NCR Corp (NCR) Exchange: NYSE
Data as of April 25, 2024
$26.23 ($0.09) 0.34%
NCR Corp - Daily Information
Click for more stock information on NCR Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $26.03 |
| Previous Close | $26.23 |
| High | $26.30 |
| Low | $25.84 |
| Adjusted Open | $26.03 |
| Previous Adjusted Close | $26.23 |
| Adjusted High | $26.30 |
| Adjusted Low | $25.84 |
About NCR Corp (NCR)
NCR Corporation is a leading software and services-led enterprise provider in the financial, retail, hospitality, telecommunications and technology industries. Based in Duluth, Georgia, the company has a worldwide presence in more than 100 countries. NCRâs solutions help companies thrive in times of digital disruption and enable them to reinvent the customer experience through integrated devices, analytics, ATMs, and other digital banking services. NCR has grown from a fledgling business formed in 1884 to a multinational enterprise with over 29,000 employees in 2020. The company's offerings span from providing point-of-sale (POS) systems, self-service and kiosk solutions, and cloud-based services that enable customers to optimize their operations and reach their target customers. NCR also distributes software and hardware products to more than 20,000 partners worldwide.
Invest in NCR Corp (NCR)
Historical Stock Data for NCR Corp (NCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | $26.03 | $26.30 | $25.84 | $26.23 | $26.23 | 1,591,016 |
| 2023-10-12 | $27.21 | $27.30 | $26.03 | $26.14 | $26.14 | 1,805,302 |
| 2023-10-11 | $26.72 | $29.41 | $26.53 | $27.31 | $27.31 | 9,131,571 |
| 2023-10-10 | $26.35 | $27.03 | $26.28 | $26.70 | $26.70 | 1,187,977 |
| 2023-10-09 | $25.90 | $26.36 | $25.83 | $26.16 | $26.16 | 1,054,464 |
| 2023-10-06 | $25.83 | $26.41 | $25.65 | $26.28 | $26.28 | 988,914 |
| 2023-10-05 | $26.21 | $26.52 | $25.92 | $25.99 | $25.99 | 1,062,555 |
| 2023-10-04 | $26.03 | $26.43 | $25.97 | $26.37 | $26.37 | 935,677 |
| 2023-10-03 | $26.69 | $26.87 | $25.95 | $25.98 | $25.98 | 1,042,008 |
| 2023-10-02 | $26.80 | $27.05 | $26.62 | $27.01 | $27.01 | 953,910 |
| 2023-09-29 | $27.32 | $27.45 | $26.80 | $26.97 | $26.97 | 1,059,091 |
| 2023-09-28 | $26.79 | $27.44 | $26.76 | $27.10 | $27.10 | 898,918 |
| 2023-09-27 | $26.85 | $27.02 | $26.46 | $26.75 | $26.75 | 1,740,842 |
| 2023-09-26 | $27.34 | $27.86 | $26.57 | $26.58 | $26.58 | 1,262,770 |
| 2023-09-25 | $27.14 | $28.04 | $27.14 | $27.69 | $27.69 | 1,048,561 |
| 2023-09-22 | $27.18 | $27.36 | $27.00 | $27.02 | $27.02 | 540,199 |
| 2023-09-21 | $27.36 | $27.36 | $26.85 | $27.11 | $27.11 | 786,666 |
| 2023-09-20 | $27.40 | $28.06 | $27.31 | $27.47 | $27.47 | 801,621 |
| 2023-09-19 | $26.67 | $27.31 | $26.63 | $27.26 | $27.26 | 989,689 |
| 2023-09-18 | $26.72 | $27.00 | $26.64 | $26.64 | $26.64 | 693,316 |
| 2023-09-15 | $27.37 | $27.40 | $26.77 | $26.84 | $26.84 | 2,954,544 |
| 2023-09-14 | $27.40 | $27.70 | $27.38 | $27.59 | $27.59 | 877,789 |
| 2023-09-13 | $27.51 | $27.61 | $27.15 | $27.21 | $27.21 | 863,727 |
| 2023-09-12 | $27.41 | $27.73 | $27.30 | $27.56 | $27.56 | 801,489 |
| 2023-09-11 | $27.62 | $27.84 | $27.33 | $27.62 | $27.62 | 925,806 |
| 2023-09-08 | $27.52 | $27.71 | $27.28 | $27.37 | $27.37 | 1,231,437 |
| 2023-09-07 | $28.48 | $28.59 | $27.48 | $27.55 | $27.55 | 2,126,833 |
| 2023-09-06 | $29.84 | $30.10 | $28.78 | $28.83 | $28.83 | 953,371 |
| 2023-09-05 | $30.28 | $30.43 | $29.67 | $29.99 | $29.99 | 1,000,958 |
| 2023-09-01 | $30.72 | $30.99 | $30.52 | $30.70 | $30.70 | 1,039,920 |
| 2023-08-31 | $30.28 | $30.81 | $30.25 | $30.76 | $30.76 | 1,190,715 |
| 2023-08-30 | $30.12 | $30.40 | $30.01 | $30.20 | $30.20 | 1,150,532 |
| 2023-08-29 | $30.23 | $30.41 | $30.09 | $30.21 | $30.21 | 628,529 |
| 2023-08-28 | $29.80 | $30.40 | $29.80 | $30.27 | $30.27 | 742,858 |
| 2023-08-25 | $30.36 | $30.54 | $29.59 | $29.72 | $29.72 | 794,967 |
| 2023-08-24 | $30.00 | $30.43 | $29.66 | $30.31 | $30.31 | 1,412,425 |
| 2023-08-23 | $29.59 | $30.07 | $29.53 | $29.93 | $29.93 | 742,740 |
| 2023-08-22 | $29.91 | $30.07 | $29.55 | $29.57 | $29.57 | 704,509 |
| 2023-08-21 | $29.79 | $29.90 | $29.42 | $29.71 | $29.71 | 963,681 |
| 2023-08-18 | $28.96 | $29.96 | $28.63 | $29.84 | $29.84 | 1,196,781 |
| 2023-08-17 | $29.48 | $29.56 | $29.01 | $29.14 | $29.14 | 791,380 |
| 2023-08-16 | $29.03 | $29.54 | $28.95 | $29.42 | $29.42 | 995,296 |
| 2023-08-15 | $29.24 | $29.25 | $28.82 | $29.01 | $29.01 | 735,656 |
| 2023-08-14 | $29.09 | $29.57 | $28.87 | $29.45 | $29.45 | 1,177,127 |
| 2023-08-11 | $28.68 | $29.38 | $28.56 | $29.30 | $29.30 | 825,739 |
| 2023-08-10 | $28.88 | $29.25 | $28.33 | $28.80 | $28.80 | 1,179,162 |
| 2023-08-09 | $29.00 | $29.16 | $28.69 | $28.72 | $28.72 | 1,145,831 |
| 2023-08-08 | $28.71 | $29.09 | $28.51 | $29.03 | $29.03 | 1,141,806 |
| 2023-08-07 | $28.79 | $29.16 | $28.48 | $29.16 | $29.16 | 1,398,309 |
| 2023-08-04 | $28.66 | $29.00 | $28.31 | $28.48 | $28.48 | 1,376,867 |
| 2023-08-03 | $27.34 | $28.83 | $26.53 | $28.77 | $28.77 | 3,093,593 |
| 2023-08-02 | $26.06 | $26.07 | $25.50 | $25.72 | $25.72 | 1,211,796 |
| 2023-08-01 | $26.63 | $26.71 | $26.19 | $26.36 | $26.36 | 934,765 |
| 2023-07-31 | $26.69 | $27.05 | $26.68 | $26.88 | $26.88 | 847,860 |
| 2023-07-28 | $27.13 | $27.20 | $26.49 | $26.60 | $26.60 | 912,375 |
| 2023-07-27 | $27.08 | $27.30 | $26.77 | $26.96 | $26.96 | 1,123,929 |
| 2023-07-26 | $26.96 | $27.21 | $26.78 | $26.96 | $26.96 | 1,226,806 |
| 2023-07-25 | $26.98 | $27.12 | $26.68 | $27.03 | $27.03 | 941,570 |
| 2023-07-24 | $26.70 | $27.02 | $26.70 | $26.94 | $26.94 | 918,511 |
| 2023-07-21 | $27.04 | $27.04 | $26.35 | $26.66 | $26.66 | 1,044,641 |
| 2023-07-20 | $26.77 | $26.84 | $26.32 | $26.71 | $26.71 | 1,250,278 |
| 2023-07-19 | $26.97 | $27.21 | $26.89 | $26.90 | $26.90 | 1,093,132 |
| 2023-07-18 | $26.09 | $26.97 | $26.01 | $26.84 | $26.84 | 1,445,325 |
| 2023-07-17 | $25.79 | $26.09 | $25.78 | $25.99 | $25.99 | 817,765 |
| 2023-07-14 | $26.37 | $26.40 | $25.83 | $25.95 | $25.95 | 862,581 |
| 2023-07-13 | $26.31 | $26.55 | $26.10 | $26.49 | $26.49 | 769,753 |
| 2023-07-12 | $26.11 | $26.31 | $25.87 | $26.14 | $26.14 | 1,638,685 |
| 2023-07-11 | $25.45 | $25.78 | $25.39 | $25.75 | $25.75 | 1,334,275 |
| 2023-07-10 | $24.85 | $25.40 | $24.80 | $25.31 | $25.31 | 1,335,060 |
| 2023-07-07 | $24.58 | $25.45 | $24.53 | $25.01 | $25.01 | 1,958,243 |
| 2023-07-06 | $24.50 | $24.85 | $24.41 | $24.57 | $24.57 | 2,036,062 |
| 2023-07-05 | $25.37 | $25.37 | $24.72 | $24.76 | $24.76 | 700,838 |
| 2023-07-03 | $25.14 | $25.82 | $25.11 | $25.62 | $25.62 | 487,435 |
| 2023-06-30 | $25.33 | $25.57 | $25.12 | $25.20 | $25.20 | 997,574 |
| 2023-06-29 | $24.69 | $25.15 | $24.62 | $24.95 | $24.95 | 1,105,220 |
| 2023-06-28 | $24.73 | $24.73 | $24.49 | $24.67 | $24.67 | 614,366 |
| 2023-06-27 | $24.45 | $24.89 | $24.33 | $24.77 | $24.77 | 741,199 |
| 2023-06-26 | $24.41 | $24.66 | $24.32 | $24.34 | $24.34 | 629,876 |
| 2023-06-23 | $24.28 | $24.53 | $24.18 | $24.37 | $24.37 | 1,144,707 |
| 2023-06-22 | $24.53 | $24.61 | $24.28 | $24.59 | $24.59 | 686,044 |
| 2023-06-21 | $24.75 | $24.86 | $24.48 | $24.69 | $24.69 | 674,266 |
| 2023-06-20 | $24.86 | $24.97 | $24.47 | $24.90 | $24.90 | 1,260,340 |
| 2023-06-16 | $25.28 | $25.30 | $24.56 | $25.12 | $25.12 | 1,686,895 |
| 2023-06-15 | $24.53 | $25.20 | $24.51 | $25.13 | $25.13 | 882,694 |
| 2023-06-14 | $25.43 | $25.72 | $24.68 | $24.81 | $24.81 | 984,427 |
| 2023-06-13 | $25.49 | $25.74 | $25.25 | $25.40 | $25.40 | 965,330 |
| 2023-06-12 | $25.14 | $25.46 | $24.98 | $25.25 | $25.25 | 1,196,262 |
| 2023-06-09 | $24.97 | $25.39 | $24.76 | $25.14 | $25.14 | 993,038 |
| 2023-06-08 | $24.87 | $24.96 | $24.50 | $24.92 | $24.92 | 678,930 |
| 2023-06-07 | $24.99 | $25.23 | $24.74 | $24.87 | $24.87 | 765,941 |
| 2023-06-06 | $24.32 | $24.92 | $24.32 | $24.87 | $24.87 | 965,887 |
| 2023-06-05 | $24.50 | $24.60 | $23.91 | $24.46 | $24.46 | 803,200 |
| 2023-06-02 | $24.39 | $24.78 | $24.28 | $24.76 | $24.76 | 864,703 |
| 2023-06-01 | $23.63 | $24.17 | $23.52 | $24.00 | $24.00 | 930,976 |
| 2023-05-31 | $23.61 | $23.88 | $23.21 | $23.70 | $23.70 | 1,745,946 |
| 2023-05-30 | $24.07 | $24.35 | $23.73 | $23.87 | $23.87 | 847,715 |
| 2023-05-26 | $23.98 | $24.46 | $23.84 | $24.06 | $24.06 | 926,464 |
| 2023-05-25 | $24.09 | $24.19 | $23.53 | $23.94 | $23.94 | 1,218,800 |
| 2023-05-24 | $24.27 | $24.38 | $23.77 | $23.98 | $23.98 | 1,165,924 |
| 2023-05-23 | $24.37 | $24.83 | $24.36 | $24.53 | $24.53 | 1,391,200 |
| 2023-05-22 | $24.20 | $24.46 | $24.14 | $24.42 | $24.42 | 1,168,825 |
| 2023-05-19 | $24.56 | $24.58 | $23.97 | $24.15 | $24.15 | 1,040,384 |
| 2023-05-18 | $23.98 | $24.45 | $23.98 | $24.44 | $24.44 | 1,408,318 |
| 2023-05-17 | $23.73 | $24.15 | $23.57 | $23.97 | $23.97 | 1,722,551 |
| 2023-05-16 | $23.70 | $23.89 | $23.34 | $23.46 | $23.46 | 1,136,965 |
| 2023-05-15 | $23.34 | $24.00 | $23.28 | $23.89 | $23.89 | 1,684,482 |
| 2023-05-12 | $23.21 | $23.33 | $22.94 | $23.32 | $23.32 | 1,388,147 |
| 2023-05-11 | $22.83 | $23.05 | $22.61 | $23.02 | $23.02 | 1,736,295 |
| 2023-05-10 | $23.31 | $23.31 | $22.71 | $23.06 | $23.06 | 1,849,555 |
| 2023-05-09 | $22.42 | $22.84 | $22.06 | $22.82 | $22.82 | 2,870,586 |
| 2023-05-08 | $22.84 | $23.22 | $22.34 | $22.64 | $22.64 | 2,736,944 |
| 2023-05-05 | $22.32 | $23.45 | $21.77 | $22.78 | $22.78 | 4,758,402 |
| 2023-05-04 | $20.40 | $20.62 | $19.54 | $19.60 | $19.60 | 3,072,709 |
| 2023-05-03 | $20.94 | $21.11 | $20.50 | $20.55 | $20.55 | 2,357,164 |
| 2023-05-02 | $21.95 | $21.97 | $20.89 | $20.91 | $20.91 | 2,805,512 |
| 2023-05-01 | $22.28 | $22.53 | $21.83 | $21.98 | $21.98 | 1,512,909 |
| 2023-04-28 | $21.66 | $22.39 | $21.66 | $22.29 | $22.29 | 1,810,646 |
| 2023-04-27 | $21.29 | $21.85 | $21.23 | $21.79 | $21.79 | 1,312,178 |
| 2023-04-26 | $21.11 | $21.57 | $21.11 | $21.16 | $21.16 | 1,538,048 |
| 2023-04-25 | $21.51 | $21.65 | $21.20 | $21.21 | $21.21 | 2,085,908 |
| 2023-04-24 | $22.12 | $22.29 | $21.72 | $21.77 | $21.77 | 2,034,282 |
| 2023-04-21 | $22.49 | $22.49 | $22.15 | $22.21 | $22.21 | 1,118,765 |
| 2023-04-20 | $22.63 | $22.68 | $22.28 | $22.43 | $22.43 | 1,284,168 |
| 2023-04-19 | $22.69 | $22.99 | $22.54 | $22.91 | $22.91 | 843,825 |
| 2023-04-18 | $23.20 | $23.27 | $22.73 | $22.93 | $22.93 | 692,302 |
| 2023-04-17 | $22.50 | $23.00 | $22.38 | $23.00 | $23.00 | 1,634,397 |
| 2023-04-14 | $23.00 | $23.32 | $22.62 | $22.68 | $22.68 | 1,353,057 |
| 2023-04-13 | $22.60 | $23.28 | $22.60 | $23.03 | $23.03 | 1,675,002 |
| 2023-04-12 | $23.28 | $23.40 | $22.49 | $22.50 | $22.50 | 741,636 |
| 2023-04-11 | $22.93 | $23.05 | $22.66 | $22.96 | $22.96 | 512,409 |
| 2023-04-10 | $22.46 | $22.93 | $22.46 | $22.84 | $22.84 | 504,048 |
| 2023-04-06 | $22.79 | $22.86 | $22.39 | $22.59 | $22.59 | 903,317 |
| 2023-04-05 | $22.96 | $23.03 | $22.67 | $22.82 | $22.82 | 1,259,863 |
| 2023-04-04 | $23.55 | $23.59 | $23.01 | $23.18 | $23.18 | 653,008 |
| 2023-04-03 | $23.53 | $23.83 | $23.34 | $23.45 | $23.45 | 722,379 |
| 2023-03-31 | $23.21 | $23.78 | $23.18 | $23.59 | $23.59 | 853,268 |
| 2023-03-30 | $22.78 | $23.20 | $22.70 | $23.00 | $23.00 | 763,702 |
| 2023-03-29 | $22.19 | $22.50 | $21.93 | $22.49 | $22.49 | 1,178,694 |
| 2023-03-28 | $21.85 | $22.01 | $21.70 | $21.92 | $21.92 | 881,219 |
| 2023-03-27 | $22.14 | $22.32 | $21.85 | $21.98 | $21.98 | 691,619 |
| 2023-03-24 | $21.56 | $21.93 | $21.37 | $21.86 | $21.86 | 668,035 |
| 2023-03-23 | $21.94 | $22.31 | $21.40 | $21.77 | $21.77 | 955,281 |
| 2023-03-22 | $22.34 | $22.61 | $21.74 | $21.77 | $21.77 | 1,051,394 |
| 2023-03-21 | $22.22 | $22.50 | $22.07 | $22.35 | $22.35 | 819,917 |
| 2023-03-20 | $21.53 | $22.10 | $21.48 | $21.84 | $21.84 | 1,117,612 |
| 2023-03-17 | $21.42 | $21.54 | $21.09 | $21.24 | $21.24 | 1,443,772 |
| 2023-03-16 | $21.17 | $21.90 | $21.04 | $21.63 | $21.63 | 1,293,039 |
| 2023-03-15 | $21.42 | $21.61 | $20.96 | $21.54 | $21.54 | 1,210,682 |
| 2023-03-14 | $22.31 | $22.55 | $21.87 | $22.03 | $22.03 | 1,058,112 |
| 2023-03-13 | $22.09 | $22.12 | $21.59 | $21.61 | $21.61 | 1,420,709 |
| 2023-03-10 | $23.38 | $23.42 | $22.46 | $22.60 | $22.60 | 983,184 |
| 2023-03-09 | $24.49 | $24.58 | $23.52 | $23.52 | $23.52 | 1,033,488 |
| 2023-03-08 | $24.55 | $25.03 | $24.41 | $24.58 | $24.58 | 603,067 |
| 2023-03-07 | $25.00 | $25.37 | $24.58 | $24.59 | $24.59 | 846,539 |
| 2023-03-06 | $25.84 | $25.99 | $25.04 | $25.05 | $25.05 | 1,086,600 |
| 2023-03-03 | $25.76 | $25.91 | $25.48 | $25.78 | $25.78 | 636,882 |
| 2023-03-02 | $25.26 | $25.60 | $25.18 | $25.51 | $25.51 | 521,198 |
| 2023-03-01 | $25.52 | $25.84 | $25.31 | $25.58 | $25.58 | 713,761 |
| 2023-02-28 | $25.73 | $25.93 | $25.53 | $25.53 | $25.53 | 668,033 |
| 2023-02-27 | $25.95 | $25.97 | $25.57 | $25.73 | $25.73 | 659,292 |
| 2023-02-24 | $25.58 | $25.75 | $25.40 | $25.69 | $25.69 | 558,724 |
| 2023-02-23 | $26.41 | $26.50 | $25.83 | $26.06 | $26.06 | 656,065 |
| 2023-02-22 | $26.34 | $26.73 | $26.07 | $26.18 | $26.18 | 626,078 |
| 2023-02-21 | $26.35 | $26.67 | $26.03 | $26.30 | $26.30 | 641,546 |
| 2023-02-17 | $26.75 | $26.90 | $26.30 | $26.81 | $26.81 | 699,037 |
| 2023-02-16 | $26.88 | $27.38 | $26.74 | $26.89 | $26.89 | 798,228 |
| 2023-02-15 | $26.52 | $27.55 | $26.51 | $27.45 | $27.45 | 544,863 |
| 2023-02-14 | $26.72 | $27.10 | $26.46 | $26.82 | $26.82 | 826,753 |
| 2023-02-13 | $26.40 | $26.95 | $26.22 | $26.93 | $26.93 | 655,965 |
| 2023-02-10 | $26.40 | $26.63 | $26.19 | $26.46 | $26.46 | 1,142,402 |
| 2023-02-09 | $27.87 | $28.20 | $26.64 | $26.66 | $26.66 | 900,631 |
| 2023-02-08 | $28.10 | $29.07 | $26.28 | $27.56 | $27.56 | 1,192,457 |
| 2023-02-07 | $27.61 | $28.03 | $27.28 | $27.74 | $27.74 | 1,310,738 |
| 2023-02-06 | $28.03 | $28.17 | $27.23 | $27.61 | $27.61 | 1,080,467 |
| 2023-02-03 | $27.94 | $28.62 | $27.89 | $28.39 | $28.39 | 803,921 |
| 2023-02-02 | $28.50 | $28.81 | $28.17 | $28.45 | $28.45 | 1,013,213 |
| 2023-02-01 | $27.42 | $28.19 | $27.22 | $28.07 | $28.07 | 1,228,346 |
| 2023-01-31 | $26.83 | $27.43 | $26.67 | $27.42 | $27.42 | 764,235 |
| 2023-01-30 | $26.69 | $27.06 | $26.57 | $26.77 | $26.77 | 406,810 |
| 2023-01-27 | $26.92 | $27.21 | $26.86 | $27.07 | $27.07 | 753,324 |
| 2023-01-26 | $26.67 | $27.10 | $26.47 | $27.06 | $27.06 | 571,565 |
| 2023-01-25 | $25.85 | $26.61 | $25.79 | $26.40 | $26.40 | 557,634 |
| 2023-01-24 | $26.52 | $26.82 | $26.19 | $26.20 | $26.20 | 507,430 |
| 2023-01-23 | $26.42 | $26.83 | $26.35 | $26.82 | $26.82 | 1,294,815 |
| 2023-01-20 | $25.73 | $26.36 | $25.53 | $26.31 | $26.31 | 923,548 |
| 2023-01-19 | $25.66 | $25.77 | $25.43 | $25.69 | $25.69 | 1,132,259 |
| 2023-01-18 | $25.81 | $26.13 | $25.65 | $25.87 | $25.87 | 1,311,338 |
| 2023-01-17 | $25.55 | $25.92 | $25.50 | $25.65 | $25.65 | 771,650 |
| 2023-01-13 | $25.20 | $25.67 | $25.09 | $25.61 | $25.61 | 673,837 |
| 2023-01-12 | $25.33 | $25.65 | $24.91 | $25.57 | $25.57 | 823,190 |
| 2023-01-11 | $24.91 | $25.24 | $24.89 | $25.17 | $25.17 | 831,578 |
| 2023-01-10 | $24.32 | $24.86 | $24.21 | $24.82 | $24.82 | 455,767 |
| 2023-01-09 | $24.56 | $24.92 | $24.36 | $24.49 | $24.49 | 840,095 |
| 2023-01-06 | $24.12 | $24.66 | $23.67 | $24.41 | $24.41 | 913,377 |
| 2023-01-05 | $23.68 | $23.96 | $23.21 | $23.92 | $23.92 | 717,668 |
| 2023-01-04 | $23.90 | $24.32 | $23.70 | $23.99 | $23.99 | 1,150,410 |
| 2023-01-03 | $23.75 | $24.20 | $23.27 | $23.63 | $23.63 | 1,103,037 |
| 2022-12-30 | $22.98 | $23.46 | $22.89 | $23.41 | $23.41 | 569,878 |
| 2022-12-29 | $22.70 | $23.48 | $22.70 | $23.35 | $23.35 | 549,452 |
| 2022-12-28 | $23.25 | $23.41 | $22.63 | $22.64 | $22.64 | 505,265 |
| 2022-12-27 | $23.13 | $23.42 | $22.97 | $23.41 | $23.41 | 773,161 |
| 2022-12-23 | $22.86 | $23.23 | $22.65 | $23.22 | $23.22 | 549,955 |
| 2022-12-22 | $22.95 | $22.95 | $22.21 | $22.84 | $22.84 | 1,081,062 |
| 2022-12-21 | $23.09 | $23.48 | $23.04 | $23.27 | $23.27 | 813,540 |
| 2022-12-20 | $22.42 | $22.99 | $22.42 | $22.89 | $22.89 | 595,072 |
| 2022-12-19 | $23.41 | $23.54 | $22.44 | $22.59 | $22.59 | 1,000,310 |
| 2022-12-16 | $22.77 | $23.53 | $22.77 | $23.44 | $23.44 | 2,482,913 |
| 2022-12-15 | $23.26 | $23.61 | $22.85 | $23.14 | $23.14 | 1,108,315 |
| 2022-12-14 | $23.71 | $24.05 | $23.33 | $23.77 | $23.77 | 2,222,847 |
| 2022-12-13 | $24.87 | $24.99 | $23.61 | $23.78 | $23.78 | 943,228 |
| 2022-12-12 | $23.11 | $23.90 | $22.96 | $23.87 | $23.87 | 689,297 |
| 2022-12-09 | $23.25 | $23.53 | $23.00 | $23.16 | $23.16 | 830,540 |
| 2022-12-08 | $23.22 | $23.62 | $23.09 | $23.50 | $23.50 | 845,199 |
| 2022-12-07 | $22.55 | $23.17 | $22.32 | $22.87 | $22.87 | 820,276 |
| 2022-12-06 | $23.19 | $23.20 | $22.48 | $22.80 | $22.80 | 1,053,309 |
| 2022-12-05 | $23.27 | $23.41 | $22.73 | $23.21 | $23.21 | 871,743 |
| 2022-12-02 | $23.29 | $23.79 | $23.17 | $23.65 | $23.65 | 1,000,331 |
| 2022-12-01 | $23.90 | $24.17 | $23.71 | $23.77 | $23.77 | 775,245 |
| 2022-11-30 | $23.01 | $23.91 | $22.74 | $23.87 | $23.87 | 1,441,159 |
| 2022-11-29 | $23.03 | $23.34 | $22.90 | $23.08 | $23.08 | 719,007 |
| 2022-11-28 | $23.15 | $23.48 | $22.92 | $23.01 | $23.01 | 766,392 |
| 2022-11-25 | $23.07 | $23.54 | $22.95 | $23.46 | $23.46 | 411,134 |
| 2022-11-23 | $22.79 | $23.32 | $22.62 | $23.08 | $23.08 | 820,087 |
| 2022-11-22 | $22.21 | $23.11 | $22.12 | $22.99 | $22.99 | 1,023,909 |
| 2022-11-21 | $21.67 | $22.14 | $21.65 | $22.10 | $22.10 | 898,148 |
| 2022-11-18 | $22.50 | $22.55 | $21.70 | $21.94 | $21.94 | 661,925 |
| 2022-11-17 | $21.74 | $22.12 | $21.41 | $22.07 | $22.07 | 605,196 |
