-03 | $64.36 | $64.36 | $61.00 | $61.57 | $61.57 | 350,018 |
| 2022-12-30 | $62.47 | $63.13 | $61.57 | $62.98 | $62.98 | 210,231 |
| 2022-12-29 | $61.95 | $63.24 | $61.10 | $62.87 | $62.87 | 191,601 |
| 2022-12-28 | $61.66 | $62.45 | $60.62 | $60.75 | $60.75 | 189,566 |
| 2022-12-27 | $63.09 | $63.27 | $61.80 | $62.10 | $62.10 | 219,410 |
| 2022-12-23 | $63.82 | $63.82 | $62.82 | $63.27 | $63.27 | 190,872 |
| 2022-12-22 | $64.65 | $65.09 | $62.78 | $64.14 | $64.14 | 245,684 |
| 2022-12-21 | $64.94 | $65.94 | $64.34 | $65.94 | $65.94 | 170,297 |
| 2022-12-20 | $63.30 | $64.79 | $62.74 | $64.21 | $64.21 | 159,258 |
| 2022-12-19 | $65.58 | $65.59 | $63.13 | $63.69 | $63.69 | 214,515 |
| 2022-12-16 | $65.09 | $65.69 | $64.36 | $65.53 | $65.53 | 686,561 |
| 2022-12-15 | $67.40 | $67.55 | $65.20 | $65.68 | $65.68 | 284,223 |
| 2022-12-14 | $69.91 | $70.28 | $67.70 | $68.36 | $68.36 | 256,974 |
| 2022-12-13 | $71.29 | $71.98 | $68.59 | $70.02 | $70.02 | 604,989 |
| 2022-12-12 | $68.48 | $69.75 | $68.29 | $68.94 | $68.94 | 249,461 |
| 2022-12-09 | $67.46 | $69.46 | $66.47 | $68.75 | $68.75 | 453,092 |
| 2022-12-08 | $67.47 | $68.56 | $66.99 | $67.98 | $67.98 | 411,192 |
| 2022-12-07 | $66.26 | $67.51 | $66.26 | $67.13 | $67.13 | 261,700 |
| 2022-12-06 | $67.46 | $67.84 | $66.17 | $66.69 | $66.69 | 369,985 |
| 2022-12-05 | $68.56 | $68.56 | $66.95 | $67.64 | $67.64 | 196,982 |
| 2022-12-02 | $66.94 | $68.96 | $66.70 | $68.77 | $68.77 | 337,172 |
| 2022-12-01 | $68.69 | $69.89 | $67.58 | $68.35 | $68.35 | 722,087 |
| 2022-11-30 | $65.65 | $68.71 | $64.76 | $68.69 | $68.69 | 776,968 |
| 2022-11-29 | $66.13 | $67.13 | $65.39 | $65.65 | $65.65 | 654,436 |
| 2022-11-28 | $67.53 | $68.46 | $66.10 | $66.20 | $66.20 | 288,650 |
| 2022-11-25 | $68.80 | $69.29 | $68.32 | $68.44 | $68.44 | 159,650 |
| 2022-11-23 | $69.20 | $69.44 | $68.31 | $69.06 | $69.06 | 408,675 |
| 2022-11-22 | $68.63 | $69.29 | $68.02 | $69.20 | $69.20 | 327,428 |
| 2022-11-21 | $68.16 | $69.00 | $68.02 | $68.27 | $68.27 | 209,530 |
| 2022-11-18 | $70.09 | $70.80 | $68.39 | $69.06 | $69.06 | 527,292 |
| 2022-11-17 | $67.75 | $70.09 | $67.75 | $69.28 | $69.28 | 639,509 |
| 2022-11-16 | $70.34 | $71.21 | $68.79 | $69.19 | $69.19 | 389,712 |
| 2022-11-15 | $71.61 | $72.64 | $70.60 | $71.82 | $71.82 | 854,409 |
| 2022-11-14 | $70.01 | $71.93 | $69.42 | $70.35 | $70.35 | 597,589 |
| 2022-11-11 | $69.15 | $71.56 | $68.50 | $71.04 | $71.04 | 829,100 |
| 2022-11-10 | $67.17 | $69.44 | $65.71 | $69.05 | $69.05 | 1,193,628 |
| 2022-11-09 | $65.29 | $66.30 | $64.12 | $65.67 | $65.67 | 573,787 |
| 2022-11-08 | $65.00 | $66.65 | $63.28 | $66.45 | $66.45 | 909,103 |
| 2022-11-07 | $63.32 | $64.22 | $62.30 | $63.89 | $63.89 | 664,338 |
| 2022-11-04 | $61.96 | $66.10 | $61.80 | $64.59 | $64.59 | 1,165,426 |
| 2022-11-03 | $56.50 | $61.59 | $54.87 | $60.26 | $60.26 | 687,977 |
| 2022-11-02 | $59.16 | $60.88 | $57.46 | $57.46 | $57.46 | 540,685 |
| 2022-11-01 | $58.72 | $59.42 | $58.35 | $58.97 | $58.97 | 426,679 |
| 2022-10-31 | $57.83 | $58.45 | $56.96 | $57.87 | $57.87 | 378,862 |
| 2022-10-28 | $56.20 | $58.86 | $56.14 | $58.71 | $58.71 | 394,639 |
| 2022-10-27 | $56.18 | $56.85 | $55.38 | $56.15 | $56.15 | 290,018 |
| 2022-10-26 | $56.83 | $57.47 | $55.42 | $55.64 | $55.64 | 329,797 |
| 2022-10-25 | $54.88 | $57.50 | $54.80 | $57.46 | $57.46 | 833,696 |
| 2022-10-24 | $54.80 | $54.91 | $53.56 | $54.47 | $54.47 | 324,901 |
| 2022-10-21 | $53.13 | $54.92 | $52.44 | $54.79 | $54.79 | 339,941 |
| 2022-10-20 | $52.77 | $54.65 | $52.09 | $52.81 | $52.81 | 292,788 |
| 2022-10-19 | $52.01 | $52.79 | $51.31 | $52.26 | $52.26 | 304,046 |
| 2022-10-18 | $53.64 | $53.93 | $51.84 | $52.50 | $52.50 | 332,086 |
| 2022-10-17 | $51.83 | $52.43 | $51.40 | $51.85 | $51.85 | 400,219 |
| 2022-10-14 | $52.92 | $52.92 | $50.27 | $50.37 | $50.37 | 344,307 |
| 2022-10-13 | $49.06 | $52.88 | $48.76 | $52.33 | $52.33 | 522,021 |
| 2022-10-12 | $52.78 | $52.78 | $50.94 | $50.99 | $50.99 | 352,465 |
| 2022-10-11 | $53.31 | $54.23 | $52.12 | $52.78 | $52.78 | 470,507 |
| 2022-10-10 | $56.14 | $56.28 | $52.11 | $54.13 | $54.13 | 441,341 |
| 2022-10-07 | $56.60 | $57.47 | $56.14 | $56.47 | $56.47 | 657,958 |
| 2022-10-06 | $57.29 | $58.93 | $57.29 | $57.91 | $57.91 | 364,284 |
| 2022-10-05 | $55.95 | $57.81 | $55.74 | $57.57 | $57.57 | 340,282 |
| 2022-10-04 | $55.40 | $56.65 | $55.39 | $56.52 | $56.52 | 460,596 |
| 2022-10-03 | $52.40 | $54.58 | $52.20 | $54.18 | $54.18 | 368,235 |
| 2022-09-30 | $52.48 | $53.20 | $51.65 | $51.79 | $51.79 | 625,160 |
| 2022-09-29 | $53.35 | $53.43 | $52.23 | $53.01 | $53.01 | 322,369 |
| 2022-09-28 | $52.73 | $54.58 | $52.51 | $54.28 | $54.28 | 338,831 |
| 2022-09-27 | $53.22 | $53.79 | $52.35 | $53.06 | $53.06 | 352,075 |
| 2022-09-26 | $52.47 | $54.10 | $52.14 | $52.39 | $52.39 | 316,731 |
| 2022-09-23 | $52.63 | $53.22 | $51.57 | $52.53 | $52.53 | 421,920 |
| 2022-09-22 | $54.11 | $54.17 | $52.49 | $53.38 | $53.38 | 450,930 |
| 2022-09-21 | $54.77 | $56.51 | $54.33 | $54.39 | $54.39 | 294,939 |
| 2022-09-20 | $54.54 | $55.13 | $54.25 | $54.78 | $54.78 | 474,911 |
| 2022-09-19 | $53.25 | $55.28 | $53.25 | $55.08 | $55.08 | 326,452 |
| 2022-09-16 | $54.96 | $55.00 | $53.35 | $54.18 | $54.18 | 875,671 |
| 2022-09-15 | $55.66 | $56.77 | $55.07 | $55.41 | $55.41 | 424,574 |
| 2022-09-14 | $55.24 | $56.79 | $54.93 | $56.23 | $56.23 | 638,318 |
| 2022-09-13 | $55.29 | $56.07 | $54.78 | $54.93 | $54.93 | 597,151 |
| 2022-09-12 | $57.09 | $57.66 | $56.80 | $57.46 | $57.46 | 385,553 |
| 2022-09-09 | $56.11 | $57.36 | $56.11 | $57.11 | $57.11 | 395,560 |
| 2022-09-08 | $53.54 | $55.54 | $53.42 | $55.45 | $55.45 | 355,072 |
| 2022-09-07 | $53.62 | $54.56 | $53.06 | $54.18 | $54.18 | 368,110 |
| 2022-09-06 | $53.50 | $53.71 | $52.55 | $53.14 | $53.14 | 336,419 |
| 2022-09-02 | $53.52 | $54.63 | $52.52 | $53.61 | $53.61 | 633,113 |
| 2022-09-01 | $53.90 | $53.94 | $51.35 | $52.94 | $52.94 | 712,729 |
| 2022-08-31 | $55.95 | $56.46 | $54.75 | $55.15 | $55.15 | 644,396 |
| 2022-08-30 | $57.28 | $57.69 | $55.48 | $56.14 | $56.14 | 346,610 |
| 2022-08-29 | $56.89 | $57.94 | $56.45 | $56.92 | $56.92 | 310,466 |
| 2022-08-26 | $61.05 | $61.06 | $57.78 | $57.79 | $57.79 | 358,098 |
| 2022-08-25 | $59.51 | $61.34 | $59.51 | $61.02 | $61.02 | 454,790 |
| 2022-08-24 | $59.44 | $60.01 | $59.14 | $59.47 | $59.47 | 372,861 |
| 2022-08-23 | $58.09 | $59.68 | $58.07 | $59.44 | $59.44 | 553,222 |
| 2022-08-22 | $59.08 | $59.34 | $57.82 | $57.99 | $57.99 | 437,994 |
| 2022-08-19 | $60.89 | $61.21 | $60.05 | $60.36 | $60.36 | 530,676 |
| 2022-08-18 | $59.48 | $61.58 | $59.44 | $61.37 | $61.37 | 603,645 |
| 2022-08-17 | $61.18 | $61.57 | $59.06 | $59.85 | $59.85 | 893,396 |
| 2022-08-16 | $64.10 | $64.10 | $62.14 | $62.28 | $62.28 | 9,381,308 |
| 2022-08-15 | $66.55 | $67.19 | $63.95 | $64.73 | $64.73 | 3,744,863 |
| 2022-08-12 | $60.44 | $61.97 | $60.00 | $61.41 | $61.41 | 531,179 |
| 2022-08-11 | $59.93 | $60.63 | $59.80 | $60.12 | $60.12 | 528,482 |
| 2022-08-10 | $59.52 | $60.00 | $58.60 | $60.00 | $60.00 | 461,713 |
| 2022-08-09 | $60.01 | $60.49 | $57.30 | $57.97 | $57.97 | 550,405 |
| 2022-08-08 | $60.92 | $61.67 | $60.35 | $61.25 | $61.25 | 368,353 |
| 2022-08-05 | $60.50 | $62.25 | $60.41 | $61.33 | $61.33 | 372,113 |
| 2022-08-04 | $60.80 | $61.98 | $60.76 | $61.52 | $61.52 | 468,665 |
| 2022-08-03 | $59.09 | $61.20 | $58.70 | $61.04 | $61.04 | 357,781 |
| 2022-08-02 | $57.92 | $59.43 | $57.19 | $58.92 | $58.92 | 572,679 |
| 2022-08-01 | $57.37 | $58.62 | $56.78 | $57.92 | $57.92 | 379,594 |
| 2022-07-29 | $56.72 | $58.50 | $56.69 | $57.94 | $57.94 | 555,558 |
| 2022-07-28 | $54.95 | $57.27 | $52.88 | $56.79 | $56.79 | 784,570 |
| 2022-07-27 | $53.03 | $54.87 | $53.00 | $54.56 | $54.56 | 538,326 |
| 2022-07-26 | $52.17 | $52.53 | $51.73 | $52.45 | $52.45 | 337,431 |
| 2022-07-25 | $52.58 | $52.77 | $51.53 | $52.16 | $52.16 | 440,613 |
| 2022-07-22 | $53.49 | $53.49 | $52.19 | $52.69 | $52.69 | 426,460 |
| 2022-07-21 | $52.49 | $53.66 | $51.97 | $53.64 | $53.64 | 421,043 |
| 2022-07-20 | $50.20 | $52.47 | $50.20 | $52.26 | $52.26 | 508,145 |
| 2022-07-19 | $48.26 | $50.42 | $48.26 | $50.19 | $50.19 | 289,891 |
| 2022-07-18 | $49.00 | $49.29 | $47.63 | $47.88 | $47.88 | 308,227 |
| 2022-07-15 | $47.90 | $48.77 | $47.14 | $48.45 | $48.45 | 320,311 |
| 2022-07-14 | $46.26 | $47.41 | $45.52 | $47.06 | $47.06 | 399,467 |
| 2022-07-13 | $45.25 | $46.98 | $45.18 | $46.34 | $46.34 | 266,758 |
| 2022-07-12 | $46.58 | $47.31 | $45.86 | $46.26 | $46.26 | 254,651 |
| 2022-07-11 | $46.40 | $46.97 | $45.60 | $46.20 | $46.20 | 213,402 |
| 2022-07-08 | $46.21 | $47.09 | $45.75 | $47.05 | $47.05 | 175,183 |
| 2022-07-07 | $45.48 | $46.87 | $45.41 | $46.62 | $46.62 | 381,848 |
| 2022-07-06 | $44.17 | $44.86 | $43.16 | $44.44 | $44.44 | 423,551 |
| 2022-07-05 | $43.08 | $44.08 | $42.85 | $44.08 | $44.08 | 494,636 |
| 2022-07-01 | $45.64 | $45.64 | $43.20 | $44.27 | $44.27 | 485,180 |
| 2022-06-30 | $46.54 | $48.08 | $45.56 | $46.10 | $46.10 | 507,472 |
| 2022-06-29 | $47.21 | $47.31 | $46.29 | $47.30 | $47.30 | 205,034 |
| 2022-06-28 | $48.81 | $49.37 | $47.67 | $47.72 | $47.72 | 232,849 |
| 2022-06-27 | $50.00 | $50.24 | $48.38 | $48.59 | $48.59 | 333,662 |
| 2022-06-24 | $46.56 | $49.89 | $46.33 | $49.68 | $49.68 | 955,270 |
| 2022-06-23 | $45.67 | $46.41 | $44.90 | $45.87 | $45.87 | 660,660 |
| 2022-06-22 | $45.04 | $45.97 | $44.42 | $45.31 | $45.31 | 498,043 |
| 2022-06-21 | $46.39 | $47.39 | $45.50 | $45.56 | $45.56 | 369,517 |
| 2022-06-17 | $44.91 | $45.75 | $44.18 | $45.48 | $45.48 | 542,561 |
| 2022-06-16 | $47.40 | $47.40 | $44.08 | $44.52 | $44.52 | 582,592 |
| 2022-06-15 | $49.37 | $49.66 | $47.89 | $48.61 | $48.61 | 557,804 |
| 2022-06-14 | $48.74 | $49.20 | $48.09 | $48.76 | $48.76 | 349,198 |
| 2022-06-13 | $49.68 | $50.13 | $47.73 | $48.43 | $48.43 | 423,321 |
| 2022-06-10 | $52.05 | $52.84 | $50.92 | $51.32 | $51.32 | 208,284 |
| 2022-06-09 | $53.34 | $54.63 | $52.83 | $52.85 | $52.85 | 247,499 |
| 2022-06-08 | $54.96 | $55.29 | $53.49 | $53.94 | $53.94 | 205,526 |
| 2022-06-07 | $54.11 | $55.67 | $53.96 | $55.50 | $55.50 | 190,511 |
| 2022-06-06 | $55.20 | $55.51 | $54.20 | $54.63 | $54.63 | 232,254 |
| 2022-06-03 | $55.15 | $55.50 | $54.37 | $54.64 | $54.64 | 223,194 |
| 2022-06-02 | $54.46 | $56.26 | $54.05 | $56.10 | $56.10 | 316,163 |
| 2022-06-01 | $54.61 | $55.11 | $52.82 | $54.40 | $54.40 | 633,481 |
| 2022-05-31 | $54.57 | $55.15 | $53.70 | $54.51 | $54.51 | 285,613 |
| 2022-05-27 | $53.48 | $55.27 | $53.45 | $54.82 | $54.82 | 312,254 |
| 2022-05-26 | $51.05 | $52.95 | $50.61 | $52.66 | $52.66 | 341,576 |
| 2022-05-25 | $49.60 | $51.61 | $49.60 | $51.36 | $51.36 | 336,379 |
| 2022-05-24 | $51.38 | $51.38 | $49.53 | $50.19 | $50.19 | 222,597 |
| 2022-05-23 | $52.80 | $52.96 | $51.45 | $51.90 | $51.90 | 224,203 |
| 2022-05-20 | $53.90 | $53.93 | $50.40 | $52.51 | $52.51 | 440,268 |
| 2022-05-19 | $51.92 | $54.34 | $51.92 | $52.76 | $52.76 | 503,148 |
| 2022-05-18 | $52.01 | $53.59 | $51.23 | $52.42 | $52.42 | 534,055 |
| 2022-05-17 | $52.55 | $53.58 | $52.04 | $53.11 | $53.11 | 210,665 |
| 2022-05-16 | $51.81 | $52.30 | $51.02 | $51.18 | $51.18 | 286,289 |
| 2022-05-13 | $50.59 | $53.04 | $50.36 | $52.53 | $52.53 | 454,995 |
| 2022-05-12 | $48.15 | $49.57 | $47.72 | $49.47 | $49.47 | 437,556 |
| 2022-05-11 | $49.88 | $50.75 | $48.43 | $48.58 | $48.58 | 402,074 |
| 2022-05-10 | $50.97 | $51.49 | $48.83 | $50.22 | $50.22 | 954,184 |
| 2022-05-09 | $51.38 | $52.71 | $49.80 | $50.03 | $50.03 | 418,769 |
| 2022-05-06 | $52.30 | $53.48 | $51.03 | $52.34 | $52.34 | 402,337 |
| 2022-05-05 | $53.89 | $54.10 | $52.15 | $52.94 | $52.94 | 538,987 |
| 2022-05-04 | $53.04 | $55.07 | $51.52 | $54.81 | $54.81 | 492,419 |
| 2022-05-03 | $53.06 | $53.40 | $51.77 | $52.91 | $52.91 | 428,447 |
| 2022-05-02 | $50.77 | $53.30 | $50.71 | $53.23 | $53.23 | 828,435 |
| 2022-04-29 | $52.18 | $54.05 | $50.84 | $50.95 | $50.95 | 765,118 |
| 2022-04-28 | $53.73 | $54.91 | $50.19 | $51.89 | $51.89 | 1,196,826 |
| 2022-04-27 | $50.91 | $52.77 | $50.91 | $51.41 | $51.41 | 566,170 |
| 2022-04-26 | $52.60 | $52.76 | $51.30 | $51.45 | $51.45 | 532,295 |
| 2022-04-25 | $51.38 | $53.22 | $51.03 | $53.03 | $53.03 | 498,664 |
| 2022-04-22 | $51.96 | $52.43 | $51.17 | $51.61 | $51.61 | 392,225 |
| 2022-04-21 | $54.18 | $54.78 | $51.87 | $52.25 | $52.25 | 561,828 |
| 2022-04-20 | $54.25 | $55.00 | $52.99 | $53.33 | $53.33 | 586,358 |
| 2022-04-19 | $51.74 | $53.25 | $51.07 | $53.14 | $53.14 | 507,937 |
| 2022-04-18 | $50.46 | $52.46 | $50.17 | $51.82 | $51.82 | 602,247 |
| 2022-04-14 | $51.87 | $52.49 | $50.86 | $50.90 | $50.90 | 421,627 |
| 2022-04-13 | $51.61 | $52.79 | $51.06 | $52.21 | $52.21 | 793,042 |
| 2022-04-12 | $52.06 | $53.87 | $51.10 | $51.30 | $51.30 | 512,348 |
| 2022-04-11 | $50.78 | $51.72 | $50.44 | $50.88 | $50.88 | 565,609 |
| 2022-04-08 | $53.01 | $53.01 | $51.31 | $51.35 | $51.35 | 518,673 |
| 2022-04-07 | $53.20 | $54.25 | $52.21 | $53.24 | $53.24 | 399,347 |
| 2022-04-06 | $54.85 | $55.00 | $52.92 | $53.45 | $53.45 | 758,441 |
| 2022-04-05 | $59.37 | $59.37 | $55.72 | $56.00 | $56.00 | 386,586 |
| 2022-04-04 | $58.74 | $59.63 | $58.14 | $59.60 | $59.60 | 415,330 |
| 2022-04-01 | $60.29 | $61.05 | $57.69 | $58.41 | $58.41 | 372,716 |
| 2022-03-31 | $60.61 | $61.24 | $59.76 | $59.87 | $59.87 | 461,485 |
| 2022-03-30 | $61.94 | $62.57 | $60.65 | $60.78 | $60.78 | 542,464 |
| 2022-03-29 | $62.58 | $63.53 | $60.88 | $62.58 | $62.58 | 690,923 |
| 2022-03-28 | $61.55 | $62.12 | $60.21 | $61.39 | $61.39 | 387,494 |
| 2022-03-25 | $61.76 | $62.42 | $60.67 | $62.25 | $62.25 | 398,694 |
| 2022-03-24 | $60.21 | $61.87 | $59.66 | $61.58 | $61.58 | 318,768 |
| 2022-03-23 | $61.37 | $61.58 | $59.74 | $59.87 | $59.87 | 229,163 |
| 2022-03-22 | $61.73 | $62.37 | $60.89 | $61.99 | $61.99 | 342,668 |
| 2022-03-21 | $60.53 | $62.14 | $60.29 | $61.78 | $61.78 | 592,049 |
| 2022-03-18 | $58.82 | $61.71 | $58.58 | $61.15 | $61.15 | 558,407 |
| 2022-03-17 | $57.96 | $59.33 | $57.80 | $59.20 | $59.20 | 264,968 |
| 2022-03-16 | $57.36 | $59.43 | $56.48 | $58.53 | $58.53 | 413,122 |
| 2022-03-15 | $54.05 | $56.28 | $54.01 | $56.22 | $56.22 | 319,664 |
| 2022-03-14 | $56.10 | $56.49 | $53.72 | $53.97 | $53.97 | 341,991 |
| 2022-03-11 | $58.99 | $59.15 | $56.34 | $56.44 | $56.44 | 272,801 |
| 2022-03-10 | $57.84 | $59.19 | $57.19 | $58.57 | $58.57 | 265,482 |
| 2022-03-09 | $58.70 | $59.95 | $58.13 | $59.57 | $59.57 | 280,173 |
| 2022-03-08 | $56.13 | $58.90 | $55.16 | $57.15 | $57.15 | 444,297 |
| 2022-03-07 | $57.90 | $59.83 | $55.62 | $55.63 | $55.63 | 426,124 |
| 2022-03-04 | $57.87 | $58.90 | $57.10 | $57.79 | $57.79 | 281,056 |
| 2022-03-03 | $60.72 | $61.39 | $58.34 | $58.73 | $58.73 | 310,037 |
| 2022-03-02 | $57.98 | $60.69 | $57.98 | $60.26 | $60.26 | 299,173 |
| 2022-03-01 | $59.64 | $60.76 | $57.03 | $57.96 | $57.96 | 850,311 |
| 2022-02-28 | $59.81 | $61.53 | $59.22 | $60.10 | $60.10 | 387,834 |
| 2022-02-25 | $59.80 | $60.52 | $59.04 | $60.52 | $60.52 | 352,949 |
| 2022-02-24 | $54.78 | $60.35 | $54.56 | $59.88 | $59.88 | 514,761 |
| 2022-02-23 | $59.48 | $59.72 | $56.72 | $56.95 | $56.95 | 468,360 |
| 2022-02-22 | $57.96 | $59.72 | $57.46 | $58.23 | $58.23 | 275,651 |
| 2022-02-18 | $59.40 | $59.60 | $57.78 | $58.65 | $58.65 | 272,749 |
| 2022-02-17 | $60.55 | $60.64 | $59.16 | $59.18 | $59.18 | 349,079 |
| 2022-02-16 | $60.33 | $62.08 | $60.01 | $61.68 | $61.68 | 292,040 |
| 2022-02-15 | $59.35 | $61.49 | $59.16 | $61.27 | $61.27 | 313,812 |
| 2022-02-14 | $58.59 | $59.93 | $57.56 | $58.00 | $58.00 | 410,252 |
| 2022-02-11 | $60.41 | $61.13 | $57.71 | $58.20 | $58.20 | 514,003 |
| 2022-02-10 | $60.15 | $62.40 | $59.85 | $60.22 | $60.22 | 384,288 |
| 2022-02-09 | $60.52 | $61.32 | $59.65 | $61.27 | $61.27 | 531,408 |
| 2022-02-08 | $57.99 | $59.89 | $57.58 | $59.65 | $59.65 | 343,140 |
| 2022-02-07 | $58.86 | $59.50 | $57.63 | $58.06 | $58.06 | 434,802 |
| 2022-02-04 | $57.37 | $59.44 | $56.35 | $58.67 | $58.67 | 517,594 |
| 2022-02-03 | $58.92 | $60.29 | $57.75 | $58.08 | $58.08 | 458,990 |
| 2022-02-02 | $62.39 | $63.00 | $59.76 | $60.66 | $60.66 | 401,485 |
| 2022-02-01 | $61.49 | $62.83 | $59.42 | $61.28 | $61.28 | 743,191 |