| 2022-11-16 | $22.79 | $23.00 | $22.12 | $22.21 | $22.21 | 746,729 |
| 2022-11-15 | $22.74 | $23.26 | $22.60 | $23.18 | $23.18 | 2,036,370 |
| 2022-11-14 | $22.70 | $22.93 | $22.18 | $22.19 | $22.19 | 1,634,019 |
| 2022-11-11 | $22.86 | $23.18 | $22.35 | $23.07 | $23.07 | 2,005,657 |
| 2022-11-10 | $21.84 | $22.25 | $21.73 | $22.22 | $22.22 | 1,576,821 |
| 2022-11-09 | $20.42 | $20.86 | $20.24 | $20.64 | $20.64 | 1,270,962 |
| 2022-11-08 | $20.92 | $21.25 | $20.36 | $20.71 | $20.71 | 999,313 |
| 2022-11-07 | $20.51 | $20.84 | $19.99 | $20.83 | $20.83 | 1,876,058 |
| 2022-11-04 | $20.58 | $20.65 | $19.57 | $20.12 | $20.12 | 1,545,979 |
| 2022-11-03 | $20.00 | $20.30 | $19.55 | $20.07 | $20.07 | 1,272,628 |
| 2022-11-02 | $21.23 | $21.40 | $20.26 | $20.31 | $20.31 | 1,014,775 |
| 2022-11-01 | $21.74 | $21.80 | $21.21 | $21.36 | $21.36 | 1,332,041 |
| 2022-10-31 | $20.99 | $21.41 | $20.91 | $21.26 | $21.26 | 1,161,353 |
| 2022-10-28 | $20.33 | $21.19 | $20.26 | $21.18 | $21.18 | 938,469 |
| 2022-10-27 | $20.68 | $21.12 | $20.36 | $20.45 | $20.45 | 1,635,070 |
| 2022-10-26 | $20.31 | $21.20 | $19.45 | $20.57 | $20.57 | 2,781,441 |
| 2022-10-25 | $19.45 | $20.51 | $19.45 | $20.30 | $20.30 | 2,518,857 |
| 2022-10-24 | $19.36 | $19.49 | $18.66 | $19.38 | $19.38 | 1,491,186 |
| 2022-10-21 | $18.87 | $19.38 | $18.77 | $19.35 | $19.35 | 1,643,994 |
| 2022-10-20 | $19.12 | $19.56 | $18.82 | $18.96 | $18.96 | 1,493,823 |
| 2022-10-19 | $19.30 | $19.55 | $18.77 | $19.03 | $19.03 | 1,317,429 |
| 2022-10-18 | $20.21 | $20.50 | $19.46 | $19.60 | $19.60 | 1,302,720 |
| 2022-10-17 | $19.20 | $19.79 | $19.13 | $19.56 | $19.56 | 2,024,613 |
| 2022-10-14 | $19.23 | $19.38 | $18.57 | $18.64 | $18.64 | 1,106,604 |
| 2022-10-13 | $18.29 | $19.41 | $18.06 | $19.05 | $19.05 | 1,823,512 |
| 2022-10-12 | $18.73 | $18.97 | $18.40 | $18.78 | $18.78 | 1,732,543 |
| 2022-10-11 | $18.80 | $19.09 | $18.20 | $18.73 | $18.73 | 1,660,116 |
| 2022-10-10 | $19.33 | $19.41 | $18.81 | $18.92 | $18.92 | 1,365,026 |
| 2022-10-07 | $19.76 | $19.95 | $18.74 | $19.32 | $19.32 | 2,047,725 |
| 2022-10-06 | $20.29 | $20.52 | $20.03 | $20.20 | $20.20 | 1,619,695 |
| 2022-10-05 | $20.20 | $20.67 | $20.00 | $20.50 | $20.50 | 1,503,208 |
| 2022-10-04 | $20.73 | $21.07 | $20.56 | $20.80 | $20.80 | 2,537,959 |
| 2022-10-03 | $19.37 | $20.26 | $19.19 | $20.18 | $20.18 | 2,555,407 |
| 2022-09-30 | $19.39 | $19.87 | $18.98 | $19.01 | $19.01 | 1,686,762 |
| 2022-09-29 | $20.05 | $20.28 | $19.02 | $19.41 | $19.41 | 2,545,885 |
| 2022-09-28 | $20.53 | $20.82 | $20.37 | $20.53 | $20.53 | 2,027,559 |
| 2022-09-27 | $20.98 | $21.30 | $20.31 | $20.47 | $20.47 | 1,499,044 |
| 2022-09-26 | $20.86 | $21.35 | $20.52 | $20.67 | $20.67 | 1,675,617 |
| 2022-09-23 | $21.21 | $21.42 | $20.62 | $20.85 | $20.85 | 2,208,512 |
| 2022-09-22 | $21.78 | $21.93 | $21.34 | $21.63 | $21.63 | 2,581,469 |
| 2022-09-21 | $22.33 | $23.04 | $21.96 | $21.99 | $21.99 | 2,744,757 |
| 2022-09-20 | $22.81 | $22.96 | $21.87 | $22.22 | $22.22 | 3,231,121 |
| 2022-09-19 | $22.51 | $23.13 | $22.19 | $23.13 | $23.13 | 5,054,871 |
| 2022-09-16 | $23.12 | $23.53 | $21.64 | $23.20 | $23.20 | 13,569,290 |
| 2022-09-15 | $29.46 | $30.08 | $28.97 | $29.11 | $29.11 | 1,426,744 |
| 2022-09-14 | $29.87 | $30.04 | $28.82 | $29.83 | $29.83 | 1,457,860 |
| 2022-09-13 | $31.00 | $31.54 | $29.82 | $29.85 | $29.85 | 1,824,821 |
| 2022-09-12 | $32.50 | $32.83 | $31.94 | $32.41 | $32.41 | 974,781 |
| 2022-09-09 | $31.59 | $32.15 | $31.41 | $32.14 | $32.14 | 1,028,947 |
| 2022-09-08 | $30.35 | $31.08 | $30.22 | $31.03 | $31.03 | 816,294 |
| 2022-09-07 | $29.60 | $30.80 | $29.51 | $30.74 | $30.74 | 1,140,160 |
| 2022-09-06 | $30.45 | $30.55 | $29.78 | $29.88 | $29.88 | 1,030,081 |
| 2022-09-02 | $31.18 | $31.55 | $30.41 | $30.54 | $30.54 | 1,063,585 |
| 2022-09-01 | $30.70 | $30.96 | $29.96 | $30.82 | $30.82 | 1,139,967 |
| 2022-08-31 | $31.22 | $31.52 | $30.97 | $31.05 | $31.05 | 1,161,832 |
| 2022-08-30 | $32.04 | $32.19 | $30.98 | $31.20 | $31.20 | 1,149,367 |
| 2022-08-29 | $31.35 | $32.09 | $31.22 | $31.62 | $31.62 | 1,486,715 |
| 2022-08-26 | $34.12 | $34.24 | $31.71 | $31.74 | $31.74 | 2,828,756 |
| 2022-08-25 | $32.02 | $34.20 | $32.02 | $33.94 | $33.94 | 4,470,721 |
| 2022-08-24 | $31.70 | $32.22 | $31.59 | $31.81 | $31.81 | 840,872 |
| 2022-08-23 | $31.27 | $32.06 | $31.20 | $31.66 | $31.66 | 1,307,492 |
| 2022-08-22 | $32.22 | $32.22 | $31.20 | $31.30 | $31.30 | 1,390,707 |
| 2022-08-19 | $32.76 | $32.98 | $32.41 | $32.77 | $32.77 | 1,536,192 |
| 2022-08-18 | $32.90 | $33.41 | $32.68 | $33.29 | $33.29 | 821,571 |
| 2022-08-17 | $33.31 | $33.48 | $32.43 | $32.97 | $32.97 | 1,562,489 |
| 2022-08-16 | $33.26 | $34.46 | $33.16 | $33.90 | $33.90 | 1,750,391 |
| 2022-08-15 | $34.35 | $34.71 | $33.30 | $33.52 | $33.52 | 1,854,087 |
| 2022-08-12 | $34.73 | $35.42 | $34.46 | $34.87 | $34.87 | 1,736,466 |
| 2022-08-11 | $34.68 | $35.15 | $34.35 | $34.38 | $34.38 | 1,652,102 |
| 2022-08-10 | $34.79 | $34.80 | $34.18 | $34.45 | $34.45 | 1,652,649 |
| 2022-08-09 | $34.00 | $34.22 | $33.48 | $33.72 | $33.72 | 1,024,596 |
| 2022-08-08 | $34.62 | $35.03 | $34.08 | $34.29 | $34.29 | 1,097,658 |
| 2022-08-05 | $33.50 | $34.70 | $32.95 | $34.30 | $34.30 | 2,497,189 |
| 2022-08-04 | $34.01 | $34.56 | $33.12 | $34.08 | $34.08 | 3,607,389 |
| 2022-08-03 | $33.55 | $34.20 | $32.99 | $34.05 | $34.05 | 1,867,236 |
| 2022-08-02 | $32.67 | $33.54 | $32.56 | $33.27 | $33.27 | 1,628,914 |
| 2022-08-01 | $32.11 | $33.54 | $31.72 | $33.08 | $33.08 | 2,177,171 |
| 2022-07-29 | $32.68 | $32.99 | $31.76 | $32.45 | $32.45 | 2,521,440 |
| 2022-07-28 | $31.34 | $33.04 | $30.68 | $32.72 | $32.72 | 3,482,351 |
| 2022-07-27 | $31.00 | $31.44 | $30.53 | $31.37 | $31.37 | 3,058,815 |
| 2022-07-26 | $30.85 | $31.20 | $30.51 | $30.60 | $30.60 | 2,538,379 |
| 2022-07-25 | $31.78 | $31.78 | $30.88 | $31.08 | $31.08 | 2,513,119 |
| 2022-07-22 | $32.55 | $32.89 | $31.55 | $31.70 | $31.70 | 1,863,817 |
| 2022-07-21 | $31.80 | $32.72 | $31.70 | $32.68 | $32.68 | 2,142,235 |
| 2022-07-20 | $32.42 | $33.16 | $31.65 | $32.28 | $32.28 | 3,264,598 |
| 2022-07-19 | $31.80 | $33.61 | $31.30 | $32.78 | $32.78 | 8,767,123 |
| 2022-07-18 | $29.22 | $30.36 | $28.89 | $29.10 | $29.10 | 2,681,923 |
| 2022-07-15 | $27.97 | $28.91 | $27.55 | $28.67 | $28.67 | 2,544,605 |
| 2022-07-14 | $27.74 | $28.01 | $27.05 | $27.54 | $27.54 | 2,233,839 |
| 2022-07-13 | $29.09 | $29.47 | $28.50 | $28.59 | $28.59 | 1,487,996 |
| 2022-07-12 | $29.50 | $30.21 | $29.44 | $29.78 | $29.78 | 1,322,484 |
| 2022-07-11 | $30.05 | $30.36 | $29.19 | $29.37 | $29.37 | 2,391,765 |
| 2022-07-08 | $30.79 | $31.35 | $30.23 | $30.67 | $30.67 | 1,059,489 |
| 2022-07-07 | $30.60 | $31.25 | $30.25 | $30.92 | $30.92 | 943,039 |
| 2022-07-06 | $30.88 | $31.15 | $29.69 | $30.16 | $30.16 | 1,419,698 |
| 2022-07-05 | $29.74 | $30.95 | $29.04 | $30.88 | $30.88 | 1,424,743 |
| 2022-07-01 | $31.15 | $31.46 | $29.74 | $30.38 | $30.38 | 1,708,863 |
| 2022-06-30 | $30.37 | $31.16 | $29.95 | $31.11 | $31.11 | 1,473,352 |
| 2022-06-29 | $30.96 | $31.50 | $29.05 | $31.10 | $31.10 | 5,983,722 |
| 2022-06-28 | $33.35 | $33.72 | $31.28 | $31.29 | $31.29 | 2,311,423 |
| 2022-06-27 | $33.00 | $33.51 | $32.46 | $33.00 | $33.00 | 2,377,177 |
| 2022-06-24 | $32.06 | $33.14 | $31.70 | $33.10 | $33.10 | 4,354,199 |
| 2022-06-23 | $30.98 | $31.58 | $30.05 | $31.46 | $31.46 | 2,293,782 |
| 2022-06-22 | $30.09 | $31.59 | $29.99 | $31.02 | $31.02 | 2,753,637 |
| 2022-06-21 | $31.65 | $32.18 | $30.59 | $30.71 | $30.71 | 3,263,381 |
| 2022-06-17 | $30.50 | $31.68 | $29.71 | $31.01 | $31.01 | 4,618,494 |
| 2022-06-16 | $31.36 | $31.77 | $29.61 | $30.04 | $30.04 | 2,809,422 |
| 2022-06-15 | $31.70 | $33.06 | $31.31 | $32.38 | $32.38 | 3,235,175 |
| 2022-06-14 | $29.82 | $31.58 | $29.55 | $31.05 | $31.05 | 3,637,651 |
| 2022-06-13 | $30.63 | $30.88 | $29.04 | $29.71 | $29.71 | 2,287,055 |
| 2022-06-10 | $32.00 | $32.69 | $31.46 | $31.88 | $31.88 | 1,381,885 |
| 2022-06-09 | $33.32 | $33.77 | $32.74 | $32.77 | $32.77 | 1,312,042 |
| 2022-06-08 | $34.01 | $34.84 | $33.50 | $33.53 | $33.53 | 1,832,474 |
| 2022-06-07 | $33.94 | $34.76 | $33.70 | $34.53 | $34.53 | 963,681 |
| 2022-06-06 | $34.71 | $35.13 | $33.98 | $34.34 | $34.34 | 1,297,962 |
| 2022-06-03 | $34.33 | $34.65 | $33.71 | $34.31 | $34.31 | 1,328,445 |
| 2022-06-02 | $33.62 | $34.83 | $33.55 | $34.73 | $34.73 | 830,857 |
| 2022-06-01 | $34.93 | $35.37 | $33.50 | $33.93 | $33.93 | 1,370,320 |
| 2022-05-31 | $35.00 | $35.41 | $34.07 | $34.69 | $34.69 | 2,127,856 |
| 2022-05-27 | $34.56 | $35.33 | $34.55 | $34.98 | $34.98 | 1,706,124 |
| 2022-05-26 | $32.63 | $34.38 | $32.63 | $34.05 | $34.05 | 1,971,450 |
| 2022-05-25 | $31.34 | $32.74 | $31.34 | $32.51 | $32.51 | 2,066,291 |
| 2022-05-24 | $32.44 | $32.66 | $30.74 | $31.48 | $31.48 | 1,793,159 |
| 2022-05-23 | $32.48 | $33.49 | $31.97 | $33.11 | $33.11 | 1,800,162 |
| 2022-05-20 | $33.39 | $33.50 | $31.08 | $32.17 | $32.17 | 2,732,445 |
| 2022-05-19 | $32.81 | $33.68 | $32.59 | $33.07 | $33.07 | 2,032,876 |
| 2022-05-18 | $34.87 | $34.99 | $32.43 | $32.88 | $32.88 | 1,758,610 |
| 2022-05-17 | $34.59 | $35.41 | $33.83 | $35.36 | $35.36 | 1,893,690 |
| 2022-05-16 | $33.48 | $34.12 | $33.13 | $33.48 | $33.48 | 940,238 |
| 2022-05-13 | $32.20 | $33.83 | $32.20 | $33.68 | $33.68 | 1,998,958 |
| 2022-05-12 | $31.14 | $31.83 | $30.50 | $31.66 | $31.66 | 1,764,953 |
| 2022-05-11 | $32.25 | $33.14 | $31.29 | $31.34 | $31.34 | 2,058,018 |
| 2022-05-10 | $33.55 | $33.84 | $31.35 | $32.38 | $32.38 | 2,349,222 |
| 2022-05-09 | $33.99 | $34.29 | $32.71 | $33.10 | $33.10 | 1,527,134 |
| 2022-05-06 | $34.97 | $35.47 | $33.58 | $34.86 | $34.86 | 1,626,385 |
| 2022-05-05 | $35.51 | $35.71 | $34.37 | $35.22 | $35.22 | 1,445,374 |
| 2022-05-04 | $35.03 | $36.15 | $33.77 | $36.00 | $36.00 | 1,188,025 |
| 2022-05-03 | $34.45 | $35.21 | $33.80 | $34.73 | $34.73 | 1,732,709 |
| 2022-05-02 | $34.43 | $35.19 | $33.54 | $34.73 | $34.73 | 2,716,539 |
| 2022-04-29 | $31.38 | $37.62 | $31.24 | $35.03 | $35.03 | 9,884,535 |
| 2022-04-28 | $29.01 | $32.28 | $29.01 | $31.88 | $31.88 | 6,159,296 |
| 2022-04-27 | $28.19 | $30.78 | $28.00 | $28.67 | $28.67 | 11,198,553 |
| 2022-04-26 | $39.27 | $39.29 | $37.15 | $37.35 | $37.35 | 2,209,911 |
| 2022-04-25 | $39.76 | $40.22 | $38.75 | $40.01 | $40.01 | 2,034,021 |
| 2022-04-22 | $41.56 | $41.94 | $40.20 | $40.33 | $40.33 | 1,396,480 |
| 2022-04-21 | $43.30 | $43.56 | $41.65 | $41.90 | $41.90 | 1,104,324 |
| 2022-04-20 | $43.00 | $43.80 | $42.75 | $42.80 | $42.80 | 979,985 |
| 2022-04-19 | $41.48 | $42.92 | $40.93 | $42.52 | $42.52 | 1,313,294 |
| 2022-04-18 | $40.19 | $41.30 | $40.10 | $41.21 | $41.21 | 856,019 |
| 2022-04-14 | $40.45 | $40.99 | $40.27 | $40.43 | $40.43 | 892,757 |
| 2022-04-13 | $38.30 | $40.47 | $38.10 | $40.28 | $40.28 | 1,387,444 |
| 2022-04-12 | $38.39 | $39.23 | $38.05 | $38.73 | $38.73 | 1,293,305 |
| 2022-04-11 | $38.51 | $39.41 | $37.93 | $38.27 | $38.27 | 874,108 |
| 2022-04-08 | $37.94 | $39.23 | $37.09 | $38.61 | $38.61 | 1,240,013 |
| 2022-04-07 | $38.19 | $38.39 | $36.51 | $38.01 | $38.01 | 1,973,951 |
| 2022-04-06 | $38.19 | $38.57 | $37.27 | $37.99 | $37.99 | 1,555,857 |
| 2022-04-05 | $39.80 | $40.13 | $38.62 | $38.72 | $38.72 | 1,620,277 |
| 2022-04-04 | $40.18 | $40.66 | $39.86 | $40.19 | $40.19 | 873,842 |
| 2022-04-01 | $40.51 | $40.99 | $39.90 | $40.24 | $40.24 | 1,716,263 |
| 2022-03-31 | $40.44 | $41.13 | $40.17 | $40.19 | $40.19 | 794,809 |
| 2022-03-30 | $41.69 | $41.98 | $40.72 | $40.87 | $40.87 | 601,410 |
| 2022-03-29 | $41.49 | $42.49 | $41.47 | $42.15 | $42.15 | 1,236,666 |
| 2022-03-28 | $41.12 | $41.38 | $40.07 | $40.75 | $40.75 | 896,920 |
| 2022-03-25 | $41.34 | $41.67 | $40.99 | $41.55 | $41.55 | 775,279 |
| 2022-03-24 | $41.00 | $41.37 | $40.19 | $41.12 | $41.12 | 988,961 |
| 2022-03-23 | $40.61 | $41.35 | $40.31 | $40.66 | $40.66 | 707,536 |
| 2022-03-22 | $40.25 | $41.44 | $40.25 | $41.21 | $41.21 | 1,750,695 |
| 2022-03-21 | $39.88 | $40.43 | $39.52 | $39.85 | $39.85 | 703,357 |
| 2022-03-18 | $39.28 | $40.47 | $38.92 | $40.36 | $40.36 | 1,798,207 |
| 2022-03-17 | $38.33 | $39.45 | $38.06 | $39.43 | $39.43 | 1,203,471 |
| 2022-03-16 | $37.20 | $38.76 | $37.07 | $38.73 | $38.73 | 774,324 |
| 2022-03-15 | $37.01 | $37.26 | $35.73 | $36.49 | $36.49 | 865,332 |
| 2022-03-14 | $37.91 | $38.03 | $36.43 | $36.87 | $36.87 | 653,381 |
| 2022-03-11 | $38.23 | $38.74 | $37.43 | $37.47 | $37.47 | 569,248 |
| 2022-03-10 | $36.96 | $37.78 | $36.63 | $37.70 | $37.70 | 816,259 |
| 2022-03-09 | $37.04 | $38.40 | $36.98 | $38.04 | $38.04 | 1,138,210 |
| 2022-03-08 | $34.65 | $37.01 | $34.30 | $35.86 | $35.86 | 1,292,742 |
| 2022-03-07 | $36.66 | $36.81 | $34.36 | $34.37 | $34.37 | 1,286,836 |
| 2022-03-04 | $38.51 | $38.58 | $36.33 | $36.52 | $36.52 | 1,670,648 |
| 2022-03-03 | $40.36 | $40.63 | $39.03 | $39.31 | $39.31 | 717,818 |
| 2022-03-02 | $38.94 | $40.51 | $38.94 | $40.20 | $40.20 | 1,030,349 |
| 2022-03-01 | $40.21 | $40.35 | $37.95 | $38.29 | $38.29 | 1,437,477 |
| 2022-02-28 | $40.52 | $41.32 | $39.84 | $40.52 | $40.52 | 860,589 |
| 2022-02-25 | $40.70 | $41.61 | $40.70 | $41.21 | $41.21 | 1,128,510 |
| 2022-02-24 | $38.32 | $40.86 | $38.20 | $40.70 | $40.70 | 2,006,303 |
| 2022-02-23 | $41.33 | $41.66 | $39.99 | $40.08 | $40.08 | 1,110,345 |
| 2022-02-22 | $41.86 | $42.14 | $40.91 | $41.04 | $41.04 | 1,252,850 |
| 2022-02-18 | $43.01 | $43.41 | $41.58 | $42.14 | $42.14 | 1,325,127 |
| 2022-02-17 | $43.79 | $44.06 | $42.85 | $42.99 | $42.99 | 1,603,671 |
| 2022-02-16 | $43.12 | $44.59 | $42.83 | $44.29 | $44.29 | 1,865,442 |
| 2022-02-15 | $42.00 | $43.52 | $41.62 | $43.38 | $43.38 | 1,903,302 |
| 2022-02-14 | $41.72 | $42.62 | $41.06 | $41.87 | $41.87 | 2,781,075 |
| 2022-02-11 | $42.46 | $43.06 | $41.57 | $42.00 | $42.00 | 2,083,693 |
| 2022-02-10 | $42.90 | $43.98 | $42.24 | $42.51 | $42.51 | 2,163,668 |
| 2022-02-09 | $42.20 | $44.01 | $42.00 | $43.78 | $43.78 | 5,972,360 |
| 2022-02-08 | $37.46 | $38.46 | $37.04 | $38.30 | $38.30 | 1,302,637 |
| 2022-02-07 | $37.25 | $37.34 | $36.49 | $37.15 | $37.15 | 1,210,811 |
| 2022-02-04 | $37.64 | $38.07 | $36.38 | $37.35 | $37.35 | 854,579 |
| 2022-02-03 | $37.97 | $38.64 | $37.59 | $37.80 | $37.80 | 721,056 |
| 2022-02-02 | $38.87 | $39.37 | $38.31 | $38.62 | $38.62 | 660,775 |
| 2022-02-01 | $37.96 | $39.08 | $37.96 | $38.90 | $38.90 | 1,006,969 |
| 2022-01-31 | $37.21 | $38.08 | $37.06 | $38.06 | $38.06 | 1,826,835 |
| 2022-01-28 | $36.64 | $37.16 | $35.77 | $37.16 | $37.16 | 1,205,148 |
| 2022-01-27 | $38.59 | $38.93 | $36.33 | $36.66 | $36.66 | 1,305,890 |
| 2022-01-26 | $39.15 | $39.99 | $37.81 | $37.95 | $37.95 | 940,370 |
| 2022-01-25 | $37.61 | $38.61 | $36.55 | $38.14 | $38.14 | 1,561,578 |
| 2022-01-24 | $38.25 | $38.79 | $36.57 | $38.47 | $38.47 | 2,743,915 |
| 2022-01-21 | $39.84 | $40.50 | $38.91 | $39.21 | $39.21 | 1,302,178 |
| 2022-01-20 | $40.52 | $41.83 | $40.18 | $40.26 | $40.26 | 905,289 |
| 2022-01-19 | $41.38 | $42.09 | $40.37 | $40.38 | $40.38 | 974,973 |
| 2022-01-18 | $42.16 | $42.16 | $41.14 | $41.42 | $41.42 | 1,174,451 |
| 2022-01-14 | $42.42 | $43.14 | $42.14 | $42.75 | $42.75 | 648,964 |
| 2022-01-13 | $42.94 | $43.51 | $42.69 | $42.90 | $42.90 | 653,665 |
| 2022-01-12 | $42.99 | $43.50 | $41.86 | $42.67 | $42.67 | 1,181,722 |
| 2022-01-11 | $41.89 | $42.82 | $41.17 | $42.59 | $42.59 | 1,082,223 |
| 2022-01-10 | $41.10 | $41.89 | $40.08 | $41.74 | $41.74 | 1,083,315 |
| 2022-01-07 | $41.77 | $42.19 | $41.29 | $41.53 | $41.53 | 1,462,425 |
| 2022-01-06 | $41.96 | $42.69 | $41.26 | $41.78 | $41.78 | 932,321 |
| 2022-01-05 | $42.92 | $43.75 | $42.07 | $42.13 | $42.13 | 1,404,877 |
| 2022-01-04 | $42.23 | $43.03 | $41.82 | $42.95 | $42.95 | 1,907,036 |
| 2022-01-03 | $40.63 | $41.87 | $40.32 | $41.51 | $41.51 | 1,265,913 |
| 2021-12-31 | $40.00 | $40.61 | $39.59 | $40.20 | $40.20 | 951,911 |
| 2021-12-30 | $39.82 | $40.57 | $39.82 | $40.03 | $40.03 | 730,750 |
| 2021-12-29 | $39.72 | $40.06 | $39.48 | $39.78 | $39.78 | 502,511 |
| 2021-12-28 | $39.49 | $40.00 | $39.46 | $39.74 | $39.74 | 703,278 |
| 2021-12-27 | $39.20 | $39.77 | $38.45 | $39.73 | $39.73 | 426,079 |
| 2021-12-23 | $39.17 | $39.50 | $39.06 | $39.30 | $39.30 | 485,357 |
| 2021-12-22 | $39.06 | $39.45 | $38.70 | $39.17 | $39.17 | 533,753 |
| 2021-12-21 | $37.84 | $39.22 | $37.78 | $39.06 | $39.06 | 1,053,660 |
| 2021-12-20 | $37.93 | $38.00 | $36.70 | $37.35 | $37.35 | 1,546,728 |
| 2021-12-17 | $38.83 | $39.75 | $37.93 | $38.74 | $38.74 | 2,594,043 |
| 2021-12-16 | $39.45 | $40.57 | $38.77 | $39.01 | $39.01 | 2,102,722 |
| 2021-12-15 | $38.89 | $39.51 | $37.56 | $39.29 | $39.29 | 1,817,454 |
| 2021-12-14 | $40.47 | $41.32 | $38.93 | $39.07 | $39.07 | 1,516,764 |
| 2021-12-13 | $41.45 | $41.95 | $40.79 | $41.14 | $41.14 | 1,580,814 |
| 2021-12-10 | $40.25 | $41.63 | $40.16 | $41.53 | $41.53 | 1,124,160 |
| 2021-12-09 | $43.57 | $45.92 | $38.81 | $40.25 | $40.25 | 5,851,231 |
| 2021-12-08 | $43.39 | $44.30 | $42.94 | $44.19 | $44.19 | 1,730,237 |
| 2021-12-07 | $42.23 | $44.19 | $42.23 | $43.46 | $43.46 | 1,939,948 |
| 2021-12-06 | $40.79 | $42.39 | $40.67 | $41.55 | $41.55 | 1,528,785 |
| 2021-12-03 | $41.33 | $41.33 | $39.86 | $40.34 | $40.34 | 809,827 |
| 2021-12-02 | $38.97 | $41.04 | $38.91 | $40.68 | $40.68 | 808,992 |
| 2021-12-01 | $39.78 | $40.71 | $38.89 | $38.91 | $38.91 | 1,190,037 |
| 2021-11-30 | $39.80 | $40.16 | $38.76 | $38.90 | $38.90 | 1,986,727 |
| 2021-11-29 | $41.61 | $42.17 | $39.09 | $39.96 | $39.96 | 1,273,045 |
| 2021-11-26 | $41.13 | $41.50 | $39.71 | $40.49 | $40.49 | 839,548 |
| 2021-11-24 | $42.37 | $43.65 | $42.28 | $42.98 | $42.98 | 691,817 |
| 2021-11-23 | $41.80 | $42.87 | $41.55 | $42.51 | $42.51 | 1,273,016 |
| 2021-11-22 | $40.72 | $42.06 | $40.38 | $41.68 | $41.68 | 930,960 |
| 2021-11-19 | $41.00 | $41.58 | $40.52 | $40.79 | $40.79 | 847,034 |
| 2021-11-18 | $40.99 | $41.04 | $40.06 | $40.42 | $40.42 | 635,891 |
| 2021-11-17 | $41.96 | $42.13 | $40.90 | $40.99 | $40.99 | 716,709 |
| 2021-11-16 | $42.67 | $43.13 | $42.29 | $42.32 | $42.32 | 1,160,507 |
| 2021-11-15 | $43.80 | $43.98 | $43.00 | $43.02 | $43.02 | 859,578 |
| 2021-11-12 | $43.71 | $44.37 | $43.62 | $43.78 | $43.78 | 446,924 |
| 2021-11-11 | $43.66 | $44.12 | $43.41 | $43.61 | $43.61 | 904,186 |
| 2021-11-10 | $43.99 | $44.58 | $43.37 | $43.53 | $43.53 | 693,976 |
| 2021-11-09 | $43.58 | $44.17 | $43.10 | $44.15 | $44.15 | 576,285 |
| 2021-11-08 | $44.54 | $44.57 | $43.27 | $43.68 | $43.68 | 791,143 |
| 2021-11-05 | $42.89 | $44.12 | $42.86 | $44.00 | $44.00 | 1,310,135 |
| 2021-11-04 | $43.53 | $44.08 | $42.09 | $42.28 | $42.28 | 763,466 |
| 2021-11-03 | $41.80 | $43.54 | $41.55 | $43.33 | $43.33 | 887,523 |
| 2021-11-02 | $41.69 | $42.22 | $41.18 | $42.18 | $42.18 | 724,368 |
| 2021-11-01 | $39.55 | $42.20 | $39.55 | $41.80 | $41.80 | 1,539,336 |
| 2021-10-29 | $39.61 | $39.93 | $39.21 | $39.54 | $39.54 | 1,376,475 |
| 2021-10-28 | $40.01 | $40.38 | $39.17 | $39.74 | $39.74 | 1,944,027 |
| 2021-10-27 | $40.39 | $41.36 | $38.83 | $40.20 | $40.20 | 3,177,390 |
| 2021-10-26 | $42.87 | $43.14 | $41.21 | $41.50 | $41.50 | 2,091,327 |
| 2021-10-25 | $43.43 | $43.73 | $42.34 | $42.43 | $42.43 | 1,607,587 |
| 2021-10-22 | $43.79 | $44.83 | $43.51 | $43.58 | $43.58 | 1,320,395 |
| 2021-10-21 | $42.94 | $43.91 | $42.76 | $43.87 | $43.87 | 930,699 |
| 2021-10-20 | $43.23 | $43.57 | $42.67 | $42.90 | $42.90 | 1,656,280 |
| 2021-10-19 | $42.88 | $43.17 | $42.15 | $43.09 | $43.09 | 530,826 |
| 2021-10-18 | $43.13 | $43.36 | $42.22 | $42.60 | $42.60 | 660,448 |
| 2021-10-15 | $43.32 | $44.09 | $43.19 | $43.40 | $43.40 | 1,103,430 |
| 2021-10-14 | $42.23 | $42.98 | $42.02 | $42.80 | $42.80 | 876,283 |
| 2021-10-13 | $41.30 | $42.04 | $41.04 | $41.59 | $41.59 | 665,241 |
| 2021-10-12 | $40.72 | $41.70 | $40.22 | $41.24 | $41.24 | 826,251 |
| 2021-10-11 | $41.22 | $41.63 | $40.63 | $40.64 | $40.64 | 615,791 |
| 2021-10-08 | $42.26 | $42.62 | $41.22 | $41.24 | $41.24 | 429,904 |
| 2021-10-07 | $42.21 | $43.08 | $42.09 | $42.26 | $42.26 | 929,850 |
| 2021-10-06 | $40.92 | $42.04 | $40.64 | $41.92 | $41.92 | 1,091,805 |
| 2021-10-05 | $41.24 | $41.76 | $40.49 | $41.43 | $41.43 | 2,131,788 |
| 2021-10-04 | $41.22 | $42.07 | $40.68 | $40.93 | $40.93 | 1,597,118 |
| 2021-10-01 | $39.19 | $41.12 | $38.91 | $41.11 | $41.11 | 1,349,351 |
| 2021-09-30 | $39.49 | $39.85 | $38.67 | $38.76 | $38.76 | 1,011,523 |
| 2021-09-29 | $39.01 | $39.38 | $38.51 | $39.04 | $39.04 | 928,350 |
| 2021-09-28 | $39.90 | $40.40 | $38.80 | $38.89 | $38.89 | 1,062,074 |
| 2021-09-27 | $39.79 | $40.66 | $39.79 | $40.15 | $40.15 | 968,310 |
| 2021-09-24 | $39.90 | $40.18 | $39.61 | $39.78 | $39.78 | 538,666 |
| 2021-09-23 | $39.00 | $40.34 | $38.93 | $40.08 | $40.08 | 917,822 |
| 2021-09-22 | $38.11 | $38.95 | $37.91 | $38.70 | $38.70 | 666,846 |
| 2021-09-21 | $39.01 | $39.01 | $37.46 | $37.53 | $37.53 | 665,077 |
| 2021-09-20 | $37.52 | $38.42 | $37.41 | $38.40 | $38.40 | 1,134,064 |
| 2021-09-17 | $39.17 | $39.34 | $38.37 | $38.62 | $38.62 | 1,573,142 |
| 2021-09-16 | $39.24 | $39.73 | $38.79 | $39.22 | $39.22 | 949,854 |
| 2021-09-15 | $38.87 | $39.48 | $38.67 | $39.41 | $39.41 | 821,843 |
| 2021-09-14 | $39.90 | $39.97 | $38.55 | $38.83 | $38.83 | 1,136,445 |
| 2021-09-13 | $40.00 | $40.26 | $39.38 | $39.86 | $39.86 | 1,557,709 |
| 2021-09-10 | $41.14 | $41.23 | $39.37 | $39.52 | $39.52 | 979,457 |
| 2021-09-09 | $40.48 | $41.11 | $40.38 | $40.84 | $40.84 | 825,904 |
| 2021-09-08 | $41.23 | $41.60 | $40.54 | $40.67 | $40.67 | 781,895 |
| 2021-09-07 | $41.46 | $41.78 | $41.05 | $41.45 | $41.45 | 892,116 |
| 2021-09-03 | $42.61 | $42.77 | $41.60 | $41.78 | $41.78 | 804,866 |
| 2021-09-02 | $42.77 | $42.90 | $42.09 | $42.74 | $42.74 | 655,767 |
| 2021-09-01 | $42.59 | $42.69 | $41.33 | $42.34 | $42.34 | 707,115 |
| 2021-08-31 | $43.08 | $43.10 | $42.20 | $42.48 | $42.48 | 903,556 |
| 2021-08-30 | $44.26 | $44.33 | $43.04 | $43.13 | $43.13 | 834,699 |
| 2021-08-27 | $42.73 | $44.37 | $42.56 | $44.20 | $44.20 | 978,938 |
| 2021-08-26 | $43.44 | $43.55 | $42.56 | $42.71 | $42.71 | 410,170 |
| 2021-08-25 | $42.07 | $43.52 | $42.07 | $43.35 | $43.35 | 778,795 |
| 2021-08-24 | $41.29 | $42.51 | $41.17 | $42.29 | $42.29 | 412,805 |
| 2021-08-23 | $41.51 | $41.63 | $40.90 | $41.35 | $41.35 | 515,359 |
| 2021-08-20 | $40.03 | $40.92 | $39.75 | $40.88 | $40.88 | 978,242 |
| 2021-08-19 | $40.32 | $40.51 | $39.06 | $40.09 | $40.09 | 1,494,347 |
| 2021-08-18 | $41.45 | $41.80 | $40.98 | $41.02 | $41.02 | 721,531 |
| 2021-08-17 | $42.19 | $42.31 | $41.22 | $41.80 | $41.80 | 1,096,111 |
| 2021-08-16 | $43.19 | $43.19 | $41.80 | $42.67 | $42.67 | 824,522 |
| 2021-08-13 | $43.80 | $43.89 | $42.70 | $43.45 | $43.45 | 700,683 |
| 2021-08-12 | $44.60 | $45.01 | $43.87 | $43.98 | $43.98 | 967,139 |
| 2021-08-11 | $41.95 | $44.51 | $41.71 | $44.24 | $44.24 | 1,790,159 |
| 2021-08-10 | $40.40 | $42.02 | $40.33 | $41.95 | $41.95 | 1,421,701 |
| 2021-08-09 | $41.15 | $41.24 | $40.11 | $40.33 | $40.33 | 1,152,046 |
| 2021-08-06 | $40.09 | $41.53 | $40.04 | $41.38 | $41.38 | 1,345,532 |
| 2021-08-05 | $40.66 | $40.70 | $38.82 | $39.68 | $39.68 | 2,814,285 |
| 2021-08-04 | $40.86 | $41.55 | $38.11 | $40.21 | $40.21 | 5,339,197 |
| 2021-08-03 | $44.41 | $44.80 | $42.62 | $44.16 | $44.16 | 1,247,731 |
| 2021-08-02 | $44.83 | $46.73 | $44.30 | $44.37 | $44.37 | 1,425,350 |
| 2021-07-30 | $44.01 | $44.45 | $43.60 | $44.40 | $44.40 | 1,017,033 |
| 2021-07-29 | $44.89 | $44.89 | $43.68 | $44.13 | $44.13 | 1,117,885 |
| 2021-07-28 | $44.55 | $45.07 | $43.97 | $44.55 | $44.55 | 609,252 |
| 2021-07-27 | $44.63 | $45.01 | $44.07 | $44.54 | $44.54 | 409,153 |
| 2021-07-26 | $44.70 | $45.31 | $44.70 | $45.10 | $45.10 | 310,665 |
| 2021-07-23 | $44.71 | $44.84 | $44.02 | $44.59 | $44.59 | 456,681 |
| 2021-07-22 | $45.49 | $45.49 | $43.62 | $44.27 | $44.27 | 1,178,199 |
| 2021-07-21 | $44.91 | $45.58 | $44.45 | $45.42 | $45.42 | 777,080 |
| 2021-07-20 | $42.85 | $44.76 | $42.56 | $44.20 | $44.20 | 1,131,184 |
| 2021-07-19 | $42.40 | $43.37 | $41.77 | $42.57 | $42.57 | 1,224,025 |
| 2021-07-16 | $45.15 | $45.22 | $43.60 | $43.75 | $43.75 | 987,618 |
| 2021-07-15 | $44.78 | $45.00 | $44.28 | $44.85 | $44.85 | 579,099 |
| 2021-07-14 | $44.86 | $45.43 | $44.16 | $45.09 | $45.09 | 811,753 |
| 2021-07-13 | $45.70 | $46.02 | $44.46 | $44.66 | $44.66 | 1,101,279 |
| 2021-07-12 | $46.59 | $46.68 | $45.73 | $46.08 | $46.08 | 1,156,212 |
| 2021-07-09 | $47.10 | $47.27 | $46.39 | $46.80 | $46.80 | 888,854 |
| 2021-07-08 | $45.10 | $47.20 | $44.48 | $46.54 | $46.54 | 857,891 |
| 2021-07-07 | $46.20 | $46.74 | $45.10 | $46.26 | $46.26 | 933,117 |
| 2021-07-06 | $48.11 | $48.94 | $45.55 | $46.24 | $46.24 | 1,820,145 |
| 2021-07-02 | $46.50 | $47.93 | $46.11 | $47.59 | $47.59 | 1,816,208 |
| 2021-07-01 | $45.81 | $46.53 | $45.31 | $46.28 | $46.28 | 550,132 |
| 2021-06-30 | $45.50 | $46.05 | $45.18 | $45.61 | $45.61 | 991,665 |
| 2021-06-29 | $45.56 | $46.04 | $45.08 | $45.44 | $45.44 | 725,295 |
| 2021-06-28 | $46.41 | $46.60 | $44.91 | $45.39 | $45.39 | 1,242,969 |
| 2021-06-25 | $46.29 | $46.75 | $45.94 | $46.60 | $46.60 | 2,345,932 |
| 2021-06-24 | $45.22 | $46.03 | $44.87 | $45.96 | $45.96 | 812,729 |
| 2021-06-23 | $44.40 | $45.24 | $44.24 | $44.79 | $44.79 | 1,409,542 |
| 2021-06-22 | $44.46 | $44.70 | $43.82 | $44.69 | $44.69 | 1,308,347 |
| 2021-06-21 | $44.26 | $45.33 | $44.26 | $44.77 | $44.77 | 1,198,131 |
| 2021-06-18 | $44.35 | $44.91 | $43.36 | $43.50 | $43.50 | 1,447,799 |
| 2021-06-17 | $46.26 | $46.61 | $44.38 | $45.05 | $45.05 | 1,119,346 |
| 2021-06-16 | $47.27 | $47.53 | $45.84 | $46.18 | $46.18 | 690,128 |
| 2021-06-15 | $46.17 | $48.07 | $46.08 | $47.74 | $47.74 | 1,530,851 |
| 2021-06-14 | $47.74 | $47.74 | $46.06 | $46.21 | $46.21 | 983,469 |
| 2021-06-11 | $47.52 | $48.02 | $47.15 | $47.61 | $47.61 | 713,147 |
| 2021-06-10 | $48.48 | $48.81 | $47.24 | $47.40 | $47.40 | 1,015,569 |
| 2021-06-09 | $48.94 | $48.95 | $47.96 | $48.01 | $48.01 | 546,858 |
| 2021-06-08 | $47.50 | $49.05 | $47.43 | $48.87 | $48.87 | 963,303 |
| 2021-06-07 | $47.37 | $48.33 | $47.20 | $47.61 | $47.61 | 756,802 |
| 2021-06-04 | $47.05 | $47.42 | $46.58 | $47.25 | $47.25 | 767,117 |
| 2021-06-03 | $47.14 | $47.14 | $46.12 | $46.56 | $46.56 | 1,439,642 |
| 2021-06-02 | $48.42 | $48.48 | $47.37 | $47.64 | $47.64 | 990,834 |
| 2021-06-01 | $48.71 | $49.03 | $48.23 | $48.40 | $48.40 | 702,654 |
| 2021-05-28 | $48.84 | $48.84 | $47.45 | $48.20 | $48.20 | 724,071 |
| 2021-05-27 | $49.00 | $49.00 | $48.35 | $48.75 | $48.75 | 994,070 |
| 2021-05-26 | $48.28 | $48.66 | $47.98 | $48.52 | $48.52 | 741,629 |
| 2021-05-25 | $49.14 | $49.47 | $48.24 | $48.27 | $48.27 | 1,061,872 |
| 2021-05-24 | $49.27 | $49.72 | $48.69 | $48.78 | $48.78 | 752,560 |
| 2021-05-21 | $49.18 | $49.97 | $48.76 | $49.19 | $49.19 | 1,760,367 |
| 2021-05-20 | $48.00 | $48.63 | $47.23 | $48.49 | $48.49 | 856,627 |
| 2021-05-19 | $47.22 | $47.88 | $46.44 | $47.68 | $47.68 | 873,797 |
| 2021-05-18 | $49.33 | $49.78 | $48.30 | $48.38 | $48.38 | 1,168,749 |
| 2021-05-17 | $48.02 | $49.64 | $47.46 | $49.40 | $49.40 | 1,532,471 |
| 2021-05-14 | $47.00 | $48.61 | $46.62 | $48.31 | $48.31 | 928,021 |
| 2021-05-13 | $45.31 | $46.89 | $44.95 | $46.69 | $46.69 | 1,353,536 |
| 2021-05-12 | $47.70 | $47.75 | $44.76 | $45.14 | $45.14 | 1,629,589 |
| 2021-05-11 | $47.72 | $48.84 | $47.04 | $48.20 | $48.20 | 1,480,191 |
| 2021-05-10 | $48.93 | $50.00 | $48.41 | $48.89 | $48.89 | 2,141,964 |
| 2021-05-07 | $47.43 | $48.34 | $47.09 | $47.83 | $47.83 | 908,733 |
| 2021-05-06 | $46.77 | $47.43 | $45.80 | $47.34 | $47.34 | 978,626 |
| 2021-05-05 | $47.27 | $47.44 | $46.45 | $46.57 | $46.57 | 800,372 |
| 2021-05-04 | $46.18 | $46.99 | $44.88 | $46.78 | $46.78 | 1,287,962 |
| 2021-05-03 | $45.80 | $46.84 | $44.45 | $46.44 | $46.44 | 1,701,540 |
| 2021-04-30 | $45.14 | $45.86 | $44.61 | $45.75 | $45.75 | 1,528,327 |
| 2021-04-29 | $46.10 | $46.78 | $45.19 | $45.41 | $45.41 | 1,884,335 |
| 2021-04-28 | $44.00 | $46.08 | $43.55 | $45.96 | $45.96 | 3,740,247 |
| 2021-04-27 | $42.13 | $42.44 | $41.65 | $42.28 | $42.28 | 1,385,327 |
| 2021-04-26 | $42.19 | $42.35 | $41.77 | $41.96 | $41.96 | 850,047 |
| 2021-04-23 | $41.08 | $42.27 | $40.70 | $41.87 | $41.87 | 982,640 |
| 2021-04-22 | $41.35 | $41.58 | $40.71 | $40.96 | $40.96 | 1,420,809 |
| 2021-04-21 | $40.09 | $41.64 | $39.68 | $41.23 | $41.23 | 858,037 |
| 2021-04-20 | $40.48 | $40.65 | $39.93 | $40.19 | $40.19 | 1,220,867 |
| 2021-04-19 | $40.00 | $40.83 | $39.76 | $40.66 | $40.66 | 1,186,941 |
| 2021-04-16 | $40.50 | $40.75 | $40.03 | $40.19 | $40.19 | 1,373,448 |
| 2021-04-15 | $41.13 | $41.20 | $40.13 | $40.49 | $40.49 | 1,955,355 |
| 2021-04-14 | $40.28 | $41.81 | $40.21 | $40.59 | $40.59 | 1,726,342 |
| 2021-04-13 | $40.32 | $40.42 | $39.44 | $40.20 | $40.20 | 1,002,085 |
| 2021-04-12 | $39.66 | $40.68 | $39.50 | $40.55 | $40.55 | 1,109,952 |
| 2021-04-09 | $38.92 | $39.72 | $38.52 | $39.64 | $39.64 | 975,054 |
| 2021-04-08 | $39.77 | $39.80 | $38.71 | $39.28 | $39.28 | 1,757,071 |
| 2021-04-07 | $39.30 | $39.52 | $38.23 | $38.60 | $38.60 | 1,264,181 |
| 2021-04-06 | $38.86 | $39.45 | $38.61 | $39.33 | $39.33 | 1,714,839 |
| 2021-04-05 | $38.63 | $39.31 | $38.21 | $39.19 | $39.19 | 1,388,588 |
| 2021-04-01 | $38.42 | $38.42 | $37.22 | $37.94 | $37.94 | 822,192 |
| 2021-03-31 | $38.00 | $38.45 | $37.27 | $37.95 | $37.95 | 983,904 |
| 2021-03-30 | $36.94 | $38.06 | $36.57 | $37.92 | $37.92 | 897,374 |
| 2021-03-29 | $37.59 | $38.01 | $36.61 | $36.87 | $36.87 | 990,787 |
| 2021-03-26 | $36.86 | $37.92 | $36.25 | $37.84 | $37.84 | 1,005,853 |
| 2021-03-25 | $34.54 | $36.71 | $33.91 | $36.49 | $36.49 | 1,095,277 |
| 2021-03-24 | $35.74 | $36.25 | $34.93 | $35.02 | $35.02 | 1,287,605 |
| 2021-03-23 | $35.74 | $36.52 | $34.86 | $35.22 | $35.22 | 1,477,513 |
| 2021-03-22 | $37.00 | $37.14 | $36.16 | $36.34 | $36.34 | 785,113 |
| 2021-03-19 | $37.17 | $37.59 | $36.20 | $36.92 | $36.92 | 1,474,867 |
| 2021-03-18 | $38.86 | $39.20 | $37.18 | $37.37 | $37.37 | 947,316 |
| 2021-03-17 | $37.50 | $39.10 | $37.00 | $39.08 | $39.08 | 1,307,567 |
| 2021-03-16 | $38.19 | $38.73 | $37.16 | $37.59 | $37.59 | 1,585,185 |
| 2021-03-15 | $36.98 | $38.29 | $36.56 | $38.15 | $38.15 | 1,260,372 |
| 2021-03-12 | $36.68 | $37.19 | $36.63 | $36.95 | $36.95 | 692,814 |
| 2021-03-11 | $36.80 | $37.39 | $36.71 | $36.92 | $36.92 | 817,954 |
| 2021-03-10 | $35.96 | $36.98 | $35.67 | $36.74 | $36.74 | 920,127 |
| 2021-03-09 | $37.43 | $37.72 | $35.82 | $35.99 | $35.99 | 1,776,740 |
| 2021-03-08 | $35.77 | $38.20 | $35.77 | $36.91 | $36.91 | 2,057,561 |
| 2021-03-05 | $34.61 | $35.63 | $33.12 | $35.57 | $35.57 | 752,410 |
| 2021-03-04 | $35.61 | $36.30 | $33.58 | $34.15 | $34.15 | 1,232,515 |
| 2021-03-03 | $36.56 | $36.97 | $35.60 | $35.80 | $35.80 | 1,033,635 |
| 2021-03-02 | $36.10 | $36.65 | $35.67 | $36.04 | $36.04 | 757,151 |
| 2021-03-01 | $35.93 | $36.54 | $35.58 | $36.33 | $36.33 | 916,629 |
| 2021-02-26 | $35.57 | $35.74 | $33.43 | $34.76 | $34.76 | 1,195,656 |
| 2021-02-25 | $36.50 | $36.50 | $34.80 | $35.33 | $35.33 | 934,568 |
| 2021-02-24 | $35.32 | $36.89 | $35.32 | $36.73 | $36.73 | 1,022,362 |
| 2021-02-23 | $35.25 | $35.51 | $34.06 | $35.41 | $35.41 | 664,614 |
| 2021-02-22 | $34.21 | $35.88 | $34.21 | $35.71 | $35.71 | 1,074,108 |
| 2021-02-19 | $34.43 | $35.02 | $34.29 | $34.64 | $34.64 | 780,914 |
| 2021-02-18 | $34.74 | $35.05 | $34.19 | $34.23 | $34.23 | 737,056 |
| 2021-02-17 | $34.51 | $35.24 | $34.21 | $35.12 | $35.12 | 663,397 |
| 2021-02-16 | $35.43 | $35.86 | $34.44 | $34.86 | $34.86 | 790,088 |
| 2021-02-12 | $34.10 | $35.05 | $34.10 | $34.93 | $34.93 | 618,980 |
| 2021-02-11 | $34.81 | $35.77 | $34.57 | $34.72 | $34.72 | 1,077,036 |
| 2021-02-10 | $35.09 | $35.95 | $33.81 | $34.68 | $34.68 | 2,403,757 |
| 2021-02-09 | $37.32 | $37.48 | $35.85 | $37.20 | $37.20 | 1,254,107 |
| 2021-02-08 | $37.16 | $37.75 | $36.85 | $37.68 | $37.68 | 846,675 |
| 2021-02-05 | $37.67 | $38.29 | $36.73 | $37.00 | $37.00 | 1,162,767 |
| 2021-02-04 | $36.46 | $37.33 | $36.46 | $37.21 | $37.21 | 683,588 |
| 2021-02-03 | $35.42 | $36.55 | $35.18 | $36.46 | $36.46 | 1,223,046 |
| 2021-02-02 | $35.16 | $35.95 | $34.64 | $35.49 | $35.49 | 742,314 |
| 2021-02-01 | $33.84 | $35.12 | $33.41 | $34.71 | $34.71 | 983,163 |
| 2021-01-29 | $33.66 | $33.79 | $33.11 | $33.36 | $33.36 | 1,436,799 |
| 2021-01-28 | $33.46 | $34.10 | $33.09 | $33.67 | $33.67 | 1,567,066 |
| 2021-01-27 | $33.01 | $33.27 | $31.32 | $33.09 | $33.09 | 1,986,908 |
| 2021-01-26 | $34.60 | $34.69 | $33.22 | $33.27 | $33.27 | 1,290,692 |
| 2021-01-25 | $35.76 | $35.94 | $33.26 | $34.07 | $34.07 | 2,120,461 |
| 2021-01-22 | $33.49 | $33.82 | $33.01 | $33.43 | $33.43 | 1,177,179 |
| 2021-01-21 | $34.41 | $34.50 | $33.51 | $33.96 | $33.96 | 1,050,344 |
| 2021-01-20 | $33.87 | $34.24 | $33.34 | $34.00 | $34.00 | 1,125,627 |
| 2021-01-19 | $34.20 | $34.39 | $33.19 | $33.83 | $33.83 | 1,423,437 |
| 2021-01-15 | $34.23 | $34.37 | $33.11 | $33.91 | $33.91 | 1,946,152 |
| 2021-01-14 | $35.39 | $35.62 | $34.36 | $34.57 | $34.57 | 2,840,751 |
| 2021-01-13 | $36.55 | $36.73 | $34.92 | $34.98 | $34.98 | 2,758,951 |
| 2021-01-12 | $37.03 | $37.47 | $36.57 | $36.67 | $36.67 | 1,265,098 |
| 2021-01-11 | $36.00 | $38.21 | $35.48 | $36.76 | $36.76 | 2,389,022 |
| 2021-01-08 | $38.39 | $38.42 | $37.02 | $37.16 | $37.16 | 1,483,885 |
| 2021-01-07 | $39.00 | $39.30 | $37.44 | $37.75 | $37.75 | 1,952,365 |
| 2021-01-06 | $37.79 | $39.29 | $37.32 | $38.17 | $38.17 | 2,836,266 |
| 2021-01-05 | $36.25 | $37.52 | $36.19 | $37.22 | $37.22 | 1,224,864 |
| 2021-01-04 | $37.75 | $37.79 | $35.66 | $36.26 | $36.26 | 1,165,352 |
| 2020-12-31 | $37.32 | $37.99 | $36.70 | $37.57 | $37.57 | 631,102 |
| 2020-12-30 | $36.69 | $37.55 | $36.63 | $37.25 | $37.25 | 1,102,663 |
| 2020-12-29 | $37.44 | $37.72 | $36.43 | $36.72 | $36.72 | 1,353,967 |
| 2020-12-28 | $36.97 | $38.09 | $36.68 | $37.44 | $37.44 | 1,257,257 |
| 2020-12-24 | $36.51 | $36.63 | $36.06 | $36.56 | $36.56 | 337,100 |
| 2020-12-23 | $35.75 | $36.49 | $35.39 | $36.38 | $36.38 | 1,885,672 |
| 2020-12-22 | $34.83 | $35.53 | $34.49 | $35.33 | $35.33 | 1,222,377 |
| 2020-12-21 | $33.34 | $34.90 | $33.24 | $34.66 | $34.66 | 1,817,068 |
| 2020-12-18 | $35.00 | $35.00 | $33.98 | $34.16 | $34.16 | 3,268,348 |
| 2020-12-17 | $34.00 | $35.05 | $33.78 | $35.01 | $35.01 | 2,156,861 |
| 2020-12-16 | $33.97 | $34.40 | $33.36 | $33.72 | $33.72 | 810,811 |
| 2020-12-15 | $33.33 | $33.85 | $32.62 | $33.84 | $33.84 | 1,120,859 |
| 2020-12-14 | $34.00 | $34.15 | $32.89 | $33.02 | $33.02 | 748,209 |
| 2020-12-11 | $33.00 | $33.92 | $33.00 | $33.51 | $33.51 | 825,049 |
| 2020-12-10 | $33.10 | $34.11 | $32.89 | $33.77 | $33.77 | 947,014 |
| 2020-12-09 | $33.01 | $34.24 | $33.00 | $33.61 | $33.61 | 1,580,065 |
| 2020-12-08 | $33.00 | $33.49 | $32.52 | $32.82 | $32.82 | 1,429,715 |
| 2020-12-07 | $34.79 | $35.26 | $33.13 | $33.35 | $33.35 | 1,913,513 |