| 2022-01-31 | $60.81 | $61.77 | $59.80 | $61.21 | $61.21 | 994,857 |
| 2022-01-28 | $58.12 | $60.09 | $55.10 | $60.08 | $60.08 | 1,065,556 |
| 2022-01-27 | $63.19 | $64.83 | $56.68 | $58.08 | $58.08 | 1,574,793 |
| 2022-01-26 | $64.64 | $66.33 | $62.33 | $63.07 | $63.07 | 788,890 |
| 2022-01-25 | $64.75 | $65.55 | $62.25 | $62.50 | $62.50 | 518,632 |
| 2022-01-24 | $63.97 | $66.87 | $61.56 | $66.76 | $66.76 | 536,654 |
| 2022-01-21 | $65.64 | $67.94 | $64.74 | $65.06 | $65.06 | 415,373 |
| 2022-01-20 | $67.57 | $68.55 | $65.67 | $65.73 | $65.73 | 366,197 |
| 2022-01-19 | $69.56 | $70.68 | $66.88 | $67.05 | $67.05 | 476,824 |
| 2022-01-18 | $71.07 | $71.07 | $68.64 | $69.15 | $69.15 | 402,849 |
| 2022-01-14 | $70.63 | $72.27 | $70.63 | $71.62 | $71.62 | 332,766 |
| 2022-01-13 | $75.50 | $76.41 | $71.46 | $71.65 | $71.65 | 388,684 |
| 2022-01-12 | $75.15 | $75.50 | $73.05 | $74.19 | $74.19 | 609,392 |
| 2022-01-11 | $72.34 | $74.02 | $71.63 | $73.61 | $73.61 | 255,271 |
| 2022-01-10 | $71.76 | $72.93 | $70.56 | $72.84 | $72.84 | 350,243 |
| 2022-01-07 | $76.62 | $76.62 | $71.35 | $72.48 | $72.48 | 383,559 |
| 2022-01-06 | $73.71 | $75.55 | $73.02 | $74.68 | $74.68 | 173,948 |
| 2022-01-05 | $78.08 | $79.13 | $73.64 | $73.74 | $73.74 | 378,198 |
| 2022-01-04 | $79.76 | $80.00 | $76.35 | $78.58 | $78.58 | 404,946 |
| 2022-01-03 | $78.51 | $79.95 | $78.03 | $79.75 | $79.75 | 215,706 |
| 2021-12-31 | $77.88 | $78.82 | $77.37 | $78.30 | $78.30 | 252,619 |
| 2021-12-30 | $77.99 | $78.92 | $77.22 | $77.49 | $77.49 | 135,242 |
| 2021-12-29 | $79.50 | $79.82 | $77.82 | $78.29 | $78.29 | 170,016 |
| 2021-12-28 | $80.30 | $80.30 | $78.50 | $79.50 | $79.50 | 256,702 |
| 2021-12-27 | $77.73 | $80.06 | $77.50 | $79.94 | $79.94 | 180,090 |
| 2021-12-23 | $77.27 | $78.41 | $76.94 | $77.48 | $77.48 | 194,902 |
| 2021-12-22 | $74.82 | $77.25 | $74.50 | $77.06 | $77.06 | 219,924 |
| 2021-12-21 | $74.40 | $75.51 | $73.41 | $75.26 | $75.26 | 321,232 |
| 2021-12-20 | $72.39 | $74.17 | $71.58 | $73.26 | $73.26 | 350,863 |
| 2021-12-17 | $72.07 | $73.86 | $71.11 | $73.48 | $73.48 | 695,798 |
| 2021-12-16 | $76.33 | $77.04 | $70.75 | $72.09 | $72.09 | 546,740 |
| 2021-12-15 | $74.39 | $76.41 | $72.42 | $76.28 | $76.28 | 338,856 |
| 2021-12-14 | $73.99 | $74.93 | $72.97 | $73.88 | $73.88 | 294,689 |
| 2021-12-13 | $77.28 | $77.89 | $74.69 | $75.05 | $75.05 | 425,113 |
| 2021-12-10 | $77.64 | $78.50 | $75.36 | $76.67 | $76.67 | 282,638 |
| 2021-12-09 | $77.27 | $78.89 | $76.57 | $76.65 | $76.65 | 488,120 |
| 2021-12-08 | $76.73 | $78.42 | $75.56 | $78.24 | $78.24 | 396,005 |
| 2021-12-07 | $75.18 | $78.37 | $75.07 | $77.19 | $77.19 | 346,726 |
| 2021-12-06 | $74.18 | $74.42 | $71.62 | $73.48 | $73.48 | 308,847 |
| 2021-12-03 | $74.70 | $75.52 | $73.11 | $74.10 | $74.10 | 424,783 |
| 2021-12-02 | $72.73 | $74.44 | $71.56 | $73.84 | $73.84 | 764,780 |
| 2021-12-01 | $73.89 | $78.01 | $73.04 | $73.56 | $73.56 | 552,791 |
| 2021-11-30 | $74.31 | $74.90 | $71.69 | $71.91 | $71.91 | 891,888 |
| 2021-11-29 | $74.94 | $75.47 | $73.28 | $74.74 | $74.74 | 352,509 |
| 2021-11-26 | $74.04 | $75.23 | $71.83 | $73.59 | $73.59 | 310,158 |
| 2021-11-24 | $74.57 | $76.51 | $73.10 | $76.42 | $76.42 | 299,628 |
| 2021-11-23 | $76.06 | $76.26 | $73.67 | $75.18 | $75.18 | 514,704 |
| 2021-11-22 | $78.34 | $79.31 | $75.21 | $76.32 | $76.32 | 288,817 |
| 2021-11-19 | $77.21 | $77.90 | $76.75 | $77.51 | $77.51 | 318,985 |
| 2021-11-18 | $78.09 | $78.84 | $76.06 | $77.25 | $77.25 | 307,189 |
| 2021-11-17 | $77.10 | $77.84 | $75.71 | $77.58 | $77.58 | 479,136 |
| 2021-11-16 | $75.12 | $77.11 | $75.03 | $77.07 | $77.07 | 220,339 |
| 2021-11-15 | $75.74 | $75.89 | $74.38 | $75.62 | $75.62 | 226,465 |
| 2021-11-12 | $74.19 | $75.20 | $73.93 | $74.85 | $74.85 | 190,560 |
| 2021-11-11 | $71.96 | $73.81 | $71.60 | $73.81 | $73.81 | 229,102 |
| 2021-11-10 | $73.22 | $74.32 | $71.10 | $71.21 | $71.21 | 412,386 |
| 2021-11-09 | $74.63 | $75.85 | $73.95 | $74.17 | $74.17 | 329,627 |
| 2021-11-08 | $74.47 | $75.52 | $74.05 | $74.40 | $74.40 | 378,557 |
| 2021-11-05 | $75.14 | $76.92 | $73.47 | $73.50 | $73.50 | 364,678 |
| 2021-11-04 | $71.20 | $76.29 | $69.83 | $74.52 | $74.52 | 467,940 |
| 2021-11-03 | $72.77 | $74.57 | $72.33 | $73.69 | $73.69 | 584,700 |
| 2021-11-02 | $70.91 | $72.67 | $70.42 | $72.66 | $72.66 | 412,998 |
| 2021-11-01 | $69.15 | $71.23 | $68.80 | $70.77 | $70.77 | 486,593 |
| 2021-10-29 | $68.96 | $70.00 | $68.96 | $69.82 | $69.82 | 754,942 |
| 2021-10-28 | $66.52 | $69.69 | $66.51 | $69.63 | $69.63 | 361,969 |
| 2021-10-27 | $65.62 | $67.07 | $65.36 | $66.12 | $66.12 | 223,404 |
| 2021-10-26 | $68.04 | $68.10 | $66.14 | $66.18 | $66.18 | 190,487 |
| 2021-10-25 | $66.79 | $67.91 | $66.13 | $67.64 | $67.64 | 170,570 |
| 2021-10-22 | $66.51 | $67.45 | $66.32 | $66.49 | $66.49 | 177,847 |
| 2021-10-21 | $65.49 | $66.96 | $65.35 | $66.53 | $66.53 | 266,234 |
| 2021-10-20 | $65.11 | $66.13 | $64.75 | $65.48 | $65.48 | 123,295 |
| 2021-10-19 | $65.36 | $65.82 | $64.70 | $65.54 | $65.54 | 156,502 |
| 2021-10-18 | $63.40 | $65.38 | $63.02 | $65.03 | $65.03 | 200,857 |
| 2021-10-15 | $63.93 | $65.44 | $63.53 | $64.29 | $64.29 | 324,505 |
| 2021-10-14 | $63.95 | $64.72 | $63.56 | $63.80 | $63.80 | 248,559 |
| 2021-10-13 | $63.42 | $64.16 | $62.53 | $62.64 | $62.64 | 256,074 |
| 2021-10-12 | $64.34 | $64.43 | $62.65 | $62.97 | $62.97 | 186,138 |
| 2021-10-11 | $65.57 | $66.07 | $64.07 | $64.07 | $64.07 | 159,401 |
| 2021-10-08 | $66.26 | $67.05 | $65.40 | $65.64 | $65.64 | 216,792 |
| 2021-10-07 | $66.30 | $67.31 | $66.02 | $66.18 | $66.18 | 201,067 |
| 2021-10-06 | $64.30 | $65.78 | $64.30 | $65.21 | $65.21 | 191,454 |
| 2021-10-05 | $65.47 | $66.81 | $63.61 | $65.38 | $65.38 | 239,629 |
| 2021-10-04 | $64.86 | $65.42 | $63.99 | $64.88 | $64.88 | 299,227 |
| 2021-10-01 | $65.26 | $65.98 | $64.69 | $65.34 | $65.34 | 282,323 |
| 2021-09-30 | $64.50 | $65.67 | $64.05 | $64.87 | $64.87 | 381,411 |
| 2021-09-29 | $64.52 | $65.10 | $62.73 | $63.96 | $63.96 | 393,832 |
| 2021-09-28 | $66.48 | $66.48 | $64.23 | $64.43 | $64.43 | 323,097 |
| 2021-09-27 | $67.12 | $68.06 | $66.10 | $67.59 | $67.59 | 252,650 |
| 2021-09-24 | $66.30 | $67.55 | $65.76 | $67.41 | $67.41 | 358,478 |
| 2021-09-23 | $65.01 | $66.54 | $64.90 | $66.52 | $66.52 | 337,917 |
| 2021-09-22 | $62.80 | $64.91 | $62.08 | $64.57 | $64.57 | 223,500 |
| 2021-09-21 | $62.25 | $62.62 | $60.60 | $62.31 | $62.31 | 216,408 |
| 2021-09-20 | $61.73 | $62.35 | $60.74 | $61.67 | $61.67 | 245,361 |
| 2021-09-17 | $63.95 | $64.72 | $62.76 | $63.34 | $63.34 | 635,499 |
| 2021-09-16 | $62.91 | $63.87 | $61.89 | $63.80 | $63.80 | 157,593 |
| 2021-09-15 | $62.49 | $63.18 | $61.35 | $63.10 | $63.10 | 227,607 |
| 2021-09-14 | $63.73 | $64.40 | $61.72 | $62.70 | $62.70 | 344,743 |
| 2021-09-13 | $64.63 | $65.45 | $62.85 | $63.85 | $63.85 | 430,539 |
| 2021-09-10 | $63.65 | $65.61 | $63.03 | $64.17 | $64.17 | 670,127 |
| 2021-09-09 | $62.28 | $63.60 | $62.12 | $62.71 | $62.71 | 190,406 |
| 2021-09-08 | $63.63 | $63.85 | $61.79 | $62.41 | $62.41 | 278,689 |
| 2021-09-07 | $63.90 | $64.50 | $63.63 | $63.98 | $63.98 | 276,408 |
| 2021-09-03 | $63.25 | $64.65 | $63.05 | $63.80 | $63.80 | 181,577 |
| 2021-09-02 | $62.42 | $63.98 | $62.15 | $63.78 | $63.78 | 259,684 |
| 2021-09-01 | $61.20 | $62.12 | $60.11 | $61.91 | $61.91 | 262,855 |
| 2021-08-31 | $62.95 | $62.95 | $60.46 | $60.71 | $60.71 | 324,949 |
| 2021-08-30 | $62.63 | $62.94 | $61.56 | $62.81 | $62.81 | 257,621 |
| 2021-08-27 | $60.44 | $62.66 | $60.12 | $62.16 | $62.16 | 586,050 |
| 2021-08-26 | $60.75 | $61.28 | $59.97 | $60.17 | $60.17 | 178,236 |
| 2021-08-25 | $60.98 | $61.88 | $60.65 | $60.82 | $60.82 | 232,544 |
| 2021-08-24 | $60.42 | $61.09 | $60.00 | $60.77 | $60.77 | 219,971 |
| 2021-08-23 | $58.69 | $60.10 | $58.52 | $60.04 | $60.04 | 252,032 |
| 2021-08-20 | $57.16 | $58.10 | $56.86 | $58.02 | $58.02 | 198,858 |
| 2021-08-19 | $56.50 | $57.26 | $55.52 | $57.12 | $57.12 | 223,243 |
| 2021-08-18 | $57.55 | $58.04 | $56.82 | $57.03 | $57.03 | 342,041 |
| 2021-08-17 | $59.69 | $59.69 | $57.31 | $57.59 | $57.59 | 294,820 |
| 2021-08-16 | $60.71 | $61.20 | $60.29 | $60.43 | $60.43 | 157,784 |
| 2021-08-13 | $61.23 | $61.57 | $60.92 | $61.11 | $61.11 | 110,893 |
| 2021-08-12 | $61.48 | $62.04 | $60.42 | $61.48 | $61.48 | 207,316 |
| 2021-08-11 | $61.61 | $61.92 | $59.25 | $61.84 | $61.84 | 259,923 |
| 2021-08-10 | $62.00 | $62.16 | $60.77 | $61.66 | $61.66 | 242,002 |
| 2021-08-09 | $61.85 | $62.43 | $60.98 | $61.93 | $61.93 | 234,400 |
| 2021-08-06 | $61.26 | $62.54 | $61.20 | $61.94 | $61.94 | 154,319 |
| 2021-08-05 | $61.74 | $62.35 | $61.40 | $61.79 | $61.79 | 229,374 |
| 2021-08-04 | $60.75 | $61.57 | $60.18 | $61.40 | $61.40 | 381,513 |
| 2021-08-03 | $61.52 | $61.98 | $59.59 | $60.92 | $60.92 | 544,959 |
| 2021-08-02 | $62.22 | $63.60 | $61.29 | $61.52 | $61.52 | 347,735 |
| 2021-07-30 | $59.87 | $62.17 | $59.87 | $61.72 | $61.72 | 509,292 |
| 2021-07-29 | $58.90 | $61.53 | $57.77 | $60.26 | $60.26 | 781,602 |
| 2021-07-28 | $58.33 | $60.50 | $58.33 | $59.93 | $59.93 | 334,263 |
| 2021-07-27 | $59.15 | $59.55 | $55.86 | $57.94 | $57.94 | 359,159 |
| 2021-07-26 | $60.38 | $60.75 | $59.41 | $59.58 | $59.58 | 307,450 |
| 2021-07-23 | $60.47 | $60.47 | $59.40 | $60.31 | $60.31 | 223,548 |
| 2021-07-22 | $59.85 | $60.49 | $58.88 | $60.06 | $60.06 | 274,073 |
| 2021-07-21 | $59.20 | $61.00 | $59.20 | $60.29 | $60.29 | 413,439 |
| 2021-07-20 | $56.89 | $59.49 | $56.06 | $58.85 | $58.85 | 277,537 |
| 2021-07-19 | $56.22 | $57.78 | $55.55 | $56.81 | $56.81 | 173,449 |
| 2021-07-16 | $58.79 | $59.40 | $57.29 | $57.35 | $57.35 | 383,850 |
| 2021-07-15 | $58.71 | $58.71 | $56.91 | $58.20 | $58.20 | 379,571 |
| 2021-07-14 | $60.58 | $61.25 | $58.59 | $58.83 | $58.83 | 209,248 |
| 2021-07-13 | $59.33 | $60.37 | $59.24 | $60.01 | $60.01 | 369,184 |
| 2021-07-12 | $62.16 | $62.16 | $58.62 | $59.83 | $59.83 | 342,847 |
| 2021-07-09 | $58.62 | $60.26 | $58.04 | $59.98 | $59.98 | 300,560 |
| 2021-07-08 | $59.01 | $59.75 | $57.65 | $58.47 | $58.47 | 427,932 |
| 2021-07-07 | $62.53 | $62.78 | $59.69 | $60.23 | $60.23 | 439,323 |
| 2021-07-06 | $62.68 | $63.00 | $60.79 | $61.91 | $61.91 | 310,294 |
| 2021-07-02 | $63.36 | $63.41 | $62.17 | $62.54 | $62.54 | 252,088 |
| 2021-07-01 | $64.23 | $64.39 | $62.07 | $62.67 | $62.67 | 231,258 |
| 2021-06-30 | $63.13 | $64.39 | $62.56 | $64.08 | $64.08 | 574,288 |
| 2021-06-29 | $63.64 | $63.98 | $62.71 | $63.42 | $63.42 | 351,663 |
| 2021-06-28 | $62.68 | $64.31 | $62.32 | $63.65 | $63.65 | 635,652 |
| 2021-06-25 | $61.53 | $62.11 | $61.01 | $61.96 | $61.96 | 788,506 |
| 2021-06-24 | $60.74 | $61.66 | $60.25 | $61.31 | $61.31 | 301,265 |
| 2021-06-23 | $59.38 | $60.62 | $59.38 | $60.08 | $60.08 | 252,603 |
| 2021-06-22 | $59.03 | $59.41 | $58.26 | $59.29 | $59.29 | 240,394 |
| 2021-06-21 | $58.95 | $59.48 | $56.59 | $59.11 | $59.11 | 249,976 |
| 2021-06-18 | $59.18 | $59.79 | $57.75 | $58.67 | $58.67 | 614,412 |
| 2021-06-17 | $60.41 | $61.17 | $59.41 | $60.01 | $60.01 | 399,300 |
| 2021-06-16 | $60.49 | $61.68 | $60.04 | $60.61 | $60.61 | 286,575 |
| 2021-06-15 | $60.98 | $61.50 | $60.34 | $60.50 | $60.50 | 248,318 |
| 2021-06-14 | $59.55 | $61.31 | $59.44 | $60.83 | $60.83 | 430,944 |
| 2021-06-11 | $59.76 | $60.13 | $59.28 | $59.90 | $59.90 | 513,245 |
| 2021-06-10 | $60.29 | $60.90 | $59.01 | $59.42 | $59.42 | 608,250 |
| 2021-06-09 | $60.57 | $60.87 | $59.64 | $59.82 | $59.82 | 461,996 |
| 2021-06-08 | $59.85 | $60.70 | $59.30 | $60.31 | $60.31 | 614,742 |
| 2021-06-07 | $58.62 | $59.27 | $58.07 | $59.27 | $59.27 | 249,897 |
| 2021-06-04 | $58.28 | $59.35 | $57.95 | $58.83 | $58.83 | 245,154 |
| 2021-06-03 | $57.56 | $58.05 | $56.91 | $57.65 | $57.65 | 259,568 |
| 2021-06-02 | $58.34 | $58.64 | $57.62 | $58.17 | $58.17 | 458,027 |
| 2021-06-01 | $59.57 | $60.22 | $57.64 | $58.28 | $58.28 | 514,498 |
| 2021-05-28 | $59.18 | $59.69 | $58.07 | $59.20 | $59.20 | 290,943 |
| 2021-05-27 | $57.51 | $59.55 | $57.06 | $59.04 | $59.04 | 553,242 |
| 2021-05-26 | $55.91 | $57.53 | $55.32 | $57.45 | $57.45 | 471,734 |
| 2021-05-25 | $56.00 | $56.25 | $55.07 | $55.20 | $55.20 | 337,654 |
| 2021-05-24 | $55.16 | $55.83 | $54.79 | $55.30 | $55.30 | 466,872 |
| 2021-05-21 | $56.50 | $56.50 | $54.53 | $54.54 | $54.54 | 411,005 |
| 2021-05-20 | $53.15 | $55.14 | $52.71 | $55.09 | $55.09 | 442,661 |
| 2021-05-19 | $48.92 | $52.82 | $48.92 | $52.71 | $52.71 | 391,390 |
| 2021-05-18 | $50.95 | $52.19 | $50.33 | $50.40 | $50.40 | 272,100 |
| 2021-05-17 | $50.16 | $51.03 | $49.25 | $50.72 | $50.72 | 292,794 |
| 2021-05-14 | $50.41 | $51.62 | $49.66 | $51.08 | $51.08 | 1,482,435 |
| 2021-05-13 | $50.96 | $51.85 | $48.68 | $49.59 | $49.59 | 676,399 |
| 2021-05-12 | $51.96 | $52.59 | $49.59 | $49.94 | $49.94 | 704,200 |
| 2021-05-11 | $50.85 | $54.07 | $50.29 | $53.35 | $53.35 | 580,497 |
| 2021-05-10 | $55.19 | $55.20 | $53.10 | $53.10 | $53.10 | 397,939 |
| 2021-05-07 | $54.99 | $56.19 | $54.98 | $56.14 | $56.14 | 353,132 |
| 2021-05-06 | $53.33 | $54.38 | $52.55 | $54.32 | $54.32 | 479,044 |
| 2021-05-05 | $54.41 | $55.12 | $53.35 | $53.65 | $53.65 | 315,131 |
| 2021-05-04 | $55.37 | $55.49 | $53.20 | $53.93 | $53.93 | 777,408 |
| 2021-05-03 | $57.10 | $57.49 | $55.51 | $55.87 | $55.87 | 849,675 |
| 2021-04-30 | $56.44 | $56.68 | $55.46 | $56.61 | $56.61 | 751,598 |
| 2021-04-29 | $58.01 | $59.99 | $55.02 | $57.61 | $57.61 | 2,037,914 |
| 2021-04-28 | $61.91 | $62.72 | $60.64 | $61.63 | $61.63 | 781,063 |
| 2021-04-27 | $63.45 | $63.45 | $61.81 | $62.12 | $62.12 | 366,341 |
| 2021-04-26 | $61.43 | $63.31 | $61.34 | $62.77 | $62.77 | 488,010 |
| 2021-04-23 | $59.45 | $61.88 | $59.45 | $61.01 | $61.01 | 408,621 |
| 2021-04-22 | $59.55 | $60.62 | $58.48 | $58.71 | $58.71 | 415,245 |
| 2021-04-21 | $57.62 | $59.50 | $57.07 | $59.45 | $59.45 | 302,380 |
| 2021-04-20 | $59.55 | $59.80 | $57.37 | $57.93 | $57.93 | 478,664 |
| 2021-04-19 | $60.00 | $60.46 | $57.52 | $59.63 | $59.63 | 558,928 |
| 2021-04-16 | $61.21 | $62.00 | $60.25 | $60.50 | $60.50 | 273,769 |
| 2021-04-15 | $60.58 | $60.79 | $59.38 | $60.53 | $60.53 | 250,270 |
| 2021-04-14 | $59.00 | $61.00 | $58.87 | $59.50 | $59.50 | 557,942 |
| 2021-04-13 | $59.73 | $59.73 | $57.73 | $58.75 | $58.75 | 455,797 |
| 2021-04-12 | $58.48 | $59.40 | $57.39 | $59.21 | $59.21 | 296,586 |
| 2021-04-09 | $59.38 | $59.95 | $58.58 | $59.16 | $59.16 | 369,400 |
| 2021-04-08 | $59.18 | $59.71 | $58.16 | $59.70 | $59.70 | 462,439 |
| 2021-04-07 | $59.00 | $59.92 | $57.78 | $58.09 | $58.09 | 359,229 |
| 2021-04-06 | $59.94 | $60.49 | $58.51 | $59.20 | $59.20 | 259,019 |
| 2021-04-05 | $59.79 | $60.79 | $58.60 | $59.90 | $59.90 | 427,017 |
| 2021-04-01 | $58.60 | $61.35 | $57.91 | $58.56 | $58.56 | 688,196 |
| 2021-03-31 | $57.75 | $58.83 | $57.15 | $58.02 | $58.02 | 599,366 |
| 2021-03-30 | $57.04 | $57.42 | $55.40 | $57.11 | $57.11 | 323,159 |
| 2021-03-29 | $57.81 | $58.36 | $55.81 | $56.24 | $56.24 | 613,281 |
| 2021-03-26 | $56.09 | $58.50 | $55.46 | $58.46 | $58.46 | 757,363 |
| 2021-03-25 | $54.86 | $55.56 | $52.63 | $53.91 | $53.91 | 1,494,733 |
| 2021-03-24 | $58.37 | $58.94 | $55.54 | $55.68 | $55.68 | 657,034 |
| 2021-03-23 | $58.86 | $60.06 | $56.12 | $57.03 | $57.03 | 1,685,709 |
| 2021-03-22 | $60.33 | $60.80 | $56.69 | $58.66 | $58.66 | 3,356,587 |
| 2021-03-19 | $61.90 | $64.08 | $61.72 | $63.24 | $63.24 | 633,913 |
| 2021-03-18 | $65.49 | $65.76 | $61.75 | $61.89 | $61.89 | 383,366 |
| 2021-03-17 | $65.24 | $67.23 | $64.00 | $66.77 | $66.77 | 332,611 |
| 2021-03-16 | $67.52 | $67.70 | $65.32 | $66.16 | $66.16 | 427,620 |
| 2021-03-15 | $66.48 | $66.94 | $64.77 | $66.33 | $66.33 | 299,621 |
| 2021-03-12 | $66.33 | $67.71 | $65.31 | $66.29 | $66.29 | 439,043 |
| 2021-03-11 | $63.83 | $67.34 | $63.20 | $67.27 | $67.27 | 573,567 |
| 2021-03-10 | $62.51 | $64.00 | $60.35 | $61.12 | $61.12 | 404,683 |
| 2021-03-09 | $60.21 | $62.16 | $59.24 | $61.47 | $61.47 | 776,272 |
| 2021-03-08 | $61.08 | $61.79 | $56.90 | $57.39 | $57.39 | 424,701 |
| 2021-03-05 | $60.35 | $62.39 | $55.84 | $62.09 | $62.09 | 562,490 |
| 2021-03-04 | $62.98 | $63.25 | $56.91 | $58.96 | $58.96 | 555,033 |
| 2021-03-03 | $65.05 | $66.95 | $62.48 | $63.23 | $63.23 | 424,566 |
| 2021-03-02 | $69.29 | $69.29 | $64.90 | $64.91 | $64.91 | 620,811 |
| 2021-03-01 | $65.52 | $69.09 | $64.69 | $68.87 | $68.87 | 544,243 |
| 2021-02-26 | $63.81 | $65.26 | $61.50 | $64.35 | $64.35 | 483,753 |
| 2021-02-25 | $67.04 | $67.30 | $62.58 | $62.75 | $62.75 | 419,082 |
| 2021-02-24 | $65.06 | $67.61 | $60.88 | $67.49 | $67.49 | 344,292 |
| 2021-02-23 | $63.37 | $65.74 | $60.28 | $65.30 | $65.30 | 535,886 |
| 2021-02-22 | $66.67 | $67.40 | $64.75 | $65.12 | $65.12 | 329,910 |
| 2021-02-19 | $65.00 | $68.11 | $64.48 | $67.98 | $67.98 | 603,931 |
| 2021-02-18 | $64.36 | $65.56 | $62.62 | $64.19 | $64.19 | 364,640 |
| 2021-02-17 | $66.29 | $67.16 | $63.93 | $65.17 | $65.17 | 389,070 |
| 2021-02-16 | $67.83 | $69.29 | $67.37 | $67.69 | $67.69 | 443,609 |
| 2021-02-12 | $66.99 | $67.99 | $65.20 | $67.67 | $67.67 | 427,921 |
| 2021-02-11 | $66.61 | $68.76 | $65.62 | $67.61 | $67.61 | 553,142 |
| 2021-02-10 | $65.04 | $66.30 | $64.00 | $65.64 | $65.64 | 420,276 |
| 2021-02-09 | $64.30 | $64.94 | $63.46 | $64.40 | $64.40 | 276,416 |
| 2021-02-08 | $63.33 | $66.11 | $62.80 | $64.62 | $64.62 | 427,185 |
| 2021-02-05 | $63.96 | $63.96 | $61.31 | $62.71 | $62.71 | 475,238 |
| 2021-02-04 | $61.21 | $63.27 | $61.03 | $63.26 | $63.26 | 416,033 |
| 2021-02-03 | $63.69 | $63.86 | $60.48 | $61.48 | $61.48 | 373,705 |
| 2021-02-02 | $63.76 | $64.39 | $60.49 | $63.46 | $63.46 | 518,428 |
| 2021-02-01 | $58.21 | $62.95 | $57.49 | $62.49 | $62.49 | 726,862 |
| 2021-01-29 | $60.17 | $60.97 | $56.65 | $56.86 | $56.86 | 868,972 |
| 2021-01-28 | $57.30 | $60.62 | $53.82 | $59.94 | $59.94 | 988,682 |
| 2021-01-27 | $58.34 | $58.94 | $53.49 | $55.97 | $55.97 | 952,626 |
| 2021-01-26 | $61.43 | $61.45 | $58.64 | $59.90 | $59.90 | 572,606 |
| 2021-01-25 | $62.96 | $63.26 | $59.46 | $60.97 | $60.97 | 528,109 |
| 2021-01-22 | $62.21 | $62.69 | $61.41 | $61.99 | $61.99 | 399,112 |
| 2021-01-21 | $63.07 | $63.28 | $61.68 | $62.51 | $62.51 | 353,875 |
| 2021-01-20 | $63.98 | $64.32 | $61.52 | $61.88 | $61.88 | 348,663 |
| 2021-01-19 | $62.01 | $63.41 | $61.80 | $63.04 | $63.04 | 436,679 |
| 2021-01-15 | $62.88 | $63.03 | $60.75 | $61.67 | $61.67 | 405,106 |
| 2021-01-14 | $61.55 | $64.14 | $61.19 | $63.41 | $63.41 | 620,731 |
| 2021-01-13 | $62.40 | $62.44 | $60.22 | $61.15 | $61.15 | 460,872 |
| 2021-01-12 | $61.62 | $63.30 | $61.02 | $61.88 | $61.88 | 568,041 |
| 2021-01-11 | $58.10 | $62.30 | $57.47 | $60.91 | $60.91 | 855,217 |
| 2021-01-08 | $58.87 | $59.87 | $56.80 | $58.09 | $58.09 | 502,628 |
| 2021-01-07 | $57.50 | $58.63 | $57.00 | $58.32 | $58.32 | 403,120 |
| 2021-01-06 | $55.96 | $57.41 | $55.83 | $56.66 | $56.66 | 796,817 |
| 2021-01-05 | $54.86 | $57.35 | $54.50 | $56.47 | $56.47 | 639,498 |
| 2021-01-04 | $55.07 | $57.41 | $54.24 | $55.24 | $55.24 | 733,987 |
| 2020-12-31 | $54.85 | $55.43 | $54.46 | $55.04 | $55.04 | 390,130 |
| 2020-12-30 | $52.98 | $55.27 | $52.68 | $54.84 | $54.84 | 343,030 |
| 2020-12-29 | $55.00 | $55.08 | $52.25 | $53.00 | $53.00 | 411,081 |
| 2020-12-28 | $54.82 | $55.65 | $50.02 | $54.72 | $54.72 | 1,082,223 |
| 2020-12-24 | $54.51 | $55.20 | $54.00 | $54.57 | $54.57 | 335,764 |
| 2020-12-23 | $53.68 | $54.51 | $52.83 | $53.97 | $53.97 | 520,873 |
| 2020-12-22 | $52.49 | $53.96 | $52.44 | $53.72 | $53.72 | 461,946 |
| 2020-12-21 | $50.58 | $52.38 | $50.35 | $52.06 | $52.06 | 544,609 |
| 2020-12-18 | $50.38 | $51.90 | $50.38 | $51.35 | $51.35 | 1,166,747 |
| 2020-12-17 | $49.87 | $50.17 | $49.05 | $50.06 | $50.06 | 324,124 |
| 2020-12-16 | $50.30 | $50.32 | $49.07 | $49.44 | $49.44 | 503,948 |
| 2020-12-15 | $49.85 | $50.79 | $49.20 | $50.18 | $50.18 | 446,292 |
| 2020-12-14 | $48.63 | $49.59 | $48.38 | $49.25 | $49.25 | 387,522 |
| 2020-12-11 | $47.00 | $48.14 | $46.78 | $48.01 | $48.01 | 293,357 |
| 2020-12-10 | $46.78 | $48.49 | $46.50 | $47.52 | $47.52 | 339,351 |
| 2020-12-09 | $49.37 | $49.87 | $46.87 | $47.44 | $47.44 | 445,864 |
| 2020-12-08 | $49.59 | $50.43 | $49.05 | $49.47 | $49.47 | 518,718 |
| 2020-12-07 | $48.88 | $49.91 | $48.50 | $49.76 | $49.76 | 692,592 |
| 2020-12-04 | $46.25 | $48.14 | $46.25 | $47.92 | $47.92 | 523,731 |
| 2020-12-03 | $45.28 | $46.93 | $44.80 | $46.25 | $46.25 | 411,501 |
| 2020-12-02 | $44.36 | $45.24 | $44.06 | $44.79 | $44.79 | 196,035 |
| 2020-12-01 | $45.24 | $45.49 | $44.03 | $44.97 | $44.97 | 423,967 |
| 2020-11-30 | $45.16 | $45.87 | $43.26 | $44.68 | $44.68 | 364,671 |
| 2020-11-27 | $44.04 | $45.58 | $43.63 | $44.78 | $44.78 | 377,148 |
| 2020-11-25 | $43.66 | $43.90 | $42.81 | $43.40 | $43.40 | 245,372 |
| 2020-11-24 | $43.62 | $44.22 | $42.84 | $43.82 | $43.82 | 367,890 |
| 2020-11-23 | $43.20 | $43.51 | $42.46 | $43.15 | $43.15 | 396,864 |
| 2020-11-20 | $42.09 | $43.56 | $42.09 | $42.75 | $42.75 | 371,556 |
| 2020-11-19 | $41.35 | $42.64 | $41.02 | $42.47 | $42.47 | 280,411 |
| 2020-11-18 | $42.36 | $42.71 | $41.61 | $41.63 | $41.63 | 264,639 |
| 2020-11-17 | $41.55 | $42.53 | $41.00 | $42.13 | $42.13 | 371,492 |
| 2020-11-16 | $41.21 | $42.06 | $40.84 | $41.79 | $41.79 | 364,328 |
| 2020-11-13 | $41.58 | $42.87 | $41.09 | $41.32 | $41.32 | 238,498 |
| 2020-11-12 | $41.60 | $41.99 | $40.62 | $41.06 | $41.06 | 244,269 |
| 2020-11-11 | $42.15 | $42.81 | $41.65 | $41.86 | $41.86 | 323,627 |
| 2020-11-10 | $42.30 | $42.84 | $41.14 | $41.38 | $41.38 | 409,045 |
| 2020-11-09 | $44.13 | $44.70 | $42.26 | $42.47 | $42.47 | 740,302 |
| 2020-11-06 | $41.40 | $43.89 | $40.06 | $43.26 | $43.26 | 682,923 |
| 2020-11-05 | $40.80 | $41.85 | $40.25 | $41.43 | $41.43 | 772,461 |
| 2020-11-04 | $39.61 | $40.68 | $39.01 | $40.02 | $40.02 | 734,211 |
| 2020-11-03 | $37.77 | $39.00 | $37.42 | $38.98 | $38.98 | 560,857 |
| 2020-11-02 | $37.15 | $37.65 | $36.59 | $37.25 | $37.25 | 377,891 |
| 2020-10-30 | $35.70 | $36.60 | $34.87 | $36.50 | $36.50 | 557,036 |
| 2020-10-29 | $33.80 | $37.29 | $33.80 | $36.80 | $36.80 | 891,906 |
| 2020-10-28 | $33.90 | $34.38 | $32.75 | $33.00 | $33.00 | 512,065 |
| 2020-10-27 | $34.76 | $35.19 | $34.65 | $34.81 | $34.81 | 394,342 |
| 2020-10-26 | $35.13 | $35.45 | $33.97 | $34.68 | $34.68 | 249,695 |
| 2020-10-23 | $35.45 | $35.70 | $34.90 | $35.45 | $35.45 | 340,598 |
| 2020-10-22 | $35.64 | $35.64 | $34.22 | $35.46 | $35.46 | 335,511 |
| 2020-10-21 | $36.48 | $37.12 | $35.00 | $35.08 | $35.08 | 271,893 |
| 2020-10-20 | $37.16 | $37.46 | $36.20 | $36.42 | $36.42 | 292,178 |
| 2020-10-19 | $36.93 | $38.51 | $36.69 | $37.19 | $37.19 | 673,491 |
| 2020-10-16 | $36.46 | $36.93 | $36.03 | $36.36 | $36.36 | 337,269 |
| 2020-10-15 | $35.17 | $36.60 | $35.16 | $36.58 | $36.58 | 228,441 |
| 2020-10-14 | $36.41 | $36.68 | $35.87 | $36.12 | $36.12 | 178,920 |
| 2020-10-13 | $36.12 | $36.56 | $35.67 | $36.32 | $36.32 | 213,584 |
| 2020-10-12 | $37.25 | $37.25 | $36.19 | $36.50 | $36.50 | 223,682 |
| 2020-10-09 | $35.92 | $36.81 | $35.92 | $36.35 | $36.35 | 196,386 |
| 2020-10-08 | $35.48 | $35.88 | $35.18 | $35.34 | $35.34 | 228,079 |
| 2020-10-07 | $35.45 | $36.24 | $34.80 | $35.16 | $35.16 | 270,550 |
| 2020-10-06 | $35.13 | $36.20 | $34.69 | $34.80 | $34.80 | 279,371 |
| 2020-10-05 | $34.15 | $35.06 | $34.15 | $35.05 | $35.05 | 257,587 |
| 2020-10-02 | $33.86 | $34.60 | $33.50 | $33.80 | $33.80 | 299,737 |
| 2020-10-01 | $34.71 | $35.11 | $34.25 | $35.11 | $35.11 | 261,778 |
| 2020-09-30 | $34.15 | $34.92 | $33.63 | $34.01 | $34.01 | 447,424 |
| 2020-09-29 | $33.07 | $34.57 | $33.02 | $34.15 | $34.15 | 368,327 |
| 2020-09-28 | $32.55 | $33.09 | $31.81 | $33.09 | $33.09 | 386,294 |
| 2020-09-25 | $32.29 | $32.51 | $31.57 | $32.00 | $32.00 | 512,434 |
| 2020-09-24 | $33.94 | $33.97 | $32.32 | $32.43 | $32.43 | 829,241 |
| 2020-09-23 | $33.00 | $33.15 | $31.59 | $31.69 | $31.69 | 338,032 |
| 2020-09-22 | $33.04 | $33.30 | $31.87 | $33.08 | $33.08 | 398,114 |
| 2020-09-21 | $31.79 | $32.91 | $31.55 | $32.59 | $32.59 | 486,935 |
| 2020-09-18 | $33.92 | $34.08 | $31.63 | $32.70 | $32.70 | 971,284 |
| 2020-09-17 | $32.04 | $33.40 | $31.51 | $32.79 | $32.79 | 351,049 |
| 2020-09-16 | $33.13 | $33.91 | $32.97 | $33.07 | $33.07 | 513,518 |
| 2020-09-15 | $33.75 | $33.93 | $32.95 | $33.20 | $33.20 | 212,932 |
| 2020-09-14 | $32.99 | $33.48 | $32.78 | $33.30 | $33.30 | 347,596 |
| 2020-09-11 | $31.56 | $32.87 | $31.56 | $32.46 | $32.46 | 685,083 |
| 2020-09-10 | $32.38 | $32.44 | $31.14 | $31.15 | $31.15 | 525,704 |
| 2020-09-09 | $31.26 | $32.63 | $31.26 | $31.78 | $31.78 | 731,432 |
| 2020-09-08 | $31.58 | $32.78 | $30.78 | $30.79 | $30.79 | 830,740 |
| 2020-09-04 | $34.52 | $34.74 | $31.42 | $32.91 | $32.91 | 901,168 |
| 2020-09-03 | $37.96 | $37.96 | $34.07 | $34.14 | $34.14 | 1,092,906 |
| 2020-09-02 | $37.57 | $38.94 | $36.55 | $38.75 | $38.75 | 399,865 |
| 2020-09-01 | $35.74 | $37.16 | $35.51 | $37.04 | $37.04 | 411,895 |
| 2020-08-31 | $36.27 | $36.72 | $35.25 | $35.63 | $35.63 | 518,116 |
| 2020-08-28 | $35.62 | $36.63 | $35.55 | $36.50 | $36.50 | 437,342 |
| 2020-08-27 | $37.75 | $37.75 | $35.35 | $35.70 | $35.70 | 726,903 |
| 2020-08-26 | $37.70 | $38.16 | $37.30 | $37.90 | $37.90 | 350,352 |
| 2020-08-25 | $36.51 | $37.75 | $36.51 | $37.40 | $37.40 | 431,699 |
| 2020-08-24 | $37.44 | $37.63 | $36.22 | $36.68 | $36.68 | 345,308 |
| 2020-08-21 | $37.63 | $37.81 | $36.23 | $36.88 | $36.88 | 1,001,660 |
| 2020-08-20 | $37.61 | $38.06 | $36.99 | $37.72 | $37.72 | 450,235 |
| 2020-08-19 | $38.27 | $38.51 | $37.84 | $38.14 | $38.14 | 311,883 |
| 2020-08-18 | $38.77 | $38.89 | $38.13 | $38.41 | $38.41 | 287,460 |
| 2020-08-17 | $38.78 | $39.06 | $38.46 | $38.61 | $38.61 | 170,564 |
| 2020-08-14 | $39.00 | $39.26 | $38.09 | $38.39 | $38.39 | 210,466 |
| 2020-08-13 | $39.45 | $39.71 | $38.48 | $39.15 | $39.15 | 446,261 |
| 2020-08-12 | $39.09 | $40.37 | $38.80 | $39.82 | $39.82 | 469,667 |
| 2020-08-11 | $39.00 | $39.45 | $38.35 | $38.71 | $38.71 | 314,764 |
| 2020-08-10 | $39.91 | $40.18 | $38.83 | $38.97 | $38.97 | 359,805 |
| 2020-08-07 | $40.93 | $41.47 | $39.65 | $39.98 | $39.98 | 454,967 |
| 2020-08-06 | $40.80 | $41.45 | $40.34 | $41.25 | $41.25 | 355,289 |
| 2020-08-05 | $41.90 | $42.19 | $40.47 | $40.85 | $40.85 | 618,581 |
| 2020-08-04 | $42.41 | $42.63 | $41.59 | $41.89 | $41.89 | 399,026 |
| 2020-08-03 | $42.10 | $43.28 | $42.10 | $42.49 | $42.49 | 558,753 |
| 2020-07-31 | $44.56 | $44.69 | $41.37 | $42.26 | $42.26 | 1,002,913 |
| 2020-07-30 | $42.22 | $43.75 | $41.07 | $43.40 | $43.40 | 2,144,988 |
| 2020-07-29 | $36.27 | $36.83 | $36.07 | $36.28 | $36.28 | 936,718 |
| 2020-07-28 | $37.31 | $37.76 | $36.14 | $36.28 | $36.28 | 673,854 |
| 2020-07-27 | $36.99 | $38.11 | $36.40 | $37.80 | $37.80 | 538,018 |
| 2020-07-24 | $36.71 | $37.27 | $36.41 | $36.44 | $36.44 | 553,407 |
| 2020-07-23 | $37.54 | $38.19 | $36.89 | $37.41 | $37.41 | 271,352 |
| 2020-07-22 | $37.67 | $38.23 | $37.29 | $37.73 | $37.73 | 467,140 |
| 2020-07-21 | $39.18 | $39.25 | $37.59 | $37.69 | $37.69 | 451,187 |
| 2020-07-20 | $37.28 | $38.99 | $37.07 | $38.93 | $38.93 | 649,171 |
| 2020-07-17 | $36.59 | $37.75 | $36.28 | $37.61 | $37.61 | 563,200 |
| 2020-07-16 | $36.41 | $36.53 | $35.54 | $36.40 | $36.40 | 331,400 |
| 2020-07-15 | $37.07 | $37.23 | $36.06 | $36.75 | $36.75 | 591,400 |
| 2020-07-14 | $35.54 | $36.71 | $34.86 | $36.69 | $36.69 | 387,400 |
| 2020-07-13 | $37.52 | $38.75 | $35.85 | $35.97 | $35.97 | 842,900 |
| 2020-07-10 | $36.64 | $37.86 | $36.14 | $37.04 | $37.04 | 1,172,700 |
| 2020-07-09 | $35.65 | $36.86 | $35.47 | $36.57 | $36.57 | 719,600 |
| 2020-07-08 | $35.07 | $35.83 | $34.74 | $35.61 | $35.61 | 672,000 |
| 2020-07-07 | $35.91 | $37.02 | $34.78 | $34.80 | $34.80 | 800,400 |
| 2020-07-06 | $35.31 | $36.34 | $35.31 | $35.72 | $35.72 | 487,200 |
| 2020-07-02 | $34.89 | $35.78 | $34.81 | $35.13 | $35.13 | 628,900 |
| 2020-07-01 | $34.21 | $34.60 | $33.09 | $34.45 | $34.45 | 709,000 |
| 2020-06-30 | $33.00 | $34.96 | $32.63 | $34.35 | $34.35 | 805,600 |
| 2020-06-29 | $31.92 | $32.99 | $31.65 | $32.89 | $32.89 | 451,200 |
| 2020-06-26 | $34.19 | $34.44 | $31.39 | $31.55 | $31.55 | 2,179,154 |
| 2020-06-25 | $33.86 | $34.38 | $33.32 | $34.32 | $34.32 | 575,699 |
| 2020-06-24 | $34.08 | $34.61 | $33.50 | $34.01 | $34.01 | 479,677 |
| 2020-06-23 | $34.55 | $34.86 | $34.00 | $34.40 | $34.40 | 502,546 |
| 2020-06-22 | $33.02 | $34.09 | $32.48 | $33.89 | $33.89 | 381,570 |
| 2020-06-19 | $33.41 | $34.35 | $33.04 | $33.20 | $33.20 | 671,083 |
| 2020-06-18 | $33.39 | $33.71 | $32.40 | $32.94 | $32.94 | 409,542 |
| 2020-06-17 | $34.46 | $34.47 | $33.18 | $33.45 | $33.45 | 290,949 |
| 2020-06-16 | $34.29 | $34.71 | $33.61 | $34.11 | $34.11 | 477,792 |
| 2020-06-15 | $31.33 | $33.18 | $31.17 | $33.05 | $33.05 | 339,406 |
| 2020-06-12 | $32.14 | $32.76 | $31.33 | $32.13 | $32.13 | 403,392 |
| 2020-06-11 | $32.52 | $33.26 | $30.86 | $31.10 | $31.10 | 519,024 |
| 2020-06-10 | $34.18 | $34.43 | $33.73 | $33.99 | $33.99 | 287,400 |
| 2020-06-09 | $33.24 | $34.41 | $33.01 | $33.89 | $33.89 | 350,134 |
| 2020-06-08 | $34.00 | $34.47 | $33.26 | $33.63 | $33.63 | 440,278 |
| 2020-06-05 | $34.24 | $34.70 | $33.67 | $33.89 | $33.89 | 410,123 |
| 2020-06-04 | $33.60 | $34.18 | $33.04 | $33.35 | $33.35 | 441,155 |
| 2020-06-03 | $32.24 | $34.39 | $32.06 | $33.64 | $33.64 | 848,317 |
| 2020-06-02 | $32.25 | $32.85 | $31.62 | $31.79 | $31.79 | 651,611 |
| 2020-06-01 | $31.67 | $32.63 | $31.52 | $32.10 | $32.10 | 390,311 |
| 2020-05-29 | $30.70 | $31.94 | $30.38 | $31.75 | $31.75 | 486,596 |
| 2020-05-28 | $31.75 | $32.35 | $30.52 | $30.73 | $30.73 | 628,356 |
| 2020-05-27 | $31.63 | $32.21 | $29.91 | $31.74 | $31.74 | 599,309 |
| 2020-05-26 | $32.00 | $32.94 | $31.22 | $31.35 | $31.35 | 716,935 |
| 2020-05-22 | $30.25 | $30.95 | $30.01 | $30.91 | $30.91 | 564,988 |
| 2020-05-21 | $31.50 | $31.64 | $29.97 | $30.04 | $30.04 | 485,072 |
| 2020-05-20 | $31.08 | $32.22 | $31.01 | $31.32 | $31.32 | 793,820 |
| 2020-05-19 | $30.32 | $31.72 | $30.32 | $30.41 | $30.41 | 487,138 |
| 2020-05-18 | $29.14 | $30.76 | $28.81 | $30.53 | $30.53 | 675,488 |
| 2020-05-15 | $28.41 | $28.85 | $27.37 | $28.18 | $28.18 | 673,894 |
| 2020-05-14 | $28.44 | $29.18 | $27.86 | $29.15 | $29.15 | 468,536 |
| 2020-05-13 | $29.55 | $30.92 | $28.62 | $28.88 | $28.88 | 560,437 |
| 2020-05-12 | $31.06 | $31.64 | $29.71 | $29.71 | $29.71 | 534,737 |
| 2020-05-11 | $30.92 | $31.40 | $30.42 | $30.99 | $30.99 | 446,002 |
| 2020-05-08 | $30.86 | $31.24 | $30.26 | $31.15 | $31.15 | 441,844 |
| 2020-05-07 | $30.16 | $31.19 | $29.71 | $30.40 | $30.40 | 910,318 |
| 2020-05-06 | $29.41 | $30.56 | $29.25 | $29.65 | $29.65 | 471,221 |
| 2020-05-05 | $29.44 | $29.95 | $28.73 | $29.13 | $29.13 | 744,198 |
| 2020-05-04 | $28.35 | $29.70 | $27.92 | $29.01 | $29.01 | 461,900 |
| 2020-05-01 | $29.21 | $29.70 | $28.17 | $28.72 | $28.72 | 905,023 |
| 2020-04-30 | $31.55 | $32.25 | $28.80 | $30.66 | $30.66 | 1,545,258 |
| 2020-04-29 | $27.60 | $29.13 | $26.74 | $28.89 | $28.89 | 1,082,539 |
| 2020-04-28 | $27.84 | $27.84 | $26.62 | $26.63 | $26.63 | 659,477 |
| 2020-04-27 | $26.75 | $27.90 | $26.75 | $27.25 | $27.25 | 869,867 |
| 2020-04-24 | $25.65 | $26.68 | $25.36 | $26.54 | $26.54 | 584,122 |
| 2020-04-23 | $24.87 | $25.72 | $24.58 | $25.63 | $25.63 | 348,635 |
| 2020-04-22 | $23.49 | $24.96 | $23.25 | $24.76 | $24.76 | 242,184 |
| 2020-04-21 | $23.75 | $24.17 | $22.85 | $22.98 | $22.98 | 684,500 |
| 2020-04-20 | $23.84 | $25.18 | $23.84 | $24.23 | $24.23 | 520,116 |
| 2020-04-17 | $24.75 | $25.44 | $24.68 | $24.86 | $24.86 | 390,923 |
| 2020-04-16 | $24.89 | $25.04 | $23.64 | $23.94 | $23.94 | 326,922 |
| 2020-04-15 | $23.79 | $24.71 | $23.25 | $24.46 | $24.46 | 482,512 |
| 2020-04-14 | $24.51 | $25.16 | $24.29 | $24.62 | $24.62 | 227,808 |
| 2020-04-13 | $24.12 | $24.44 | $23.55 | $24.15 | $24.15 | 434,755 |
| 2020-04-09 | $23.96 | $24.71 | $23.55 | $24.21 | $24.21 | 698,835 |
| 2020-04-08 | $21.76 | $23.70 | $21.15 | $23.49 | $23.49 | 596,054 |
| 2020-04-07 | $22.95 | $22.95 | $21.01 | $21.24 | $21.24 | 626,733 |
| 2020-04-06 | $19.36 | $21.82 | $19.02 | $21.65 | $21.65 | 650,025 |
| 2020-04-03 | $18.40 | $18.75 | $17.88 | $18.55 | $18.55 | 376,232 |
| 2020-04-02 | $17.68 | $18.57 | $17.45 | $18.40 | $18.40 | 234,143 |
| 2020-04-01 | $18.15 | $18.59 | $17.61 | $17.81 | $17.81 | 318,850 |
| 2020-03-31 | $18.87 | $19.74 | $18.53 | $18.93 | $18.93 | 494,468 |