| 2020-12-04 | $32.00 | $35.41 | $31.95 | $34.91 | $34.91 | 3,984,182 |
| 2020-12-03 | $30.38 | $31.64 | $29.82 | $31.33 | $31.33 | 1,877,372 |
| 2020-12-02 | $29.73 | $30.45 | $29.61 | $30.19 | $30.19 | 1,201,342 |
| 2020-12-01 | $29.26 | $30.45 | $29.10 | $30.01 | $30.01 | 2,028,407 |
| 2020-11-30 | $28.45 | $28.84 | $27.54 | $27.67 | $27.67 | 1,274,524 |
| 2020-11-27 | $28.54 | $29.02 | $28.28 | $28.63 | $28.63 | 328,171 |
| 2020-11-25 | $28.29 | $28.87 | $27.85 | $28.52 | $28.52 | 591,383 |
| 2020-11-24 | $28.01 | $28.84 | $27.56 | $28.46 | $28.46 | 1,154,261 |
| 2020-11-23 | $26.42 | $27.50 | $26.35 | $27.43 | $27.43 | 988,874 |
| 2020-11-20 | $25.83 | $26.18 | $25.61 | $25.99 | $25.99 | 753,923 |
| 2020-11-19 | $24.81 | $26.07 | $24.70 | $26.00 | $26.00 | 1,143,841 |
| 2020-11-18 | $25.40 | $26.08 | $25.00 | $25.08 | $25.08 | 1,199,695 |
| 2020-11-17 | $24.39 | $25.38 | $23.91 | $25.17 | $25.17 | 910,231 |
| 2020-11-16 | $24.27 | $24.94 | $23.92 | $24.84 | $24.84 | 1,241,476 |
| 2020-11-13 | $22.72 | $23.53 | $22.63 | $23.41 | $23.41 | 481,188 |
| 2020-11-12 | $22.63 | $23.04 | $22.15 | $22.32 | $22.32 | 571,071 |
| 2020-11-11 | $23.44 | $23.50 | $22.64 | $22.84 | $22.84 | 749,758 |
| 2020-11-10 | $23.68 | $23.97 | $22.87 | $23.42 | $23.42 | 844,940 |
| 2020-11-09 | $23.39 | $24.60 | $23.15 | $23.56 | $23.56 | 1,515,761 |
| 2020-11-06 | $21.51 | $21.67 | $21.09 | $21.13 | $21.13 | 904,613 |
| 2020-11-05 | $20.15 | $21.52 | $20.10 | $21.50 | $21.50 | 753,432 |
| 2020-11-04 | $20.34 | $20.81 | $19.75 | $20.00 | $20.00 | 892,729 |
| 2020-11-03 | $20.31 | $20.75 | $20.02 | $20.70 | $20.70 | 1,663,182 |
| 2020-11-02 | $20.55 | $20.72 | $19.73 | $19.81 | $19.81 | 1,686,581 |
| 2020-10-30 | $20.00 | $20.43 | $19.96 | $20.32 | $20.32 | 1,366,837 |
| 2020-10-29 | $19.49 | $20.63 | $19.40 | $20.31 | $20.31 | 1,245,772 |
| 2020-10-28 | $22.09 | $22.09 | $19.55 | $19.60 | $19.60 | 2,470,043 |
| 2020-10-27 | $22.19 | $22.44 | $21.59 | $21.95 | $21.95 | 1,955,934 |
| 2020-10-26 | $22.00 | $22.00 | $20.76 | $21.09 | $21.09 | 994,697 |
| 2020-10-23 | $22.81 | $22.81 | $22.07 | $22.26 | $22.26 | 622,226 |
| 2020-10-22 | $21.77 | $22.73 | $21.63 | $22.58 | $22.58 | 890,435 |
| 2020-10-21 | $21.67 | $21.99 | $21.55 | $21.66 | $21.66 | 938,209 |
| 2020-10-20 | $22.10 | $22.17 | $21.66 | $21.77 | $21.77 | 570,481 |
| 2020-10-19 | $22.65 | $22.75 | $21.81 | $21.88 | $21.88 | 847,576 |
| 2020-10-16 | $22.98 | $23.04 | $22.46 | $22.54 | $22.54 | 403,305 |
| 2020-10-15 | $21.55 | $22.64 | $21.52 | $22.54 | $22.54 | 486,517 |
| 2020-10-14 | $22.40 | $22.69 | $21.86 | $21.89 | $21.89 | 906,075 |
| 2020-10-13 | $23.25 | $23.32 | $22.42 | $22.46 | $22.46 | 769,524 |
| 2020-10-12 | $23.85 | $23.91 | $23.11 | $23.15 | $23.15 | 743,253 |
| 2020-10-09 | $24.32 | $24.50 | $23.69 | $23.81 | $23.81 | 1,416,704 |
| 2020-10-08 | $23.49 | $24.27 | $23.41 | $24.21 | $24.21 | 1,142,463 |
| 2020-10-07 | $23.00 | $23.36 | $22.79 | $23.19 | $23.19 | 1,750,911 |
| 2020-10-06 | $23.11 | $23.42 | $22.62 | $22.65 | $22.65 | 1,741,233 |
| 2020-10-05 | $22.49 | $23.08 | $22.34 | $22.87 | $22.87 | 2,809,292 |
| 2020-10-02 | $21.43 | $22.34 | $21.32 | $22.25 | $22.25 | 888,685 |
| 2020-10-01 | $22.31 | $22.61 | $21.89 | $22.13 | $22.13 | 1,337,490 |
| 2020-09-30 | $21.99 | $22.46 | $21.96 | $22.14 | $22.14 | 1,421,722 |
| 2020-09-29 | $21.34 | $22.08 | $21.19 | $22.01 | $22.01 | 2,437,105 |
| 2020-09-28 | $19.95 | $20.22 | $19.57 | $20.03 | $20.03 | 1,104,117 |
| 2020-09-25 | $18.95 | $19.66 | $18.93 | $19.44 | $19.44 | 923,578 |
| 2020-09-24 | $18.66 | $19.30 | $18.30 | $19.00 | $19.00 | 925,421 |
| 2020-09-23 | $19.63 | $20.14 | $18.70 | $18.74 | $18.74 | 1,023,571 |
| 2020-09-22 | $19.11 | $19.64 | $19.11 | $19.58 | $19.58 | 876,798 |
| 2020-09-21 | $19.47 | $19.48 | $18.57 | $19.04 | $19.04 | 1,600,289 |
| 2020-09-18 | $20.73 | $20.73 | $19.94 | $19.97 | $19.97 | 1,971,147 |
| 2020-09-17 | $20.15 | $20.78 | $19.87 | $20.69 | $20.69 | 1,138,466 |
| 2020-09-16 | $20.41 | $21.42 | $20.37 | $20.50 | $20.50 | 1,249,858 |
| 2020-09-15 | $20.93 | $21.01 | $20.20 | $20.25 | $20.25 | 891,994 |
| 2020-09-14 | $20.61 | $21.04 | $20.48 | $20.80 | $20.80 | 973,362 |
| 2020-09-11 | $20.42 | $20.58 | $20.04 | $20.43 | $20.43 | 1,004,064 |
| 2020-09-10 | $20.21 | $20.55 | $19.95 | $20.31 | $20.31 | 1,710,835 |
| 2020-09-09 | $19.86 | $20.19 | $19.51 | $20.02 | $20.02 | 729,524 |
| 2020-09-08 | $19.83 | $20.08 | $19.50 | $19.57 | $19.57 | 841,941 |
| 2020-09-04 | $20.42 | $20.71 | $19.77 | $20.26 | $20.26 | 601,630 |
| 2020-09-03 | $21.15 | $21.55 | $19.99 | $20.20 | $20.20 | 794,333 |
| 2020-09-02 | $20.25 | $21.15 | $20.14 | $21.05 | $21.05 | 690,329 |
| 2020-09-01 | $20.37 | $20.37 | $19.94 | $20.04 | $20.04 | 1,326,837 |
| 2020-08-31 | $21.00 | $21.10 | $20.41 | $20.44 | $20.44 | 768,717 |
| 2020-08-28 | $21.14 | $21.44 | $20.77 | $21.10 | $21.10 | 605,207 |
| 2020-08-27 | $20.76 | $21.30 | $20.67 | $21.14 | $21.14 | 679,693 |
| 2020-08-26 | $20.96 | $20.96 | $20.44 | $20.56 | $20.56 | 593,317 |
| 2020-08-25 | $20.89 | $21.19 | $20.65 | $20.99 | $20.99 | 623,933 |
| 2020-08-24 | $20.21 | $20.72 | $19.97 | $20.63 | $20.63 | 529,279 |
| 2020-08-21 | $19.95 | $20.20 | $19.89 | $20.00 | $20.00 | 675,656 |
| 2020-08-20 | $20.33 | $20.65 | $20.11 | $20.17 | $20.17 | 545,907 |
| 2020-08-19 | $20.78 | $21.27 | $20.57 | $20.63 | $20.63 | 458,097 |
| 2020-08-18 | $21.06 | $21.14 | $20.66 | $20.70 | $20.70 | 768,524 |
| 2020-08-17 | $21.15 | $21.22 | $20.80 | $21.02 | $21.02 | 846,744 |
| 2020-08-14 | $20.88 | $21.51 | $20.82 | $21.19 | $21.19 | 461,690 |
| 2020-08-13 | $21.25 | $21.37 | $20.98 | $21.12 | $21.12 | 603,199 |
| 2020-08-12 | $22.10 | $22.21 | $21.02 | $21.41 | $21.41 | 880,173 |
| 2020-08-11 | $21.69 | $22.59 | $21.57 | $21.85 | $21.85 | 1,652,848 |
| 2020-08-10 | $20.08 | $21.52 | $20.08 | $21.20 | $21.20 | 2,074,572 |
| 2020-08-07 | $19.17 | $20.12 | $19.03 | $20.11 | $20.11 | 1,005,011 |
| 2020-08-06 | $19.15 | $19.34 | $18.96 | $19.14 | $19.14 | 778,123 |
| 2020-08-05 | $19.29 | $19.47 | $18.99 | $19.17 | $19.17 | 872,025 |
| 2020-08-04 | $18.71 | $19.25 | $18.71 | $19.17 | $19.17 | 764,287 |
| 2020-08-03 | $18.48 | $18.77 | $18.13 | $18.73 | $18.73 | 1,026,739 |
| 2020-07-31 | $18.53 | $18.69 | $17.82 | $18.43 | $18.43 | 1,514,347 |
| 2020-07-30 | $18.65 | $18.74 | $18.23 | $18.73 | $18.73 | 1,215,004 |
| 2020-07-29 | $17.52 | $19.11 | $17.11 | $19.05 | $19.05 | 2,657,101 |
| 2020-07-28 | $17.42 | $17.59 | $16.64 | $16.72 | $16.72 | 1,932,571 |
| 2020-07-27 | $17.80 | $18.05 | $17.31 | $17.57 | $17.57 | 1,342,644 |
| 2020-07-24 | $18.16 | $18.43 | $17.80 | $17.88 | $17.88 | 718,656 |
| 2020-07-23 | $17.83 | $18.73 | $17.73 | $18.45 | $18.45 | 1,077,541 |
| 2020-07-22 | $17.56 | $18.46 | $17.50 | $17.94 | $17.94 | 1,025,729 |
| 2020-07-21 | $17.42 | $18.00 | $17.34 | $17.66 | $17.66 | 1,733,838 |
| 2020-07-20 | $17.52 | $17.79 | $17.11 | $17.24 | $17.24 | 942,026 |
| 2020-07-17 | $17.84 | $17.92 | $17.44 | $17.69 | $17.69 | 884,132 |
| 2020-07-16 | $17.85 | $18.19 | $17.55 | $17.81 | $17.81 | 697,927 |
| 2020-07-15 | $17.43 | $18.18 | $17.39 | $18.04 | $18.04 | 1,484,184 |
| 2020-07-14 | $16.85 | $17.07 | $16.60 | $16.87 | $16.87 | 796,852 |
| 2020-07-13 | $17.00 | $17.49 | $16.73 | $16.91 | $16.91 | 1,424,875 |
| 2020-07-10 | $16.04 | $16.77 | $15.88 | $16.76 | $16.76 | 997,247 |
| 2020-07-09 | $16.25 | $16.37 | $15.63 | $16.17 | $16.17 | 1,281,320 |
| 2020-07-08 | $16.34 | $16.38 | $15.77 | $16.17 | $16.17 | 1,970,940 |
| 2020-07-07 | $17.22 | $17.35 | $16.21 | $16.29 | $16.29 | 1,794,432 |
| 2020-07-06 | $18.36 | $18.52 | $17.42 | $17.60 | $17.60 | 5,169,664 |
| 2020-07-02 | $17.47 | $18.21 | $17.31 | $17.81 | $17.81 | 1,788,013 |
| 2020-07-01 | $17.33 | $17.70 | $16.68 | $16.97 | $16.97 | 1,573,313 |
| 2020-06-30 | $17.89 | $18.01 | $17.09 | $17.32 | $17.32 | 1,165,545 |
| 2020-06-29 | $16.51 | $18.06 | $16.29 | $18.02 | $18.02 | 1,803,565 |
| 2020-06-26 | $16.76 | $16.87 | $15.84 | $16.22 | $16.22 | 4,058,736 |
| 2020-06-25 | $16.40 | $17.00 | $16.29 | $16.96 | $16.96 | 1,635,370 |
| 2020-06-24 | $17.14 | $17.16 | $16.39 | $16.70 | $16.70 | 1,847,260 |
| 2020-06-23 | $17.61 | $17.80 | $17.02 | $17.30 | $17.30 | 1,705,899 |
| 2020-06-22 | $17.59 | $18.14 | $17.07 | $17.33 | $17.33 | 1,347,539 |
| 2020-06-19 | $18.15 | $18.35 | $17.60 | $17.82 | $17.82 | 1,745,810 |
| 2020-06-18 | $17.90 | $18.62 | $17.78 | $17.96 | $17.96 | 1,015,740 |
| 2020-06-17 | $19.20 | $19.33 | $18.05 | $18.09 | $18.09 | 1,378,559 |
| 2020-06-16 | $19.92 | $20.10 | $18.85 | $19.26 | $19.26 | 822,878 |
| 2020-06-15 | $17.75 | $19.03 | $17.29 | $18.81 | $18.81 | 956,993 |
| 2020-06-12 | $18.70 | $19.09 | $17.82 | $18.55 | $18.55 | 945,236 |
| 2020-06-11 | $18.57 | $19.04 | $17.42 | $17.73 | $17.73 | 1,769,438 |
| 2020-06-10 | $21.27 | $21.27 | $19.90 | $20.14 | $20.14 | 901,968 |
| 2020-06-09 | $21.88 | $21.94 | $20.52 | $21.33 | $21.33 | 1,322,269 |
| 2020-06-08 | $21.60 | $22.76 | $21.25 | $22.65 | $22.65 | 1,511,318 |
| 2020-06-05 | $21.50 | $21.90 | $20.91 | $21.10 | $21.10 | 1,176,474 |
| 2020-06-04 | $20.43 | $20.82 | $19.75 | $20.27 | $20.27 | 1,356,239 |
| 2020-06-03 | $19.52 | $20.76 | $19.34 | $20.63 | $20.63 | 1,700,138 |
| 2020-06-02 | $19.76 | $19.76 | $18.92 | $19.18 | $19.18 | 756,452 |
| 2020-06-01 | $18.00 | $19.86 | $17.95 | $19.48 | $19.48 | 1,359,142 |
| 2020-05-29 | $18.48 | $18.78 | $17.89 | $18.05 | $18.05 | 918,524 |
| 2020-05-28 | $20.00 | $20.04 | $18.61 | $18.70 | $18.70 | 1,156,906 |
| 2020-05-27 | $19.27 | $20.30 | $19.15 | $20.12 | $20.12 | 1,456,994 |
| 2020-05-26 | $18.70 | $19.45 | $18.69 | $19.00 | $19.00 | 755,835 |
| 2020-05-22 | $18.05 | $18.06 | $17.45 | $17.87 | $17.87 | 502,111 |
| 2020-05-21 | $18.56 | $18.82 | $17.80 | $18.16 | $18.16 | 849,474 |
| 2020-05-20 | $18.46 | $18.90 | $18.29 | $18.68 | $18.68 | 1,425,978 |
| 2020-05-19 | $18.32 | $18.80 | $17.55 | $17.82 | $17.82 | 775,496 |
| 2020-05-18 | $17.37 | $18.59 | $17.15 | $18.46 | $18.46 | 1,028,858 |
| 2020-05-15 | $15.78 | $16.58 | $15.65 | $16.33 | $16.33 | 512,825 |
| 2020-05-14 | $15.83 | $16.47 | $15.18 | $16.21 | $16.21 | 1,744,729 |
| 2020-05-13 | $17.31 | $17.55 | $16.00 | $16.20 | $16.20 | 1,524,980 |
| 2020-05-12 | $18.65 | $18.87 | $17.31 | $17.33 | $17.33 | 1,580,963 |
| 2020-05-11 | $19.16 | $19.16 | $18.50 | $18.51 | $18.51 | 1,040,773 |
| 2020-05-08 | $19.95 | $20.14 | $19.41 | $19.63 | $19.63 | 1,488,661 |
| 2020-05-07 | $17.97 | $19.54 | $17.97 | $19.49 | $19.49 | 2,016,012 |
| 2020-05-06 | $18.29 | $18.44 | $17.61 | $17.62 | $17.62 | 996,306 |
| 2020-05-05 | $19.40 | $19.41 | $17.92 | $18.10 | $18.10 | 1,342,276 |
| 2020-05-04 | $17.72 | $19.10 | $17.37 | $18.98 | $18.98 | 1,383,760 |
| 2020-05-01 | $19.87 | $20.00 | $17.61 | $18.02 | $18.02 | 2,009,669 |
| 2020-04-30 | $21.57 | $22.15 | $20.32 | $20.52 | $20.52 | 1,545,655 |
| 2020-04-29 | $21.50 | $22.22 | $21.17 | $21.91 | $21.91 | 1,398,471 |
| 2020-04-28 | $20.82 | $21.19 | $19.82 | $20.59 | $20.59 | 1,168,872 |
| 2020-04-27 | $18.68 | $20.50 | $18.63 | $20.22 | $20.22 | 1,006,291 |
| 2020-04-24 | $18.44 | $18.63 | $18.01 | $18.47 | $18.47 | 458,747 |
| 2020-04-23 | $18.42 | $19.07 | $18.16 | $18.22 | $18.22 | 747,257 |
| 2020-04-22 | $18.13 | $18.48 | $17.55 | $18.30 | $18.30 | 854,805 |
| 2020-04-21 | $17.92 | $18.02 | $17.36 | $17.50 | $17.50 | 710,229 |
| 2020-04-20 | $18.76 | $19.19 | $18.31 | $18.56 | $18.56 | 790,926 |
| 2020-04-17 | $18.22 | $19.52 | $17.90 | $19.33 | $19.33 | 1,386,300 |
| 2020-04-16 | $17.96 | $18.03 | $17.05 | $17.58 | $17.58 | 959,685 |
| 2020-04-15 | $18.03 | $18.23 | $17.12 | $17.88 | $17.88 | 1,267,132 |
| 2020-04-14 | $19.86 | $20.10 | $18.29 | $18.96 | $18.96 | 1,517,249 |
| 2020-04-13 | $19.94 | $20.10 | $18.64 | $19.34 | $19.34 | 1,037,532 |
| 2020-04-09 | $19.27 | $20.58 | $19.06 | $20.02 | $20.02 | 3,706,021 |
| 2020-04-08 | $19.42 | $19.67 | $18.43 | $19.00 | $19.00 | 2,022,196 |
| 2020-04-07 | $21.62 | $21.92 | $18.98 | $19.01 | $19.01 | 2,416,264 |
| 2020-04-06 | $19.54 | $20.38 | $19.10 | $19.86 | $19.86 | 1,711,106 |
| 2020-04-03 | $18.18 | $18.50 | $17.61 | $18.19 | $18.19 | 2,813,208 |
| 2020-04-02 | $18.55 | $19.71 | $17.43 | $18.31 | $18.31 | 3,250,079 |
| 2020-04-01 | $16.65 | $19.33 | $16.61 | $18.81 | $18.81 | 3,444,410 |
| 2020-03-31 | $17.78 | $18.65 | $17.15 | $17.70 | $17.70 | 2,175,457 |
| 2020-03-30 | $18.22 | $18.22 | $17.14 | $17.82 | $17.82 | 1,286,333 |
| 2020-03-27 | $18.18 | $19.86 | $17.39 | $18.26 | $18.26 | 2,747,422 |
| 2020-03-26 | $16.82 | $19.47 | $16.73 | $19.34 | $19.34 | 2,167,780 |
| 2020-03-25 | $16.08 | $17.29 | $15.00 | $16.49 | $16.49 | 1,927,620 |
| 2020-03-24 | $15.06 | $16.46 | $14.69 | $15.88 | $15.88 | 1,558,766 |
| 2020-03-23 | $13.28 | $14.51 | $12.80 | $13.77 | $13.77 | 1,339,120 |
| 2020-03-20 | $15.17 | $15.67 | $13.39 | $13.43 | $13.43 | 2,326,063 |
| 2020-03-19 | $11.52 | $15.84 | $11.04 | $14.95 | $14.95 | 2,028,412 |
| 2020-03-18 | $11.90 | $13.66 | $10.55 | $11.78 | $11.78 | 3,236,611 |
| 2020-03-17 | $14.03 | $14.10 | $11.60 | $12.28 | $12.28 | 3,721,603 |
| 2020-03-16 | $16.00 | $16.71 | $13.26 | $13.26 | $13.26 | 2,455,834 |
| 2020-03-13 | $17.83 | $18.76 | $15.97 | $18.75 | $18.75 | 1,839,229 |
| 2020-03-12 | $17.87 | $18.41 | $16.37 | $16.38 | $16.38 | 1,968,936 |
| 2020-03-11 | $21.09 | $21.45 | $19.28 | $19.78 | $19.78 | 1,810,169 |
| 2020-03-10 | $20.37 | $22.09 | $19.78 | $22.00 | $22.00 | 1,894,321 |
| 2020-03-09 | $21.09 | $21.67 | $19.37 | $19.38 | $19.38 | 1,733,557 |
| 2020-03-06 | $22.51 | $23.55 | $22.26 | $23.18 | $23.18 | 1,171,829 |
| 2020-03-05 | $24.52 | $24.93 | $23.25 | $23.40 | $23.40 | 1,513,909 |
| 2020-03-04 | $25.33 | $25.60 | $24.74 | $25.23 | $25.23 | 1,626,867 |
| 2020-03-03 | $26.18 | $26.49 | $24.24 | $24.92 | $24.92 | 1,438,382 |
| 2020-03-02 | $25.58 | $26.07 | $24.32 | $25.98 | $25.98 | 1,609,730 |
| 2020-02-28 | $24.69 | $26.23 | $24.69 | $25.20 | $25.20 | 2,731,235 |
| 2020-02-27 | $26.11 | $26.93 | $25.51 | $25.80 | $25.80 | 1,171,295 |
| 2020-02-26 | $28.24 | $28.42 | $26.91 | $26.94 | $26.94 | 997,223 |
| 2020-02-25 | $29.80 | $29.83 | $27.77 | $28.10 | $28.10 | 1,742,604 |
| 2020-02-24 | $30.04 | $30.45 | $29.63 | $29.64 | $29.64 | 1,123,773 |
| 2020-02-21 | $31.76 | $31.83 | $31.22 | $31.28 | $31.28 | 1,063,063 |
| 2020-02-20 | $32.07 | $32.27 | $31.60 | $31.98 | $31.98 | 933,899 |
| 2020-02-19 | $32.44 | $32.63 | $31.95 | $32.11 | $32.11 | 925,691 |
| 2020-02-18 | $32.77 | $33.09 | $32.27 | $32.33 | $32.33 | 830,678 |
| 2020-02-14 | $33.01 | $33.18 | $32.81 | $32.93 | $32.93 | 634,767 |
| 2020-02-13 | $32.85 | $33.49 | $32.77 | $33.08 | $33.08 | 676,597 |
| 2020-02-12 | $32.95 | $34.08 | $32.71 | $33.27 | $33.27 | 1,948,150 |
| 2020-02-11 | $34.00 | $34.77 | $33.25 | $33.75 | $33.75 | 1,451,969 |
| 2020-02-10 | $33.00 | $34.27 | $32.85 | $34.24 | $34.24 | 817,006 |
| 2020-02-07 | $33.80 | $33.83 | $33.19 | $33.20 | $33.20 | 552,262 |
| 2020-02-06 | $35.01 | $35.01 | $34.07 | $34.12 | $34.12 | 768,519 |
| 2020-02-05 | $35.23 | $35.25 | $34.41 | $34.95 | $34.95 | 489,317 |
| 2020-02-04 | $34.53 | $34.97 | $34.33 | $34.77 | $34.77 | 949,725 |
| 2020-02-03 | $33.88 | $34.50 | $33.67 | $33.82 | $33.82 | 1,091,620 |
| 2020-01-31 | $34.02 | $34.03 | $33.36 | $33.72 | $33.72 | 734,554 |
| 2020-01-30 | $33.66 | $34.31 | $33.57 | $34.30 | $34.30 | 392,643 |
| 2020-01-29 | $34.55 | $34.55 | $34.02 | $34.09 | $34.09 | 336,364 |
| 2020-01-28 | $34.09 | $34.47 | $33.94 | $34.31 | $34.31 | 392,986 |
| 2020-01-27 | $33.74 | $34.22 | $33.60 | $33.88 | $33.88 | 488,424 |
| 2020-01-24 | $35.36 | $35.36 | $34.39 | $34.65 | $34.65 | 419,019 |
| 2020-01-23 | $35.14 | $35.40 | $34.67 | $35.30 | $35.30 | 433,059 |
| 2020-01-22 | $35.12 | $35.55 | $35.12 | $35.26 | $35.26 | 339,414 |
| 2020-01-21 | $35.49 | $35.49 | $34.88 | $34.99 | $34.99 | 507,315 |
| 2020-01-17 | $35.87 | $35.87 | $35.32 | $35.60 | $35.60 | 523,610 |
| 2020-01-16 | $35.26 | $35.83 | $35.15 | $35.76 | $35.76 | 569,270 |
| 2020-01-15 | $34.48 | $35.35 | $34.40 | $35.01 | $35.01 | 606,836 |
| 2020-01-14 | $34.50 | $34.74 | $34.19 | $34.47 | $34.47 | 678,446 |
| 2020-01-13 | $34.52 | $34.61 | $34.25 | $34.47 | $34.47 | 467,522 |
| 2020-01-10 | $35.01 | $35.07 | $34.29 | $34.51 | $34.51 | 631,544 |
| 2020-01-09 | $35.00 | $35.09 | $34.51 | $34.98 | $34.98 | 608,401 |
| 2020-01-08 | $34.55 | $34.83 | $34.36 | $34.77 | $34.77 | 663,582 |
| 2020-01-07 | $34.84 | $34.94 | $34.50 | $34.61 | $34.61 | 700,058 |
| 2020-01-06 | $34.81 | $35.21 | $34.38 | $34.70 | $34.70 | 1,458,625 |
| 2020-01-03 | $34.80 | $35.29 | $34.66 | $35.12 | $35.12 | 626,866 |
| 2020-01-02 | $35.50 | $35.53 | $35.09 | $35.50 | $35.50 | 457,815 |
| 2019-12-31 | $34.86 | $35.40 | $34.72 | $35.16 | $35.16 | 541,769 |
| 2019-12-30 | $34.97 | $35.13 | $34.77 | $35.01 | $35.01 | 449,003 |
| 2019-12-27 | $35.37 | $35.41 | $34.96 | $35.00 | $35.00 | 558,413 |
| 2019-12-26 | $35.07 | $35.40 | $34.98 | $35.31 | $35.31 | 366,852 |
| 2019-12-24 | $35.31 | $35.39 | $34.93 | $34.96 | $34.96 | 442,421 |
| 2019-12-23 | $34.66 | $35.31 | $34.59 | $35.30 | $35.30 | 533,531 |
| 2019-12-20 | $34.77 | $35.15 | $34.50 | $34.66 | $34.66 | 2,387,894 |
| 2019-12-19 | $34.61 | $34.68 | $34.32 | $34.47 | $34.47 | 535,116 |
| 2019-12-18 | $34.33 | $34.58 | $34.13 | $34.40 | $34.40 | 516,525 |
| 2019-12-17 | $34.37 | $34.43 | $34.15 | $34.22 | $34.22 | 705,277 |
| 2019-12-16 | $34.08 | $34.51 | $34.08 | $34.22 | $34.22 | 627,759 |