| 2020-03-30 | $18.31 | $18.99 | $17.68 | $18.84 | $18.84 | 518,919 |
| 2020-03-27 | $17.76 | $18.55 | $17.09 | $18.03 | $18.03 | 564,772 |
| 2020-03-26 | $18.42 | $18.88 | $17.90 | $18.56 | $18.56 | 407,762 |
| 2020-03-25 | $18.50 | $19.36 | $17.49 | $18.30 | $18.30 | 583,362 |
| 2020-03-24 | $17.60 | $18.68 | $17.07 | $18.50 | $18.50 | 858,233 |
| 2020-03-23 | $16.61 | $17.28 | $15.03 | $16.43 | $16.43 | 703,093 |
| 2020-03-20 | $17.43 | $18.34 | $15.89 | $16.13 | $16.13 | 674,551 |
| 2020-03-19 | $16.61 | $17.87 | $15.93 | $17.04 | $17.04 | 521,980 |
| 2020-03-18 | $16.79 | $17.48 | $15.43 | $16.61 | $16.61 | 912,720 |
| 2020-03-17 | $17.56 | $18.77 | $16.55 | $18.43 | $18.43 | 893,730 |
| 2020-03-16 | $17.24 | $17.60 | $15.53 | $17.10 | $17.10 | 1,075,875 |
| 2020-03-13 | $19.63 | $19.83 | $17.51 | $19.70 | $19.70 | 780,158 |
| 2020-03-12 | $18.94 | $19.60 | $17.00 | $18.34 | $18.34 | 843,937 |
| 2020-03-11 | $21.34 | $22.02 | $20.47 | $20.82 | $20.82 | 661,394 |
| 2020-03-10 | $21.80 | $22.37 | $20.42 | $22.34 | $22.34 | 720,960 |
| 2020-03-09 | $21.94 | $22.35 | $20.29 | $20.59 | $20.59 | 642,046 |
| 2020-03-06 | $24.00 | $24.28 | $22.24 | $24.01 | $24.01 | 614,796 |
| 2020-03-05 | $25.06 | $25.90 | $24.85 | $25.11 | $25.11 | 434,858 |
| 2020-03-04 | $26.11 | $26.17 | $25.20 | $25.95 | $25.95 | 329,231 |
| 2020-03-03 | $26.60 | $27.20 | $25.03 | $25.37 | $25.37 | 309,059 |
| 2020-03-02 | $25.58 | $26.65 | $24.74 | $26.57 | $26.57 | 413,390 |
| 2020-02-28 | $22.88 | $25.37 | $22.77 | $25.27 | $25.27 | 967,856 |
| 2020-02-27 | $25.31 | $25.53 | $24.09 | $24.14 | $24.14 | 754,100 |
| 2020-02-26 | $26.65 | $27.06 | $25.97 | $26.24 | $26.24 | 272,424 |
| 2020-02-25 | $28.20 | $28.27 | $26.60 | $26.73 | $26.73 | 434,460 |
| 2020-02-24 | $28.30 | $28.78 | $27.78 | $28.01 | $28.01 | 343,521 |
| 2020-02-21 | $30.85 | $30.85 | $29.50 | $29.81 | $29.81 | 534,608 |
| 2020-02-20 | $30.27 | $31.07 | $29.58 | $31.06 | $31.06 | 503,987 |
| 2020-02-19 | $29.25 | $30.83 | $29.20 | $30.52 | $30.52 | 575,903 |
| 2020-02-18 | $29.12 | $29.37 | $28.78 | $29.20 | $29.20 | 472,872 |
| 2020-02-14 | $29.72 | $29.83 | $29.16 | $29.63 | $29.63 | 323,946 |
| 2020-02-13 | $29.46 | $29.96 | $29.46 | $29.74 | $29.74 | 338,259 |
| 2020-02-12 | $30.05 | $30.52 | $29.52 | $29.75 | $29.75 | 381,852 |
| 2020-02-11 | $29.50 | $30.19 | $29.33 | $29.68 | $29.68 | 341,750 |
| 2020-02-10 | $28.60 | $29.14 | $28.27 | $29.09 | $29.09 | 263,373 |
| 2020-02-07 | $30.02 | $30.37 | $28.55 | $28.69 | $28.69 | 365,423 |
| 2020-02-06 | $31.66 | $31.68 | $30.36 | $30.45 | $30.45 | 317,780 |
| 2020-02-05 | $31.66 | $31.86 | $30.62 | $31.40 | $31.40 | 431,063 |
| 2020-02-04 | $29.42 | $31.03 | $29.00 | $30.97 | $30.97 | 523,705 |
| 2020-02-03 | $28.48 | $28.88 | $28.16 | $28.81 | $28.81 | 497,047 |
| 2020-01-31 | $29.49 | $29.61 | $28.32 | $28.42 | $28.42 | 590,295 |
| 2020-01-30 | $30.76 | $31.19 | $29.26 | $29.79 | $29.79 | 1,179,080 |
| 2020-01-29 | $30.53 | $31.31 | $29.43 | $30.72 | $30.72 | 3,350,377 |
| 2020-01-28 | $27.35 | $27.62 | $25.92 | $26.27 | $26.27 | 1,210,280 |
| 2020-01-27 | $28.00 | $28.60 | $27.17 | $27.20 | $27.20 | 893,171 |
| 2020-01-24 | $30.35 | $30.35 | $28.75 | $28.90 | $28.90 | 480,502 |
| 2020-01-23 | $29.61 | $30.12 | $28.89 | $30.04 | $30.04 | 341,024 |
| 2020-01-22 | $29.50 | $30.10 | $29.45 | $29.63 | $29.63 | 404,174 |
| 2020-01-21 | $28.97 | $29.37 | $28.62 | $29.34 | $29.34 | 491,477 |
| 2020-01-17 | $28.81 | $29.33 | $28.38 | $28.98 | $28.98 | 523,470 |
| 2020-01-16 | $27.91 | $28.76 | $27.79 | $28.49 | $28.49 | 420,638 |
| 2020-01-15 | $27.51 | $27.98 | $27.19 | $27.46 | $27.46 | 290,338 |
| 2020-01-14 | $27.12 | $27.46 | $26.70 | $27.36 | $27.36 | 255,528 |
| 2020-01-13 | $26.52 | $27.25 | $26.52 | $27.01 | $27.01 | 353,509 |
| 2020-01-10 | $26.49 | $26.80 | $26.26 | $26.41 | $26.41 | 225,321 |
| 2020-01-09 | $26.83 | $26.96 | $26.34 | $26.39 | $26.39 | 180,866 |
| 2020-01-08 | $26.56 | $26.86 | $26.21 | $26.58 | $26.58 | 175,507 |
| 2020-01-07 | $26.83 | $27.17 | $26.53 | $26.58 | $26.58 | 231,444 |
| 2020-01-06 | $25.78 | $26.80 | $25.50 | $26.70 | $26.70 | 371,757 |
| 2020-01-03 | $25.83 | $26.55 | $25.67 | $26.08 | $26.08 | 245,174 |
| 2020-01-02 | $27.03 | $27.03 | $26.06 | $26.30 | $26.30 | 359,402 |
| 2019-12-31 | $26.63 | $26.87 | $26.37 | $26.60 | $26.60 | 276,931 |
| 2019-12-30 | $27.36 | $27.36 | $26.59 | $26.74 | $26.74 | 290,516 |
| 2019-12-27 | $27.74 | $27.84 | $26.91 | $27.43 | $27.43 | 294,325 |
| 2019-12-26 | $27.65 | $27.75 | $27.38 | $27.63 | $27.63 | 138,711 |
| 2019-12-24 | $27.38 | $27.69 | $27.22 | $27.58 | $27.58 | 93,161 |
| 2019-12-23 | $26.85 | $27.34 | $26.60 | $27.30 | $27.30 | 385,385 |
| 2019-12-20 | $26.55 | $26.84 | $26.21 | $26.79 | $26.79 | 442,005 |
| 2019-12-19 | $26.58 | $26.86 | $26.20 | $26.48 | $26.48 | 415,860 |
| 2019-12-18 | $27.21 | $27.28 | $26.34 | $26.67 | $26.67 | 518,140 |
| 2019-12-17 | $26.84 | $27.51 | $26.50 | $27.28 | $27.28 | 748,500 |
| 2019-12-16 | $26.50 | $26.78 | $26.21 | $26.73 | $26.73 | 431,053 |
| 2019-12-13 | $26.47 | $26.85 | $26.08 | $26.25 | $26.25 | 454,972 |
| 2019-12-12 | $25.46 | $26.37 | $25.35 | $26.36 | $26.36 | 311,576 |
| 2019-12-11 | $24.77 | $25.68 | $24.63 | $25.62 | $25.62 | 252,843 |
| 2019-12-10 | $24.60 | $24.98 | $24.38 | $24.62 | $24.62 | 307,957 |
| 2019-12-09 | $25.00 | $25.17 | $24.53 | $24.56 | $24.56 | 237,663 |
| 2019-12-06 | $24.54 | $25.16 | $24.45 | $25.04 | $25.04 | 521,316 |
| 2019-12-05 | $24.32 | $24.52 | $24.16 | $24.28 | $24.28 | 377,217 |
| 2019-12-04 | $24.22 | $24.67 | $24.12 | $24.30 | $24.30 | 285,665 |
| 2019-12-03 | $23.49 | $24.12 | $23.31 | $24.07 | $24.07 | 711,804 |
| 2019-12-02 | $24.56 | $24.57 | $23.30 | $23.93 | $23.93 | 597,997 |
| 2019-11-29 | $25.06 | $25.19 | $24.55 | $24.67 | $24.67 | 289,468 |
| 2019-11-27 | $24.90 | $25.07 | $24.60 | $24.99 | $24.99 | 233,837 |
| 2019-11-26 | $24.79 | $25.28 | $24.70 | $24.84 | $24.84 | 384,756 |
| 2019-11-25 | $24.26 | $24.97 | $24.26 | $24.78 | $24.78 | 345,387 |
| 2019-11-22 | $24.53 | $24.62 | $23.75 | $24.22 | $24.22 | 322,777 |
| 2019-11-21 | $24.25 | $24.81 | $24.02 | $24.36 | $24.36 | 427,957 |
| 2019-11-20 | $25.47 | $25.58 | $24.42 | $24.50 | $24.50 | 443,925 |
| 2019-11-19 | $25.65 | $26.01 | $25.41 | $25.74 | $25.74 | 525,737 |
| 2019-11-18 | $25.80 | $26.25 | $25.61 | $25.69 | $25.69 | 669,762 |
| 2019-11-15 | $26.88 | $27.16 | $25.79 | $25.91 | $25.91 | 920,417 |
| 2019-11-14 | $26.49 | $26.99 | $26.01 | $26.63 | $26.63 | 964,020 |
| 2019-11-13 | $26.00 | $26.95 | $23.44 | $26.49 | $26.49 | 1,853,961 |
| 2019-11-12 | $23.48 | $24.46 | $23.48 | $24.31 | $24.31 | 1,410,845 |
| 2019-11-11 | $22.89 | $23.70 | $22.52 | $23.45 | $23.45 | 1,194,510 |
| 2019-11-08 | $22.82 | $23.14 | $22.74 | $23.07 | $23.07 | 706,341 |
| 2019-11-07 | $23.37 | $23.63 | $22.90 | $22.97 | $22.97 | 381,105 |
| 2019-11-06 | $23.92 | $23.92 | $23.02 | $23.13 | $23.13 | 396,913 |
| 2019-11-05 | $24.15 | $25.29 | $24.09 | $24.11 | $24.11 | 800,642 |
| 2019-11-04 | $23.78 | $24.15 | $23.42 | $24.09 | $24.09 | 381,700 |
| 2019-11-01 | $22.99 | $23.71 | $22.75 | $23.44 | $23.44 | 328,096 |
| 2019-10-31 | $22.23 | $22.98 | $22.08 | $22.74 | $22.74 | 568,989 |
| 2019-10-30 | $21.71 | $22.38 | $21.59 | $22.31 | $22.31 | 413,453 |
| 2019-10-29 | $22.00 | $22.14 | $21.53 | $21.63 | $21.63 | 205,626 |
| 2019-10-28 | $21.41 | $22.03 | $21.41 | $21.90 | $21.90 | 194,044 |
| 2019-10-25 | $21.22 | $21.48 | $21.09 | $21.26 | $21.26 | 247,602 |
| 2019-10-24 | $21.47 | $21.96 | $21.02 | $21.02 | $21.02 | 306,057 |
| 2019-10-23 | $21.20 | $21.58 | $21.00 | $21.13 | $21.13 | 252,966 |
| 2019-10-22 | $21.62 | $21.72 | $21.08 | $21.44 | $21.44 | 300,739 |
| 2019-10-21 | $21.25 | $21.59 | $21.21 | $21.46 | $21.46 | 250,923 |
| 2019-10-18 | $21.24 | $21.36 | $20.89 | $21.04 | $21.04 | 282,666 |
| 2019-10-17 | $21.60 | $21.79 | $21.29 | $21.34 | $21.34 | 166,318 |
| 2019-10-16 | $21.73 | $21.80 | $21.15 | $21.38 | $21.38 | 349,378 |
| 2019-10-15 | $21.39 | $22.20 | $21.39 | $21.77 | $21.77 | 354,838 |
| 2019-10-14 | $22.02 | $22.22 | $21.37 | $21.38 | $21.38 | 259,270 |
| 2019-10-11 | $21.83 | $22.39 | $21.62 | $22.13 | $22.13 | 392,798 |
| 2019-10-10 | $21.09 | $21.74 | $21.09 | $21.37 | $21.37 | 313,313 |
| 2019-10-09 | $21.09 | $21.16 | $20.78 | $21.03 | $21.03 | 261,081 |
| 2019-10-08 | $21.34 | $21.53 | $20.81 | $20.83 | $20.83 | 829,674 |
| 2019-10-07 | $21.28 | $21.71 | $21.22 | $21.61 | $21.61 | 830,293 |
| 2019-10-04 | $20.28 | $21.44 | $20.22 | $21.38 | $21.38 | 647,745 |
| 2019-10-03 | $19.78 | $20.35 | $19.44 | $20.35 | $20.35 | 592,104 |
| 2019-10-02 | $20.24 | $20.41 | $19.56 | $19.83 | $19.83 | 712,668 |
| 2019-10-01 | $21.64 | $21.67 | $20.35 | $20.50 | $20.50 | 654,655 |
| 2019-09-30 | $21.76 | $21.87 | $21.47 | $21.50 | $21.50 | 740,541 |
| 2019-09-27 | $23.04 | $23.23 | $21.65 | $21.68 | $21.68 | 464,626 |
| 2019-09-26 | $22.83 | $23.13 | $22.57 | $23.05 | $23.05 | 337,514 |
| 2019-09-25 | $21.98 | $22.83 | $21.98 | $22.71 | $22.71 | 362,693 |
| 2019-09-24 | $22.14 | $22.25 | $21.66 | $22.11 | $22.11 | 406,512 |
| 2019-09-23 | $21.81 | $22.20 | $21.33 | $22.07 | $22.07 | 509,262 |
| 2019-09-20 | $22.44 | $22.60 | $21.82 | $22.00 | $22.00 | 528,949 |
| 2019-09-19 | $22.57 | $22.77 | $22.27 | $22.44 | $22.44 | 331,090 |
| 2019-09-18 | $22.87 | $22.90 | $21.81 | $22.44 | $22.44 | 463,222 |
| 2019-09-17 | $23.10 | $23.20 | $22.68 | $22.88 | $22.88 | 250,174 |
| 2019-09-16 | $22.61 | $23.21 | $22.19 | $23.12 | $23.12 | 438,579 |
| 2019-09-13 | $23.06 | $23.39 | $22.60 | $22.76 | $22.76 | 614,103 |
| 2019-09-12 | $23.01 | $23.38 | $22.46 | $23.29 | $23.29 | 583,390 |
| 2019-09-11 | $22.26 | $23.64 | $22.11 | $23.00 | $23.00 | 795,852 |
| 2019-09-10 | $21.75 | $22.21 | $21.45 | $22.19 | $22.19 | 357,907 |
| 2019-09-09 | $21.20 | $21.82 | $21.01 | $21.78 | $21.78 | 448,804 |
| 2019-09-06 | $20.55 | $21.08 | $20.36 | $21.01 | $21.01 | 407,500 |
| 2019-09-05 | $20.34 | $21.34 | $20.26 | $20.55 | $20.55 | 700,230 |
| 2019-09-04 | $19.71 | $20.20 | $19.70 | $20.17 | $20.17 | 317,572 |
| 2019-09-03 | $19.48 | $19.52 | $18.93 | $19.48 | $19.48 | 422,724 |
| 2019-08-30 | $19.70 | $20.05 | $19.54 | $19.64 | $19.64 | 612,725 |
| 2019-08-29 | $19.00 | $19.81 | $18.88 | $19.64 | $19.64 | 407,016 |
| 2019-08-28 | $18.54 | $18.84 | $18.33 | $18.70 | $18.70 | 255,660 |
| 2019-08-27 | $19.10 | $19.27 | $18.64 | $18.69 | $18.69 | 348,259 |
| 2019-08-26 | $19.24 | $19.24 | $18.71 | $18.90 | $18.90 | 253,892 |
| 2019-08-23 | $19.98 | $20.10 | $18.58 | $18.96 | $18.96 | 667,061 |
| 2019-08-22 | $20.18 | $20.50 | $19.85 | $20.14 | $20.14 | 392,707 |
| 2019-08-21 | $20.08 | $20.22 | $19.85 | $20.21 | $20.21 | 290,873 |
| 2019-08-20 | $19.94 | $20.14 | $19.72 | $19.86 | $19.86 | 353,443 |
| 2019-08-19 | $20.33 | $20.50 | $19.79 | $19.83 | $19.83 | 419,635 |
| 2019-08-16 | $19.61 | $20.19 | $19.58 | $19.94 | $19.94 | 670,675 |
| 2019-08-15 | $19.29 | $19.63 | $19.08 | $19.52 | $19.52 | 479,108 |
| 2019-08-14 | $19.51 | $19.65 | $19.16 | $19.18 | $19.18 | 640,747 |
| 2019-08-13 | $19.64 | $20.48 | $19.49 | $19.96 | $19.96 | 641,948 |
| 2019-08-12 | $19.71 | $20.00 | $19.46 | $19.81 | $19.81 | 542,215 |
| 2019-08-09 | $20.34 | $20.37 | $19.77 | $19.86 | $19.86 | 540,233 |
| 2019-08-08 | $20.05 | $20.83 | $19.99 | $20.49 | $20.49 | 716,876 |
| 2019-08-07 | $19.45 | $19.94 | $19.30 | $19.91 | $19.91 | 522,100 |
| 2019-08-06 | $20.23 | $20.28 | $19.36 | $19.69 | $19.69 | 872,955 |
| 2019-08-05 | $18.82 | $20.26 | $18.58 | $20.02 | $20.02 | 912,583 |
| 2019-08-02 | $19.98 | $19.99 | $17.71 | $19.40 | $19.40 | 2,495,304 |
| 2019-08-01 | $19.67 | $20.63 | $19.43 | $19.68 | $19.68 | 1,876,846 |
| 2019-07-31 | $19.62 | $19.85 | $19.26 | $19.62 | $19.62 | 1,107,453 |
| 2019-07-30 | $19.16 | $19.83 | $19.06 | $19.72 | $19.72 | 673,180 |
| 2019-07-29 | $19.66 | $19.66 | $18.90 | $19.47 | $19.47 | 777,357 |
| 2019-07-26 | $18.96 | $19.79 | $18.73 | $19.70 | $19.70 | 1,134,706 |
| 2019-07-25 | $19.36 | $19.39 | $18.64 | $18.89 | $18.89 | 891,579 |
| 2019-07-24 | $18.59 | $19.60 | $18.54 | $19.45 | $19.45 | 1,376,009 |
| 2019-07-23 | $17.66 | $18.58 | $17.59 | $18.50 | $18.50 | 1,129,929 |
| 2019-07-22 | $17.63 | $17.75 | $17.21 | $17.49 | $17.49 | 603,804 |
| 2019-07-19 | $17.57 | $17.82 | $17.20 | $17.59 | $17.59 | 687,972 |
| 2019-07-18 | $17.56 | $17.90 | $16.81 | $17.55 | $17.55 | 1,069,587 |
| 2019-07-17 | $16.52 | $17.71 | $16.37 | $17.57 | $17.57 | 2,250,488 |
| 2019-07-16 | $15.57 | $15.77 | $15.26 | $15.55 | $15.55 | 406,806 |
| 2019-07-15 | $16.10 | $16.17 | $15.53 | $15.56 | $15.56 | 943,562 |
| 2019-07-12 | $15.89 | $16.18 | $15.73 | $16.04 | $16.04 | 455,637 |
| 2019-07-11 | $16.65 | $16.75 | $15.63 | $15.79 | $15.79 | 628,026 |
| 2019-07-10 | $16.43 | $16.64 | $16.27 | $16.58 | $16.58 | 580,208 |
| 2019-07-09 | $15.34 | $16.51 | $15.25 | $16.26 | $16.26 | 1,786,492 |
| 2019-07-08 | $15.03 | $15.44 | $14.96 | $15.29 | $15.29 | 431,005 |
| 2019-07-05 | $15.04 | $15.27 | $14.92 | $15.16 | $15.16 | 237,128 |
| 2019-07-03 | $15.45 | $15.45 | $15.17 | $15.21 | $15.21 | 243,402 |
| 2019-07-02 | $15.53 | $15.80 | $15.27 | $15.43 | $15.43 | 408,437 |
| 2019-07-01 | $15.98 | $16.33 | $15.35 | $15.50 | $15.50 | 956,658 |
| 2019-06-28 | $14.79 | $15.27 | $14.76 | $15.13 | $15.13 | 839,808 |
| 2019-06-27 | $14.06 | $14.73 | $14.06 | $14.72 | $14.72 | 891,845 |
| 2019-06-26 | $13.78 | $14.28 | $13.69 | $13.95 | $13.95 | 463,335 |
| 2019-06-25 | $14.20 | $14.27 | $13.53 | $13.53 | $13.53 | 524,631 |
| 2019-06-24 | $14.52 | $14.61 | $14.09 | $14.13 | $14.13 | 703,190 |
| 2019-06-21 | $14.34 | $14.80 | $14.34 | $14.56 | $14.56 | 1,122,195 |
| 2019-06-20 | $14.25 | $14.71 | $14.03 | $14.70 | $14.70 | 1,064,836 |
| 2019-06-19 | $14.00 | $15.00 | $13.81 | $13.90 | $13.90 | 3,221,891 |
| 2019-06-18 | $14.61 | $14.91 | $14.25 | $14.42 | $14.42 | 1,323,070 |
| 2019-06-17 | $14.28 | $14.60 | $14.10 | $14.42 | $14.42 | 1,272,734 |
| 2019-06-14 | $14.60 | $14.78 | $14.20 | $14.25 | $14.25 | 334,530 |
| 2019-06-13 | $14.75 | $15.06 | $14.42 | $14.85 | $14.85 | 377,729 |
| 2019-06-12 | $14.90 | $14.90 | $14.48 | $14.58 | $14.58 | 359,444 |
| 2019-06-11 | $15.82 | $15.83 | $14.86 | $15.00 | $15.00 | 382,830 |
| 2019-06-10 | $15.28 | $15.91 | $15.28 | $15.57 | $15.57 | 606,764 |
| 2019-06-07 | $15.07 | $15.24 | $14.91 | $15.14 | $15.14 | 524,271 |
| 2019-06-06 | $14.99 | $15.14 | $14.78 | $15.01 | $15.01 | 297,629 |
| 2019-06-05 | $15.32 | $15.32 | $14.75 | $15.04 | $15.04 | 403,814 |
| 2019-06-04 | $15.36 | $15.57 | $15.13 | $15.21 | $15.21 | 964,066 |
| 2019-06-03 | $14.34 | $15.10 | $14.15 | $15.05 | $15.05 | 1,190,218 |
| 2019-05-31 | $14.39 | $14.66 | $13.97 | $14.15 | $14.15 | 787,307 |
| 2019-05-30 | $14.74 | $14.93 | $14.41 | $14.66 | $14.66 | 856,541 |
| 2019-05-29 | $14.14 | $15.08 | $14.09 | $14.72 | $14.72 | 1,011,207 |
| 2019-05-28 | $14.06 | $14.69 | $13.76 | $14.35 | $14.35 | 1,722,219 |
| 2019-05-24 | $13.94 | $14.31 | $13.93 | $14.01 | $14.01 | 1,164,561 |
| 2019-05-23 | $13.59 | $14.13 | $13.35 | $13.75 | $13.75 | 777,808 |
| 2019-05-22 | $13.40 | $13.60 | $13.27 | $13.39 | $13.39 | 557,268 |
| 2019-05-21 | $13.50 | $13.81 | $13.42 | $13.60 | $13.60 | 1,043,935 |
| 2019-05-20 | $13.66 | $13.70 | $13.01 | $13.22 | $13.22 | 1,007,638 |
| 2019-05-17 | $14.35 | $14.91 | $14.05 | $14.15 | $14.15 | 854,152 |
| 2019-05-16 | $14.35 | $14.84 | $13.73 | $14.71 | $14.71 | 3,294,290 |
| 2019-05-15 | $14.23 | $14.74 | $14.00 | $14.35 | $14.35 | 1,271,405 |
| 2019-05-14 | $14.18 | $14.66 | $14.06 | $14.53 | $14.53 | 669,853 |
| 2019-05-13 | $14.71 | $14.76 | $13.57 | $13.90 | $13.90 | 1,041,197 |
| 2019-05-10 | $15.31 | $15.49 | $14.42 | $15.20 | $15.20 | 877,900 |
| 2019-05-09 | $15.33 | $15.83 | $14.84 | $15.42 | $15.42 | 1,294,488 |
| 2019-05-08 | $13.93 | $16.93 | $13.76 | $15.66 | $15.66 | 6,247,380 |
| 2019-05-07 | $13.01 | $13.23 | $12.33 | $12.60 | $12.60 | 1,147,902 |
| 2019-05-06 | $13.15 | $13.32 | $12.94 | $13.19 | $13.19 | 1,512,432 |
| 2019-05-03 | $13.74 | $13.85 | $13.44 | $13.53 | $13.53 | 1,051,134 |
| 2019-05-02 | $13.54 | $13.88 | $13.25 | $13.68 | $13.68 | 686,562 |
| 2019-05-01 | $14.05 | $14.17 | $13.45 | $13.59 | $13.59 | 877,952 |
| 2019-04-30 | $14.07 | $14.38 | $13.86 | $13.89 | $13.89 | 1,030,822 |
| 2019-04-29 | $14.41 | $14.66 | $14.02 | $14.05 | $14.05 | 599,027 |
| 2019-04-26 | $14.25 | $14.42 | $13.78 | $14.35 | $14.35 | 538,453 |
| 2019-04-25 | $14.98 | $15.68 | $14.26 | $14.36 | $14.36 | 1,429,766 |
| 2019-04-24 | $15.10 | $16.24 | $15.05 | $15.85 | $15.85 | 2,640,087 |
| 2019-04-23 | $16.26 | $16.46 | $16.11 | $16.21 | $16.21 | 672,689 |
| 2019-04-22 | $16.42 | $16.43 | $16.14 | $16.20 | $16.20 | 392,857 |
| 2019-04-18 | $16.49 | $16.83 | $16.36 | $16.41 | $16.41 | 500,027 |
| 2019-04-17 | $16.94 | $17.24 | $16.17 | $16.55 | $16.55 | 519,881 |
| 2019-04-16 | $16.50 | $16.73 | $16.35 | $16.69 | $16.69 | 881,921 |
| 2019-04-15 | $16.29 | $16.87 | $16.25 | $16.38 | $16.38 | 944,314 |
| 2019-04-12 | $16.39 | $16.53 | $15.90 | $16.15 | $16.15 | 808,682 |
| 2019-04-11 | $17.70 | $17.70 | $16.14 | $16.16 | $16.16 | 1,450,265 |
| 2019-04-10 | $17.96 | $18.32 | $17.95 | $18.22 | $18.22 | 377,165 |
| 2019-04-09 | $18.41 | $18.80 | $17.91 | $17.95 | $17.95 | 450,152 |
| 2019-04-08 | $17.86 | $17.96 | $17.64 | $17.94 | $17.94 | 228,182 |
| 2019-04-05 | $18.17 | $18.36 | $17.95 | $17.96 | $17.96 | 307,784 |
| 2019-04-04 | $17.98 | $18.34 | $17.80 | $18.00 | $18.00 | 382,089 |
| 2019-04-03 | $17.60 | $18.25 | $17.44 | $17.94 | $17.94 | 518,715 |
| 2019-04-02 | $17.34 | $17.47 | $16.99 | $17.29 | $17.29 | 410,793 |
| 2019-04-01 | $16.99 | $17.45 | $16.78 | $17.33 | $17.33 | 402,496 |
| 2019-03-29 | $16.65 | $16.87 | $16.42 | $16.71 | $16.71 | 339,675 |
| 2019-03-28 | $16.46 | $16.75 | $16.33 | $16.48 | $16.48 | 305,676 |
| 2019-03-27 | $16.72 | $16.89 | $16.00 | $16.45 | $16.45 | 1,274,363 |
| 2019-03-26 | $17.73 | $18.02 | $17.58 | $17.80 | $17.80 | 715,289 |
| 2019-03-25 | $17.83 | $18.07 | $17.46 | $17.50 | $17.50 | 480,111 |
| 2019-03-22 | $18.94 | $19.09 | $17.95 | $17.97 | $17.97 | 466,876 |
| 2019-03-21 | $18.81 | $19.36 | $18.64 | $19.07 | $19.07 | 547,852 |
| 2019-03-20 | $19.17 | $19.43 | $18.85 | $18.88 | $18.88 | 342,754 |
| 2019-03-19 | $19.20 | $19.32 | $18.93 | $19.18 | $19.18 | 413,659 |
| 2019-03-18 | $19.35 | $19.41 | $18.72 | $19.08 | $19.08 | 440,090 |
| 2019-03-15 | $18.71 | $19.61 | $18.71 | $19.34 | $19.34 | 828,374 |
| 2019-03-14 | $18.59 | $18.77 | $18.44 | $18.56 | $18.56 | 243,106 |
| 2019-03-13 | $18.41 | $18.71 | $18.28 | $18.60 | $18.60 | 276,678 |
| 2019-03-12 | $18.36 | $18.47 | $18.07 | $18.29 | $18.29 | 249,907 |
| 2019-03-11 | $17.54 | $18.31 | $17.51 | $18.30 | $18.30 | 405,884 |
| 2019-03-08 | $17.33 | $17.72 | $17.33 | $17.47 | $17.47 | 462,350 |
| 2019-03-07 | $17.52 | $17.80 | $17.17 | $17.60 | $17.60 | 385,937 |
| 2019-03-06 | $18.62 | $18.62 | $17.53 | $17.58 | $17.58 | 582,350 |
| 2019-03-05 | $19.17 | $19.43 | $18.62 | $18.63 | $18.63 | 293,517 |
| 2019-03-04 | $19.70 | $20.07 | $19.14 | $19.22 | $19.22 | 602,500 |
| 2019-03-01 | $19.30 | $19.72 | $19.09 | $19.53 | $19.53 | 799,420 |
| 2019-02-28 | $19.18 | $19.29 | $18.85 | $19.09 | $19.09 | 337,868 |
| 2019-02-27 | $19.02 | $19.43 | $18.75 | $19.28 | $19.28 | 530,113 |
| 2019-02-26 | $19.11 | $19.61 | $18.87 | $19.27 | $19.27 | 565,957 |
| 2019-02-25 | $18.57 | $19.37 | $18.54 | $19.21 | $19.21 | 547,618 |
| 2019-02-22 | $17.88 | $18.32 | $17.68 | $18.31 | $18.31 | 253,386 |
| 2019-02-21 | $17.79 | $18.19 | $17.56 | $17.71 | $17.71 | 489,942 |
| 2019-02-20 | $17.50 | $17.94 | $17.40 | $17.77 | $17.77 | 489,445 |
| 2019-02-19 | $17.69 | $17.77 | $17.27 | $17.42 | $17.42 | 424,922 |
| 2019-02-15 | $17.46 | $17.93 | $17.22 | $17.77 | $17.77 | 454,416 |
| 2019-02-14 | $17.28 | $17.65 | $17.25 | $17.37 | $17.37 | 295,959 |
| 2019-02-13 | $17.32 | $17.78 | $17.26 | $17.34 | $17.34 | 524,358 |
| 2019-02-12 | $17.19 | $17.57 | $16.79 | $17.28 | $17.28 | 505,460 |
| 2019-02-11 | $16.50 | $17.02 | $16.28 | $16.96 | $16.96 | 460,534 |
| 2019-02-08 | $15.45 | $16.61 | $15.36 | $16.46 | $16.46 | 588,592 |
| 2019-02-07 | $15.02 | $16.00 | $15.00 | $15.63 | $15.63 | 1,318,985 |
| 2019-02-06 | $15.65 | $16.16 | $15.25 | $15.26 | $15.26 | 2,973,577 |
| 2019-02-05 | $18.85 | $18.99 | $18.09 | $18.23 | $18.23 | 727,149 |
| 2019-02-04 | $18.02 | $18.94 | $17.91 | $18.91 | $18.91 | 698,155 |
| 2019-02-01 | $18.02 | $18.36 | $17.72 | $18.04 | $18.04 | 414,044 |
| 2019-01-31 | $17.52 | $18.36 | $17.43 | $18.03 | $18.03 | 608,221 |
| 2019-01-30 | $17.53 | $17.80 | $17.07 | $17.59 | $17.59 | 388,788 |
| 2019-01-29 | $17.43 | $17.47 | $17.12 | $17.31 | $17.31 | 289,550 |
| 2019-01-28 | $17.35 | $18.03 | $17.03 | $17.47 | $17.47 | 606,126 |
| 2019-01-25 | $17.28 | $18.11 | $17.18 | $17.92 | $17.92 | 725,220 |
| 2019-01-24 | $16.21 | $17.54 | $16.05 | $17.28 | $17.28 | 648,813 |
| 2019-01-23 | $16.11 | $16.43 | $15.65 | $16.00 | $16.00 | 285,255 |
| 2019-01-22 | $16.55 | $16.55 | $15.88 | $16.00 | $16.00 | 343,679 |
| 2019-01-18 | $16.67 | $16.81 | $16.37 | $16.67 | $16.67 | 431,412 |
| 2019-01-17 | $16.01 | $16.60 | $15.74 | $16.53 | $16.53 | 385,164 |
| 2019-01-16 | $16.69 | $17.02 | $16.26 | $16.30 | $16.30 | 301,193 |
| 2019-01-15 | $16.15 | $16.81 | $16.04 | $16.59 | $16.59 | 357,791 |
| 2019-01-14 | $16.48 | $16.67 | $15.78 | $16.12 | $16.12 | 394,428 |
| 2019-01-11 | $16.33 | $17.01 | $16.11 | $16.78 | $16.78 | 526,360 |
| 2019-01-10 | $15.96 | $16.63 | $15.66 | $16.43 | $16.43 | 413,634 |
| 2019-01-09 | $15.54 | $16.25 | $15.42 | $16.12 | $16.12 | 667,722 |
| 2019-01-08 | $15.55 | $15.79 | $14.97 | $15.42 | $15.42 | 701,910 |
| 2019-01-07 | $14.77 | $15.56 | $14.46 | $15.22 | $15.22 | 948,353 |
| 2019-01-04 | $14.45 | $14.86 | $14.38 | $14.68 | $14.68 | 621,871 |
| 2019-01-03 | $14.56 | $14.79 | $13.90 | $14.14 | $14.14 | 1,121,175 |
| 2019-01-02 | $14.17 | $15.25 | $14.17 | $14.87 | $14.87 | 695,752 |
| 2018-12-31 | $15.16 | $15.16 | $14.32 | $14.51 | $14.51 | 540,867 |
| 2018-12-28 | $14.95 | $15.22 | $14.54 | $15.00 | $15.00 | 753,897 |
| 2018-12-27 | $14.69 | $15.19 | $14.22 | $14.86 | $14.86 | 401,097 |
| 2018-12-26 | $14.10 | $15.04 | $13.96 | $14.99 | $14.99 | 671,708 |
| 2018-12-24 | $13.80 | $14.38 | $13.75 | $13.91 | $13.91 | 261,624 |
| 2018-12-21 | $14.74 | $14.74 | $13.99 | $14.07 | $14.07 | 547,918 |
| 2018-12-20 | $14.70 | $15.11 | $14.30 | $14.56 | $14.56 | 498,096 |
| 2018-12-19 | $15.65 | $15.66 | $14.55 | $14.69 | $14.69 | 584,077 |
| 2018-12-18 | $15.57 | $16.15 | $15.47 | $15.74 | $15.74 | 948,265 |
| 2018-12-17 | $15.53 | $15.78 | $15.15 | $15.39 | $15.39 | 913,156 |
| 2018-12-14 | $15.50 | $16.18 | $15.39 | $15.56 | $15.56 | 601,950 |
| 2018-12-13 | $16.18 | $16.40 | $15.78 | $15.85 | $15.85 | 515,791 |
| 2018-12-12 | $16.31 | $16.50 | $15.92 | $16.07 | $16.07 | 884,788 |
| 2018-12-11 | $16.26 | $16.82 | $15.65 | $15.98 | $15.98 | 799,237 |
| 2018-12-10 | $15.59 | $16.16 | $15.59 | $15.89 | $15.89 | 628,715 |
| 2018-12-07 | $15.89 | $16.38 | $15.36 | $15.64 | $15.64 | 987,253 |
| 2018-12-06 | $16.73 | $16.93 | $15.51 | $15.95 | $15.95 | 1,269,144 |
| 2018-12-04 | $17.98 | $18.20 | $17.39 | $17.58 | $17.58 | 820,775 |
| 2018-12-03 | $18.49 | $18.82 | $17.91 | $18.14 | $18.14 | 838,824 |
| 2018-11-30 | $17.45 | $17.91 | $17.06 | $17.77 | $17.77 | 1,209,096 |
| 2018-11-29 | $18.01 | $18.41 | $17.47 | $17.50 | $17.50 | 602,797 |
| 2018-11-28 | $17.37 | $18.27 | $17.06 | $18.25 | $18.25 | 519,340 |
| 2018-11-27 | $17.48 | $17.65 | $17.08 | $17.15 | $17.15 | 419,119 |
| 2018-11-26 | $17.50 | $18.10 | $17.34 | $17.71 | $17.71 | 641,696 |
| 2018-11-23 | $17.06 | $17.38 | $16.78 | $17.13 | $17.13 | 357,128 |
| 2018-11-21 | $17.48 | $17.96 | $17.13 | $17.38 | $17.38 | 364,863 |
| 2018-11-20 | $16.21 | $17.36 | $16.02 | $17.17 | $17.17 | 900,330 |
| 2018-11-19 | $17.91 | $18.00 | $16.57 | $16.71 | $16.71 | 966,323 |
| 2018-11-16 | $17.22 | $18.06 | $17.13 | $18.01 | $18.01 | 802,502 |
| 2018-11-15 | $17.75 | $18.35 | $17.13 | $17.72 | $17.72 | 1,372,697 |
| 2018-11-14 | $17.62 | $18.38 | $16.32 | $17.95 | $17.95 | 3,140,466 |
| 2018-11-13 | $15.08 | $15.55 | $14.91 | $15.14 | $15.14 | 1,036,884 |
| 2018-11-12 | $15.78 | $15.87 | $14.85 | $14.89 | $14.89 | 1,009,259 |
| 2018-11-09 | $15.93 | $16.72 | $15.61 | $16.07 | $16.07 | 871,160 |
| 2018-11-08 | $15.80 | $16.21 | $15.56 | $15.87 | $15.87 | 762,895 |
| 2018-11-07 | $15.96 | $16.08 | $15.10 | $15.92 | $15.92 | 820,061 |
| 2018-11-06 | $15.90 | $16.27 | $15.60 | $16.06 | $16.06 | 685,805 |
| 2018-11-05 | $16.50 | $16.52 | $15.41 | $16.07 | $16.07 | 806,022 |
| 2018-11-02 | $16.00 | $17.09 | $15.89 | $16.53 | $16.53 | 1,118,783 |
| 2018-11-01 | $14.21 | $15.94 | $14.14 | $15.90 | $15.90 | 2,956,092 |
| 2018-10-31 | $14.12 | $14.40 | $13.89 | $14.07 | $14.07 | 706,397 |
| 2018-10-30 | $13.67 | $14.27 | $13.60 | $13.86 | $13.86 | 564,661 |
| 2018-10-29 | $13.77 | $14.02 | $13.44 | $13.69 | $13.69 | 791,229 |
| 2018-10-26 | $13.80 | $13.83 | $13.07 | $13.59 | $13.59 | 934,179 |
| 2018-10-25 | $13.60 | $14.74 | $13.55 | $14.28 | $14.28 | 1,163,166 |
| 2018-10-24 | $14.58 | $14.82 | $13.48 | $13.48 | $13.48 | 1,193,159 |
| 2018-10-23 | $14.50 | $14.86 | $13.98 | $14.72 | $14.72 | 1,019,164 |
| 2018-10-22 | $14.95 | $15.27 | $14.81 | $14.85 | $14.85 | 682,283 |
| 2018-10-19 | $15.35 | $15.75 | $14.75 | $14.80 | $14.80 | 813,831 |
| 2018-10-18 | $16.34 | $16.50 | $15.27 | $15.28 | $15.28 | 801,347 |
| 2018-10-17 | $17.09 | $17.21 | $16.50 | $16.76 | $16.76 | 614,364 |
| 2018-10-16 | $15.94 | $17.11 | $15.94 | $16.95 | $16.95 | 640,209 |
| 2018-10-15 | $15.75 | $15.95 | $15.22 | $15.65 | $15.65 | 1,040,059 |
| 2018-10-12 | $15.99 | $16.07 | $15.42 | $15.66 | $15.66 | 578,582 |
| 2018-10-11 | $15.50 | $15.84 | $15.31 | $15.42 | $15.42 | 891,516 |
| 2018-10-10 | $16.62 | $16.69 | $15.66 | $15.69 | $15.69 | 996,553 |
| 2018-10-09 | $16.80 | $17.18 | $16.55 | $16.84 | $16.84 | 627,125 |
| 2018-10-08 | $17.78 | $17.83 | $16.53 | $17.03 | $17.03 | 1,202,726 |
| 2018-10-05 | $19.01 | $19.18 | $17.61 | $17.76 | $17.76 | 757,594 |
| 2018-10-04 | $19.56 | $19.83 | $18.95 | $19.09 | $19.09 | 446,610 |
| 2018-10-03 | $19.66 | $20.04 | $19.10 | $19.64 | $19.64 | 599,039 |
| 2018-10-02 | $19.95 | $20.36 | $19.35 | $19.53 | $19.53 | 437,084 |
| 2018-10-01 | $20.80 | $20.88 | $19.93 | $20.01 | $20.01 | 392,244 |
| 2018-09-28 | $19.87 | $20.80 | $19.86 | $20.60 | $20.60 | 656,174 |
| 2018-09-27 | $19.57 | $20.15 | $19.40 | $19.83 | $19.83 | 488,403 |
| 2018-09-26 | $20.09 | $20.28 | $19.34 | $19.38 | $19.38 | 565,500 |
| 2018-09-25 | $21.00 | $21.03 | $20.04 | $20.20 | $20.20 | 581,634 |
| 2018-09-24 | $21.12 | $21.58 | $20.79 | $20.96 | $20.96 | 455,066 |
| 2018-09-21 | $22.54 | $22.62 | $21.39 | $21.41 | $21.41 | 688,180 |
| 2018-09-20 | $21.77 | $22.52 | $21.63 | $22.46 | $22.46 | 399,393 |
| 2018-09-19 | $21.42 | $21.57 | $20.97 | $21.56 | $21.56 | 593,811 |
| 2018-09-18 | $20.49 | $21.38 | $20.33 | $21.30 | $21.30 | 698,973 |
| 2018-09-17 | $20.07 | $20.70 | $20.03 | $20.34 | $20.34 | 406,396 |
| 2018-09-14 | $20.00 | $20.44 | $19.72 | $20.27 | $20.27 | 506,662 |
| 2018-09-13 | $19.44 | $20.05 | $19.35 | $19.79 | $19.79 | 715,279 |
| 2018-09-12 | $21.00 | $21.40 | $18.69 | $19.38 | $19.38 | 2,353,300 |
| 2018-09-11 | $22.17 | $22.24 | $21.47 | $21.98 | $21.98 | 388,667 |
| 2018-09-10 | $22.02 | $22.58 | $21.83 | $22.25 | $22.25 | 260,172 |
| 2018-09-07 | $21.90 | $22.48 | $21.65 | $21.89 | $21.89 | 411,473 |
| 2018-09-06 | $22.67 | $22.67 | $21.75 | $21.81 | $21.81 | 394,989 |
| 2018-09-05 | $22.57 | $22.75 | $21.80 | $22.68 | $22.68 | 505,231 |
| 2018-09-04 | $22.88 | $23.23 | $22.00 | $22.71 | $22.71 | 356,664 |
| 2018-08-31 | $22.23 | $23.13 | $22.23 | $23.05 | $23.05 | 538,861 |
| 2018-08-30 | $22.91 | $23.10 | $22.24 | $22.31 | $22.31 | 743,120 |
| 2018-08-29 | $23.59 | $23.62 | $22.78 | $22.99 | $22.99 | 492,510 |
| 2018-08-28 | $23.51 | $23.67 | $23.03 | $23.51 | $23.51 | 363,503 |
| 2018-08-27 | $23.03 | $23.71 | $22.98 | $23.37 | $23.37 | 334,691 |
| 2018-08-24 | $23.24 | $23.37 | $22.49 | $22.86 | $22.86 | 387,722 |
| 2018-08-23 | $22.67 | $23.40 | $22.67 | $23.10 | $23.10 | 291,660 |
| 2018-08-22 | $23.11 | $23.37 | $22.50 | $22.65 | $22.65 | 423,836 |
| 2018-08-21 | $22.67 | $23.21 | $22.52 | $23.17 | $23.17 | 501,014 |
| 2018-08-20 | $21.91 | $22.03 | $21.64 | $21.69 | $21.69 | 360,519 |
| 2018-08-17 | $21.33 | $21.95 | $20.98 | $21.89 | $21.89 | 293,844 |
| 2018-08-16 | $21.16 | $21.74 | $21.06 | $21.48 | $21.48 | 539,057 |
| 2018-08-15 | $21.75 | $21.85 | $20.86 | $20.92 | $20.92 | 464,247 |
| 2018-08-14 | $21.98 | $22.64 | $21.54 | $21.83 | $21.83 | 915,045 |
| 2018-08-13 | $23.25 | $23.35 | $22.62 | $22.95 | $22.95 | 304,578 |
| 2018-08-10 | $23.52 | $23.79 | $22.92 | $23.30 | $23.30 | 329,494 |
| 2018-08-09 | $23.19 | $24.11 | $22.92 | $23.88 | $23.88 | 342,398 |
| 2018-08-08 | $22.80 | $23.43 | $22.54 | $23.25 | $23.25 | 586,657 |
| 2018-08-07 | $22.07 | $22.94 | $22.07 | $22.63 | $22.63 | 521,558 |
| 2018-08-06 | $21.13 | $22.14 | $21.08 | $22.00 | $22.00 | 616,446 |
| 2018-08-03 | $20.89 | $21.48 | $20.73 | $21.18 | $21.18 | 1,243,847 |
| 2018-08-02 | $20.08 | $21.05 | $20.00 | $20.65 | $20.65 | 1,520,733 |
| 2018-08-01 | $19.05 | $21.37 | $19.04 | $20.29 | $20.29 | 1,565,405 |
| 2018-07-31 | $21.25 | $21.61 | $20.67 | $20.83 | $20.83 | 936,444 |
| 2018-07-30 | $21.90 | $22.23 | $21.32 | $21.32 | $21.32 | 535,377 |
| 2018-07-27 | $22.67 | $22.85 | $21.80 | $21.84 | $21.84 | 498,017 |
| 2018-07-26 | $22.65 | $23.26 | $22.44 | $22.66 | $22.66 | 477,963 |
| 2018-07-25 | $22.72 | $22.95 | $22.09 | $22.67 | $22.67 | 612,740 |
| 2018-07-24 | $23.84 | $24.03 | $22.63 | $22.66 | $22.66 | 420,178 |
| 2018-07-23 | $23.82 | $23.82 | $22.97 | $23.58 | $23.58 | 530,292 |
| 2018-07-20 | $24.59 | $24.59 | $23.88 | $23.90 | $23.90 | 308,011 |
| 2018-07-19 | $24.45 | $24.95 | $24.18 | $24.64 | $24.64 | 318,927 |
| 2018-07-18 | $24.37 | $24.72 | $24.05 | $24.47 | $24.47 | 264,770 |
| 2018-07-17 | $24.03 | $24.58 | $24.03 | $24.29 | $24.29 | 389,485 |
| 2018-07-16 | $24.49 | $24.66 | $23.90 | $24.12 | $24.12 | 375,905 |
| 2018-07-13 | $25.52 | $25.82 | $24.55 | $24.60 | $24.60 | 336,992 |
| 2018-07-12 | $24.32 | $25.47 | $24.10 | $25.45 | $25.45 | 358,206 |
| 2018-07-11 | $24.51 | $24.62 | $23.89 | $24.17 | $24.17 | 260,015 |
| 2018-07-10 | $24.40 | $24.95 | $24.23 | $24.84 | $24.84 | 391,658 |
| 2018-07-09 | $24.47 | $24.85 | $24.03 | $24.43 | $24.43 | 358,360 |
| 2018-07-06 | $24.73 | $24.92 | $23.99 | $24.24 | $24.24 | 627,007 |
| 2018-07-05 | $23.70 | $24.86 | $23.70 | $24.83 | $24.83 | 372,845 |
| 2018-07-03 | $23.34 | $23.96 | $23.00 | $23.40 | $23.40 | 217,770 |
| 2018-07-02 | $22.82 | $23.33 | $22.67 | $23.29 | $23.29 | 315,763 |
| 2018-06-29 | $23.35 | $23.56 | $22.96 | $23.04 | $23.04 | 687,858 |
| 2018-06-28 | $22.56 | $23.23 | $22.34 | $23.19 | $23.19 | 527,093 |
| 2018-06-27 | $23.91 | $24.37 | $22.64 | $22.66 | $22.66 | 443,188 |
| 2018-06-26 | $23.11 | $23.80 | $22.80 | $23.76 | $23.76 | 851,290 |
| 2018-06-25 | $23.60 | $23.75 | $22.45 | $22.99 | $22.99 | 648,187 |
| 2018-06-22 | $24.45 | $24.53 | $23.67 | $23.86 | $23.86 | 2,242,850 |
| 2018-06-21 | $25.28 | $25.28 | $24.21 | $24.33 | $24.33 | 419,619 |
| 2018-06-20 | $24.50 | $25.33 | $24.27 | $25.18 | $25.18 | 441,020 |
| 2018-06-19 | $24.33 | $24.62 | $23.64 | $24.36 | $24.36 | 397,416 |
| 2018-06-18 | $24.31 | $24.84 | $24.02 | $24.70 | $24.70 | 500,306 |
| 2018-06-15 | $24.78 | $25.02 | $24.16 | $24.68 | $24.68 | 630,807 |
| 2018-06-14 | $24.55 | $25.25 | $24.51 | $24.99 | $24.99 | 802,149 |
| 2018-06-13 | $25.65 | $25.75 | $23.84 | $24.15 | $24.15 | 1,031,654 |
| 2018-06-12 | $25.35 | $25.92 | $25.29 | $25.58 | $25.58 | 725,725 |
| 2018-06-11 | $24.75 | $25.74 | $24.73 | $25.37 | $25.37 | 936,198 |
| 2018-06-08 | $24.06 | $24.69 | $23.78 | $24.58 | $24.58 | 891,775 |
| 2018-06-07 | $23.91 | $24.62 | $23.43 | $24.16 | $24.16 | 717,625 |
| 2018-06-06 | $23.79 | $24.07 | $23.12 | $23.95 | $23.95 | 578,118 |
| 2018-06-05 | $23.16 | $23.69 | $22.93 | $23.63 | $23.63 | 859,140 |
| 2018-06-04 | $23.81 | $24.49 | $22.70 | $23.01 | $23.01 | 617,760 |
| 2018-06-01 | $22.78 | $23.81 | $22.69 | $23.72 | $23.72 | 1,091,015 |
| 2018-05-31 | $22.68 | $23.36 | $22.27 | $22.55 | $22.55 | 720,481 |
| 2018-05-30 | $22.54 | $22.81 | $22.42 | $22.72 | $22.72 | 700,807 |
| 2018-05-29 | $22.47 | $22.93 | $22.07 | $22.48 | $22.48 | 569,827 |