| 2019-12-13 | $33.36 | $34.07 | $33.31 | $34.06 | $34.06 | 709,910 |
| 2019-12-12 | $32.63 | $33.62 | $32.59 | $33.41 | $33.41 | 628,655 |
| 2019-12-11 | $32.50 | $32.71 | $32.41 | $32.61 | $32.61 | 776,784 |
| 2019-12-10 | $32.51 | $32.68 | $32.40 | $32.46 | $32.46 | 557,471 |
| 2019-12-09 | $32.53 | $32.91 | $32.48 | $32.61 | $32.61 | 499,232 |
| 2019-12-06 | $32.51 | $32.90 | $32.49 | $32.62 | $32.62 | 738,411 |
| 2019-12-05 | $32.46 | $32.66 | $32.18 | $32.31 | $32.31 | 452,201 |
| 2019-12-04 | $32.10 | $32.58 | $31.99 | $32.35 | $32.35 | 736,088 |
| 2019-12-03 | $31.96 | $32.21 | $31.55 | $31.98 | $31.98 | 864,234 |
| 2019-12-02 | $32.82 | $32.99 | $32.37 | $32.38 | $32.38 | 615,948 |
| 2019-11-29 | $33.43 | $33.51 | $32.81 | $32.83 | $32.83 | 326,604 |
| 2019-11-27 | $33.60 | $33.70 | $33.38 | $33.52 | $33.52 | 913,932 |
| 2019-11-26 | $33.26 | $33.64 | $33.18 | $33.47 | $33.47 | 745,097 |
| 2019-11-25 | $33.38 | $33.82 | $33.27 | $33.35 | $33.35 | 658,413 |
| 2019-11-22 | $33.01 | $33.46 | $32.98 | $33.29 | $33.29 | 726,538 |
| 2019-11-21 | $33.33 | $33.35 | $32.90 | $32.93 | $32.93 | 948,368 |
| 2019-11-20 | $33.39 | $33.74 | $33.10 | $33.25 | $33.25 | 1,120,824 |
| 2019-11-19 | $33.69 | $33.79 | $33.48 | $33.54 | $33.54 | 1,214,608 |
| 2019-11-18 | $33.12 | $33.84 | $33.03 | $33.61 | $33.61 | 1,478,385 |
| 2019-11-15 | $32.98 | $33.33 | $32.78 | $33.16 | $33.16 | 1,199,932 |
| 2019-11-14 | $32.46 | $33.03 | $32.31 | $32.72 | $32.72 | 1,269,428 |
| 2019-11-13 | $31.78 | $32.71 | $31.78 | $32.62 | $32.62 | 1,078,828 |
| 2019-11-12 | $31.62 | $32.37 | $31.44 | $32.05 | $32.05 | 1,602,759 |
| 2019-11-11 | $30.96 | $31.67 | $30.93 | $31.60 | $31.60 | 1,237,447 |
| 2019-11-08 | $31.16 | $31.84 | $30.05 | $31.46 | $31.46 | 2,390,741 |
| 2019-11-07 | $30.35 | $30.52 | $29.68 | $30.02 | $30.02 | 1,527,294 |
| 2019-11-06 | $30.51 | $30.51 | $29.74 | $29.84 | $29.84 | 870,147 |
| 2019-11-05 | $30.23 | $30.74 | $30.23 | $30.43 | $30.43 | 1,008,118 |
| 2019-11-04 | $30.00 | $30.35 | $29.76 | $30.09 | $30.09 | 966,844 |
| 2019-11-01 | $29.49 | $30.18 | $29.23 | $29.72 | $29.72 | 1,124,395 |
| 2019-10-31 | $29.05 | $29.26 | $28.66 | $29.21 | $29.21 | 1,153,201 |
| 2019-10-30 | $29.43 | $29.46 | $28.70 | $29.13 | $29.13 | 1,033,460 |
| 2019-10-29 | $29.40 | $29.51 | $28.21 | $29.37 | $29.37 | 2,603,757 |
| 2019-10-28 | $29.83 | $30.17 | $29.78 | $29.94 | $29.94 | 755,612 |
| 2019-10-25 | $29.13 | $29.69 | $29.04 | $29.56 | $29.56 | 515,568 |
| 2019-10-24 | $29.98 | $30.05 | $29.13 | $29.23 | $29.23 | 509,960 |
| 2019-10-23 | $29.35 | $29.85 | $29.24 | $29.74 | $29.74 | 833,088 |
| 2019-10-22 | $30.17 | $30.20 | $29.36 | $29.43 | $29.43 | 820,637 |
| 2019-10-21 | $30.29 | $30.53 | $30.04 | $30.07 | $30.07 | 1,267,087 |
| 2019-10-18 | $30.13 | $30.27 | $29.68 | $29.98 | $29.98 | 913,489 |
| 2019-10-17 | $30.22 | $30.40 | $29.78 | $30.23 | $30.23 | 805,921 |
| 2019-10-16 | $29.78 | $30.21 | $29.75 | $30.08 | $30.08 | 663,939 |
| 2019-10-15 | $29.52 | $30.10 | $29.37 | $29.86 | $29.86 | 902,795 |
| 2019-10-14 | $29.20 | $29.45 | $29.16 | $29.39 | $29.39 | 759,406 |
| 2019-10-11 | $29.07 | $29.45 | $29.07 | $29.20 | $29.20 | 951,576 |
| 2019-10-10 | $28.30 | $28.66 | $28.22 | $28.54 | $28.54 | 715,271 |
| 2019-10-09 | $28.81 | $28.85 | $28.34 | $28.40 | $28.40 | 961,532 |
| 2019-10-08 | $28.62 | $29.09 | $28.39 | $28.41 | $28.41 | 1,174,104 |
| 2019-10-07 | $29.46 | $29.66 | $28.98 | $28.99 | $28.99 | 1,025,925 |
| 2019-10-04 | $29.42 | $29.62 | $29.10 | $29.56 | $29.56 | 679,067 |
| 2019-10-03 | $29.38 | $29.57 | $28.80 | $29.43 | $29.43 | 1,095,241 |
| 2019-10-02 | $29.96 | $30.01 | $29.25 | $29.46 | $29.46 | 1,065,266 |
| 2019-10-01 | $31.82 | $31.88 | $29.88 | $30.34 | $30.34 | 1,247,508 |
| 2019-09-30 | $31.34 | $31.73 | $31.22 | $31.56 | $31.56 | 741,888 |
| 2019-09-27 | $31.85 | $32.11 | $31.14 | $31.23 | $31.23 | 1,873,399 |
| 2019-09-26 | $31.92 | $32.00 | $31.54 | $31.65 | $31.65 | 1,116,401 |
| 2019-09-25 | $31.41 | $31.93 | $31.29 | $31.86 | $31.86 | 1,590,888 |
| 2019-09-24 | $32.80 | $32.85 | $31.36 | $31.39 | $31.39 | 1,117,550 |
| 2019-09-23 | $32.40 | $32.87 | $32.02 | $32.57 | $32.57 | 1,127,990 |
| 2019-09-20 | $32.51 | $32.94 | $32.32 | $32.55 | $32.55 | 2,266,293 |
| 2019-09-19 | $32.17 | $32.64 | $31.70 | $32.29 | $32.29 | 5,005,732 |
| 2019-09-18 | $33.21 | $33.81 | $32.99 | $33.61 | $33.61 | 907,745 |
| 2019-09-17 | $32.89 | $32.94 | $32.32 | $32.87 | $32.87 | 448,736 |
| 2019-09-16 | $32.89 | $33.37 | $32.72 | $33.09 | $33.09 | 559,465 |
| 2019-09-13 | $33.66 | $33.72 | $33.14 | $33.17 | $33.17 | 939,442 |
| 2019-09-12 | $34.00 | $34.00 | $33.35 | $33.42 | $33.42 | 1,159,521 |
| 2019-09-11 | $33.32 | $34.19 | $33.06 | $33.98 | $33.98 | 1,412,530 |
| 2019-09-10 | $32.83 | $33.34 | $32.71 | $33.31 | $33.31 | 702,964 |
| 2019-09-09 | $32.95 | $33.17 | $32.58 | $32.99 | $32.99 | 762,612 |
| 2019-09-06 | $32.70 | $33.43 | $32.65 | $32.69 | $32.69 | 994,419 |
| 2019-09-05 | $31.99 | $32.72 | $31.97 | $32.65 | $32.65 | 1,536,367 |
| 2019-09-04 | $31.15 | $31.65 | $31.15 | $31.56 | $31.56 | 542,234 |
| 2019-09-03 | $31.04 | $31.08 | $30.40 | $30.79 | $30.79 | 878,657 |
| 2019-08-30 | $31.70 | $31.94 | $31.33 | $31.51 | $31.51 | 783,065 |
| 2019-08-29 | $30.30 | $31.63 | $30.30 | $31.41 | $31.41 | 991,521 |
| 2019-08-28 | $29.59 | $29.90 | $29.42 | $29.79 | $29.79 | 858,924 |
| 2019-08-27 | $30.54 | $30.72 | $29.78 | $29.85 | $29.85 | 756,979 |
| 2019-08-26 | $30.86 | $30.86 | $30.15 | $30.42 | $30.42 | 702,036 |
| 2019-08-23 | $30.97 | $31.85 | $30.41 | $30.49 | $30.49 | 1,030,009 |
| 2019-08-22 | $31.20 | $31.44 | $30.89 | $31.37 | $31.37 | 724,224 |
| 2019-08-21 | $30.53 | $31.30 | $30.32 | $31.11 | $31.11 | 766,452 |
| 2019-08-20 | $30.68 | $30.79 | $30.03 | $30.06 | $30.06 | 955,101 |
| 2019-08-19 | $31.09 | $31.21 | $30.78 | $30.89 | $30.89 | 436,122 |
| 2019-08-16 | $30.14 | $30.75 | $30.12 | $30.51 | $30.51 | 611,618 |
| 2019-08-15 | $29.94 | $29.96 | $29.41 | $29.88 | $29.88 | 748,024 |
| 2019-08-14 | $31.06 | $31.10 | $29.73 | $29.74 | $29.74 | 1,057,779 |
| 2019-08-13 | $31.10 | $32.17 | $31.10 | $31.78 | $31.78 | 727,486 |
| 2019-08-12 | $31.54 | $31.72 | $31.13 | $31.24 | $31.24 | 397,800 |
| 2019-08-09 | $32.30 | $32.30 | $31.51 | $31.88 | $31.88 | 510,217 |
| 2019-08-08 | $31.27 | $32.48 | $30.97 | $32.47 | $32.47 | 999,262 |
| 2019-08-07 | $30.30 | $31.13 | $30.16 | $30.99 | $30.99 | 1,608,375 |
| 2019-08-06 | $31.27 | $31.45 | $30.44 | $30.70 | $30.70 | 1,321,216 |
| 2019-08-05 | $32.13 | $32.13 | $30.56 | $30.95 | $30.95 | 1,051,873 |
| 2019-08-02 | $32.46 | $33.23 | $32.12 | $32.91 | $32.91 | 1,111,984 |
| 2019-08-01 | $33.75 | $34.23 | $32.83 | $32.98 | $32.98 | 1,079,778 |
| 2019-07-31 | $34.43 | $35.08 | $32.96 | $33.81 | $33.81 | 1,994,680 |
| 2019-07-30 | $31.81 | $32.45 | $31.60 | $32.45 | $32.45 | 1,076,755 |
| 2019-07-29 | $31.80 | $32.37 | $31.56 | $32.16 | $32.16 | 856,187 |
| 2019-07-26 | $31.55 | $31.82 | $31.42 | $31.81 | $31.81 | 871,033 |
| 2019-07-25 | $31.60 | $31.79 | $31.24 | $31.35 | $31.35 | 938,182 |
| 2019-07-24 | $30.55 | $31.26 | $30.42 | $31.24 | $31.24 | 557,737 |
| 2019-07-23 | $30.15 | $30.66 | $30.13 | $30.63 | $30.63 | 429,269 |
| 2019-07-22 | $30.02 | $30.23 | $29.60 | $29.93 | $29.93 | 820,037 |
| 2019-07-19 | $30.13 | $30.43 | $29.87 | $29.88 | $29.88 | 548,925 |
| 2019-07-18 | $29.80 | $30.15 | $29.67 | $29.95 | $29.95 | 544,603 |
| 2019-07-17 | $30.52 | $30.67 | $29.87 | $29.89 | $29.89 | 507,147 |
| 2019-07-16 | $30.32 | $30.79 | $30.26 | $30.44 | $30.44 | 405,301 |
| 2019-07-15 | $30.91 | $30.92 | $30.17 | $30.33 | $30.33 | 679,991 |
| 2019-07-12 | $30.70 | $30.94 | $30.60 | $30.86 | $30.86 | 599,329 |
| 2019-07-11 | $31.09 | $31.19 | $30.65 | $30.68 | $30.68 | 506,091 |
| 2019-07-10 | $31.24 | $31.68 | $30.90 | $30.95 | $30.95 | 819,207 |
| 2019-07-09 | $30.50 | $31.15 | $30.27 | $31.08 | $31.08 | 650,999 |
| 2019-07-08 | $30.82 | $31.08 | $30.61 | $30.70 | $30.70 | 468,668 |
| 2019-07-05 | $31.13 | $31.29 | $30.54 | $31.17 | $31.17 | 515,806 |
| 2019-07-03 | $31.07 | $32.04 | $31.07 | $31.30 | $31.30 | 2,513,943 |
| 2019-07-02 | $31.14 | $31.21 | $30.43 | $31.08 | $31.08 | 954,315 |
| 2019-07-01 | $31.75 | $32.14 | $31.05 | $31.11 | $31.11 | 1,033,053 |
| 2019-06-28 | $31.04 | $31.49 | $30.89 | $31.10 | $31.10 | 1,886,835 |
| 2019-06-27 | $30.78 | $31.07 | $30.75 | $30.90 | $30.90 | 790,417 |
| 2019-06-26 | $30.58 | $31.11 | $30.47 | $30.78 | $30.78 | 1,052,692 |
| 2019-06-25 | $30.84 | $30.99 | $30.34 | $30.38 | $30.38 | 644,195 |
| 2019-06-24 | $30.85 | $31.15 | $30.62 | $30.78 | $30.78 | 831,599 |
| 2019-06-21 | $31.11 | $31.20 | $30.63 | $30.74 | $30.74 | 1,143,886 |
| 2019-06-20 | $31.79 | $31.98 | $31.13 | $31.33 | $31.33 | 1,053,111 |
| 2019-06-19 | $31.23 | $31.66 | $29.34 | $31.26 | $31.26 | 3,012,065 |
| 2019-06-18 | $31.31 | $31.91 | $31.23 | $31.33 | $31.33 | 968,927 |
| 2019-06-17 | $31.30 | $31.46 | $30.49 | $31.07 | $31.07 | 1,054,609 |
| 2019-06-14 | $32.32 | $32.32 | $31.33 | $31.34 | $31.34 | 547,148 |
| 2019-06-13 | $32.30 | $32.72 | $32.16 | $32.42 | $32.42 | 703,909 |
| 2019-06-12 | $32.70 | $33.18 | $31.96 | $32.08 | $32.08 | 851,882 |
| 2019-06-11 | $32.65 | $32.92 | $32.39 | $32.74 | $32.74 | 1,003,790 |
| 2019-06-10 | $32.00 | $32.60 | $31.88 | $32.42 | $32.42 | 746,315 |
| 2019-06-07 | $31.60 | $32.00 | $31.42 | $31.74 | $31.74 | 904,113 |
| 2019-06-06 | $31.00 | $31.61 | $30.86 | $31.53 | $31.53 | 1,200,093 |
| 2019-06-05 | $31.49 | $31.49 | $30.56 | $31.03 | $31.03 | 846,413 |
| 2019-06-04 | $30.97 | $31.28 | $30.82 | $31.27 | $31.27 | 1,132,178 |
| 2019-06-03 | $30.61 | $31.44 | $30.30 | $30.43 | $30.43 | 1,314,106 |
| 2019-05-31 | $30.74 | $30.97 | $30.37 | $30.60 | $30.60 | 728,702 |
| 2019-05-30 | $31.05 | $31.38 | $30.85 | $31.15 | $31.15 | 438,556 |
| 2019-05-29 | $30.95 | $31.33 | $30.74 | $30.98 | $30.98 | 469,143 |
| 2019-05-28 | $31.25 | $31.57 | $31.03 | $31.07 | $31.07 | 1,080,096 |
| 2019-05-24 | $31.61 | $31.74 | $31.23 | $31.25 | $31.25 | 478,448 |
| 2019-05-23 | $31.32 | $31.50 | $30.96 | $31.35 | $31.35 | 637,673 |
| 2019-05-22 | $31.64 | $32.06 | $31.53 | $31.83 | $31.83 | 900,576 |
| 2019-05-21 | $31.43 | $32.06 | $31.32 | $31.98 | $31.98 | 990,628 |
| 2019-05-20 | $30.14 | $31.03 | $30.14 | $30.76 | $30.76 | 896,893 |
| 2019-05-17 | $30.67 | $31.07 | $30.47 | $30.55 | $30.55 | 894,492 |
| 2019-05-16 | $31.24 | $31.55 | $30.98 | $31.12 | $31.12 | 803,639 |
| 2019-05-15 | $30.39 | $31.25 | $29.85 | $31.18 | $31.18 | 650,730 |
| 2019-05-14 | $30.32 | $30.75 | $30.14 | $30.54 | $30.54 | 663,638 |
| 2019-05-13 | $30.19 | $30.44 | $29.62 | $30.06 | $30.06 | 976,989 |
| 2019-05-10 | $31.06 | $31.40 | $30.31 | $31.10 | $31.10 | 873,632 |
| 2019-05-09 | $31.07 | $31.62 | $30.71 | $31.31 | $31.31 | 1,112,463 |
| 2019-05-08 | $31.08 | $32.25 | $30.27 | $31.62 | $31.62 | 2,606,320 |
| 2019-05-07 | $27.98 | $33.00 | $27.52 | $31.08 | $31.08 | 5,976,672 |
| 2019-05-06 | $28.06 | $28.73 | $27.55 | $28.45 | $28.45 | 700,566 |
| 2019-05-03 | $28.56 | $29.15 | $28.44 | $29.06 | $29.06 | 380,764 |
| 2019-05-02 | $28.65 | $28.70 | $28.02 | $28.28 | $28.28 | 576,290 |
| 2019-05-01 | $29.12 | $29.35 | $28.67 | $28.72 | $28.72 | 700,550 |
| 2019-04-30 | $28.68 | $29.08 | $28.32 | $28.95 | $28.95 | 709,968 |
| 2019-04-29 | $28.85 | $29.20 | $28.63 | $28.84 | $28.84 | 404,425 |
| 2019-04-26 | $28.17 | $28.99 | $28.02 | $28.94 | $28.94 | 1,163,775 |
| 2019-04-25 | $29.34 | $29.34 | $28.54 | $28.60 | $28.60 | 404,114 |
| 2019-04-24 | $29.64 | $29.97 | $29.31 | $29.36 | $29.36 | 507,282 |
| 2019-04-23 | $29.38 | $30.09 | $29.31 | $29.78 | $29.78 | 990,623 |
| 2019-04-22 | $29.41 | $29.60 | $29.27 | $29.33 | $29.33 | 527,840 |
| 2019-04-18 | $29.42 | $29.73 | $29.24 | $29.59 | $29.59 | 403,843 |
| 2019-04-17 | $29.45 | $29.75 | $29.30 | $29.38 | $29.38 | 513,416 |
| 2019-04-16 | $29.43 | $29.54 | $29.10 | $29.21 | $29.21 | 504,943 |
| 2019-04-15 | $29.01 | $29.29 | $28.94 | $29.23 | $29.23 | 371,160 |
| 2019-04-12 | $29.17 | $29.32 | $28.63 | $28.96 | $28.96 | 429,077 |
| 2019-04-11 | $28.97 | $29.00 | $28.76 | $28.90 | $28.90 | 329,959 |
| 2019-04-10 | $28.52 | $28.93 | $28.42 | $28.91 | $28.91 | 342,627 |
| 2019-04-09 | $28.77 | $28.88 | $28.46 | $28.51 | $28.51 | 281,084 |
| 2019-04-08 | $28.78 | $29.07 | $28.53 | $29.00 | $29.00 | 454,151 |
| 2019-04-05 | $28.67 | $29.20 | $28.57 | $28.95 | $28.95 | 503,125 |
| 2019-04-04 | $28.33 | $28.66 | $28.26 | $28.63 | $28.63 | 554,340 |
| 2019-04-03 | $28.86 | $28.86 | $28.23 | $28.39 | $28.39 | 767,513 |
| 2019-04-02 | $28.36 | $28.74 | $28.11 | $28.67 | $28.67 | 935,378 |
| 2019-04-01 | $27.61 | $28.27 | $27.57 | $28.26 | $28.26 | 718,574 |
| 2019-03-29 | $27.08 | $27.44 | $26.96 | $27.29 | $27.29 | 656,494 |
| 2019-03-28 | $26.63 | $27.03 | $26.47 | $26.80 | $26.80 | 406,376 |
| 2019-03-27 | $26.48 | $26.86 | $26.03 | $26.54 | $26.54 | 700,468 |
| 2019-03-26 | $26.48 | $26.85 | $26.25 | $26.44 | $26.44 | 693,029 |
| 2019-03-25 | $25.93 | $26.68 | $25.93 | $26.17 | $26.17 | 1,226,865 |
| 2019-03-22 | $28.17 | $28.18 | $27.04 | $27.17 | $27.17 | 598,617 |
| 2019-03-21 | $27.79 | $28.47 | $27.79 | $28.45 | $28.45 | 416,204 |
| 2019-03-20 | $28.33 | $28.36 | $27.84 | $27.97 | $27.97 | 549,250 |
| 2019-03-19 | $28.77 | $28.84 | $28.29 | $28.42 | $28.42 | 431,206 |
| 2019-03-18 | $28.39 | $28.71 | $28.09 | $28.64 | $28.64 | 496,524 |
| 2019-03-15 | $28.09 | $28.56 | $28.09 | $28.37 | $28.37 | 796,821 |
| 2019-03-14 | $28.18 | $28.23 | $27.93 | $28.08 | $28.08 | 506,092 |
| 2019-03-13 | $28.00 | $28.22 | $27.79 | $28.07 | $28.07 | 626,171 |
| 2019-03-12 | $27.58 | $27.91 | $27.41 | $27.85 | $27.85 | 836,172 |
| 2019-03-11 | $26.89 | $27.73 | $26.77 | $27.49 | $27.49 | 878,605 |
| 2019-03-08 | $26.54 | $26.98 | $26.33 | $26.79 | $26.79 | 469,575 |
| 2019-03-07 | $27.37 | $27.51 | $26.68 | $26.84 | $26.84 | 988,139 |
| 2019-03-06 | $27.97 | $27.99 | $27.51 | $27.51 | $27.51 | 633,228 |
| 2019-03-05 | $28.24 | $28.38 | $28.00 | $28.07 | $28.07 | 427,051 |
| 2019-03-04 | $28.65 | $28.71 | $27.88 | $28.29 | $28.29 | 760,342 |
| 2019-03-01 | $28.33 | $28.79 | $28.15 | $28.56 | $28.56 | 938,212 |
| 2019-02-28 | $27.94 | $28.12 | $27.59 | $28.02 | $28.02 | 975,685 |
| 2019-02-27 | $28.13 | $28.31 | $27.96 | $28.03 | $28.03 | 1,077,132 |
| 2019-02-26 | $28.34 | $28.59 | $28.24 | $28.25 | $28.25 | 601,137 |
| 2019-02-25 | $29.22 | $29.35 | $28.50 | $28.53 | $28.53 | 656,994 |
| 2019-02-22 | $28.43 | $28.99 | $28.43 | $28.96 | $28.96 | 741,497 |
| 2019-02-21 | $28.71 | $28.76 | $28.26 | $28.32 | $28.32 | 459,909 |
| 2019-02-20 | $28.12 | $28.88 | $28.11 | $28.75 | $28.75 | 849,208 |
| 2019-02-19 | $27.61 | $28.22 | $27.28 | $28.09 | $28.09 | 653,236 |
| 2019-02-15 | $27.40 | $27.70 | $27.17 | $27.70 | $27.70 | 1,080,280 |
| 2019-02-14 | $27.30 | $27.34 | $26.93 | $27.06 | $27.06 | 2,098,411 |
| 2019-02-13 | $27.52 | $27.82 | $27.16 | $27.57 | $27.57 | 1,645,454 |
| 2019-02-12 | $27.12 | $27.18 | $26.72 | $26.94 | $26.94 | 1,805,785 |
| 2019-02-11 | $26.63 | $27.01 | $26.50 | $26.82 | $26.82 | 1,375,708 |
| 2019-02-08 | $26.76 | $27.32 | $26.23 | $26.42 | $26.42 | 2,735,858 |
| 2019-02-07 | $27.83 | $28.14 | $26.86 | $27.44 | $27.44 | 1,325,412 |
| 2019-02-06 | $28.40 | $28.60 | $28.22 | $28.25 | $28.25 | 1,070,934 |
| 2019-02-05 | $28.19 | $28.52 | $28.08 | $28.41 | $28.41 | 1,194,524 |
| 2019-02-04 | $27.50 | $28.06 | $27.46 | $28.04 | $28.04 | 708,419 |
| 2019-02-01 | $26.87 | $27.64 | $26.78 | $27.46 | $27.46 | 1,236,650 |
| 2019-01-31 | $26.81 | $26.97 | $26.58 | $26.75 | $26.75 | 1,164,691 |
| 2019-01-30 | $26.88 | $27.02 | $26.45 | $26.84 | $26.84 | 1,088,655 |
| 2019-01-29 | $26.70 | $26.70 | $26.34 | $26.60 | $26.60 | 909,685 |
| 2019-01-28 | $26.08 | $26.61 | $25.97 | $26.47 | $26.47 | 750,444 |
| 2019-01-25 | $26.37 | $26.70 | $26.29 | $26.58 | $26.58 | 942,373 |
| 2019-01-24 | $25.39 | $26.19 | $25.39 | $25.95 | $25.95 | 1,038,823 |
| 2019-01-23 | $25.74 | $25.94 | $25.32 | $25.54 | $25.54 | 968,758 |
| 2019-01-22 | $26.21 | $26.44 | $25.30 | $25.56 | $25.56 | 1,388,632 |
| 2019-01-18 | $26.46 | $26.50 | $25.97 | $26.49 | $26.49 | 1,319,340 |
| 2019-01-17 | $25.84 | $26.14 | $25.60 | $26.05 | $26.05 | 957,783 |
| 2019-01-16 | $25.99 | $26.48 | $25.83 | $25.98 | $25.98 | 923,198 |
| 2019-01-15 | $25.72 | $26.25 | $25.72 | $26.18 | $26.18 | 508,142 |
| 2019-01-14 | $25.53 | $26.12 | $25.51 | $25.79 | $25.79 | 755,473 |
| 2019-01-11 | $25.58 | $26.25 | $25.39 | $25.95 | $25.95 | 837,475 |
| 2019-01-10 | $25.21 | $25.93 | $25.03 | $25.83 | $25.83 | 1,012,781 |
| 2019-01-09 | $24.91 | $25.87 | $24.82 | $25.45 | $25.45 | 1,460,094 |
| 2019-01-08 | $24.75 | $24.93 | $24.10 | $24.45 | $24.45 | 839,236 |
| 2019-01-07 | $24.12 | $24.53 | $23.68 | $24.29 | $24.29 | 1,432,256 |
| 2019-01-04 | $23.68 | $24.43 | $23.40 | $24.02 | $24.02 | 824,780 |
| 2019-01-03 | $23.38 | $23.63 | $22.80 | $23.14 | $23.14 | 659,017 |
| 2019-01-02 | $22.62 | $24.12 | $22.43 | $23.81 | $23.81 | 1,078,660 |
| 2018-12-31 | $22.95 | $23.08 | $22.67 | $23.08 | $23.08 | 842,120 |
| 2018-12-28 | $22.84 | $23.09 | $22.55 | $22.69 | $22.69 | 891,542 |
| 2018-12-27 | $22.24 | $22.90 | $21.64 | $22.69 | $22.69 | 1,044,385 |
| 2018-12-26 | $21.10 | $22.85 | $20.93 | $22.81 | $22.81 | 994,967 |
| 2018-12-24 | $21.58 | $21.81 | $21.02 | $21.02 | $21.02 | 692,849 |
| 2018-12-21 | $23.09 | $23.31 | $21.62 | $21.79 | $21.79 | 2,086,238 |
| 2018-12-20 | $23.55 | $24.01 | $22.66 | $23.04 | $23.04 | 1,411,652 |
| 2018-12-19 | $23.72 | $24.52 | $23.55 | $23.76 | $23.76 | 994,445 |
| 2018-12-18 | $23.47 | $24.31 | $23.13 | $23.91 | $23.91 | 1,169,372 |
| 2018-12-17 | $23.43 | $23.88 | $22.58 | $22.71 | $22.71 | 1,249,541 |
| 2018-12-14 | $24.00 | $24.12 | $23.42 | $23.53 | $23.53 | 1,006,484 |
| 2018-12-13 | $25.47 | $25.67 | $24.14 | $24.19 | $24.19 | 1,160,306 |
| 2018-12-12 | $25.50 | $26.00 | $25.28 | $25.31 | $25.31 | 686,344 |
| 2018-12-11 | $25.84 | $26.00 | $24.67 | $24.98 | $24.98 | 717,899 |
| 2018-12-10 | $25.60 | $25.89 | $24.80 | $25.26 | $25.26 | 646,585 |
| 2018-12-07 | $26.53 | $26.94 | $25.68 | $25.80 | $25.80 | 621,889 |
| 2018-12-06 | $25.90 | $26.76 | $25.75 | $26.74 | $26.74 | 1,002,948 |
| 2018-12-04 | $27.72 | $27.84 | $26.59 | $26.63 | $26.63 | 1,048,288 |
| 2018-12-03 | $28.26 | $28.36 | $27.36 | $27.87 | $27.87 | 715,657 |
| 2018-11-30 | $27.20 | $27.73 | $26.99 | $27.71 | $27.71 | 1,100,864 |
| 2018-11-29 | $26.98 | $27.65 | $26.73 | $27.24 | $27.24 | 1,239,964 |
| 2018-11-28 | $26.30 | $27.11 | $25.94 | $27.01 | $27.01 | 804,509 |
| 2018-11-27 | $25.85 | $26.28 | $25.70 | $26.02 | $26.02 | 590,675 |
| 2018-11-26 | $25.83 | $26.19 | $25.53 | $26.12 | $26.12 | 728,688 |
| 2018-11-23 | $25.22 | $25.70 | $25.22 | $25.31 | $25.31 | 237,600 |
| 2018-11-21 | $25.52 | $25.93 | $25.40 | $25.57 | $25.57 | 457,373 |
| 2018-11-20 | $25.14 | $25.82 | $24.74 | $25.29 | $25.29 | 1,040,560 |
| 2018-11-19 | $26.18 | $26.28 | $25.69 | $25.91 | $25.91 | 784,941 |
| 2018-11-16 | $25.91 | $26.32 | $25.88 | $26.29 | $26.29 | 649,106 |
| 2018-11-15 | $25.57 | $26.21 | $25.24 | $26.08 | $26.08 | 717,829 |
| 2018-11-14 | $26.37 | $26.71 | $25.32 | $25.60 | $25.60 | 565,783 |
| 2018-11-13 | $25.72 | $26.47 | $25.72 | $25.98 | $25.98 | 1,002,999 |
| 2018-11-12 | $27.53 | $27.67 | $25.59 | $25.69 | $25.69 | 1,476,623 |
| 2018-11-09 | $27.47 | $28.00 | $27.15 | $27.79 | $27.79 | 1,423,922 |
| 2018-11-08 | $27.77 | $28.19 | $27.73 | $27.90 | $27.90 | 823,979 |
| 2018-11-07 | $26.79 | $28.00 | $26.37 | $27.94 | $27.94 | 1,286,859 |
| 2018-11-06 | $26.79 | $27.08 | $26.35 | $26.57 | $26.57 | 2,041,130 |
| 2018-11-05 | $27.50 | $27.74 | $26.65 | $26.79 | $26.79 | 1,529,290 |
| 2018-11-02 | $28.00 | $28.41 | $27.45 | $27.50 | $27.50 | 1,330,499 |
| 2018-11-01 | $26.94 | $28.22 | $26.94 | $28.03 | $28.03 | 1,737,578 |
| 2018-10-31 | $24.42 | $27.96 | $24.42 | $26.85 | $26.85 | 4,272,500 |
| 2018-10-30 | $23.90 | $24.41 | $23.41 | $23.82 | $23.82 | 2,745,846 |
| 2018-10-29 | $24.81 | $24.95 | $23.41 | $23.81 | $23.81 | 1,699,184 |
| 2018-10-26 | $24.63 | $24.92 | $24.14 | $24.26 | $24.26 | 1,322,569 |
| 2018-10-25 | $24.75 | $25.33 | $24.70 | $25.12 | $25.12 | 830,522 |
| 2018-10-24 | $25.68 | $25.89 | $24.39 | $24.42 | $24.42 | 854,147 |
| 2018-10-23 | $25.25 | $25.99 | $24.63 | $25.63 | $25.63 | 798,653 |
| 2018-10-22 | $25.92 | $26.19 | $25.41 | $25.77 | $25.77 | 1,002,036 |
| 2018-10-19 | $25.88 | $25.99 | $25.48 | $25.79 | $25.79 | 909,169 |
| 2018-10-18 | $26.30 | $26.40 | $25.76 | $25.83 | $25.83 | 841,796 |
| 2018-10-17 | $25.86 | $26.49 | $25.78 | $26.36 | $26.36 | 1,290,274 |
| 2018-10-16 | $25.34 | $25.99 | $24.94 | $25.98 | $25.98 | 530,934 |
| 2018-10-15 | $24.69 | $25.53 | $24.51 | $25.08 | $25.08 | 1,246,217 |
| 2018-10-12 | $25.50 | $25.55 | $24.15 | $24.75 | $24.75 | 1,163,477 |
| 2018-10-11 | $25.75 | $26.02 | $24.75 | $24.77 | $24.77 | 1,569,361 |
| 2018-10-10 | $26.81 | $26.83 | $25.87 | $25.89 | $25.89 | 1,481,286 |
| 2018-10-09 | $26.76 | $26.99 | $26.63 | $26.93 | $26.93 | 889,702 |
| 2018-10-08 | $26.94 | $27.03 | $26.33 | $26.81 | $26.81 | 861,562 |
| 2018-10-05 | $27.43 | $27.58 | $26.96 | $27.04 | $27.04 | 1,171,000 |
| 2018-10-04 | $28.01 | $28.12 | $27.35 | $27.54 | $27.54 | 657,041 |
| 2018-10-03 | $27.88 | $28.41 | $27.77 | $28.14 | $28.14 | 502,671 |
| 2018-10-02 | $27.71 | $28.11 | $27.59 | $27.74 | $27.74 | 822,257 |
| 2018-10-01 | $28.51 | $28.64 | $27.57 | $27.68 | $27.68 | 966,220 |
| 2018-09-28 | $28.49 | $28.85 | $28.37 | $28.41 | $28.41 | 783,029 |
| 2018-09-27 | $28.31 | $28.69 | $28.06 | $28.56 | $28.56 | 797,921 |
| 2018-09-26 | $28.49 | $28.79 | $28.25 | $28.27 | $28.27 | 625,263 |
| 2018-09-25 | $28.48 | $28.73 | $28.38 | $28.42 | $28.42 | 731,914 |
| 2018-09-24 | $28.99 | $29.10 | $28.35 | $28.50 | $28.50 | 841,647 |
| 2018-09-21 | $29.20 | $29.49 | $29.03 | $29.17 | $29.17 | 2,289,074 |
| 2018-09-20 | $29.05 | $29.32 | $28.87 | $29.26 | $29.26 | 582,077 |
| 2018-09-19 | $28.70 | $28.95 | $28.70 | $28.84 | $28.84 | 527,217 |
| 2018-09-18 | $28.40 | $28.60 | $28.07 | $28.57 | $28.57 | 520,943 |
| 2018-09-17 | $28.63 | $28.63 | $28.21 | $28.33 | $28.33 | 719,111 |
| 2018-09-14 | $28.60 | $28.76 | $28.13 | $28.69 | $28.69 | 809,940 |
| 2018-09-13 | $28.50 | $28.82 | $28.43 | $28.53 | $28.53 | 692,745 |
| 2018-09-12 | $28.00 | $28.39 | $27.78 | $28.28 | $28.28 | 817,915 |
| 2018-09-11 | $28.09 | $28.38 | $27.53 | $28.09 | $28.09 | 745,288 |
| 2018-09-10 | $28.32 | $28.44 | $28.11 | $28.24 | $28.24 | 964,471 |
| 2018-09-07 | $27.76 | $28.35 | $27.55 | $28.14 | $28.14 | 796,392 |
| 2018-09-06 | $28.30 | $28.46 | $27.74 | $27.87 | $27.87 | 1,066,522 |
| 2018-09-05 | $28.27 | $28.40 | $28.03 | $28.26 | $28.26 | 1,087,518 |
| 2018-09-04 | $28.23 | $28.73 | $27.94 | $28.37 | $28.37 | 1,123,956 |
| 2018-08-31 | $28.60 | $28.71 | $27.87 | $28.41 | $28.41 | 944,186 |
| 2018-08-30 | $28.82 | $28.99 | $28.46 | $28.68 | $28.68 | 980,233 |
| 2018-08-29 | $28.96 | $29.04 | $28.16 | $28.90 | $28.90 | 1,120,954 |
| 2018-08-28 | $28.99 | $29.62 | $28.96 | $29.03 | $29.03 | 1,333,165 |
| 2018-08-27 | $28.75 | $29.47 | $28.65 | $28.96 | $28.96 | 1,234,123 |
| 2018-08-24 | $28.40 | $28.58 | $28.23 | $28.51 | $28.51 | 828,511 |
| 2018-08-23 | $28.11 | $28.45 | $27.95 | $28.30 | $28.30 | 797,615 |
| 2018-08-22 | $27.95 | $28.48 | $27.75 | $28.11 | $28.11 | 839,149 |
| 2018-08-21 | $27.94 | $28.43 | $27.78 | $28.03 | $28.03 | 610,998 |
| 2018-08-20 | $27.75 | $27.98 | $27.50 | $27.82 | $27.82 | 547,691 |
| 2018-08-17 | $27.14 | $27.87 | $26.88 | $27.68 | $27.68 | 1,099,456 |
| 2018-08-16 | $27.08 | $27.27 | $26.90 | $27.20 | $27.20 | 714,274 |
| 2018-08-15 | $27.39 | $27.60 | $26.60 | $26.91 | $26.91 | 1,053,329 |
| 2018-08-14 | $27.29 | $27.83 | $27.29 | $27.62 | $27.62 | 1,607,573 |
| 2018-08-13 | $28.05 | $28.31 | $27.20 | $27.26 | $27.26 | 1,222,695 |
| 2018-08-10 | $28.40 | $28.47 | $27.77 | $27.92 | $27.92 | 982,129 |
| 2018-08-09 | $29.18 | $29.45 | $28.79 | $28.79 | $28.79 | 1,514,465 |
| 2018-08-08 | $28.84 | $29.25 | $28.56 | $29.16 | $29.16 | 1,370,560 |
| 2018-08-07 | $28.69 | $29.15 | $28.57 | $28.84 | $28.84 | 1,014,751 |
| 2018-08-06 | $27.98 | $28.67 | $27.97 | $28.40 | $28.40 | 1,338,094 |
| 2018-08-03 | $27.22 | $28.00 | $27.14 | $27.92 | $27.92 | 1,598,166 |
| 2018-08-02 | $27.01 | $27.42 | $26.92 | $27.18 | $27.18 | 1,239,209 |
| 2018-08-01 | $27.74 | $27.80 | $26.58 | $27.19 | $27.19 | 2,429,759 |
| 2018-07-31 | $27.88 | $28.04 | $27.21 | $27.92 | $27.92 | 1,780,849 |
| 2018-07-30 | $28.15 | $28.35 | $27.59 | $27.77 | $27.77 | 1,550,893 |
| 2018-07-27 | $27.77 | $28.75 | $27.50 | $28.21 | $28.21 | 4,508,086 |
| 2018-07-26 | $30.99 | $31.39 | $30.46 | $30.67 | $30.67 | 1,328,698 |
| 2018-07-25 | $30.35 | $31.00 | $30.19 | $30.99 | $30.99 | 786,963 |
| 2018-07-24 | $31.00 | $31.30 | $30.36 | $30.44 | $30.44 | 685,978 |
| 2018-07-23 | $30.73 | $31.03 | $30.19 | $30.87 | $30.87 | 585,561 |
| 2018-07-20 | $31.22 | $31.25 | $30.72 | $30.78 | $30.78 | 425,466 |
| 2018-07-19 | $31.41 | $31.61 | $31.14 | $31.25 | $31.25 | 573,552 |
| 2018-07-18 | $31.43 | $31.53 | $31.17 | $31.50 | $31.50 | 719,791 |
| 2018-07-17 | $30.88 | $31.48 | $30.88 | $31.43 | $31.43 | 426,893 |
| 2018-07-16 | $31.40 | $31.53 | $30.76 | $30.99 | $30.99 | 519,194 |
| 2018-07-13 | $31.25 | $31.65 | $31.11 | $31.40 | $31.40 | 533,396 |
| 2018-07-12 | $31.49 | $31.59 | $31.23 | $31.29 | $31.29 | 512,257 |
| 2018-07-11 | $31.32 | $31.63 | $31.28 | $31.33 | $31.33 | 1,509,203 |
| 2018-07-10 | $31.37 | $31.65 | $31.29 | $31.65 | $31.65 | 553,231 |
| 2018-07-09 | $30.97 | $31.39 | $30.84 | $31.35 | $31.35 | 768,283 |
| 2018-07-06 | $30.50 | $30.82 | $30.39 | $30.76 | $30.76 | 589,572 |
| 2018-07-05 | $29.81 | $30.52 | $29.69 | $30.50 | $30.50 | 821,657 |
| 2018-07-03 | $30.18 | $30.21 | $29.56 | $29.60 | $29.60 | 448,071 |
| 2018-07-02 | $29.72 | $30.17 | $29.37 | $30.10 | $30.10 | 584,479 |
| 2018-06-29 | $30.33 | $30.59 | $29.97 | $29.98 | $29.98 | 738,175 |
| 2018-06-28 | $29.65 | $30.28 | $29.48 | $30.17 | $30.17 | 862,910 |
| 2018-06-27 | $30.23 | $30.56 | $29.75 | $29.77 | $29.77 | 914,059 |
| 2018-06-26 | $30.10 | $30.30 | $29.64 | $30.19 | $30.19 | 918,964 |
| 2018-06-25 | $31.07 | $31.21 | $29.99 | $30.09 | $30.09 | 927,214 |
| 2018-06-22 | $31.00 | $31.40 | $30.78 | $31.22 | $31.22 | 1,256,344 |
| 2018-06-21 | $31.25 | $31.36 | $30.60 | $30.70 | $30.70 | 1,001,823 |
| 2018-06-20 | $32.10 | $32.15 | $31.24 | $31.26 | $31.26 | 1,212,872 |
| 2018-06-19 | $31.98 | $32.23 | $31.63 | $31.97 | $31.97 | 1,008,665 |
| 2018-06-18 | $31.86 | $32.29 | $31.71 | $32.22 | $32.22 | 792,267 |
| 2018-06-15 | $31.56 | $32.17 | $31.50 | $32.17 | $32.17 | 1,653,949 |
| 2018-06-14 | $31.38 | $31.73 | $31.19 | $31.73 | $31.73 | 1,130,403 |
| 2018-06-13 | $31.52 | $31.56 | $31.25 | $31.29 | $31.29 | 869,389 |
| 2018-06-12 | $31.71 | $31.75 | $31.38 | $31.52 | $31.52 | 657,912 |
| 2018-06-11 | $31.15 | $31.79 | $31.03 | $31.71 | $31.71 | 1,333,154 |
| 2018-06-08 | $31.37 | $31.39 | $30.71 | $31.15 | $31.15 | 879,268 |
| 2018-06-07 | $31.54 | $32.00 | $31.25 | $31.41 | $31.41 | 1,246,440 |
| 2018-06-06 | $31.02 | $31.50 | $30.98 | $31.49 | $31.49 | 1,485,126 |
| 2018-06-05 | $30.43 | $30.91 | $30.33 | $30.86 | $30.86 | 1,650,940 |
| 2018-06-04 | $30.19 | $30.45 | $29.94 | $30.44 | $30.44 | 1,122,724 |
| 2018-06-01 | $30.46 | $30.51 | $30.05 | $30.13 | $30.13 | 841,237 |
| 2018-05-31 | $30.18 | $30.32 | $30.04 | $30.10 | $30.10 | 1,417,643 |
| 2018-05-30 | $29.82 | $30.30 | $29.51 | $30.22 | $30.22 | 1,439,581 |
| 2018-05-29 | $29.08 | $29.58 | $29.01 | $29.53 | $29.53 | 870,132 |
| 2018-05-25 | $29.40 | $29.64 | $29.22 | $29.44 | $29.44 | 769,371 |
| 2018-05-24 | $30.40 | $30.40 | $29.02 | $29.43 | $29.43 | 1,823,052 |
| 2018-05-23 | $30.85 | $30.86 | $30.32 | $30.74 | $30.74 | 846,473 |
| 2018-05-22 | $31.33 | $31.53 | $31.13 | $31.16 | $31.16 | 626,776 |
| 2018-05-21 | $31.29 | $31.50 | $31.15 | $31.30 | $31.30 | 680,442 |
| 2018-05-18 | $31.19 | $31.35 | $30.25 | $31.18 | $31.18 | 878,572 |
| 2018-05-17 | $31.02 | $31.36 | $30.88 | $31.22 | $31.22 | 1,561,880 |
| 2018-05-16 | $30.53 | $31.12 | $30.27 | $31.06 | $31.06 | 880,313 |
| 2018-05-15 | $30.70 | $30.92 | $30.47 | $30.69 | $30.69 | 1,315,538 |
| 2018-05-14 | $30.77 | $31.22 | $30.56 | $31.01 | $31.01 | 1,093,004 |
| 2018-05-11 | $30.72 | $30.89 | $30.66 | $30.77 | $30.77 | 1,155,145 |
| 2018-05-10 | $30.00 | $30.69 | $29.89 | $30.62 | $30.62 | 1,691,866 |
| 2018-05-09 | $29.61 | $30.03 | $29.52 | $29.89 | $29.89 | 1,321,948 |
| 2018-05-08 | $28.37 | $29.47 | $28.37 | $29.45 | $29.45 | 2,154,888 |
| 2018-05-07 | $27.79 | $28.63 | $27.66 | $28.35 | $28.35 | 1,273,677 |
| 2018-05-04 | $26.81 | $27.90 | $26.70 | $27.70 | $27.70 | 1,773,072 |
| 2018-05-03 | $27.69 | $27.78 | $27.00 | $27.10 | $27.10 | 2,383,118 |
| 2018-05-02 | $27.51 | $27.99 | $26.00 | $27.89 | $27.89 | 5,455,084 |
| 2018-05-01 | $30.69 | $31.24 | $30.39 | $31.15 | $31.15 | 1,698,632 |
| 2018-04-30 | $31.05 | $31.49 | $30.68 | $30.77 | $30.77 | 1,455,258 |
| 2018-04-27 | $31.24 | $31.65 | $31.05 | $31.06 | $31.06 | 1,172,157 |
| 2018-04-26 | $31.42 | $31.51 | $30.93 | $31.19 | $31.19 | 720,153 |
| 2018-04-25 | $31.14 | $31.43 | $30.97 | $31.21 | $31.21 | 1,190,519 |
| 2018-04-24 | $31.40 | $31.57 | $30.92 | $31.28 | $31.28 | 1,121,155 |
| 2018-04-23 | $31.64 | $31.66 | $30.93 | $31.16 | $31.16 | 1,062,008 |
| 2018-04-20 | $32.13 | $32.25 | $31.43 | $31.57 | $31.57 | 987,645 |
| 2018-04-19 | $31.99 | $32.38 | $31.68 | $32.03 | $32.03 | 1,283,385 |
| 2018-04-18 | $31.66 | $32.46 | $31.62 | $32.03 | $32.03 | 1,164,821 |
| 2018-04-17 | $31.72 | $31.93 | $31.53 | $31.62 | $31.62 | 914,343 |
| 2018-04-16 | $31.38 | $31.87 | $31.11 | $31.55 | $31.55 | 1,106,540 |
| 2018-04-13 | $31.70 | $31.82 | $30.93 | $31.15 | $31.15 | 1,189,107 |
| 2018-04-12 | $31.69 | $31.96 | $31.24 | $31.45 | $31.45 | 1,015,056 |
| 2018-04-11 | $31.49 | $31.91 | $31.07 | $31.58 | $31.58 | 1,138,858 |
| 2018-04-10 | $31.18 | $32.21 | $30.86 | $31.83 | $31.83 | 2,153,400 |
| 2018-04-09 | $31.02 | $31.11 | $30.38 | $30.41 | $30.41 | 906,833 |
| 2018-04-06 | $30.90 | $31.39 | $30.59 | $30.71 | $30.71 | 690,497 |
| 2018-04-05 | $31.52 | $31.70 | $31.05 | $31.29 | $31.29 | 730,292 |
| 2018-04-04 | $30.51 | $31.40 | $30.51 | $31.34 | $31.34 | 568,845 |
| 2018-04-03 | $31.00 | $31.32 | $30.59 | $31.11 | $31.11 | 807,964 |
| 2018-04-02 | $31.48 | $31.56 | $30.57 | $30.80 | $30.80 | 1,063,881 |
| 2018-03-29 | $31.02 | $31.67 | $30.95 | $31.52 | $31.52 | 867,368 |
| 2018-03-28 | $30.75 | $31.03 | $30.29 | $30.89 | $30.89 | 1,746,875 |
| 2018-03-27 | $30.88 | $31.13 | $30.59 | $30.87 | $30.87 | 1,301,013 |
| 2018-03-26 | $30.86 | $30.89 | $30.13 | $30.65 | $30.65 | 1,220,156 |
| 2018-03-23 | $31.41 | $31.41 | $30.27 | $30.27 | $30.27 | 1,403,780 |
| 2018-03-22 | $32.64 | $33.05 | $31.45 | $31.45 | $31.45 | 1,234,621 |
| 2018-03-21 | $32.84 | $33.66 | $32.82 | $33.23 | $33.23 | 510,148 |
| 2018-03-20 | $33.49 | $33.81 | $32.73 | $32.98 | $32.98 | 800,721 |
| 2018-03-19 | $34.57 | $34.57 | $33.34 | $33.48 | $33.48 | 839,213 |
| 2018-03-16 | $34.74 | $35.20 | $34.70 | $34.80 | $34.80 | 974,602 |
| 2018-03-15 | $35.00 | $35.06 | $34.37 | $34.63 | $34.63 | 604,408 |
| 2018-03-14 | $35.57 | $35.60 | $34.79 | $34.97 | $34.97 | 450,559 |
| 2018-03-13 | $35.87 | $35.96 | $35.24 | $35.42 | $35.42 | 827,797 |
| 2018-03-12 | $35.58 | $35.91 | $35.29 | $35.70 | $35.70 | 749,957 |
| 2018-03-09 | $35.20 | $35.57 | $35.02 | $35.51 | $35.51 | 714,398 |
| 2018-03-08 | $34.96 | $35.09 | $34.65 | $34.99 | $34.99 | 547,739 |
| 2018-03-07 | $34.65 | $35.25 | $34.55 | $34.82 | $34.82 | 1,082,108 |
| 2018-03-06 | $34.69 | $34.97 | $34.62 | $34.95 | $34.95 | 980,828 |
| 2018-03-05 | $33.40 | $34.82 | $33.28 | $34.60 | $34.60 | 993,798 |
| 2018-03-02 | $32.64 | $33.88 | $32.47 | $33.67 | $33.67 | 725,603 |
| 2018-03-01 | $32.96 | $33.46 | $32.79 | $32.97 | $32.97 | 1,014,937 |
| 2018-02-28 | $33.20 | $33.44 | $32.84 | $33.00 | $33.00 | 1,367,745 |
| 2018-02-27 | $32.96 | $33.41 | $32.79 | $33.12 | $33.12 | 1,024,653 |
| 2018-02-26 | $32.58 | $33.15 | $32.17 | $33.04 | $33.04 | 1,165,364 |
| 2018-02-23 | $32.14 | $32.59 | $32.14 | $32.57 | $32.57 | 565,362 |
| 2018-02-22 | $32.34 | $32.80 | $31.86 | $31.89 | $31.89 | 873,140 |
| 2018-02-21 | $32.72 | $32.93 | $32.26 | $32.27 | $32.27 | 1,164,128 |
| 2018-02-20 | $32.43 | $33.13 | $32.43 | $32.77 | $32.77 | 835,812 |
| 2018-02-16 | $33.01 | $33.34 | $32.50 | $32.63 | $32.63 | 837,141 |
| 2018-02-15 | $33.02 | $33.35 | $32.44 | $33.10 | $33.10 | 1,011,441 |
| 2018-02-14 | $31.10 | $33.03 | $31.10 | $32.85 | $32.85 | 1,274,024 |
| 2018-02-13 | $31.39 | $31.83 | $30.88 | $31.46 | $31.46 | 2,068,917 |
| 2018-02-12 | $31.11 | $32.41 | $30.96 | $31.72 | $31.72 | 2,284,622 |
| 2018-02-09 | $32.00 | $32.74 | $29.60 | $30.56 | $30.56 | 4,864,771 |
| 2018-02-08 | $34.64 | $34.75 | $33.38 | $33.51 | $33.51 | 2,292,584 |
| 2018-02-07 | $34.91 | $35.42 | $34.41 | $34.41 | $34.41 | 1,573,482 |
| 2018-02-06 | $33.43 | $35.58 | $33.12 | $35.15 | $35.15 | 1,532,592 |
| 2018-02-05 | $35.74 | $36.06 | $34.23 | $34.25 | $34.25 | 1,398,554 |
| 2018-02-02 | $37.40 | $37.42 | $35.90 | $35.98 | $35.98 | 1,012,063 |
| 2018-02-01 | $37.39 | $38.19 | $37.15 | $37.72 | $37.72 | 1,046,428 |
| 2018-01-31 | $37.65 | $37.76 | $37.10 | $37.51 | $37.51 | 1,202,046 |
| 2018-01-30 | $37.55 | $37.98 | $37.08 | $37.34 | $37.34 | 1,852,966 |
| 2018-01-29 | $37.80 | $38.68 | $37.73 | $38.07 | $38.07 | 1,416,117 |
| 2018-01-26 | $37.31 | $37.91 | $37.24 | $37.89 | $37.89 | 655,956 |
| 2018-01-25 | $37.79 | $38.04 | $37.25 | $37.29 | $37.29 | 826,015 |
| 2018-01-24 | $38.00 | $38.44 | $37.35 | $37.71 | $37.71 | 1,095,482 |
| 2018-01-23 | $37.14 | $37.87 | $36.75 | $37.64 | $37.64 | 1,365,578 |
| 2018-01-22 | $36.50 | $36.91 | $36.50 | $36.57 | $36.57 | 1,010,226 |
| 2018-01-19 | $35.98 | $36.70 | $35.89 | $36.69 | $36.69 | 1,224,278 |
| 2018-01-18 | $36.05 | $36.35 | $35.81 | $35.87 | $35.87 | 1,798,028 |
| 2018-01-17 | $36.22 | $36.50 | $36.04 | $36.09 | $36.09 | 774,220 |
| 2018-01-16 | $35.99 | $36.50 | $35.99 | $36.07 | $36.07 | 875,045 |
| 2018-01-12 | $35.97 | $36.24 | $35.74 | $35.85 | $35.85 | 1,301,141 |
| 2018-01-11 | $35.22 | $36.23 | $35.22 | $35.94 | $35.94 | 1,423,249 |
| 2018-01-10 | $34.76 | $35.20 | $34.70 | $34.97 | $34.97 | 1,472,433 |
| 2018-01-09 | $35.39 | $35.77 | $34.82 | $34.97 | $34.97 | 1,193,431 |
| 2018-01-08 | $34.47 | $35.60 | $34.30 | $35.48 | $35.48 | 1,333,088 |
| 2018-01-05 | $34.16 | $34.67 | $34.07 | $34.50 | $34.50 | 1,147,316 |
| 2018-01-04 | $35.24 | $35.29 | $34.02 | $34.08 | $34.08 | 1,933,175 |
| 2018-01-03 | $34.89 | $35.29 | $34.73 | $35.08 | $35.08 | 1,315,785 |
| 2018-01-02 | $34.21 | $34.97 | $34.15 | $34.85 | $34.85 | 1,624,286 |
| 2017-12-29 | $34.04 | $34.39 | $33.87 | $33.99 | $33.99 | 1,171,539 |
| 2017-12-28 | $33.81 | $34.10 | $33.80 | $34.01 | $34.01 | 739,736 |