| 2018-05-25 | $22.00 | $22.74 | $22.00 | $22.53 | $22.53 | 872,461 |
| 2018-05-24 | $22.22 | $22.60 | $21.97 | $22.06 | $22.06 | 720,557 |
| 2018-05-23 | $21.93 | $22.50 | $21.84 | $22.20 | $22.20 | 492,945 |
| 2018-05-22 | $22.82 | $23.00 | $22.18 | $22.25 | $22.25 | 579,277 |
| 2018-05-21 | $22.98 | $23.20 | $22.30 | $22.56 | $22.56 | 555,353 |
| 2018-05-18 | $22.94 | $23.04 | $22.30 | $22.65 | $22.65 | 621,377 |
| 2018-05-17 | $22.86 | $23.34 | $22.73 | $23.01 | $23.01 | 705,319 |
| 2018-05-16 | $23.04 | $23.15 | $22.70 | $23.08 | $23.08 | 717,177 |
| 2018-05-15 | $22.90 | $23.24 | $22.75 | $23.04 | $23.04 | 674,400 |
| 2018-05-14 | $23.50 | $23.64 | $23.02 | $23.10 | $23.10 | 844,134 |
| 2018-05-11 | $22.82 | $22.95 | $22.22 | $22.77 | $22.77 | 640,568 |
| 2018-05-10 | $22.98 | $23.39 | $22.67 | $22.90 | $22.90 | 781,738 |
| 2018-05-09 | $22.41 | $22.71 | $21.64 | $22.52 | $22.52 | 832,625 |
| 2018-05-08 | $22.04 | $22.46 | $21.81 | $22.32 | $22.32 | 678,377 |
| 2018-05-07 | $21.69 | $22.39 | $21.35 | $22.07 | $22.07 | 1,044,854 |
| 2018-05-04 | $21.81 | $22.32 | $21.34 | $21.46 | $21.46 | 1,347,271 |
| 2018-05-03 | $20.23 | $22.40 | $19.79 | $21.98 | $21.98 | 2,647,638 |
| 2018-05-02 | $20.00 | $22.70 | $19.62 | $20.61 | $20.61 | 5,687,768 |
| 2018-05-01 | $16.90 | $17.78 | $16.55 | $17.52 | $17.52 | 1,745,950 |
| 2018-04-30 | $16.83 | $17.24 | $16.48 | $16.62 | $16.62 | 917,067 |
| 2018-04-27 | $17.05 | $17.16 | $16.56 | $17.01 | $17.01 | 810,814 |
| 2018-04-26 | $16.68 | $17.05 | $16.41 | $16.99 | $16.99 | 870,183 |
| 2018-04-25 | $17.14 | $17.18 | $16.15 | $16.40 | $16.40 | 1,082,016 |
| 2018-04-24 | $16.80 | $17.47 | $16.65 | $16.99 | $16.99 | 928,500 |
| 2018-04-23 | $17.00 | $17.43 | $16.47 | $16.66 | $16.66 | 779,507 |
| 2018-04-20 | $17.10 | $17.25 | $16.84 | $17.03 | $17.03 | 741,332 |
| 2018-04-19 | $17.49 | $18.06 | $16.95 | $17.08 | $17.08 | 984,289 |
| 2018-04-18 | $18.46 | $18.72 | $17.13 | $17.89 | $17.89 | 1,340,713 |
| 2018-04-17 | $18.00 | $19.35 | $18.00 | $18.80 | $18.80 | 1,531,303 |
| 2018-04-16 | $18.29 | $18.62 | $17.27 | $17.53 | $17.53 | 1,877,211 |
| 2018-04-13 | $19.27 | $19.54 | $17.25 | $19.30 | $19.30 | 617,916 |
| 2018-04-12 | $18.77 | $19.23 | $18.55 | $19.08 | $19.08 | 539,997 |
| 2018-04-11 | $18.08 | $18.79 | $17.61 | $18.65 | $18.65 | 749,219 |
| 2018-04-10 | $16.43 | $18.54 | $16.20 | $18.32 | $18.32 | 1,579,224 |
| 2018-04-09 | $17.24 | $17.78 | $16.03 | $16.03 | $16.03 | 1,316,088 |
| 2018-04-06 | $17.88 | $18.21 | $16.79 | $17.10 | $17.10 | 991,139 |
| 2018-04-05 | $17.79 | $18.44 | $17.56 | $18.21 | $18.21 | 1,229,298 |
| 2018-04-04 | $15.99 | $17.89 | $15.46 | $17.64 | $17.64 | 1,689,855 |
| 2018-04-03 | $16.42 | $16.53 | $15.88 | $16.12 | $16.12 | 1,515,395 |
| 2018-04-02 | $16.41 | $16.70 | $16.04 | $16.33 | $16.33 | 1,261,619 |
| 2018-03-29 | $15.77 | $16.76 | $15.52 | $16.60 | $16.60 | 1,216,193 |
| 2018-03-28 | $16.44 | $16.69 | $15.50 | $15.72 | $15.72 | 1,127,471 |
| 2018-03-27 | $16.95 | $17.40 | $16.40 | $16.55 | $16.55 | 1,124,775 |
| 2018-03-26 | $18.15 | $18.37 | $16.49 | $16.78 | $16.78 | 1,524,277 |
| 2018-03-23 | $18.50 | $18.70 | $17.72 | $17.72 | $17.72 | 1,230,296 |
| 2018-03-22 | $19.13 | $19.20 | $18.56 | $18.58 | $18.58 | 949,525 |
| 2018-03-21 | $19.72 | $20.07 | $19.44 | $19.48 | $19.48 | 873,632 |
| 2018-03-20 | $19.95 | $20.06 | $19.56 | $19.83 | $19.83 | 603,444 |
| 2018-03-19 | $21.00 | $21.15 | $19.53 | $19.96 | $19.96 | 1,000,749 |
| 2018-03-16 | $21.30 | $21.38 | $20.97 | $21.15 | $21.15 | 1,061,942 |
| 2018-03-15 | $22.03 | $22.03 | $21.14 | $21.31 | $21.31 | 971,082 |
| 2018-03-14 | $22.45 | $22.77 | $21.58 | $21.83 | $21.83 | 1,486,006 |
| 2018-03-13 | $23.76 | $23.89 | $22.10 | $22.22 | $22.22 | 1,147,049 |
| 2018-03-12 | $23.69 | $23.85 | $23.20 | $23.70 | $23.70 | 1,175,671 |
| 2018-03-09 | $22.69 | $23.50 | $22.26 | $23.31 | $23.31 | 1,005,234 |
| 2018-03-08 | $22.90 | $23.15 | $22.38 | $22.62 | $22.62 | 976,642 |
| 2018-03-07 | $22.19 | $22.65 | $21.98 | $22.51 | $22.51 | 1,229,399 |
| 2018-03-06 | $22.30 | $22.50 | $22.06 | $22.43 | $22.43 | 1,448,527 |
| 2018-03-05 | $21.13 | $21.94 | $20.96 | $21.90 | $21.90 | 1,719,247 |
| 2018-03-02 | $20.86 | $21.51 | $20.51 | $21.36 | $21.36 | 1,453,586 |
| 2018-03-01 | $21.25 | $21.85 | $20.85 | $21.19 | $21.19 | 1,109,410 |
| 2018-02-28 | $21.81 | $22.04 | $21.09 | $21.34 | $21.34 | 655,691 |
| 2018-02-27 | $22.14 | $22.49 | $21.51 | $21.70 | $21.70 | 985,305 |
| 2018-02-26 | $21.35 | $22.14 | $21.17 | $22.14 | $22.14 | 856,636 |
| 2018-02-23 | $22.04 | $22.04 | $20.81 | $21.13 | $21.13 | 1,246,065 |
| 2018-02-22 | $22.11 | $22.20 | $21.44 | $21.98 | $21.98 | 2,329,307 |
| 2018-02-21 | $21.27 | $21.79 | $20.92 | $21.65 | $21.65 | 1,455,702 |
| 2018-02-20 | $20.28 | $21.47 | $20.28 | $21.14 | $21.14 | 1,137,388 |
| 2018-02-16 | $20.13 | $20.68 | $19.96 | $20.38 | $20.38 | 1,542,594 |
| 2018-02-15 | $19.77 | $20.27 | $19.21 | $20.27 | $20.27 | 1,114,915 |
| 2018-02-14 | $18.96 | $19.72 | $18.96 | $19.49 | $19.49 | 1,136,190 |
| 2018-02-13 | $18.97 | $19.21 | $18.80 | $19.10 | $19.10 | 914,908 |
| 2018-02-12 | $19.30 | $19.38 | $18.68 | $19.11 | $19.11 | 1,758,231 |
| 2018-02-09 | $18.25 | $19.67 | $17.92 | $18.92 | $18.92 | 3,812,403 |
| 2018-02-08 | $19.07 | $19.79 | $17.84 | $17.85 | $17.85 | 6,887,183 |
| 2018-02-07 | $23.92 | $24.46 | $18.86 | $19.21 | $19.21 | 13,955,486 |
| 2018-02-06 | $27.83 | $30.74 | $27.73 | $30.36 | $30.36 | 2,102,843 |
| 2018-02-05 | $30.20 | $30.72 | $28.57 | $28.57 | $28.57 | 1,062,378 |
| 2018-02-02 | $30.80 | $31.11 | $30.16 | $30.51 | $30.51 | 1,020,753 |
| 2018-02-01 | $31.05 | $31.56 | $30.78 | $31.26 | $31.26 | 969,745 |
| 2018-01-31 | $32.03 | $32.11 | $30.80 | $31.10 | $31.10 | 738,664 |
| 2018-01-30 | $31.43 | $31.79 | $30.86 | $31.72 | $31.72 | 842,601 |
| 2018-01-29 | $31.77 | $32.22 | $30.71 | $31.61 | $31.61 | 1,079,201 |
| 2018-01-26 | $31.68 | $32.21 | $31.44 | $32.18 | $32.18 | 533,115 |
| 2018-01-25 | $31.92 | $32.24 | $31.06 | $31.24 | $31.24 | 612,471 |
| 2018-01-24 | $32.55 | $32.58 | $31.18 | $31.47 | $31.47 | 1,028,893 |
| 2018-01-23 | $32.86 | $33.73 | $32.50 | $32.78 | $32.78 | 491,457 |
| 2018-01-22 | $33.33 | $33.68 | $32.66 | $32.83 | $32.83 | 652,004 |
| 2018-01-19 | $34.32 | $34.99 | $33.35 | $33.46 | $33.46 | 951,449 |
| 2018-01-18 | $36.50 | $36.75 | $34.34 | $34.47 | $34.47 | 1,558,664 |
| 2018-01-17 | $37.02 | $37.18 | $36.48 | $37.01 | $37.01 | 682,521 |
| 2018-01-16 | $36.78 | $37.34 | $36.48 | $36.94 | $36.94 | 956,960 |
| 2018-01-12 | $36.30 | $36.70 | $36.06 | $36.50 | $36.50 | 408,177 |
| 2018-01-11 | $35.23 | $36.60 | $34.95 | $36.30 | $36.30 | 537,313 |
| 2018-01-10 | $35.63 | $35.73 | $34.52 | $34.97 | $34.97 | 862,192 |
| 2018-01-09 | $37.01 | $37.91 | $35.80 | $35.93 | $35.93 | 945,032 |
| 2018-01-08 | $36.70 | $37.20 | $35.56 | $37.13 | $37.13 | 831,422 |
| 2018-01-05 | $36.78 | $38.36 | $36.40 | $36.82 | $36.82 | 1,800,816 |
| 2018-01-04 | $35.33 | $35.74 | $34.81 | $35.14 | $35.14 | 780,224 |
| 2018-01-03 | $34.94 | $35.37 | $34.81 | $34.98 | $34.98 | 393,955 |
| 2018-01-02 | $32.95 | $34.87 | $32.95 | $34.84 | $34.84 | 800,293 |
| 2017-12-29 | $32.96 | $32.96 | $32.45 | $32.54 | $32.54 | 447,268 |
| 2017-12-28 | $33.18 | $33.29 | $32.60 | $32.76 | $32.76 | 429,854 |
| 2017-12-27 | $32.94 | $33.35 | $32.73 | $33.00 | $33.00 | 471,238 |
| 2017-12-26 | $33.50 | $33.50 | $32.52 | $32.96 | $32.96 | 703,363 |
| 2017-12-22 | $33.52 | $34.18 | $33.11 | $33.52 | $33.52 | 411,705 |
| 2017-12-21 | $33.68 | $34.00 | $33.20 | $33.57 | $33.57 | 457,584 |
| 2017-12-20 | $33.68 | $34.48 | $33.27 | $33.53 | $33.53 | 804,259 |
| 2017-12-19 | $33.44 | $33.80 | $33.08 | $33.51 | $33.51 | 503,802 |
| 2017-12-18 | $33.00 | $33.56 | $32.57 | $33.41 | $33.41 | 987,668 |
| 2017-12-15 | $31.88 | $33.14 | $31.62 | $32.87 | $32.87 | 866,676 |
| 2017-12-14 | $31.54 | $32.51 | $31.43 | $31.70 | $31.70 | 616,711 |
| 2017-12-13 | $31.33 | $32.16 | $30.91 | $31.54 | $31.54 | 627,660 |
| 2017-12-12 | $31.37 | $31.80 | $31.30 | $31.34 | $31.34 | 614,182 |
| 2017-12-11 | $32.28 | $33.01 | $31.53 | $31.76 | $31.76 | 663,361 |
| 2017-12-08 | $32.79 | $33.55 | $32.11 | $32.26 | $32.26 | 1,068,944 |
| 2017-12-07 | $31.55 | $33.07 | $31.32 | $32.79 | $32.79 | 1,166,261 |
| 2017-12-06 | $31.20 | $32.25 | $31.20 | $31.80 | $31.80 | 981,379 |
| 2017-12-05 | $32.36 | $32.79 | $31.01 | $31.40 | $31.40 | 1,460,731 |
| 2017-12-04 | $32.62 | $32.94 | $31.85 | $32.39 | $32.39 | 1,255,167 |
| 2017-12-01 | $32.56 | $32.70 | $30.83 | $32.27 | $32.27 | 1,134,374 |
| 2017-11-30 | $31.90 | $32.98 | $31.71 | $32.59 | $32.59 | 883,501 |
| 2017-11-29 | $32.48 | $32.48 | $30.87 | $31.90 | $31.90 | 957,892 |
| 2017-11-28 | $32.65 | $32.74 | $31.87 | $32.43 | $32.43 | 748,926 |
| 2017-11-27 | $32.76 | $33.01 | $31.97 | $32.27 | $32.27 | 1,383,448 |
| 2017-11-24 | $33.19 | $33.42 | $32.68 | $33.03 | $33.03 | 432,362 |
| 2017-11-22 | $33.67 | $34.13 | $32.84 | $32.94 | $32.94 | 660,234 |
| 2017-11-21 | $33.15 | $34.18 | $33.13 | $33.67 | $33.67 | 1,277,215 |
| 2017-11-20 | $32.83 | $33.68 | $32.18 | $32.98 | $32.98 | 1,423,777 |
| 2017-11-17 | $31.77 | $33.69 | $31.44 | $32.85 | $32.85 | 1,590,969 |
| 2017-11-16 | $29.79 | $32.63 | $29.73 | $31.54 | $31.54 | 2,693,294 |
| 2017-11-15 | $32.00 | $33.60 | $29.98 | $30.02 | $30.02 | 7,890,267 |
| 2017-11-14 | $36.55 | $37.24 | $35.76 | $36.61 | $36.61 | 705,586 |
| 2017-11-13 | $36.19 | $36.87 | $35.85 | $36.57 | $36.57 | 866,203 |
| 2017-11-10 | $36.70 | $37.28 | $36.35 | $36.63 | $36.63 | 701,510 |
| 2017-11-09 | $37.00 | $37.13 | $35.90 | $36.56 | $36.56 | 878,876 |
| 2017-11-08 | $37.53 | $37.90 | $36.78 | $37.67 | $37.67 | 706,904 |
| 2017-11-07 | $38.31 | $38.93 | $37.43 | $37.52 | $37.52 | 649,309 |
| 2017-11-06 | $37.13 | $39.28 | $37.13 | $38.58 | $38.58 | 929,217 |
| 2017-11-03 | $36.10 | $37.49 | $35.58 | $37.33 | $37.33 | 746,722 |
| 2017-11-02 | $39.17 | $39.28 | $35.63 | $36.06 | $36.06 | 1,405,347 |
| 2017-11-01 | $41.44 | $41.44 | $39.11 | $39.86 | $39.86 | 426,932 |
| 2017-10-31 | $40.28 | $41.25 | $40.06 | $40.88 | $40.88 | 329,222 |
| 2017-10-30 | $39.83 | $40.61 | $39.64 | $40.04 | $40.04 | 414,145 |
| 2017-10-27 | $39.01 | $40.14 | $38.58 | $40.10 | $40.10 | 490,641 |
| 2017-10-26 | $38.99 | $39.25 | $38.63 | $38.70 | $38.70 | 304,409 |
| 2017-10-25 | $40.04 | $40.04 | $38.32 | $38.93 | $38.93 | 328,376 |
| 2017-10-24 | $39.14 | $40.32 | $38.83 | $40.03 | $40.03 | 641,291 |
| 2017-10-23 | $36.98 | $39.28 | $36.84 | $39.13 | $39.13 | 677,108 |
| 2017-10-20 | $37.93 | $38.00 | $36.72 | $36.86 | $36.86 | 1,151,874 |
| 2017-10-19 | $38.59 | $38.69 | $37.34 | $37.47 | $37.47 | 694,106 |
| 2017-10-18 | $37.91 | $38.90 | $37.12 | $38.77 | $38.77 | 663,048 |
| 2017-10-17 | $36.09 | $37.80 | $36.02 | $37.70 | $37.70 | 1,043,502 |
| 2017-10-16 | $39.60 | $39.77 | $35.67 | $36.59 | $36.59 | 4,580,737 |
| 2017-10-13 | $43.60 | $43.60 | $41.58 | $41.59 | $41.59 | 688,713 |
| 2017-10-12 | $43.71 | $43.77 | $43.21 | $43.26 | $43.26 | 398,464 |
| 2017-10-11 | $43.02 | $43.65 | $42.80 | $43.62 | $43.62 | 277,303 |
| 2017-10-10 | $43.20 | $43.52 | $42.59 | $42.85 | $42.85 | 559,430 |
| 2017-10-09 | $43.50 | $43.92 | $43.35 | $43.54 | $43.54 | 212,699 |
| 2017-10-06 | $42.68 | $43.52 | $42.68 | $43.44 | $43.44 | 607,907 |
| 2017-10-05 | $42.46 | $43.05 | $42.09 | $42.74 | $42.74 | 895,580 |
| 2017-10-04 | $43.44 | $43.49 | $42.16 | $42.76 | $42.76 | 650,799 |
| 2017-10-03 | $44.97 | $45.35 | $43.14 | $43.18 | $43.18 | 838,426 |
| 2017-10-02 | $44.93 | $45.72 | $43.76 | $45.48 | $45.48 | 786,853 |
| 2017-09-29 | $44.38 | $45.07 | $44.27 | $44.61 | $44.61 | 591,663 |
| 2017-09-28 | $43.34 | $44.43 | $43.12 | $44.41 | $44.41 | 381,446 |
| 2017-09-27 | $42.62 | $44.38 | $42.57 | $43.71 | $43.71 | 551,444 |
| 2017-09-26 | $41.27 | $42.45 | $41.27 | $42.15 | $42.15 | 466,438 |
| 2017-09-25 | $43.22 | $43.22 | $40.67 | $41.40 | $41.40 | 757,972 |
| 2017-09-22 | $41.47 | $43.86 | $41.40 | $43.27 | $43.27 | 691,080 |
| 2017-09-21 | $42.72 | $42.86 | $41.57 | $41.69 | $41.69 | 733,834 |
| 2017-09-20 | $43.34 | $43.34 | $42.27 | $42.85 | $42.85 | 706,237 |
| 2017-09-19 | $44.17 | $44.19 | $43.28 | $43.35 | $43.35 | 558,506 |
| 2017-09-18 | $45.61 | $46.33 | $43.95 | $44.00 | $44.00 | 687,307 |
| 2017-09-15 | $43.59 | $45.76 | $43.22 | $45.36 | $45.36 | 833,084 |
| 2017-09-14 | $42.84 | $44.21 | $42.84 | $43.44 | $43.44 | 471,600 |
| 2017-09-13 | $43.79 | $44.02 | $43.27 | $43.64 | $43.64 | 587,448 |
| 2017-09-12 | $43.61 | $44.50 | $43.52 | $43.94 | $43.94 | 423,954 |
| 2017-09-11 | $43.18 | $44.06 | $42.76 | $43.63 | $43.63 | 443,606 |
| 2017-09-08 | $42.42 | $42.87 | $42.03 | $42.52 | $42.52 | 498,754 |
| 2017-09-07 | $44.28 | $44.29 | $42.27 | $42.55 | $42.55 | 654,288 |
| 2017-09-06 | $44.84 | $44.89 | $43.86 | $43.97 | $43.97 | 481,201 |
| 2017-09-05 | $45.33 | $45.78 | $44.13 | $44.74 | $44.74 | 887,251 |
| 2017-09-01 | $45.64 | $45.94 | $45.40 | $45.70 | $45.70 | 537,906 |
| 2017-08-31 | $45.81 | $45.96 | $45.00 | $45.54 | $45.54 | 666,894 |
| 2017-08-30 | $44.25 | $45.35 | $43.98 | $45.22 | $45.22 | 727,985 |
| 2017-08-29 | $43.15 | $44.36 | $42.13 | $44.19 | $44.19 | 729,036 |
| 2017-08-28 | $44.06 | $44.42 | $42.70 | $43.67 | $43.67 | 1,120,183 |
| 2017-08-25 | $43.59 | $44.93 | $43.32 | $44.07 | $44.07 | 1,699,787 |
| 2017-08-24 | $42.35 | $44.82 | $42.18 | $43.61 | $43.61 | 2,528,589 |
| 2017-08-23 | $39.55 | $41.98 | $39.44 | $41.71 | $41.71 | 982,231 |
| 2017-08-22 | $40.28 | $40.51 | $39.89 | $39.98 | $39.98 | 468,929 |
| 2017-08-21 | $39.82 | $40.30 | $39.27 | $40.05 | $40.05 | 698,404 |
| 2017-08-18 | $40.56 | $40.57 | $39.23 | $39.67 | $39.67 | 1,063,110 |
| 2017-08-17 | $41.60 | $41.90 | $40.75 | $40.78 | $40.78 | 658,043 |
| 2017-08-16 | $41.10 | $41.86 | $40.92 | $41.72 | $41.72 | 641,751 |
| 2017-08-15 | $41.82 | $41.82 | $40.86 | $41.09 | $41.09 | 754,953 |
| 2017-08-14 | $41.61 | $41.91 | $40.74 | $41.65 | $41.65 | 836,656 |
| 2017-08-11 | $40.98 | $41.88 | $40.39 | $40.76 | $40.76 | 739,474 |
| 2017-08-10 | $42.45 | $42.74 | $40.73 | $40.97 | $40.97 | 889,223 |
| 2017-08-09 | $43.51 | $44.30 | $42.50 | $42.88 | $42.88 | 873,232 |
| 2017-08-08 | $42.17 | $44.60 | $42.03 | $43.82 | $43.82 | 1,445,834 |
| 2017-08-07 | $42.42 | $43.39 | $41.60 | $42.33 | $42.33 | 1,949,249 |
| 2017-08-04 | $43.71 | $43.77 | $41.88 | $42.16 | $42.16 | 1,982,721 |
| 2017-08-03 | $45.60 | $45.72 | $43.10 | $43.90 | $43.90 | 4,104,402 |
| 2017-08-02 | $47.65 | $49.44 | $45.10 | $45.50 | $45.50 | 7,257,767 |
| 2017-08-01 | $61.43 | $61.85 | $60.12 | $61.06 | $61.06 | 831,551 |
| 2017-07-31 | $61.77 | $62.23 | $59.63 | $60.55 | $60.55 | 486,022 |
| 2017-07-28 | $60.52 | $61.12 | $59.75 | $60.89 | $60.89 | 480,476 |
| 2017-07-27 | $65.91 | $65.92 | $59.10 | $60.77 | $60.77 | 1,634,462 |
| 2017-07-26 | $65.36 | $65.99 | $65.11 | $65.57 | $65.57 | 407,158 |
| 2017-07-25 | $63.67 | $65.54 | $63.30 | $64.96 | $64.96 | 733,176 |
| 2017-07-24 | $63.24 | $64.20 | $62.74 | $63.67 | $63.67 | 426,460 |
| 2017-07-21 | $62.79 | $63.46 | $61.99 | $63.02 | $63.02 | 429,599 |
| 2017-07-20 | $60.97 | $63.46 | $59.87 | $62.73 | $62.73 | 1,085,001 |
| 2017-07-19 | $59.89 | $61.00 | $59.20 | $60.78 | $60.78 | 606,392 |
| 2017-07-18 | $60.40 | $60.66 | $59.28 | $59.50 | $59.50 | 403,316 |
| 2017-07-17 | $60.90 | $60.93 | $60.03 | $60.68 | $60.68 | 445,639 |
| 2017-07-14 | $60.70 | $61.43 | $60.20 | $60.51 | $60.51 | 361,746 |
| 2017-07-13 | $61.04 | $61.54 | $60.31 | $60.59 | $60.59 | 458,432 |
| 2017-07-12 | $59.87 | $61.59 | $59.39 | $60.47 | $60.47 | 433,892 |
| 2017-07-11 | $57.58 | $59.20 | $57.23 | $59.13 | $59.13 | 371,416 |
| 2017-07-10 | $57.99 | $58.40 | $56.83 | $57.39 | $57.39 | 756,539 |
| 2017-07-07 | $56.94 | $58.09 | $56.55 | $57.94 | $57.94 | 369,673 |
| 2017-07-06 | $55.73 | $57.30 | $54.75 | $56.17 | $56.17 | 476,838 |
| 2017-07-05 | $55.00 | $56.48 | $54.81 | $56.20 | $56.20 | 418,064 |
| 2017-07-03 | $56.07 | $56.21 | $54.26 | $54.48 | $54.48 | 214,040 |
| 2017-06-30 | $56.00 | $56.54 | $55.30 | $55.77 | $55.77 | 553,509 |
| 2017-06-29 | $57.25 | $57.25 | $54.80 | $55.92 | $55.92 | 738,272 |
| 2017-06-28 | $58.43 | $58.43 | $56.38 | $57.42 | $57.42 | 597,874 |