| 2017-12-27 | $33.66 | $33.90 | $33.59 | $33.75 | $33.75 | 764,333 |
| 2017-12-26 | $33.42 | $33.87 | $33.40 | $33.63 | $33.63 | 873,928 |
| 2017-12-22 | $33.57 | $33.64 | $33.31 | $33.59 | $33.59 | 665,487 |
| 2017-12-21 | $33.57 | $33.90 | $33.24 | $33.59 | $33.59 | 1,137,097 |
| 2017-12-20 | $33.67 | $33.81 | $33.44 | $33.60 | $33.60 | 1,183,950 |
| 2017-12-19 | $33.34 | $33.72 | $33.23 | $33.60 | $33.60 | 1,408,451 |
| 2017-12-18 | $33.26 | $33.58 | $33.19 | $33.51 | $33.51 | 1,555,910 |
| 2017-12-15 | $32.45 | $33.17 | $32.45 | $32.94 | $32.94 | 2,123,939 |
| 2017-12-14 | $32.31 | $32.73 | $32.31 | $32.40 | $32.40 | 1,711,084 |
| 2017-12-13 | $32.05 | $32.64 | $32.05 | $32.41 | $32.41 | 1,002,196 |
| 2017-12-12 | $32.10 | $32.72 | $31.97 | $32.25 | $32.25 | 1,140,513 |
| 2017-12-11 | $31.52 | $32.20 | $31.37 | $32.03 | $32.03 | 1,277,223 |
| 2017-12-08 | $31.71 | $31.71 | $31.18 | $31.57 | $31.57 | 680,057 |
| 2017-12-07 | $31.58 | $32.01 | $31.33 | $31.48 | $31.48 | 1,384,184 |
| 2017-12-06 | $31.54 | $31.97 | $31.54 | $31.60 | $31.60 | 1,290,300 |
| 2017-12-05 | $31.72 | $32.06 | $31.54 | $31.61 | $31.61 | 947,378 |
| 2017-12-04 | $31.90 | $32.03 | $31.48 | $31.63 | $31.63 | 1,383,790 |
| 2017-12-01 | $31.25 | $31.76 | $30.78 | $31.61 | $31.61 | 1,191,322 |
| 2017-11-30 | $31.83 | $31.99 | $31.12 | $31.29 | $31.29 | 1,189,294 |
| 2017-11-29 | $31.25 | $31.93 | $31.25 | $31.68 | $31.68 | 1,330,732 |
| 2017-11-28 | $30.45 | $31.17 | $30.45 | $31.13 | $31.13 | 1,154,996 |
| 2017-11-27 | $30.88 | $30.88 | $30.34 | $30.40 | $30.40 | 979,407 |
| 2017-11-24 | $30.73 | $30.92 | $30.59 | $30.89 | $30.89 | 273,981 |
| 2017-11-22 | $31.04 | $31.31 | $30.33 | $30.50 | $30.50 | 950,667 |
| 2017-11-21 | $30.56 | $31.12 | $30.51 | $31.09 | $31.09 | 924,033 |
| 2017-11-20 | $30.46 | $30.95 | $30.46 | $30.48 | $30.48 | 1,012,216 |
| 2017-11-17 | $30.29 | $30.69 | $30.22 | $30.51 | $30.51 | 812,905 |
| 2017-11-16 | $29.78 | $30.54 | $29.74 | $30.34 | $30.34 | 1,228,933 |
| 2017-11-15 | $29.88 | $29.88 | $29.20 | $29.57 | $29.57 | 1,242,135 |
| 2017-11-14 | $30.54 | $30.72 | $30.08 | $30.22 | $30.22 | 1,715,832 |
| 2017-11-13 | $30.74 | $30.97 | $30.36 | $30.75 | $30.75 | 997,936 |
| 2017-11-10 | $31.25 | $31.42 | $30.81 | $30.84 | $30.84 | 923,395 |
| 2017-11-09 | $30.02 | $31.50 | $29.92 | $31.40 | $31.40 | 2,413,499 |
| 2017-11-08 | $30.08 | $30.38 | $29.97 | $30.29 | $30.29 | 811,329 |
| 2017-11-07 | $30.17 | $30.35 | $29.96 | $30.09 | $30.09 | 1,235,672 |
| 2017-11-06 | $30.55 | $30.87 | $30.18 | $30.38 | $30.38 | 2,716,842 |
| 2017-11-03 | $30.62 | $30.76 | $30.00 | $30.27 | $30.27 | 2,005,376 |
| 2017-11-02 | $31.45 | $31.52 | $30.43 | $30.66 | $30.66 | 1,875,120 |
| 2017-11-01 | $32.30 | $32.39 | $31.43 | $31.65 | $31.65 | 1,064,855 |
| 2017-10-31 | $32.55 | $32.62 | $31.38 | $32.09 | $32.09 | 1,711,583 |
| 2017-10-30 | $32.12 | $32.54 | $32.12 | $32.28 | $32.28 | 1,085,512 |
| 2017-10-27 | $32.33 | $32.55 | $32.11 | $32.35 | $32.35 | 1,269,882 |
| 2017-10-26 | $32.07 | $32.33 | $31.67 | $32.23 | $32.23 | 1,503,247 |
| 2017-10-25 | $32.39 | $32.59 | $31.57 | $32.00 | $32.00 | 2,578,143 |
| 2017-10-24 | $32.88 | $33.04 | $32.08 | $32.39 | $32.39 | 3,541,429 |
| 2017-10-23 | $33.00 | $33.44 | $32.57 | $32.88 | $32.88 | 3,487,085 |
| 2017-10-20 | $31.76 | $34.21 | $31.40 | $33.05 | $33.05 | 9,455,585 |
| 2017-10-19 | $37.00 | $37.45 | $36.48 | $37.05 | $37.05 | 1,465,282 |
| 2017-10-18 | $37.45 | $37.64 | $37.13 | $37.31 | $37.31 | 1,101,511 |
| 2017-10-17 | $37.43 | $37.58 | $37.15 | $37.33 | $37.33 | 1,013,987 |
| 2017-10-16 | $37.60 | $37.86 | $37.38 | $37.48 | $37.48 | 1,439,364 |
| 2017-10-13 | $37.20 | $37.71 | $37.10 | $37.54 | $37.54 | 746,696 |
| 2017-10-12 | $37.35 | $37.43 | $36.76 | $37.02 | $37.02 | 737,331 |
| 2017-10-11 | $37.79 | $38.13 | $37.39 | $37.40 | $37.40 | 592,974 |
| 2017-10-10 | $37.95 | $38.10 | $37.58 | $37.77 | $37.77 | 747,861 |
| 2017-10-09 | $37.62 | $38.09 | $37.56 | $37.86 | $37.86 | 1,150,289 |
| 2017-10-06 | $37.61 | $37.87 | $37.47 | $37.53 | $37.53 | 1,178,517 |
| 2017-10-05 | $37.64 | $37.89 | $37.50 | $37.80 | $37.80 | 364,769 |
| 2017-10-04 | $37.80 | $37.91 | $37.47 | $37.57 | $37.57 | 1,035,911 |
| 2017-10-03 | $37.86 | $38.00 | $37.52 | $37.84 | $37.84 | 853,633 |
| 2017-10-02 | $37.45 | $37.93 | $37.45 | $37.83 | $37.83 | 568,552 |
| 2017-09-29 | $37.25 | $37.62 | $37.14 | $37.52 | $37.52 | 796,525 |
| 2017-09-28 | $37.33 | $37.46 | $36.89 | $37.23 | $37.23 | 604,953 |
| 2017-09-27 | $36.85 | $37.54 | $36.70 | $37.29 | $37.29 | 903,400 |
| 2017-09-26 | $36.02 | $36.71 | $36.02 | $36.40 | $36.40 | 1,178,338 |
| 2017-09-25 | $36.53 | $36.63 | $35.60 | $35.94 | $35.94 | 776,079 |
| 2017-09-22 | $36.06 | $36.69 | $36.02 | $36.53 | $36.53 | 458,863 |
| 2017-09-21 | $35.86 | $36.31 | $35.65 | $36.12 | $36.12 | 609,900 |
| 2017-09-20 | $36.19 | $36.26 | $35.64 | $35.85 | $35.85 | 555,100 |
| 2017-09-19 | $37.06 | $37.12 | $36.17 | $36.26 | $36.26 | 1,138,406 |
| 2017-09-18 | $36.70 | $36.93 | $36.59 | $36.64 | $36.64 | 714,239 |
| 2017-09-15 | $36.50 | $36.93 | $36.50 | $36.62 | $36.62 | 987,454 |
| 2017-09-14 | $36.93 | $37.00 | $36.43 | $36.51 | $36.51 | 1,218,932 |
| 2017-09-13 | $37.33 | $37.47 | $36.72 | $37.06 | $37.06 | 1,461,430 |
| 2017-09-12 | $36.45 | $37.41 | $36.28 | $37.36 | $37.36 | 830,312 |
| 2017-09-11 | $36.03 | $36.46 | $35.74 | $36.22 | $36.22 | 678,652 |
| 2017-09-08 | $35.20 | $35.50 | $34.97 | $35.45 | $35.45 | 1,391,680 |
| 2017-09-07 | $36.09 | $36.09 | $35.18 | $35.31 | $35.31 | 831,381 |
| 2017-09-06 | $36.00 | $36.12 | $35.62 | $36.08 | $36.08 | 871,855 |
| 2017-09-05 | $36.20 | $36.28 | $35.26 | $35.67 | $35.67 | 644,984 |
| 2017-09-01 | $36.76 | $36.97 | $36.28 | $36.28 | $36.28 | 605,551 |
| 2017-08-31 | $36.44 | $36.62 | $36.18 | $36.53 | $36.53 | 691,362 |
| 2017-08-30 | $35.65 | $36.41 | $35.55 | $36.25 | $36.25 | 592,777 |
| 2017-08-29 | $35.29 | $35.93 | $35.25 | $35.65 | $35.65 | 550,678 |
| 2017-08-28 | $35.61 | $35.88 | $35.51 | $35.84 | $35.84 | 854,251 |
| 2017-08-25 | $35.06 | $35.72 | $34.87 | $35.52 | $35.52 | 719,421 |
| 2017-08-24 | $35.14 | $35.23 | $34.73 | $34.88 | $34.88 | 1,016,716 |
| 2017-08-23 | $34.82 | $35.34 | $34.62 | $34.96 | $34.96 | 771,197 |
| 2017-08-22 | $35.19 | $35.46 | $35.03 | $35.18 | $35.18 | 846,926 |
| 2017-08-21 | $34.96 | $35.13 | $34.53 | $34.98 | $34.98 | 1,322,119 |
| 2017-08-18 | $35.26 | $35.54 | $34.17 | $34.99 | $34.99 | 1,559,338 |
| 2017-08-17 | $35.83 | $36.22 | $35.33 | $35.39 | $35.39 | 1,035,975 |
| 2017-08-16 | $35.77 | $36.27 | $35.72 | $36.06 | $36.06 | 1,145,377 |
| 2017-08-15 | $35.75 | $35.95 | $35.51 | $35.61 | $35.61 | 618,169 |
| 2017-08-14 | $35.59 | $35.84 | $35.44 | $35.64 | $35.64 | 1,186,345 |
| 2017-08-11 | $34.91 | $35.27 | $34.85 | $35.14 | $35.14 | 884,712 |
| 2017-08-10 | $35.60 | $35.65 | $34.87 | $35.04 | $35.04 | 1,241,294 |
| 2017-08-09 | $35.60 | $35.93 | $35.21 | $35.87 | $35.87 | 1,298,655 |
| 2017-08-08 | $36.39 | $36.94 | $36.18 | $36.20 | $36.20 | 1,563,273 |
| 2017-08-07 | $36.66 | $36.72 | $36.23 | $36.60 | $36.60 | 967,409 |
| 2017-08-04 | $36.98 | $36.98 | $36.32 | $36.55 | $36.55 | 1,065,776 |
| 2017-08-03 | $37.58 | $37.77 | $36.66 | $36.90 | $36.90 | 1,325,209 |
| 2017-08-02 | $38.16 | $38.23 | $37.24 | $37.33 | $37.33 | 899,835 |
| 2017-08-01 | $38.06 | $38.39 | $37.77 | $38.10 | $38.10 | 1,157,552 |
| 2017-07-31 | $38.99 | $39.14 | $37.78 | $37.85 | $37.85 | 1,188,089 |
| 2017-07-28 | $38.98 | $39.20 | $38.66 | $38.82 | $38.82 | 737,091 |
| 2017-07-27 | $39.57 | $39.65 | $38.58 | $39.15 | $39.15 | 1,188,593 |
| 2017-07-26 | $40.48 | $40.78 | $39.11 | $39.46 | $39.46 | 1,232,064 |
| 2017-07-25 | $39.67 | $40.70 | $39.53 | $40.45 | $40.45 | 1,685,663 |
| 2017-07-24 | $39.58 | $40.04 | $39.19 | $39.61 | $39.61 | 2,080,030 |
| 2017-07-21 | $40.69 | $41.00 | $38.58 | $39.43 | $39.43 | 6,705,722 |
| 2017-07-20 | $42.28 | $43.24 | $42.04 | $42.98 | $42.98 | 1,980,143 |
| 2017-07-19 | $41.26 | $42.23 | $41.26 | $42.16 | $42.16 | 1,315,657 |
| 2017-07-18 | $41.37 | $41.58 | $40.81 | $41.06 | $41.06 | 1,072,576 |
| 2017-07-17 | $41.59 | $41.59 | $41.05 | $41.27 | $41.27 | 869,832 |
| 2017-07-14 | $41.23 | $41.71 | $41.13 | $41.59 | $41.59 | 578,699 |
| 2017-07-13 | $41.30 | $41.47 | $40.74 | $41.23 | $41.23 | 1,148,722 |
| 2017-07-12 | $40.95 | $41.44 | $40.49 | $41.32 | $41.32 | 1,120,739 |
| 2017-07-11 | $40.24 | $40.70 | $39.95 | $40.41 | $40.41 | 870,746 |
| 2017-07-10 | $39.82 | $40.23 | $39.56 | $40.20 | $40.20 | 975,988 |
| 2017-07-07 | $39.23 | $39.91 | $39.07 | $39.81 | $39.81 | 1,042,502 |
| 2017-07-06 | $40.50 | $40.76 | $38.75 | $39.19 | $39.19 | 2,414,968 |
| 2017-07-05 | $39.84 | $41.08 | $38.66 | $40.86 | $40.86 | 3,211,467 |
| 2017-07-03 | $41.16 | $41.44 | $40.67 | $40.67 | $40.67 | 1,067,800 |
| 2017-06-30 | $41.55 | $41.56 | $40.47 | $40.84 | $40.84 | 1,412,946 |
| 2017-06-29 | $41.17 | $41.62 | $40.66 | $41.23 | $41.23 | 2,112,416 |
| 2017-06-28 | $39.74 | $41.09 | $39.63 | $40.97 | $40.97 | 1,470,713 |
| 2017-06-27 | $40.18 | $40.19 | $39.28 | $39.42 | $39.42 | 1,358,297 |
| 2017-06-26 | $40.36 | $40.80 | $39.59 | $40.15 | $40.15 | 1,658,702 |
| 2017-06-23 | $38.55 | $39.06 | $38.30 | $38.64 | $38.64 | 1,642,238 |
| 2017-06-22 | $39.01 | $39.11 | $38.07 | $38.55 | $38.55 | 1,259,867 |
| 2017-06-21 | $40.31 | $40.31 | $39.06 | $39.15 | $39.15 | 1,035,747 |
| 2017-06-20 | $41.02 | $41.09 | $40.28 | $40.37 | $40.37 | 1,220,215 |
| 2017-06-19 | $40.18 | $41.17 | $40.18 | $41.08 | $41.08 | 1,423,654 |
| 2017-06-16 | $39.16 | $39.77 | $38.94 | $39.77 | $39.77 | 1,547,786 |
| 2017-06-15 | $39.00 | $39.46 | $38.79 | $39.25 | $39.25 | 574,025 |
| 2017-06-14 | $40.74 | $40.79 | $39.26 | $39.47 | $39.47 | 893,160 |
| 2017-06-13 | $40.64 | $41.07 | $40.30 | $40.83 | $40.83 | 1,251,178 |
| 2017-06-12 | $39.23 | $40.96 | $39.23 | $40.28 | $40.28 | 1,260,668 |
| 2017-06-09 | $40.33 | $40.88 | $39.40 | $39.69 | $39.69 | 824,083 |
| 2017-06-08 | $39.60 | $40.32 | $39.30 | $40.27 | $40.27 | 647,997 |
| 2017-06-07 | $39.49 | $40.08 | $39.41 | $39.61 | $39.61 | 776,294 |
| 2017-06-06 | $40.11 | $40.17 | $39.42 | $39.59 | $39.59 | 924,121 |
| 2017-06-05 | $40.94 | $41.25 | $40.38 | $40.42 | $40.42 | 1,044,414 |
| 2017-06-02 | $40.48 | $41.44 | $40.10 | $40.99 | $40.99 | 1,472,450 |
| 2017-06-01 | $38.61 | $40.34 | $38.60 | $40.33 | $40.33 | 1,295,681 |
| 2017-05-31 | $39.96 | $39.99 | $38.25 | $38.53 | $38.53 | 1,438,751 |
| 2017-05-30 | $40.22 | $40.73 | $39.69 | $39.72 | $39.72 | 747,509 |
| 2017-05-26 | $40.43 | $40.48 | $39.77 | $40.36 | $40.36 | 592,600 |
| 2017-05-25 | $40.55 | $40.57 | $40.02 | $40.48 | $40.48 | 599,340 |
| 2017-05-24 | $40.44 | $40.69 | $40.07 | $40.25 | $40.25 | 1,766,972 |
| 2017-05-23 | $40.36 | $40.62 | $39.60 | $40.22 | $40.22 | 826,065 |
| 2017-05-22 | $39.70 | $40.35 | $39.42 | $40.25 | $40.25 | 959,400 |
| 2017-05-19 | $38.79 | $39.54 | $38.43 | $39.37 | $39.37 | 1,023,446 |
| 2017-05-18 | $38.77 | $39.37 | $38.59 | $38.65 | $38.65 | 1,030,048 |
| 2017-05-17 | $40.52 | $40.86 | $38.79 | $39.01 | $39.01 | 1,610,886 |
| 2017-05-16 | $41.66 | $41.74 | $41.14 | $41.27 | $41.27 | 1,173,153 |
| 2017-05-15 | $41.74 | $41.95 | $41.33 | $41.60 | $41.60 | 889,204 |
| 2017-05-12 | $41.26 | $41.57 | $40.60 | $41.55 | $41.55 | 1,033,442 |
| 2017-05-11 | $42.23 | $42.41 | $41.18 | $41.46 | $41.46 | 1,045,344 |
| 2017-05-10 | $42.53 | $42.86 | $42.25 | $42.52 | $42.52 | 788,084 |
| 2017-05-09 | $43.05 | $43.10 | $42.48 | $42.59 | $42.59 | 678,464 |
| 2017-05-08 | $43.20 | $43.38 | $42.63 | $43.07 | $43.07 | 1,002,525 |
| 2017-05-05 | $42.46 | $43.20 | $42.02 | $43.20 | $43.20 | 1,170,379 |
| 2017-05-04 | $42.25 | $42.53 | $41.70 | $42.35 | $42.35 | 781,689 |
| 2017-05-03 | $42.37 | $42.42 | $41.66 | $42.09 | $42.09 | 596,849 |
| 2017-05-02 | $42.36 | $42.67 | $42.04 | $42.50 | $42.50 | 1,134,109 |
| 2017-05-01 | $41.50 | $42.57 | $41.00 | $42.38 | $42.38 | 1,745,982 |
| 2017-04-28 | $41.60 | $41.70 | $41.08 | $41.25 | $41.25 | 1,060,680 |
| 2017-04-27 | $41.54 | $41.82 | $41.25 | $41.64 | $41.64 | 1,366,888 |
| 2017-04-26 | $41.16 | $41.58 | $40.34 | $41.39 | $41.39 | 1,603,499 |
| 2017-04-25 | $41.80 | $42.32 | $41.10 | $41.14 | $41.14 | 1,856,609 |
| 2017-04-24 | $41.82 | $41.83 | $40.45 | $41.66 | $41.66 | 3,650,232 |
| 2017-04-21 | $43.75 | $45.23 | $40.65 | $40.94 | $40.94 | 5,159,584 |
| 2017-04-20 | $43.79 | $44.75 | $43.47 | $44.64 | $44.64 | 3,119,836 |
| 2017-04-19 | $44.13 | $44.25 | $43.36 | $43.43 | $43.43 | 1,149,260 |
| 2017-04-18 | $43.48 | $44.01 | $43.35 | $43.97 | $43.97 | 1,257,516 |
| 2017-04-17 | $43.41 | $43.72 | $42.91 | $43.72 | $43.72 | 1,352,619 |
| 2017-04-13 | $43.70 | $44.50 | $43.07 | $43.26 | $43.26 | 1,246,308 |
| 2017-04-12 | $44.69 | $44.71 | $43.51 | $43.61 | $43.61 | 1,146,043 |
| 2017-04-11 | $44.48 | $44.89 | $43.83 | $44.85 | $44.85 | 1,248,371 |
| 2017-04-10 | $44.56 | $44.99 | $44.18 | $44.51 | $44.51 | 522,759 |
| 2017-04-07 | $43.98 | $44.59 | $43.87 | $44.45 | $44.45 | 945,176 |
| 2017-04-06 | $43.83 | $44.26 | $43.31 | $44.13 | $44.13 | 722,928 |
| 2017-04-05 | $44.85 | $45.08 | $43.50 | $43.84 | $43.84 | 1,026,346 |
| 2017-04-04 | $44.45 | $45.11 | $44.30 | $44.65 | $44.65 | 1,230,145 |
| 2017-04-03 | $45.59 | $45.64 | $43.73 | $44.52 | $44.52 | 1,356,135 |
| 2017-03-31 | $45.20 | $45.92 | $45.20 | $45.68 | $45.68 | 1,396,107 |
| 2017-03-30 | $44.60 | $45.52 | $44.60 | $45.48 | $45.48 | 1,061,802 |
| 2017-03-29 | $44.34 | $44.74 | $44.21 | $44.60 | $44.60 | 830,377 |
| 2017-03-28 | $43.70 | $44.57 | $43.56 | $44.40 | $44.40 | 964,133 |
| 2017-03-27 | $43.05 | $44.00 | $42.69 | $43.69 | $43.69 | 1,234,938 |
| 2017-03-24 | $43.77 | $44.16 | $43.32 | $43.61 | $43.61 | 1,062,062 |
| 2017-03-23 | $43.17 | $43.99 | $43.03 | $43.67 | $43.67 | 919,179 |
| 2017-03-22 | $43.11 | $43.57 | $42.84 | $43.14 | $43.14 | 1,255,804 |
| 2017-03-21 | $44.69 | $44.89 | $42.86 | $43.13 | $43.13 | 1,777,051 |
| 2017-03-20 | $44.50 | $44.61 | $44.06 | $44.50 | $44.50 | 1,524,895 |
| 2017-03-17 | $44.61 | $44.68 | $44.25 | $44.53 | $44.53 | 2,492,876 |
| 2017-03-16 | $43.68 | $44.50 | $43.30 | $44.39 | $44.39 | 3,671,062 |
| 2017-03-15 | $42.59 | $43.02 | $42.13 | $42.86 | $42.86 | 33,831 |
| 2017-03-14 | $43.17 | $43.17 | $42.05 | $42.59 | $42.59 | 56,946 |
| 2017-03-13 | $47.20 | $47.89 | $42.89 | $43.29 | $43.29 | 107,537 |
| 2017-03-10 | $49.13 | $49.13 | $48.11 | $48.47 | $48.47 | 803,037 |
| 2017-03-09 | $48.58 | $49.06 | $48.25 | $48.66 | $48.66 | 884,076 |
| 2017-03-08 | $48.75 | $48.98 | $48.39 | $48.64 | $48.64 | 1,197,189 |
| 2017-03-07 | $48.63 | $49.10 | $48.52 | $48.69 | $48.69 | 885,638 |
| 2017-03-06 | $48.53 | $48.97 | $48.29 | $48.86 | $48.86 | 1,036,373 |
| 2017-03-03 | $48.63 | $49.31 | $48.63 | $48.96 | $48.96 | 1,386,878 |
| 2017-03-02 | $49.58 | $49.78 | $48.55 | $48.60 | $48.60 | 1,210,140 |
| 2017-03-01 | $48.82 | $49.90 | $48.65 | $49.59 | $49.59 | 1,221,854 |
| 2017-02-28 | $49.06 | $49.42 | $48.03 | $48.07 | $48.07 | 1,822,991 |
| 2017-02-27 | $49.08 | $49.69 | $48.70 | $49.14 | $49.14 | 1,689,599 |
| 2017-02-24 | $47.72 | $49.43 | $47.49 | $49.41 | $49.41 | 1,360,095 |
| 2017-02-23 | $48.58 | $49.19 | $48.32 | $48.48 | $48.48 | 1,296,042 |
| 2017-02-22 | $47.24 | $48.34 | $47.24 | $48.27 | $48.27 | 1,325,496 |
| 2017-02-21 | $46.95 | $47.70 | $46.77 | $47.38 | $47.38 | 1,044,908 |
| 2017-02-17 | $46.24 | $46.85 | $45.67 | $46.78 | $46.78 | 794,732 |
| 2017-02-16 | $46.33 | $46.65 | $45.90 | $46.56 | $46.56 | 1,177,667 |
| 2017-02-15 | $46.40 | $46.95 | $46.05 | $46.16 | $46.16 | 1,258,710 |
| 2017-02-14 | $45.55 | $46.50 | $45.25 | $46.34 | $46.34 | 1,775,367 |
| 2017-02-13 | $45.78 | $45.89 | $45.37 | $45.51 | $45.51 | 1,166,702 |
| 2017-02-10 | $44.48 | $46.95 | $44.36 | $45.54 | $45.54 | 2,860,351 |
| 2017-02-09 | $43.99 | $44.33 | $43.31 | $44.18 | $44.18 | 995,773 |
| 2017-02-08 | $42.95 | $43.83 | $42.76 | $43.75 | $43.75 | 900,166 |
| 2017-02-07 | $42.90 | $43.44 | $42.71 | $43.20 | $43.20 | 592,996 |
| 2017-02-06 | $42.68 | $43.04 | $42.44 | $42.87 | $42.87 | 565,271 |
| 2017-02-03 | $42.84 | $43.21 | $42.65 | $42.98 | $42.98 | 771,803 |
| 2017-02-02 | $42.62 | $43.05 | $42.41 | $42.50 | $42.50 | 864,705 |
| 2017-02-01 | $43.46 | $43.53 | $42.22 | $42.62 | $42.62 | 693,635 |
| 2017-01-31 | $42.25 | $43.24 | $41.94 | $43.02 | $43.02 | 874,818 |
| 2017-01-30 | $42.22 | $42.50 | $41.77 | $42.45 | $42.45 | 733,770 |
| 2017-01-27 | $42.94 | $43.20 | $42.43 | $42.64 | $42.64 | 984,787 |
| 2017-01-26 | $44.21 | $44.29 | $42.90 | $42.94 | $42.94 | 789,410 |
| 2017-01-25 | $44.00 | $44.41 | $43.72 | $44.04 | $44.04 | 1,402,680 |
| 2017-01-24 | $42.46 | $43.87 | $42.46 | $43.63 | $43.63 | 496,988 |
| 2017-01-23 | $42.12 | $42.44 | $41.95 | $42.40 | $42.40 | 711,674 |
| 2017-01-20 | $42.05 | $42.50 | $41.96 | $42.18 | $42.18 | 374,091 |
| 2017-01-19 | $42.04 | $42.53 | $41.89 | $42.08 | $42.08 | 343,399 |
| 2017-01-18 | $41.58 | $42.44 | $41.35 | $42.03 | $42.03 | 366,619 |
| 2017-01-17 | $42.22 | $42.53 | $41.45 | $41.59 | $41.59 | 404,020 |
| 2017-01-13 | $42.07 | $42.79 | $42.01 | $42.44 | $42.44 | 447,050 |
| 2017-01-12 | $42.28 | $42.28 | $41.08 | $41.99 | $41.99 | 558,330 |
| 2017-01-11 | $42.41 | $42.65 | $42.00 | $42.31 | $42.31 | 828,786 |
| 2017-01-10 | $42.07 | $43.06 | $42.06 | $42.50 | $42.50 | 632,015 |
| 2017-01-09 | $42.66 | $42.75 | $42.08 | $42.09 | $42.09 | 762,018 |
| 2017-01-06 | $42.45 | $43.21 | $41.87 | $42.64 | $42.64 | 928,747 |
| 2017-01-05 | $42.56 | $42.95 | $42.13 | $42.45 | $42.45 | 631,089 |
| 2017-01-04 | $41.78 | $42.66 | $41.64 | $42.56 | $42.56 | 795,036 |
| 2017-01-03 | $41.06 | $41.82 | $40.85 | $41.56 | $41.56 | 633,090 |
| 2016-12-30 | $41.10 | $41.21 | $40.46 | $40.56 | $40.56 | 366,982 |
| 2016-12-29 | $41.14 | $41.23 | $40.53 | $40.90 | $40.90 | 332,425 |
| 2016-12-28 | $41.81 | $41.87 | $40.80 | $40.97 | $40.97 | 431,556 |
| 2016-12-27 | $41.60 | $41.74 | $41.26 | $41.63 | $41.63 | 416,258 |
| 2016-12-23 | $41.43 | $41.67 | $41.36 | $41.62 | $41.62 | 191,561 |
| 2016-12-22 | $41.74 | $41.76 | $41.20 | $41.47 | $41.47 | 401,597 |
| 2016-12-21 | $41.52 | $42.00 | $41.38 | $41.75 | $41.75 | 470,825 |
| 2016-12-20 | $41.31 | $41.71 | $41.28 | $41.63 | $41.63 | 493,509 |
| 2016-12-19 | $40.83 | $41.40 | $40.77 | $41.00 | $41.00 | 726,470 |
| 2016-12-16 | $40.92 | $41.51 | $40.59 | $40.86 | $40.86 | 2,757,282 |
| 2016-12-15 | $41.41 | $41.52 | $41.00 | $41.14 | $41.14 | 783,386 |
| 2016-12-14 | $41.70 | $41.83 | $41.17 | $41.29 | $41.29 | 569,137 |
| 2016-12-13 | $41.67 | $42.07 | $41.39 | $41.50 | $41.50 | 655,508 |
| 2016-12-12 | $41.16 | $41.85 | $40.87 | $41.62 | $41.62 | 763,960 |
| 2016-12-09 | $41.60 | $41.87 | $41.05 | $41.16 | $41.16 | 610,612 |
| 2016-12-08 | $40.72 | $41.67 | $40.47 | $41.37 | $41.37 | 734,824 |
| 2016-12-07 | $39.79 | $40.82 | $39.79 | $40.69 | $40.69 | 539,283 |
| 2016-12-06 | $39.12 | $39.94 | $38.80 | $39.90 | $39.90 | 679,825 |
| 2016-12-05 | $39.14 | $39.40 | $38.79 | $39.00 | $39.00 | 748,480 |
| 2016-12-02 | $38.31 | $38.99 | $38.21 | $38.90 | $38.90 | 761,074 |
| 2016-12-01 | $38.82 | $38.94 | $38.29 | $38.38 | $38.38 | 550,014 |
| 2016-11-30 | $39.11 | $39.21 | $38.54 | $38.75 | $38.75 | 704,025 |
| 2016-11-29 | $38.90 | $38.99 | $38.56 | $38.80 | $38.80 | 841,012 |
| 2016-11-28 | $38.61 | $38.99 | $38.61 | $38.84 | $38.84 | 790,293 |
| 2016-11-25 | $38.89 | $39.16 | $38.46 | $38.90 | $38.90 | 296,677 |
| 2016-11-23 | $38.63 | $38.96 | $38.63 | $38.88 | $38.88 | 146,438 |
| 2016-11-22 | $38.71 | $38.94 | $38.64 | $38.82 | $38.82 | 158,630 |
| 2016-11-21 | $38.92 | $39.09 | $38.52 | $38.68 | $38.68 | 765,933 |
| 2016-11-18 | $39.10 | $39.24 | $38.57 | $38.60 | $38.60 | 1,077,173 |
| 2016-11-17 | $38.29 | $39.32 | $38.25 | $39.00 | $39.00 | 1,388,661 |
| 2016-11-16 | $37.58 | $38.50 | $37.58 | $38.50 | $38.50 | 1,227,080 |
| 2016-11-15 | $38.22 | $38.25 | $37.67 | $37.76 | $37.76 | 1,478,462 |
| 2016-11-14 | $37.00 | $38.42 | $36.65 | $38.16 | $38.16 | 1,693,678 |
| 2016-11-11 | $35.83 | $37.12 | $35.82 | $37.11 | $37.11 | 1,089,493 |
| 2016-11-10 | $36.60 | $37.10 | $35.86 | $36.02 | $36.02 | 1,226,979 |
| 2016-11-09 | $34.92 | $36.50 | $34.66 | $36.30 | $36.30 | 1,374,972 |
| 2016-11-08 | $34.79 | $35.62 | $34.49 | $35.57 | $35.57 | 1,175,856 |
| 2016-11-07 | $35.06 | $35.39 | $34.53 | $34.94 | $34.94 | 1,124,494 |
| 2016-11-04 | $34.57 | $34.89 | $34.25 | $34.26 | $34.26 | 887,205 |
| 2016-11-03 | $34.43 | $35.13 | $34.43 | $34.63 | $34.63 | 981,275 |
| 2016-11-02 | $34.67 | $35.48 | $34.24 | $34.43 | $34.43 | 1,153,680 |
| 2016-11-01 | $35.00 | $35.35 | $34.40 | $34.81 | $34.81 | 1,227,173 |
| 2016-10-31 | $34.90 | $35.28 | $34.79 | $35.05 | $35.05 | 852,508 |
| 2016-10-28 | $35.25 | $35.55 | $34.63 | $34.92 | $34.92 | 1,494,941 |
| 2016-10-27 | $34.91 | $35.69 | $34.07 | $35.34 | $35.34 | 2,286,559 |
| 2016-10-26 | $31.94 | $36.41 | $31.94 | $34.64 | $34.64 | 5,500,963 |
| 2016-10-25 | $30.82 | $30.90 | $30.13 | $30.25 | $30.25 | 998,101 |
| 2016-10-24 | $30.43 | $30.97 | $30.34 | $30.92 | $30.92 | 759,457 |
| 2016-10-21 | $30.19 | $30.47 | $29.98 | $30.41 | $30.41 | 835,460 |
| 2016-10-20 | $30.56 | $30.69 | $30.20 | $30.37 | $30.37 | 532,071 |
| 2016-10-19 | $30.46 | $30.97 | $30.32 | $30.66 | $30.66 | 837,045 |
| 2016-10-18 | $30.30 | $30.48 | $30.08 | $30.29 | $30.29 | 439,722 |
| 2016-10-17 | $29.85 | $30.06 | $29.83 | $29.89 | $29.89 | 407,472 |
| 2016-10-14 | $30.48 | $30.79 | $29.85 | $29.85 | $29.85 | 647,387 |
| 2016-10-13 | $30.58 | $30.59 | $29.86 | $30.26 | $30.26 | 625,970 |
| 2016-10-12 | $30.95 | $31.24 | $30.75 | $30.88 | $30.88 | 516,364 |
| 2016-10-11 | $31.52 | $31.60 | $30.53 | $30.90 | $30.90 | 747,913 |
| 2016-10-10 | $32.20 | $32.65 | $31.57 | $31.57 | $31.57 | 599,130 |
| 2016-10-07 | $32.50 | $32.56 | $31.75 | $31.95 | $31.95 | 629,798 |
| 2016-10-06 | $32.05 | $32.49 | $31.85 | $32.42 | $32.42 | 894,560 |
| 2016-10-05 | $31.66 | $32.43 | $31.66 | $32.04 | $32.04 | 1,159,078 |
| 2016-10-04 | $31.92 | $32.13 | $31.29 | $31.51 | $31.51 | 701,250 |
| 2016-10-03 | $32.15 | $32.15 | $31.48 | $31.81 | $31.81 | 553,713 |
| 2016-09-30 | $31.97 | $32.40 | $31.80 | $32.19 | $32.19 | 696,245 |
| 2016-09-29 | $32.25 | $32.25 | $31.43 | $31.65 | $31.65 | 569,859 |
| 2016-09-28 | $32.04 | $32.32 | $31.62 | $32.14 | $32.14 | 948,589 |
| 2016-09-27 | $31.85 | $32.11 | $31.57 | $31.91 | $31.91 | 540,111 |
| 2016-09-26 | $31.53 | $32.10 | $31.38 | $31.89 | $31.89 | 523,609 |
| 2016-09-23 | $31.83 | $32.11 | $31.61 | $31.74 | $31.74 | 585,713 |
| 2016-09-22 | $32.07 | $32.14 | $31.75 | $31.94 | $31.94 | 525,190 |
| 2016-09-21 | $31.43 | $31.84 | $31.23 | $31.68 | $31.68 | 550,422 |
| 2016-09-20 | $31.61 | $31.77 | $31.10 | $31.25 | $31.25 | 538,969 |
| 2016-09-19 | $31.63 | $32.10 | $31.42 | $31.43 | $31.43 | 527,159 |
| 2016-09-16 | $31.85 | $32.01 | $31.27 | $31.45 | $31.45 | 1,048,438 |
| 2016-09-15 | $31.45 | $32.20 | $31.31 | $32.10 | $32.10 | 593,361 |
| 2016-09-14 | $31.39 | $31.50 | $31.04 | $31.41 | $31.41 | 1,142,098 |
| 2016-09-13 | $31.93 | $32.11 | $31.24 | $31.41 | $31.41 | 778,084 |
| 2016-09-12 | $31.62 | $32.44 | $31.35 | $32.29 | $32.29 | 901,383 |
| 2016-09-09 | $32.69 | $32.92 | $31.92 | $31.93 | $31.93 | 848,462 |
| 2016-09-08 | $33.79 | $33.79 | $32.98 | $33.03 | $33.03 | 1,375,056 |
| 2016-09-07 | $34.18 | $34.49 | $33.73 | $33.87 | $33.87 | 834,248 |
| 2016-09-06 | $34.66 | $34.68 | $34.02 | $34.16 | $34.16 | 621,749 |
| 2016-09-02 | $34.27 | $34.62 | $33.85 | $34.49 | $34.49 | 679,176 |
| 2016-09-01 | $33.94 | $34.25 | $33.55 | $34.05 | $34.05 | 482,419 |
| 2016-08-31 | $34.09 | $34.34 | $33.59 | $33.85 | $33.85 | 532,203 |
| 2016-08-30 | $34.99 | $34.99 | $33.94 | $34.16 | $34.16 | 869,980 |
| 2016-08-29 | $34.15 | $34.58 | $34.01 | $34.39 | $34.39 | 704,958 |
| 2016-08-26 | $33.87 | $34.29 | $33.69 | $34.14 | $34.14 | 684,614 |
| 2016-08-25 | $33.60 | $33.98 | $33.43 | $33.84 | $33.84 | 618,297 |
| 2016-08-24 | $34.11 | $34.21 | $33.65 | $33.74 | $33.74 | 583,864 |
| 2016-08-23 | $33.69 | $34.19 | $33.54 | $34.10 | $34.10 | 509,207 |
| 2016-08-22 | $33.51 | $33.61 | $33.23 | $33.52 | $33.52 | 590,920 |
| 2016-08-19 | $33.52 | $33.83 | $33.38 | $33.73 | $33.73 | 453,451 |
| 2016-08-18 | $33.06 | $33.86 | $33.00 | $33.69 | $33.69 | 660,473 |
| 2016-08-17 | $33.09 | $33.18 | $32.90 | $32.98 | $32.98 | 386,453 |
| 2016-08-16 | $33.41 | $33.60 | $33.12 | $33.16 | $33.16 | 515,406 |
| 2016-08-15 | $33.38 | $33.77 | $33.25 | $33.48 | $33.48 | 833,844 |
| 2016-08-12 | $33.33 | $33.56 | $32.95 | $33.15 | $33.15 | 824,293 |
| 2016-08-11 | $33.22 | $33.85 | $32.98 | $33.45 | $33.45 | 1,105,372 |
| 2016-08-10 | $33.26 | $33.26 | $32.81 | $33.08 | $33.08 | 1,246,295 |
| 2016-08-09 | $33.42 | $33.48 | $33.12 | $33.16 | $33.16 | 659,420 |
| 2016-08-08 | $32.74 | $33.50 | $32.74 | $33.45 | $33.45 | 770,364 |
| 2016-08-05 | $32.63 | $32.89 | $32.55 | $32.68 | $32.68 | 736,495 |
| 2016-08-04 | $32.40 | $32.85 | $32.32 | $32.37 | $32.37 | 701,604 |
| 2016-08-03 | $31.74 | $32.48 | $31.56 | $32.42 | $32.42 | 653,178 |
| 2016-08-02 | $32.73 | $32.73 | $31.61 | $31.74 | $31.74 | 1,259,356 |
| 2016-08-01 | $33.00 | $33.15 | $32.63 | $32.72 | $32.72 | 597,556 |
| 2016-07-29 | $32.89 | $33.11 | $32.41 | $32.97 | $32.97 | 917,091 |
| 2016-07-28 | $31.92 | $33.12 | $31.88 | $32.97 | $32.97 | 1,316,085 |
| 2016-07-27 | $26.67 | $33.26 | $26.21 | $32.03 | $32.03 | 2,899,386 |
| 2016-07-26 | $31.32 | $31.85 | $31.24 | $31.37 | $31.37 | 1,363,714 |
| 2016-07-25 | $31.18 | $31.44 | $31.00 | $31.27 | $31.27 | 557,419 |
| 2016-07-22 | $31.05 | $31.35 | $30.63 | $31.32 | $31.32 | 553,183 |
| 2016-07-21 | $31.26 | $31.49 | $30.99 | $31.10 | $31.10 | 637,618 |
| 2016-07-20 | $30.66 | $31.43 | $30.66 | $31.39 | $31.39 | 758,321 |
| 2016-07-19 | $30.57 | $30.74 | $30.35 | $30.64 | $30.64 | 682,473 |
| 2016-07-18 | $30.53 | $30.73 | $30.39 | $30.62 | $30.62 | 548,105 |
| 2016-07-15 | $30.45 | $30.59 | $30.26 | $30.47 | $30.47 | 443,737 |
| 2016-07-14 | $30.67 | $30.91 | $30.35 | $30.35 | $30.35 | 614,092 |
| 2016-07-13 | $30.56 | $30.75 | $30.32 | $30.41 | $30.41 | 1,059,653 |
| 2016-07-12 | $29.58 | $30.63 | $29.57 | $30.35 | $30.35 | 1,336,868 |
| 2016-07-11 | $29.30 | $29.65 | $29.20 | $29.30 | $29.30 | 921,615 |
| 2016-07-08 | $28.51 | $29.38 | $28.46 | $29.29 | $29.29 | 1,301,769 |
| 2016-07-07 | $27.83 | $28.29 | $27.62 | $28.17 | $28.17 | 813,068 |
| 2016-07-06 | $27.34 | $27.73 | $27.12 | $27.72 | $27.72 | 1,017,277 |
| 2016-07-05 | $27.79 | $27.98 | $27.35 | $27.55 | $27.55 | 835,553 |
| 2016-07-01 | $27.67 | $28.27 | $27.65 | $28.02 | $28.02 | 1,805,762 |
| 2016-06-30 | $26.98 | $27.77 | $26.95 | $27.77 | $27.77 | 1,395,720 |
| 2016-06-29 | $26.25 | $27.07 | $26.15 | $26.93 | $26.93 | 1,735,617 |
| 2016-06-28 | $25.70 | $26.22 | $25.30 | $25.86 | $25.86 | 2,318,392 |
| 2016-06-27 | $27.39 | $27.42 | $25.20 | $25.36 | $25.36 | 2,818,466 |
| 2016-06-24 | $28.95 | $29.29 | $27.63 | $27.71 | $27.71 | 3,926,204 |
| 2016-06-23 | $29.66 | $30.38 | $29.66 | $30.36 | $30.36 | 759,637 |
| 2016-06-22 | $29.69 | $29.86 | $29.25 | $29.25 | $29.25 | 1,024,776 |
| 2016-06-21 | $29.84 | $29.90 | $29.51 | $29.64 | $29.64 | 888,976 |
| 2016-06-20 | $29.66 | $30.04 | $28.96 | $29.80 | $29.80 | 763,171 |
| 2016-06-17 | $28.99 | $29.50 | $28.97 | $29.20 | $29.20 | 1,481,993 |
| 2016-06-16 | $28.93 | $29.12 | $28.56 | $29.00 | $29.00 | 659,751 |
| 2016-06-15 | $29.57 | $29.61 | $29.02 | $29.14 | $29.14 | 777,857 |
| 2016-06-14 | $29.19 | $29.55 | $28.87 | $29.39 | $29.39 | 1,138,760 |
| 2016-06-13 | $29.67 | $29.89 | $29.22 | $29.24 | $29.24 | 1,041,615 |
| 2016-06-10 | $30.42 | $30.46 | $29.76 | $29.92 | $29.92 | 729,335 |
| 2016-06-09 | $31.31 | $31.40 | $30.50 | $30.76 | $30.76 | 1,002,089 |
| 2016-06-08 | $31.19 | $31.63 | $31.19 | $31.49 | $31.49 | 690,486 |
| 2016-06-07 | $31.02 | $31.84 | $30.93 | $31.70 | $31.70 | 1,099,323 |
| 2016-06-06 | $30.63 | $31.12 | $30.48 | $31.06 | $31.06 | 610,032 |
| 2016-06-03 | $30.77 | $30.88 | $30.17 | $30.67 | $30.67 | 563,048 |
| 2016-06-02 | $30.48 | $30.82 | $30.34 | $30.81 | $30.81 | 641,449 |
| 2016-06-01 | $30.62 | $30.92 | $29.94 | $30.67 | $30.67 | 773,300 |
| 2016-05-31 | $30.59 | $30.94 | $30.00 | $30.88 | $30.88 | 1,015,755 |
| 2016-05-27 | $30.50 | $30.77 | $30.35 | $30.59 | $30.59 | 632,853 |
| 2016-05-26 | $30.33 | $30.53 | $30.16 | $30.50 | $30.50 | 929,858 |
| 2016-05-25 | $29.84 | $30.39 | $29.74 | $30.35 | $30.35 | 1,138,694 |
| 2016-05-24 | $28.76 | $29.73 | $28.74 | $29.70 | $29.70 | 964,684 |
| 2016-05-23 | $28.83 | $29.13 | $28.56 | $28.68 | $28.68 | 1,176,793 |
| 2016-05-20 | $28.61 | $29.23 | $28.52 | $28.82 | $28.82 | 770,158 |
| 2016-05-19 | $28.70 | $28.92 | $28.15 | $28.48 | $28.48 | 908,889 |
| 2016-05-18 | $28.56 | $29.20 | $28.56 | $29.04 | $29.04 | 1,283,413 |
| 2016-05-17 | $28.55 | $29.07 | $28.52 | $28.59 | $28.59 | 821,419 |
| 2016-05-16 | $28.01 | $28.76 | $28.01 | $28.64 | $28.64 | 709,893 |
| 2016-05-13 | $27.89 | $28.38 | $27.87 | $28.01 | $28.01 | 957,215 |
| 2016-05-12 | $28.51 | $28.51 | $27.92 | $28.02 | $28.02 | 911,589 |
| 2016-05-11 | $28.31 | $28.99 | $28.31 | $28.46 | $28.46 | 921,784 |
| 2016-05-10 | $28.08 | $28.51 | $27.95 | $28.33 | $28.33 | 706,747 |
| 2016-05-09 | $28.14 | $28.25 | $27.84 | $27.98 | $27.98 | 1,044,273 |
| 2016-05-06 | $27.77 | $28.02 | $27.51 | $28.02 | $28.02 | 1,025,978 |
| 2016-05-05 | $28.18 | $28.31 | $27.82 | $27.87 | $27.87 | 546,146 |
| 2016-05-04 | $28.41 | $28.50 | $27.92 | $28.03 | $28.03 | 743,350 |
| 2016-05-03 | $28.80 | $28.98 | $28.32 | $28.51 | $28.51 | 877,537 |
| 2016-05-02 | $29.07 | $29.23 | $28.57 | $29.01 | $29.01 | 941,498 |
| 2016-04-29 | $29.03 | $29.17 | $28.62 | $29.09 | $29.09 | 1,728,768 |
| 2016-04-28 | $29.31 | $29.50 | $28.82 | $29.11 | $29.11 | 1,913,696 |
| 2016-04-27 | $31.64 | $31.75 | $29.21 | $29.55 | $29.55 | 2,410,632 |
| 2016-04-26 | $31.18 | $31.48 | $30.88 | $31.43 | $31.43 | 1,477,282 |
| 2016-04-25 | $31.15 | $31.49 | $31.01 | $31.14 | $31.14 | 980,469 |
| 2016-04-22 | $30.68 | $31.40 | $30.67 | $31.32 | $31.32 | 870,981 |
| 2016-04-21 | $30.72 | $31.19 | $30.69 | $30.80 | $30.80 | 918,248 |
| 2016-04-20 | $30.79 | $30.96 | $30.68 | $30.69 | $30.69 | 1,328,207 |
| 2016-04-19 | $30.79 | $31.20 | $30.66 | $30.79 | $30.79 | 713,239 |
| 2016-04-18 | $30.09 | $30.89 | $30.05 | $30.74 | $30.74 | 1,041,834 |
| 2016-04-15 | $30.82 | $30.86 | $29.90 | $30.30 | $30.30 | 4,217,669 |
| 2016-04-14 | $30.85 | $30.85 | $30.52 | $30.77 | $30.77 | 694,294 |
| 2016-04-13 | $30.31 | $30.94 | $30.31 | $30.86 | $30.86 | 624,443 |
| 2016-04-12 | $30.04 | $30.24 | $29.78 | $30.19 | $30.19 | 541,142 |
| 2016-04-11 | $30.00 | $30.41 | $29.85 | $29.94 | $29.94 | 1,031,887 |
| 2016-04-08 | $29.90 | $30.17 | $29.70 | $29.89 | $29.89 | 1,182,128 |
| 2016-04-07 | $29.99 | $30.00 | $29.53 | $29.66 | $29.66 | 1,424,472 |
| 2016-04-06 | $29.71 | $30.27 | $29.49 | $30.23 | $30.23 | 850,683 |
| 2016-04-05 | $29.50 | $29.82 | $29.18 | $29.66 | $29.66 | 1,224,305 |
| 2016-04-04 | $29.97 | $29.97 | $29.47 | $29.70 | $29.70 | 1,427,209 |
| 2016-04-01 | $29.64 | $30.00 | $29.30 | $29.97 | $29.97 | 1,313,215 |
| 2016-03-31 | $29.72 | $30.01 | $29.67 | $29.93 | $29.93 | 1,635,800 |
| 2016-03-30 | $29.62 | $30.14 | $29.46 | $29.75 | $29.75 | 1,880,746 |
| 2016-03-29 | $28.92 | $29.50 | $28.73 | $29.48 | $29.48 | 1,827,660 |
| 2016-03-28 | $29.02 | $29.30 | $28.82 | $29.05 | $29.05 | 1,747,261 |
| 2016-03-24 | $28.27 | $29.20 | $28.09 | $29.00 | $29.00 | 2,141,731 |
| 2016-03-23 | $28.75 | $28.85 | $28.18 | $28.42 | $28.42 | 1,396,227 |
| 2016-03-22 | $28.17 | $28.90 | $28.09 | $28.85 | $28.85 | 1,726,165 |
| 2016-03-21 | $28.49 | $28.85 | $28.13 | $28.37 | $28.37 | 2,091,486 |
| 2016-03-18 | $27.58 | $28.61 | $27.53 | $28.60 | $28.60 | 5,052,574 |
| 2016-03-17 | $27.20 | $27.77 | $27.11 | $27.69 | $27.69 | 2,937,605 |
| 2016-03-16 | $26.50 | $27.30 | $26.35 | $27.23 | $27.23 | 1,569,218 |
| 2016-03-15 | $26.42 | $26.76 | $26.23 | $26.62 | $26.62 | 1,226,603 |
| 2016-03-14 | $26.72 | $26.90 | $26.31 | $26.63 | $26.63 | 1,786,162 |
| 2016-03-11 | $25.98 | $26.95 | $25.69 | $26.85 | $26.85 | 1,681,447 |
| 2016-03-10 | $25.89 | $25.98 | $25.18 | $25.70 | $25.70 | 1,554,952 |
| 2016-03-09 | $25.46 | $25.95 | $25.32 | $25.71 | $25.71 | 1,658,235 |
| 2016-03-08 | $25.72 | $25.90 | $24.78 | $25.26 | $25.26 | 2,291,034 |
| 2016-03-07 | $24.79 | $25.86 | $24.63 | $25.78 | $25.78 | 2,219,978 |
| 2016-03-04 | $25.33 | $25.88 | $24.59 | $24.68 | $24.68 | 3,701,482 |
| 2016-03-03 | $24.42 | $25.47 | $24.38 | $25.27 | $25.27 | 1,816,729 |
| 2016-03-02 | $24.29 | $24.80 | $23.96 | $24.41 | $24.41 | 1,500,104 |
| 2016-03-01 | $23.61 | $24.38 | $23.51 | $24.35 | $24.35 | 1,725,148 |
| 2016-02-29 | $23.52 | $23.87 | $23.29 | $23.36 | $23.36 | 2,349,776 |
| 2016-02-26 | $23.36 | $23.85 | $23.32 | $23.56 | $23.56 | 1,742,784 |
| 2016-02-25 | $23.42 | $23.57 | $22.69 | $23.19 | $23.19 | 1,550,211 |
| 2016-02-24 | $22.68 | $23.51 | $22.39 | $23.38 | $23.38 | 1,606,387 |
| 2016-02-23 | $23.03 | $23.39 | $22.87 | $23.03 | $23.03 | 1,705,588 |
| 2016-02-22 | $22.58 | $23.32 | $22.43 | $23.13 | $23.13 | 1,746,802 |
| 2016-02-19 | $22.05 | $22.42 | $21.66 | $22.32 | $22.32 | 2,025,631 |
| 2016-02-18 | $21.61 | $22.46 | $21.58 | $22.24 | $22.24 | 3,033,874 |
| 2016-02-17 | $21.34 | $21.55 | $21.07 | $21.50 | $21.50 | 4,565,341 |
| 2016-02-16 | $19.53 | $21.26 | $19.53 | $21.09 | $21.09 | 3,258,007 |
| 2016-02-12 | $19.64 | $19.92 | $19.24 | $19.27 | $19.27 | 2,727,709 |
| 2016-02-11 | $18.57 | $19.56 | $18.52 | $19.43 | $19.43 | 3,687,709 |
| 2016-02-10 | $18.68 | $19.28 | $18.02 | $19.08 | $19.08 | 3,557,139 |
| 2016-02-09 | $19.49 | $19.91 | $19.18 | $19.57 | $19.57 | 2,074,000 |
| 2016-02-08 | $20.46 | $20.55 | $19.46 | $19.85 | $19.85 | 2,111,425 |
| 2016-02-05 | $21.24 | $21.57 | $20.75 | $20.80 | $20.80 | 1,658,691 |
| 2016-02-04 | $20.78 | $21.68 | $20.41 | $21.35 | $21.35 | 1,608,341 |
| 2016-02-03 | $20.75 | $21.04 | $20.12 | $21.01 | $21.01 | 1,367,243 |
| 2016-02-02 | $21.27 | $21.38 | $20.51 | $20.58 | $20.58 | 1,078,998 |
| 2016-02-01 | $21.18 | $21.64 | $20.81 | $21.54 | $21.54 | 1,422,823 |
| 2016-01-29 | $20.35 | $21.34 | $20.28 | $21.34 | $21.34 | 3,596,976 |
| 2016-01-28 | $20.63 | $20.70 | $20.04 | $20.26 | $20.26 | 1,233,072 |
| 2016-01-27 | $20.62 | $20.90 | $20.25 | $20.41 | $20.41 | 1,443,291 |
| 2016-01-26 | $20.70 | $20.99 | $20.34 | $20.79 | $20.79 | 1,290,037 |
| 2016-01-25 | $20.71 | $21.67 | $20.48 | $20.51 | $20.51 | 2,345,630 |
| 2016-01-22 | $20.03 | $20.66 | $19.98 | $20.53 | $20.53 | 1,727,963 |
| 2016-01-21 | $19.93 | $20.09 | $19.32 | $19.59 | $19.59 | 2,131,295 |
| 2016-01-20 | $19.45 | $20.06 | $18.96 | $19.87 | $19.87 | 2,031,196 |
| 2016-01-19 | $20.26 | $20.26 | $19.58 | $19.83 | $19.83 | 1,915,007 |
| 2016-01-15 | $19.72 | $20.13 | $19.53 | $19.98 | $19.98 | 2,374,675 |
| 2016-01-14 | $20.07 | $20.64 | $19.64 | $20.43 | $20.43 | 2,079,063 |
| 2016-01-13