| 2017-06-27 | $59.93 | $60.82 | $57.62 | $57.66 | $57.66 | 771,324 |
| 2017-06-26 | $60.00 | $62.75 | $59.23 | $60.25 | $60.25 | 1,318,301 |
| 2017-06-23 | $56.76 | $58.57 | $56.28 | $58.26 | $58.26 | 977,361 |
| 2017-06-22 | $56.34 | $56.82 | $55.42 | $56.50 | $56.50 | 401,473 |
| 2017-06-21 | $57.08 | $57.40 | $56.35 | $56.59 | $56.59 | 573,288 |
| 2017-06-20 | $57.97 | $58.87 | $56.61 | $56.76 | $56.76 | 515,384 |
| 2017-06-19 | $56.51 | $58.25 | $56.51 | $58.06 | $58.06 | 942,930 |
| 2017-06-16 | $55.92 | $56.84 | $55.26 | $55.86 | $55.86 | 719,909 |
| 2017-06-15 | $55.06 | $56.61 | $54.95 | $56.27 | $56.27 | 556,237 |
| 2017-06-14 | $57.28 | $57.68 | $55.51 | $56.05 | $56.05 | 952,341 |
| 2017-06-13 | $57.08 | $58.58 | $56.22 | $56.94 | $56.94 | 598,997 |
| 2017-06-12 | $54.50 | $57.43 | $53.82 | $56.49 | $56.49 | 1,156,603 |
| 2017-06-09 | $59.42 | $59.63 | $53.61 | $54.85 | $54.85 | 1,217,631 |
| 2017-06-08 | $58.37 | $59.76 | $57.62 | $59.23 | $59.23 | 578,583 |
| 2017-06-07 | $58.89 | $59.47 | $57.50 | $58.13 | $58.13 | 633,864 |
| 2017-06-06 | $58.07 | $59.85 | $57.39 | $58.81 | $58.81 | 753,101 |
| 2017-06-05 | $59.35 | $60.14 | $57.96 | $58.20 | $58.20 | 852,748 |
| 2017-06-02 | $59.95 | $60.72 | $58.84 | $59.25 | $59.25 | 1,026,309 |
| 2017-06-01 | $61.23 | $61.23 | $59.49 | $59.75 | $59.75 | 1,086,786 |
| 2017-05-31 | $61.25 | $61.67 | $59.82 | $60.97 | $60.97 | 987,012 |
| 2017-05-30 | $59.92 | $61.70 | $59.92 | $60.93 | $60.93 | 908,558 |
| 2017-05-26 | $59.74 | $60.47 | $58.47 | $60.45 | $60.45 | 872,633 |
| 2017-05-25 | $60.06 | $61.67 | $59.54 | $59.89 | $59.89 | 1,494,320 |
| 2017-05-24 | $59.45 | $61.16 | $59.12 | $60.08 | $60.08 | 1,060,206 |
| 2017-05-23 | $60.27 | $60.99 | $58.94 | $59.35 | $59.35 | 1,306,848 |
| 2017-05-22 | $56.56 | $61.45 | $56.55 | $60.84 | $60.84 | 2,046,251 |
| 2017-05-19 | $56.10 | $57.02 | $55.69 | $56.18 | $56.18 | 892,355 |
| 2017-05-18 | $54.00 | $56.05 | $53.16 | $55.46 | $55.46 | 979,480 |
| 2017-05-17 | $55.88 | $57.10 | $53.77 | $54.00 | $54.00 | 2,205,312 |
| 2017-05-16 | $51.40 | $57.30 | $50.91 | $57.00 | $57.00 | 3,099,856 |
| 2017-05-15 | $48.57 | $51.38 | $48.54 | $51.31 | $51.31 | 628,061 |
| 2017-05-12 | $48.51 | $48.82 | $47.81 | $48.55 | $48.55 | 327,251 |
| 2017-05-11 | $47.54 | $49.50 | $47.00 | $48.71 | $48.71 | 591,644 |
| 2017-05-10 | $47.34 | $47.90 | $46.98 | $47.71 | $47.71 | 360,064 |
| 2017-05-09 | $46.43 | $47.49 | $46.33 | $47.38 | $47.38 | 378,352 |
| 2017-05-08 | $46.01 | $47.11 | $45.81 | $46.38 | $46.38 | 463,895 |
| 2017-05-05 | $45.10 | $46.04 | $44.46 | $45.97 | $45.97 | 627,976 |
| 2017-05-04 | $45.78 | $46.11 | $44.62 | $44.72 | $44.72 | 575,711 |
| 2017-05-03 | $46.44 | $46.65 | $44.88 | $45.67 | $45.67 | 799,874 |
| 2017-05-02 | $48.95 | $48.95 | $46.82 | $46.95 | $46.95 | 756,267 |
| 2017-05-01 | $48.83 | $49.07 | $47.63 | $48.89 | $48.89 | 604,146 |
| 2017-04-28 | $49.60 | $50.15 | $48.62 | $48.88 | $48.88 | 772,492 |
| 2017-04-27 | $50.50 | $50.55 | $49.46 | $49.80 | $49.80 | 950,103 |
| 2017-04-26 | $49.81 | $51.19 | $46.04 | $50.32 | $50.32 | 4,437,551 |
| 2017-04-25 | $54.67 | $55.18 | $53.77 | $53.84 | $53.84 | 1,126,965 |
| 2017-04-24 | $52.75 | $54.17 | $52.47 | $54.01 | $54.01 | 737,581 |
| 2017-04-21 | $51.81 | $52.10 | $51.12 | $51.74 | $51.74 | 352,898 |
| 2017-04-20 | $51.01 | $51.93 | $50.36 | $51.81 | $51.81 | 435,905 |
| 2017-04-19 | $51.74 | $52.75 | $50.68 | $50.71 | $50.71 | 681,172 |
| 2017-04-18 | $50.89 | $51.79 | $50.79 | $51.38 | $51.38 | 347,668 |
| 2017-04-17 | $50.93 | $51.31 | $50.45 | $51.01 | $51.01 | 377,137 |
| 2017-04-13 | $50.78 | $51.49 | $50.38 | $50.76 | $50.76 | 504,547 |
| 2017-04-12 | $50.85 | $51.00 | $50.18 | $50.86 | $50.86 | 518,103 |
| 2017-04-11 | $50.85 | $51.34 | $49.95 | $50.80 | $50.80 | 492,672 |
| 2017-04-10 | $51.79 | $51.95 | $50.68 | $51.11 | $51.11 | 329,768 |
| 2017-04-07 | $50.67 | $52.22 | $50.64 | $51.38 | $51.38 | 719,604 |
| 2017-04-06 | $49.95 | $51.18 | $49.58 | $50.90 | $50.90 | 511,365 |
| 2017-04-05 | $49.86 | $50.37 | $49.44 | $49.89 | $49.89 | 809,462 |
| 2017-04-04 | $49.49 | $50.21 | $49.12 | $49.72 | $49.72 | 838,554 |
| 2017-04-03 | $49.00 | $50.84 | $48.37 | $49.55 | $49.55 | 1,187,609 |
| 2017-03-31 | $47.02 | $48.63 | $46.89 | $48.30 | $48.30 | 524,624 |
| 2017-03-30 | $46.29 | $47.10 | $46.29 | $46.94 | $46.94 | 176,323 |
| 2017-03-29 | $46.07 | $46.63 | $45.85 | $46.42 | $46.42 | 196,956 |
| 2017-03-28 | $45.22 | $46.42 | $44.75 | $46.19 | $46.19 | 287,578 |
| 2017-03-27 | $44.20 | $45.54 | $43.50 | $45.22 | $45.22 | 245,161 |
| 2017-03-24 | $44.78 | $45.35 | $44.54 | $44.97 | $44.97 | 182,421 |
| 2017-03-23 | $44.95 | $45.31 | $44.30 | $44.71 | $44.71 | 247,497 |
| 2017-03-22 | $43.95 | $45.21 | $43.18 | $44.95 | $44.95 | 404,234 |
| 2017-03-21 | $47.35 | $47.35 | $44.44 | $44.57 | $44.57 | 411,433 |
| 2017-03-20 | $47.05 | $47.66 | $46.76 | $47.07 | $47.07 | 220,523 |
| 2017-03-17 | $46.40 | $47.05 | $46.01 | $46.98 | $46.98 | 355,423 |
| 2017-03-16 | $46.29 | $47.08 | $46.03 | $46.49 | $46.49 | 315,728 |
| 2017-03-15 | $45.50 | $46.25 | $45.22 | $46.10 | $46.10 | 332,301 |
| 2017-03-14 | $46.05 | $46.05 | $45.41 | $45.61 | $45.61 | 365,333 |
| 2017-03-13 | $46.31 | $46.64 | $45.89 | $46.55 | $46.55 | 273,522 |
| 2017-03-10 | $46.30 | $46.82 | $45.94 | $46.24 | $46.24 | 262,245 |
| 2017-03-09 | $46.03 | $46.44 | $45.65 | $46.00 | $46.00 | 178,383 |
| 2017-03-08 | $45.91 | $46.50 | $45.80 | $46.07 | $46.07 | 224,058 |
| 2017-03-07 | $45.09 | $45.70 | $45.00 | $45.54 | $45.54 | 277,320 |
| 2017-03-06 | $45.26 | $45.53 | $44.35 | $45.22 | $45.22 | 267,672 |
| 2017-03-03 | $45.86 | $46.88 | $45.26 | $45.85 | $45.85 | 175,862 |
| 2017-03-02 | $46.92 | $46.92 | $45.39 | $45.92 | $45.92 | 292,753 |
| 2017-03-01 | $46.80 | $47.11 | $46.15 | $46.69 | $46.69 | 379,384 |
| 2017-02-28 | $47.47 | $47.73 | $46.05 | $46.09 | $46.09 | 370,848 |
| 2017-02-27 | $47.50 | $47.73 | $46.90 | $47.46 | $47.46 | 576,282 |
| 2017-02-24 | $47.34 | $47.78 | $46.45 | $47.47 | $47.47 | 552,900 |
| 2017-02-23 | $49.09 | $49.09 | $46.77 | $48.04 | $48.04 | 436,202 |
| 2017-02-22 | $49.75 | $49.75 | $48.59 | $49.01 | $49.01 | 601,870 |
| 2017-02-21 | $48.82 | $50.10 | $48.50 | $50.01 | $50.01 | 649,459 |
| 2017-02-17 | $47.15 | $48.83 | $46.59 | $48.79 | $48.79 | 557,797 |
| 2017-02-16 | $47.10 | $47.38 | $46.69 | $47.24 | $47.24 | 393,025 |
| 2017-02-15 | $45.94 | $47.07 | $45.94 | $46.96 | $46.96 | 465,057 |
| 2017-02-14 | $45.47 | $46.29 | $45.12 | $45.91 | $45.91 | 493,970 |
| 2017-02-13 | $46.53 | $46.70 | $45.64 | $45.66 | $45.66 | 291,936 |
| 2017-02-10 | $45.55 | $46.20 | $44.81 | $46.14 | $46.14 | 792,612 |
| 2017-02-09 | $45.68 | $46.00 | $45.10 | $45.44 | $45.44 | 559,511 |
| 2017-02-08 | $47.56 | $47.56 | $45.43 | $45.73 | $45.73 | 709,849 |
| 2017-02-07 | $47.60 | $48.10 | $47.20 | $47.34 | $47.34 | 434,094 |
| 2017-02-06 | $47.57 | $47.80 | $47.19 | $47.60 | $47.60 | 464,024 |
| 2017-02-03 | $48.26 | $48.45 | $46.94 | $47.71 | $47.71 | 1,069,154 |
| 2017-02-02 | $45.59 | $48.21 | $45.29 | $47.99 | $47.99 | 931,089 |
| 2017-02-01 | $50.00 | $50.00 | $45.18 | $46.01 | $46.01 | 1,668,906 |
| 2017-01-31 | $48.60 | $48.61 | $45.73 | $47.55 | $47.55 | 1,022,965 |
| 2017-01-30 | $48.52 | $49.15 | $47.15 | $48.63 | $48.63 | 564,634 |
| 2017-01-27 | $47.98 | $49.17 | $47.92 | $48.70 | $48.70 | 625,838 |
| 2017-01-26 | $48.09 | $48.30 | $47.01 | $47.53 | $47.53 | 533,400 |
| 2017-01-25 | $49.39 | $49.78 | $47.66 | $47.97 | $47.97 | 472,813 |
| 2017-01-24 | $47.42 | $49.38 | $47.02 | $48.80 | $48.80 | 706,459 |
| 2017-01-23 | $46.83 | $47.59 | $46.67 | $47.19 | $47.19 | 361,520 |
| 2017-01-20 | $47.62 | $48.07 | $46.87 | $46.90 | $46.90 | 350,610 |
| 2017-01-19 | $47.36 | $47.91 | $47.28 | $47.68 | $47.68 | 292,219 |
| 2017-01-18 | $47.42 | $48.17 | $46.82 | $48.04 | $48.04 | 558,857 |
| 2017-01-17 | $46.83 | $47.67 | $46.45 | $46.96 | $46.96 | 346,069 |
| 2017-01-13 | $46.51 | $47.56 | $46.49 | $47.45 | $47.45 | 323,744 |
| 2017-01-12 | $46.55 | $46.84 | $45.25 | $46.48 | $46.48 | 419,498 |
| 2017-01-11 | $46.31 | $46.73 | $45.90 | $46.15 | $46.15 | 414,867 |
| 2017-01-10 | $46.17 | $46.44 | $45.79 | $46.17 | $46.17 | 543,948 |
| 2017-01-09 | $45.12 | $46.80 | $45.12 | $46.19 | $46.19 | 403,195 |
| 2017-01-06 | $45.66 | $46.04 | $45.19 | $45.23 | $45.23 | 327,139 |
| 2017-01-05 | $46.90 | $47.66 | $45.42 | $45.97 | $45.97 | 418,942 |
| 2017-01-04 | $47.24 | $47.36 | $46.33 | $46.88 | $46.88 | 365,596 |
| 2017-01-03 | $46.54 | $48.13 | $46.34 | $46.93 | $46.93 | 556,342 |
| 2016-12-30 | $47.55 | $47.55 | $45.92 | $46.28 | $46.28 | 479,685 |
| 2016-12-29 | $47.15 | $47.66 | $46.23 | $47.17 | $47.17 | 392,931 |
| 2016-12-28 | $47.65 | $48.09 | $46.76 | $47.22 | $47.22 | 272,413 |
| 2016-12-27 | $46.80 | $48.37 | $46.25 | $47.96 | $47.96 | 315,074 |
| 2016-12-23 | $46.46 | $46.75 | $45.54 | $46.67 | $46.67 | 346,883 |
| 2016-12-22 | $48.89 | $49.10 | $45.55 | $46.27 | $46.27 | 794,756 |
| 2016-12-21 | $49.22 | $49.53 | $48.69 | $48.90 | $48.90 | 312,567 |
| 2016-12-20 | $48.68 | $49.67 | $48.50 | $49.22 | $49.22 | 395,888 |
| 2016-12-19 | $48.68 | $49.15 | $47.62 | $48.66 | $48.66 | 534,269 |
| 2016-12-16 | $49.89 | $50.62 | $48.80 | $48.86 | $48.86 | 583,465 |
| 2016-12-15 | $48.10 | $49.93 | $47.23 | $49.64 | $49.64 | 571,856 |
| 2016-12-14 | $49.00 | $49.68 | $47.25 | $47.74 | $47.74 | 638,379 |
| 2016-12-13 | $49.13 | $49.79 | $48.50 | $48.99 | $48.99 | 562,842 |
| 2016-12-12 | $50.07 | $50.44 | $48.73 | $48.93 | $48.93 | 586,036 |
| 2016-12-09 | $53.26 | $53.50 | $49.54 | $50.37 | $50.37 | 690,536 |
| 2016-12-08 | $52.96 | $53.42 | $51.69 | $53.22 | $53.22 | 829,004 |
| 2016-12-07 | $49.91 | $53.80 | $49.59 | $52.86 | $52.86 | 1,046,332 |
| 2016-12-06 | $48.88 | $50.70 | $48.71 | $49.90 | $49.90 | 452,163 |
| 2016-12-05 | $47.81 | $49.66 | $47.17 | $48.92 | $48.92 | 576,348 |
| 2016-12-02 | $46.01 | $47.57 | $45.79 | $47.13 | $47.13 | 550,913 |
| 2016-12-01 | $49.94 | $50.87 | $45.17 | $46.05 | $46.05 | 1,369,588 |
| 2016-11-30 | $49.36 | $50.69 | $48.98 | $49.82 | $49.82 | 893,873 |
| 2016-11-29 | $48.84 | $50.00 | $48.65 | $49.50 | $49.50 | 1,051,672 |
| 2016-11-28 | $48.43 | $49.07 | $47.80 | $49.00 | $49.00 | 621,073 |
| 2016-11-25 | $47.87 | $48.42 | $47.31 | $48.36 | $48.36 | 176,707 |
| 2016-11-23 | $45.28 | $47.91 | $44.84 | $47.87 | $47.87 | 954,667 |
| 2016-11-22 | $45.01 | $45.46 | $44.41 | $45.42 | $45.42 | 716,061 |
| 2016-11-21 | $46.05 | $46.38 | $44.04 | $45.01 | $45.01 | 1,638,269 |
| 2016-11-18 | $46.52 | $47.25 | $46.07 | $46.95 | $46.95 | 474,041 |
| 2016-11-17 | $44.14 | $46.66 | $44.14 | $46.58 | $46.58 | 826,202 |
| 2016-11-16 | $41.08 | $45.01 | $40.51 | $44.21 | $44.21 | 1,175,364 |
| 2016-11-15 | $40.69 | $42.23 | $40.22 | $41.51 | $41.51 | 462,691 |
| 2016-11-14 | $41.07 | $41.82 | $40.52 | $40.80 | $40.80 | 442,481 |
| 2016-11-11 | $39.10 | $40.93 | $38.83 | $40.78 | $40.78 | 326,130 |
| 2016-11-10 | $40.85 | $41.77 | $38.21 | $39.20 | $39.20 | 504,803 |
| 2016-11-09 | $37.56 | $40.28 | $37.00 | $40.25 | $40.25 | 354,092 |
| 2016-11-08 | $38.40 | $38.69 | $37.80 | $38.10 | $38.10 | 199,625 |
| 2016-11-07 | $38.45 | $38.90 | $37.86 | $38.27 | $38.27 | 246,266 |
| 2016-11-04 | $36.33 | $38.32 | $36.30 | $37.65 | $37.65 | 521,799 |
| 2016-11-03 | $35.89 | $36.63 | $35.33 | $36.58 | $36.58 | 393,551 |
| 2016-11-02 | $36.06 | $36.38 | $35.46 | $35.74 | $35.74 | 235,632 |
| 2016-11-01 | $36.94 | $37.58 | $35.51 | $35.97 | $35.97 | 295,398 |
| 2016-10-31 | $36.71 | $36.85 | $36.29 | $36.76 | $36.76 | 291,632 |
| 2016-10-28 | $36.68 | $37.30 | $36.01 | $36.50 | $36.50 | 473,276 |
| 2016-10-27 | $38.50 | $38.73 | $36.26 | $36.52 | $36.52 | 623,354 |
| 2016-10-26 | $38.48 | $39.11 | $38.36 | $38.52 | $38.52 | 235,113 |
| 2016-10-25 | $38.80 | $39.19 | $38.70 | $38.76 | $38.76 | 258,220 |
| 2016-10-24 | $38.44 | $38.96 | $38.21 | $38.82 | $38.82 | 194,519 |
| 2016-10-21 | $37.98 | $38.48 | $37.83 | $38.21 | $38.21 | 246,448 |
| 2016-10-20 | $38.33 | $38.67 | $38.00 | $38.21 | $38.21 | 294,550 |
| 2016-10-19 | $38.52 | $38.81 | $37.55 | $38.38 | $38.38 | 364,134 |
| 2016-10-18 | $38.94 | $39.42 | $38.53 | $38.76 | $38.76 | 293,528 |
| 2016-10-17 | $38.74 | $39.17 | $38.51 | $38.56 | $38.56 | 246,249 |
| 2016-10-14 | $39.65 | $39.98 | $38.77 | $38.87 | $38.87 | 552,945 |
| 2016-10-13 | $39.75 | $39.99 | $38.94 | $39.35 | $39.35 | 335,005 |
| 2016-10-12 | $40.90 | $40.90 | $39.70 | $40.04 | $40.04 | 475,350 |
| 2016-10-11 | $42.17 | $42.64 | $40.78 | $41.07 | $41.07 | 233,993 |
| 2016-10-10 | $43.35 | $43.77 | $42.34 | $42.46 | $42.46 | 211,470 |
| 2016-10-07 | $43.50 | $43.78 | $42.69 | $42.92 | $42.92 | 373,187 |
| 2016-10-06 | $42.45 | $43.90 | $41.67 | $43.53 | $43.53 | 397,200 |
| 2016-10-05 | $42.79 | $42.79 | $42.13 | $42.34 | $42.34 | 529,738 |
| 2016-10-04 | $42.19 | $42.81 | $41.82 | $42.42 | $42.42 | 541,520 |
| 2016-10-03 | $42.26 | $42.86 | $41.55 | $42.24 | $42.24 | 458,757 |
| 2016-09-30 | $41.49 | $42.62 | $41.12 | $42.34 | $42.34 | 463,540 |
| 2016-09-29 | $40.36 | $41.58 | $40.25 | $41.10 | $41.10 | 725,477 |
| 2016-09-28 | $40.68 | $41.39 | $40.32 | $40.59 | $40.59 | 224,693 |
| 2016-09-27 | $40.08 | $40.77 | $39.73 | $40.65 | $40.65 | 285,501 |
| 2016-09-26 | $39.86 | $40.50 | $39.06 | $40.12 | $40.12 | 282,125 |
| 2016-09-23 | $41.02 | $41.32 | $40.27 | $40.28 | $40.28 | 295,534 |
| 2016-09-22 | $40.58 | $41.09 | $40.31 | $41.02 | $41.02 | 567,019 |
| 2016-09-21 | $40.91 | $41.63 | $39.16 | $40.16 | $40.16 | 482,946 |
| 2016-09-20 | $41.16 | $41.47 | $40.48 | $40.69 | $40.69 | 626,199 |
| 2016-09-19 | $42.28 | $42.78 | $41.75 | $42.46 | $42.46 | 298,631 |
| 2016-09-16 | $42.34 | $42.34 | $41.40 | $41.82 | $41.82 | 537,046 |
| 2016-09-15 | $40.78 | $42.96 | $40.74 | $42.43 | $42.43 | 300,805 |
| 2016-09-14 | $40.13 | $41.05 | $39.96 | $40.92 | $40.92 | 295,800 |
| 2016-09-13 | $41.06 | $41.38 | $39.82 | $40.32 | $40.32 | 587,574 |
| 2016-09-12 | $41.57 | $41.91 | $40.93 | $41.38 | $41.38 | 552,538 |
| 2016-09-09 | $42.63 | $42.77 | $41.86 | $42.01 | $42.01 | 691,469 |
| 2016-09-08 | $43.65 | $43.93 | $42.78 | $42.97 | $42.97 | 412,378 |
| 2016-09-07 | $43.82 | $44.10 | $42.78 | $43.55 | $43.55 | 366,405 |
| 2016-09-06 | $43.80 | $44.10 | $41.92 | $43.74 | $43.74 | 551,129 |
| 2016-09-02 | $43.02 | $43.79 | $42.47 | $43.54 | $43.54 | 514,545 |
| 2016-09-01 | $41.12 | $42.81 | $39.90 | $42.76 | $42.76 | 448,451 |
| 2016-08-31 | $41.73 | $41.90 | $40.73 | $41.20 | $41.20 | 370,956 |
| 2016-08-30 | $41.97 | $42.32 | $41.46 | $41.69 | $41.69 | 277,232 |
| 2016-08-29 | $41.25 | $42.12 | $41.02 | $41.83 | $41.83 | 259,535 |
| 2016-08-26 | $41.51 | $41.77 | $40.69 | $40.97 | $40.97 | 374,084 |
| 2016-08-25 | $42.09 | $42.14 | $40.70 | $41.42 | $41.42 | 571,536 |
| 2016-08-24 | $42.38 | $42.99 | $42.14 | $42.17 | $42.17 | 427,977 |
| 2016-08-23 | $41.63 | $43.45 | $41.63 | $42.35 | $42.35 | 823,535 |
| 2016-08-22 | $39.66 | $41.31 | $39.57 | $41.30 | $41.30 | 545,804 |
| 2016-08-19 | $39.42 | $39.93 | $39.42 | $39.73 | $39.73 | 248,369 |
| 2016-08-18 | $39.11 | $39.70 | $39.01 | $39.41 | $39.41 | 245,067 |
| 2016-08-17 | $38.92 | $39.39 | $38.00 | $39.13 | $39.13 | 263,314 |
| 2016-08-16 | $39.92 | $39.99 | $39.01 | $39.04 | $39.04 | 229,475 |
| 2016-08-15 | $39.45 | $40.30 | $39.34 | $40.07 | $40.07 | 330,347 |
| 2016-08-12 | $39.22 | $39.51 | $38.92 | $39.50 | $39.50 | 304,716 |
| 2016-08-11 | $39.37 | $39.64 | $38.89 | $38.93 | $38.93 | 264,520 |
| 2016-08-10 | $40.30 | $40.30 | $38.85 | $39.25 | $39.25 | 264,084 |
| 2016-08-09 | $39.67 | $40.32 | $35.51 | $40.30 | $40.30 | 375,932 |
| 2016-08-08 | $39.72 | $40.24 | $39.55 | $39.80 | $39.80 | 215,889 |
| 2016-08-05 | $38.95 | $39.68 | $38.72 | $39.68 | $39.68 | 209,028 |
| 2016-08-04 | $38.46 | $38.97 | $38.36 | $38.58 | $38.58 | 218,499 |
| 2016-08-03 | $37.81 | $38.39 | $37.54 | $38.35 | $38.35 | 193,727 |
| 2016-08-02 | $39.91 | $39.91 | $37.93 | $37.97 | $37.97 | 445,838 |
| 2016-08-01 | $39.72 | $40.12 | $39.29 | $39.90 | $39.90 | 330,874 |
| 2016-07-29 | $39.29 | $39.65 | $38.80 | $39.51 | $39.51 | 465,309 |
| 2016-07-28 | $39.13 | $40.16 | $38.82 | $39.29 | $39.29 | 476,005 |
| 2016-07-27 | $37.10 | $39.60 | $37.01 | $39.55 | $39.55 | 1,377,469 |
| 2016-07-26 | $37.03 | $38.18 | $37.03 | $37.76 | $37.76 | 827,881 |
| 2016-07-25 | $36.45 | $37.27 | $36.45 | $37.25 | $37.25 | 385,904 |
| 2016-07-22 | $35.92 | $36.54 | $35.73 | $36.40 | $36.40 | 218,095 |
| 2016-07-21 | $36.51 | $36.99 | $35.82 | $36.20 | $36.20 | 325,244 |
| 2016-07-20 | $36.18 | $36.97 | $35.86 | $36.66 | $36.66 | 401,205 |
| 2016-07-19 | $35.67 | $36.04 | $35.40 | $35.81 | $35.81 | 189,593 |
| 2016-07-18 | $35.87 | $35.98 | $35.50 | $35.69 | $35.69 | 254,042 |
| 2016-07-15 | $35.24 | $35.66 | $34.90 | $35.57 | $35.57 | 426,263 |
| 2016-07-14 | $35.46 | $35.46 | $34.89 | $35.25 | $35.25 | 289,242 |
| 2016-07-13 | $34.92 | $35.47 | $34.48 | $34.95 | $34.95 | 440,856 |
| 2016-07-12 | $34.95 | $35.86 | $34.68 | $34.81 | $34.81 | 480,002 |
| 2016-07-11 | $34.60 | $34.94 | $33.99 | $34.54 | $34.54 | 470,164 |
| 2016-07-08 | $32.66 | $34.18 | $32.36 | $34.15 | $34.15 | 718,503 |
| 2016-07-07 | $31.90 | $32.50 | $31.88 | $32.25 | $32.25 | 272,242 |
| 2016-07-06 | $30.93 | $32.04 | $30.58 | $31.74 | $31.74 | 357,388 |
| 2016-07-05 | $32.15 | $32.15 | $31.07 | $31.28 | $31.28 | 329,420 |
| 2016-07-01 | $32.80 | $33.19 | $32.46 | $32.49 | $32.49 | 509,852 |
| 2016-06-30 | $32.56 | $33.28 | $31.98 | $32.98 | $32.98 | 561,250 |
| 2016-06-29 | $32.20 | $32.53 | $31.54 | $32.34 | $32.34 | 746,142 |
| 2016-06-28 | $30.25 | $32.12 | $30.04 | $31.72 | $31.72 | 1,102,741 |
| 2016-06-27 | $31.14 | $31.41 | $29.56 | $29.81 | $29.81 | 1,873,555 |
| 2016-06-24 | $32.72 | $33.40 | $32.05 | $32.89 | $32.89 | 907,388 |
| 2016-06-23 | $34.19 | $34.73 | $33.86 | $34.73 | $34.73 | 322,821 |
| 2016-06-22 | $34.33 | $34.39 | $33.70 | $33.80 | $33.80 | 339,226 |
| 2016-06-21 | $34.85 | $34.96 | $34.19 | $34.27 | $34.27 | 461,645 |
| 2016-06-20 | $35.46 | $35.90 | $34.44 | $34.68 | $34.68 | 709,603 |
| 2016-06-17 | $37.16 | $37.33 | $34.66 | $34.94 | $34.94 | 1,084,729 |
| 2016-06-16 | $36.90 | $37.21 | $36.08 | $37.06 | $37.06 | 335,581 |
| 2016-06-15 | $37.47 | $37.62 | $36.96 | $37.32 | $37.32 | 298,332 |
| 2016-06-14 | $37.01 | $37.56 | $36.86 | $37.42 | $37.42 | 315,067 |
| 2016-06-13 | $37.27 | $37.67 | $37.02 | $37.13 | $37.13 | 480,675 |
| 2016-06-10 | $37.42 | $38.08 | $37.20 | $37.54 | $37.54 | 594,400 |
| 2016-06-09 | $37.85 | $38.27 | $37.38 | $38.09 | $38.09 | 390,438 |
| 2016-06-08 | $37.17 | $38.12 | $36.80 | $38.08 | $38.08 | 483,961 |
| 2016-06-07 | $37.30 | $38.03 | $37.07 | $37.11 | $37.11 | 730,707 |
| 2016-06-06 | $36.22 | $37.14 | $36.12 | $37.10 | $37.10 | 647,394 |
| 2016-06-03 | $36.50 | $36.70 | $35.78 | $36.40 | $36.40 | 411,509 |
| 2016-06-02 | $36.40 | $37.14 | $35.58 | $36.61 | $36.61 | 716,226 |
| 2016-06-01 | $35.79 | $37.02 | $35.75 | $36.78 | $36.78 | 831,187 |
| 2016-05-31 | $35.02 | $36.24 | $34.71 | $36.00 | $36.00 | 777,003 |
| 2016-05-27 | $35.61 | $35.85 | $34.93 | $34.99 | $34.99 | 616,262 |
| 2016-05-26 | $36.00 | $36.01 | $35.64 | $35.73 | $35.73 | 468,959 |
| 2016-05-25 | $36.09 | $36.25 | $35.39 | $36.05 | $36.05 | 509,326 |
| 2016-05-24 | $35.74 | $36.33 | $35.66 | $35.98 | $35.98 | 453,218 |
| 2016-05-23 | $35.67 | $36.17 | $35.26 | $35.54 | $35.54 | 417,995 |
| 2016-05-20 | $34.98 | $36.05 | $34.50 | $35.65 | $35.65 | 804,734 |
| 2016-05-19 | $36.04 | $36.39 | $34.31 | $34.50 | $34.50 | 978,990 |
| 2016-05-18 | $36.07 | $37.01 | $35.87 | $36.25 | $36.25 | 985,754 |
| 2016-05-17 | $37.98 | $38.26 | $35.97 | $36.39 | $36.39 | 1,046,306 |
| 2016-05-16 | $37.39 | $38.53 | $37.16 | $38.06 | $38.06 | 639,422 |
| 2016-05-13 | $37.17 | $38.64 | $36.73 | $36.80 | $36.80 | 837,678 |
| 2016-05-12 | $37.97 | $38.16 | $36.15 | $37.30 | $37.30 | 975,791 |
| 2016-05-11 | $38.13 | $38.77 | $37.82 | $37.89 | $37.89 | 530,347 |
| 2016-05-10 | $38.55 | $38.55 | $37.70 | $38.24 | $38.24 | 1,263,689 |
| 2016-05-09 | $38.56 | $38.97 | $37.90 | $38.45 | $38.45 | 824,641 |
| 2016-05-06 | $38.44 | $38.92 | $38.06 | $38.70 | $38.70 | 419,167 |
| 2016-05-05 | $39.59 | $40.29 | $38.46 | $38.55 | $38.55 | 546,050 |
| 2016-05-04 | $39.93 | $40.44 | $39.00 | $39.28 | $39.28 | 487,549 |
| 2016-05-03 | $40.70 | $41.13 | $40.15 | $40.26 | $40.26 | 582,421 |
| 2016-05-02 | $41.30 | $41.34 | $40.37 | $40.97 | $40.97 | 368,165 |
| 2016-04-29 | $40.63 | $41.27 | $40.45 | $40.89 | $40.89 | 910,490 |
| 2016-04-28 | $42.29 | $43.02 | $40.81 | $40.88 | $40.88 | 693,503 |
| 2016-04-27 | $41.50 | $44.16 | $40.01 | $42.44 | $42.44 | 1,214,421 |
| 2016-04-26 | $39.50 | $41.42 | $39.27 | $41.22 | $41.22 | 1,032,785 |
| 2016-04-25 | $40.34 | $40.55 | $38.96 | $39.41 | $39.41 | 445,201 |
| 2016-04-22 | $39.68 | $40.88 | $39.68 | $40.49 | $40.49 | 469,451 |
| 2016-04-21 | $39.60 | $40.07 | $38.90 | $39.96 | $39.96 | 502,581 |
| 2016-04-20 | $38.55 | $39.95 | $38.25 | $39.50 | $39.50 | 553,941 |
| 2016-04-19 | $40.50 | $41.62 | $38.42 | $38.66 | $38.66 | 888,844 |
| 2016-04-18 | $40.07 | $40.83 | $40.07 | $40.31 | $40.31 | 374,310 |
| 2016-04-15 | $40.85 | $41.23 | $40.26 | $40.48 | $40.48 | 238,893 |
| 2016-04-14 | $41.61 | $41.61 | $39.95 | $41.02 | $41.02 | 293,964 |
| 2016-04-13 | $41.00 | $41.73 | $40.34 | $41.60 | $41.60 | 363,051 |
| 2016-04-12 | $41.19 | $41.49 | $39.34 | $40.79 | $40.79 | 589,448 |
| 2016-04-11 | $41.42 | $41.80 | $40.80 | $41.37 | $41.37 | 465,050 |
| 2016-04-08 | $42.12 | $42.35 | $40.66 | $40.94 | $40.94 | 493,910 |
| 2016-04-07 | $42.67 | $43.02 | $41.71 | $41.77 | $41.77 | 552,192 |
| 2016-04-06 | $42.89 | $42.90 | $41.75 | $42.77 | $42.77 | 705,135 |
| 2016-04-05 | $43.01 | $44.00 | $42.85 | $42.89 | $42.89 | 451,157 |
| 2016-04-04 | $44.58 | $44.97 | $43.16 | $43.46 | $43.46 | 443,766 |
| 2016-04-01 | $43.42 | $45.46 | $43.00 | $44.64 | $44.64 | 554,027 |
| 2016-03-31 | $43.43 | $44.81 | $43.14 | $43.79 | $43.79 | 600,665 |
| 2016-03-30 | $43.52 | $44.34 | $43.16 | $43.70 | $43.70 | 1,066,511 |
| 2016-03-29 | $41.93 | $43.64 | $41.77 | $43.41 | $43.41 | 641,088 |
| 2016-03-28 | $42.01 | $42.39 | $41.32 | $41.99 | $41.99 | 365,340 |
| 2016-03-24 | $41.51 | $42.22 | $40.73 | $42.13 | $42.13 | 323,053 |
| 2016-03-23 | $42.56 | $42.68 | $41.73 | $41.78 | $41.78 | 420,937 |
| 2016-03-22 | $42.33 | $43.12 | $42.12 | $42.81 | $42.81 | 334,521 |
| 2016-03-21 | $43.00 | $43.16 | $41.92 | $42.54 | $42.54 | 455,076 |
| 2016-03-18 | $43.92 | $44.63 | $42.69 | $43.06 | $43.06 | 741,434 |
| 2016-03-17 | $43.48 | $43.74 | $42.82 | $43.66 | $43.66 | 654,488 |
| 2016-03-16 | $43.70 | $44.22 | $43.11 | $43.69 | $43.69 | 461,944 |
| 2016-03-15 | $43.60 | $44.01 | $43.20 | $43.90 | $43.90 | 572,899 |
| 2016-03-14 | $43.50 | $43.80 | $42.85 | $43.71 | $43.71 | 486,466 |
| 2016-03-11 | $41.80 | $43.88 | $41.80 | $43.79 | $43.79 | 1,019,786 |
| 2016-03-10 | $42.15 | $43.20 | $40.97 | $41.38 | $41.38 | 620,474 |
| 2016-03-09 | $41.11 | $41.93 | $40.75 | $41.88 | $41.88 | 534,034 |
| 2016-03-08 | $43.00 | $43.00 | $39.68 | $40.99 | $40.99 | 1,514,944 |
| 2016-03-07 | $41.89 | $44.15 | $41.51 | $42.81 | $42.81 | 1,243,444 |
| 2016-03-04 | $40.20 | $42.10 | $39.45 | $41.76 | $41.76 | 1,195,601 |
| 2016-03-03 | $39.81 | $40.83 | $39.75 | $40.15 | $40.15 | 708,158 |
| 2016-03-02 | $38.71 | $39.88 | $38.71 | $39.72 | $39.72 | 735,020 |
| 2016-03-01 | $38.58 | $38.92 | $37.90 | $38.83 | $38.83 | 924,415 |
| 2016-02-29 | $37.28 | $38.13 | $37.17 | $37.90 | $37.90 | 808,272 |
| 2016-02-26 | $37.92 | $38.08 | $37.22 | $37.25 | $37.25 | 886,333 |
| 2016-02-25 | $38.11 | $38.50 | $36.73 | $37.62 | $37.62 | 316,541 |
| 2016-02-24 | $37.20 | $38.11 | $36.70 | $37.97 | $37.97 | 555,355 |
| 2016-02-23 | $37.49 | $38.25 | $37.30 | $37.57 | $37.57 | 623,103 |
| 2016-02-22 | $38.64 | $39.47 | $38.53 | $38.85 | $38.85 | 518,094 |
| 2016-02-19 | $37.53 | $38.47 | $36.91 | $38.12 | $38.12 | 354,579 |
| 2016-02-18 | $38.41 | $38.99 | $37.00 | $37.91 | $37.91 | 543,892 |
| 2016-02-17 | $37.41 | $38.50 | $37.07 | $38.29 | $38.29 | 543,136 |
| 2016-02-16 | $35.38 | $37.05 | $35.08 | $36.96 | $36.96 | 537,153 |
| 2016-02-12 | $34.80 | $35.12 | $33.88 | $34.70 | $34.70 | 379,860 |
| 2016-02-11 | $33.84 | $34.79 | $33.33 | $34.32 | $34.32 | 452,448 |
| 2016-02-10 | $34.76 | $35.93 | $34.49 | $34.67 | $34.67 | 551,747 |
| 2016-02-09 | $34.09 | $35.62 | $32.96 | $34.92 | $34.92 | 759,457 |
| 2016-02-08 | $35.51 | $35.51 | $33.49 | $34.71 | $34.71 | 1,184,889 |
| 2016-02-05 | $37.79 | $38.59 | $36.25 | $36.39 | $36.39 | 639,228 |
| 2016-02-04 | $38.08 | $38.38 | $37.27 | $38.11 | $38.11 | 619,732 |
| 2016-02-03 | $37.91 | $38.13 | $35.55 | $38.03 | $38.03 | 1,083,171 |
| 2016-02-02 | $38.45 | $38.69 | $36.79 | $37.28 | $37.28 | 1,059,106 |
| 2016-02-01 | $38.50 | $39.57 | $38.24 | $38.92 | $38.92 | 945,970 |
| 2016-01-29 | $37.03 | $38.88 | $36.63 | $38.50 | $38.50 | 2,659,089 |
| 2016-01-28 | $38.50 | $39.77 | $38.25 | $39.69 | $39.69 | 1,025,940 |
| 2016-01-27 | $39.61 | $39.71 | $37.32 | $38.35 | $38.35 | 2,198,276 |
| 2016-01-26 | $39.60 | $41.01 | $39.13 | $40.07 | $40.07 | 1,001,109 |
| 2016-01-25 | $40.80 | $41.09 | $38.82 | $39.11 | $39.11 | 660,784 |
| 2016-01-22 | $40.00 | $41.32 | $39.29 | $40.90 | $40.90 | 775,556 |
| 2016-01-21 | $37.67 | $39.81 | $37.54 | $39.28 | $39.28 | 1,166,511 |
| 2016-01-20 | $35.66 | $37.93 | $34.33 | $37.63 | $37.63 | 634,370 |
| 2016-01-19 | $36.10 | $36.91 | $35.70 | $36.18 | $36.18 | 424,797 |
| 2016-01-15 | $35.30 | $36.35 | $33.96 | $35.55 | $35.55 | 451,754 |
| 2016-01-14 | $36.52 | $37.35 | $35.31 | $36.68 | $36.68 | 647,157 |
| 2016-01-13 | $38.03 | $38.39 | $35.92 | $36.11 | $36.11 | 469,793 |
| 2016-01-12 | $35.76 | $38.11 | $35.76 | $37.98 | $37.98 | 873,724 |
| 2016-01-11 | $35.35 | $36.17 | $35.13 | $35.39 | $35.39 | 511,989 |
| 2016-01-08 | $36.28 | $37.00 | $34.31 | $34.77 | $34.77 | 1,046,616 |
| 2016-01-07 | $36.83 | $37.35 | $35.63 | $36.13 | $36.13 | 615,393 |
| 2016-01-06 | $37.55 | $38.08 | $37.00 | $37.65 | $37.65 | 669,074 |
| 2016-01-05 | $39.53 | $39.97 | $37.55 | $38.20 | $38.20 | 688,888 |
| 2016-01-04 | $40.19 | $40.79 | $38.82 | $39.50 | $39.50 | 520,875 |
| 2015-12-31 | $41.70 | $41.89 | $40.78 | $40.89 | $40.89 | 381,900 |
| 2015-12-30 | $42.17 | $43.00 | $41.44 | $41.76 | $41.76 | 311,000 |
| 2015-12-29 | $41.56 | $43.19 | $41.33 | $42.17 | $42.17 | 536,800 |
| 2015-12-28 | $41.17 | $41.28 | $39.97 | $41.25 | $41.25 | 300,100 |
| 2015-12-24 | $40.25 | $41.31 | $39.87 | $41.10 | $41.10 | 331,500 |
| 2015-12-23 | $39.95 | $40.55 | $39.63 | $39.95 | $39.95 | 444,300 |
| 2015-12-22 | $39.10 | $40.10 | $38.94 | $39.77 | $39.77 | 303,300 |
| 2015-12-21 | $40.12 | $40.29 | $38.50 | $38.97 | $38.97 | 475,000 |
| 2015-12-18 | $38.21 | $39.47 | $38.07 | $38.74 | $38.74 | 616,200 |
| 2015-12-17 | $37.59 | $38.64 | $37.09 | $38.04 | $38.04 | 313,700 |
| 2015-12-16 | $37.62 | $37.62 | $36.16 | $36.97 | $36.97 | 432,200 |
| 2015-12-15 | $37.44 | $38.40 | $36.76 | $37.47 | $37.47 | 660,900 |
| 2015-12-14 | $36.92 | $37.84 | $36.14 | $37.14 | $37.14 | 502,600 |
| 2015-12-11 | $36.58 | $37.84 | $36.42 | $36.82 | $36.82 | 315,500 |
| 2015-12-10 | $35.77 | $38.08 | $35.51 | $37.34 | $37.34 | 502,800 |
| 2015-12-09 | $35.34 | $36.25 | $35.05 | $35.89 | $35.89 | 640,100 |
| 2015-12-08 | $34.57 | $35.61 | $34.30 | $35.43 | $35.43 | 229,400 |
| 2015-12-07 | $36.35 | $36.52 | $34.92 | $35.14 | $35.14 | 379,800 |
| 2015-12-04 | $36.70 | $37.31 | $36.21 | $36.51 | $36.51 | 392,100 |
| 2015-12-03 | $37.47 | $38.25 | $36.47 | $36.70 | $36.70 | 482,500 |
| 2015-12-02 | $36.77 | $36.90 | $36.42 | $36.66 | $36.66 | 210,800 |
| 2015-12-01 | $37.29 | $37.29 | $35.95 | $36.73 | $36.73 | 227,200 |
| 2015-11-30 | $36.67 | $37.10 | $36.32 | $36.95 | $36.95 | 229,500 |
| 2015-11-27 | $36.52 | $36.76 | $36.25 | $36.32 | $36.32 | 96,400 |
| 2015-11-25 | $35.29 | $36.64 | $35.07 | $36.58 | $36.58 | 286,100 |
| 2015-11-24 | $35.60 | $36.20 | $34.95 | $35.36 | $35.36 | 482,900 |
| 2015-11-23 | $36.49 | $36.70 | $35.22 | $35.85 | $35.85 | 494,200 |
| 2015-11-20 | $36.03 | $38.59 | $35.90 | $37.17 | $37.17 | 1,051,600 |
| 2015-11-19 | $32.83 | $36.26 | $32.60 | $35.75 | $35.75 | 524,000 |
| 2015-11-18 | $32.27 | $33.06 | $29.87 | $32.80 | $32.80 | 1,118,800 |
| 2015-11-17 | $31.60 | $32.74 | $31.17 | $31.54 | $31.54 | 523,000 |
| 2015-11-16 | $31.95 | $32.31 | $30.83 | $31.54 | $31.54 | 487,800 |
| 2015-11-13 | $32.00 | $32.46 | $31.81 | $32.10 | $32.10 | 278,100 |
| 2015-11-12 | $32.97 | $33.07 | $32.14 | $32.21 | $32.21 | 272,500 |
| 2015-11-11 | $33.47 | $34.21 | $33.04 | $33.09 | $33.09 | 208,900 |
| 2015-11-10 | $34.12 | $34.41 | $33.13 | $33.49 | $33.49 | 225,800 |
| 2015-11-09 | $33.75 | $34.60 | $33.46 | $34.51 | $34.51 | 310,600 |
| 2015-11-06 | $32.43 | $34.20 | $30.52 | $34.01 | $34.01 | 192,500 |
| 2015-11-05 | $32.73 | $32.73 | $31.54 | $32.42 | $32.42 | 213,000 |
| 2015-11-04 | $33.02 | $33.09 | $31.69 | $32.61 | $32.61 | 335,400 |
| 2015-11-03 | $32.94 | $33.32 | $32.30 | $32.76 | $32.76 | 376,900 |
| 2015-11-02 | $33.61 | $33.78 | $32.22 | $33.18 | $33.18 | 441,000 |
| 2015-10-30 | $33.02 | $33.94 | $32.61 | $33.74 | $33.74 | 305,200 |
| 2015-10-29 | $35.34 | $35.66 | $32.23 | $33.08 | $33.08 | 544,100 |
| 2015-10-28 | $34.99 | $35.96 | $34.70 | $35.79 | $35.79 | 511,500 |
| 2015-10-27 | $34.40 | $35.19 | $34.22 | $34.78 | $34.78 | 572,300 |
| 2015-10-26 | $35.45 | $35.87 | $34.28 | $34.49 | $34.49 | 496,300 |
| 2015-10-23 | $34.47 | $35.90 | $33.80 | $35.60 | $35.60 | 521,200 |
| 2015-10-22 | $33.16 | $34.10 | $33.16 | $33.86 | $33.86 | 503,900 |
| 2015-10-21 | $33.54 | $33.78 | $32.81 | $32.85 | $32.85 | 399,800 |
| 2015-10-20 | $33.01 | $33.84 | $32.92 | $33.41 | $33.41 | 376,500 |
| 2015-10-19 | $32.59 | $33.13 | $32.47 | $33.12 | $33.12 | 362,400 |
| 2015-10-16 | $32.42 | $33.16 | $32.34 | $32.87 | $32.87 | 312,400 |
| 2015-10-15 | $31.51 | $32.74 | $31.29 | $32.46 | $32.46 | 310,800 |
| 2015-10-14 | $30.40 | $31.48 | $30.40 | $31.19 | $31.19 | 255,600 |
| 2015-10-13 | $30.16 | $30.48 | $29.96 | $30.35 | $30.35 | 289,400 |
| 2015-10-12 | $30.21 | $30.89 | $30.16 | $30.56 | $30.56 | 138,600 |
| 2015-10-09 | $30.36 | $30.72 | $30.10 | $30.19 | $30.19 | 253,500 |
| 2015-10-08 | $30.98 | $31.00 | $29.72 | $30.24 | $30.24 | 407,300 |
| 2015-10-07 | $30.25 | $31.96 | $30.25 | $31.04 | $31.04 | 378,100 |
| 2015-10-06 | $29.56 | $30.75 | $29.40 | $30.07 | $30.07 | 607,400 |
| 2015-10-05 | $29.13 | $29.76 | $28.53 | $29.40 | $29.40 | 301,200 |
| 2015-10-02 | $27.71 | $29.05 | $27.34 | $28.77 | $28.77 | 251,400 |
| 2015-10-01 | $29.20 | $29.20 | $27.47 | $28.16 | $28.16 | 348,700 |
| 2015-09-30 | $28.93 | $29.29 | $28.47 | $28.99 | $28.99 | 425,400 |
| 2015-09-29 | $28.52 | $29.15 | $27.88 | $28.42 | $28.42 | 318,500 |
| 2015-09-28 | $28.83 | $28.92 | $28.05 | $28.57 | $28.57 | 218,100 |
| 2015-09-25 | $30.00 | $30.11 | $28.84 | $29.09 | $29.09 | 287,200 |
| 2015-09-24 | $29.46 | $30.00 | $28.89 | $29.91 | $29.91 | 217,600 |
| 2015-09-23 | $29.87 | $30.15 | $29.70 | $29.81 | $29.81 | 316,900 |
| 2015-09-22 | $29.52 | $30.19 | $29.51 | $29.96 | $29.96 | 360,900 |
| 2015-09-21 | $30.06 | $30.75 | $29.70 | $29.94 | $29.94 | 286,800 |
| 2015-09-18 | $30.79 | $30.79 | $29.63 | $30.06 | $30.06 | 543,000 |
| 2015-09-17 | $31.13 | $31.83 | $31.11 | $31.15 | $31.15 | 349,300 |
| 2015-09-16 | $31.25 | $31.66 | $30.78 | $31.33 | $31.33 | 303,200 |
| 2015-09-15 | $29.91 | $31.19 | $29.91 | $31.14 | $31.14 | 290,900 |
| 2015-09-14 | $30.75 | $30.85 | $29.82 | $29.97 | $29.97 | 105,500 |
| 2015-09-11 | $29.62 | $30.73 | $29.40 | $30.68 | $30.68 | 216,200 |
| 2015-09-10 | $29.75 | $30.51 | $29.51 | $29.79 | $29.79 | 136,500 |
| 2015-09-09 | $31.14 | $31.45 | $29.64 | $29.76 | $29.76 | 346,700 |
| 2015-09-08 | $30.05 | $31.46 | $28.61 | $31.27 | $31.27 | 290,600 |
| 2015-09-04 | $29.15 | $30.12 | $29.06 | $29.24 | $29.24 | 373,400 |
| 2015-09-03 | $29.14 | $30.03 | $29.14 | $29.80 | $29.80 | 332,600 |
| 2015-09-02 | $28.41 | $29.95 | $27.96 | $29.05 | $29.05 | 233,900 |
| 2015-09-01 | $28.58 | $29.38 | $27.68 | $27.94 | $27.94 | 380,400 |
| 2015-08-31 | $29.39 | $30.25 | $29.32 | $29.51 | $29.51 | 242,900 |
MACOM Technology Solutions Holdings Inc (MTSI) News Headlines
Recent MACOM Technology Solutions Holdings Inc (MTSI) News
Similar Companies to MACOM Technology Solutions Holdings Inc (MTSI) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |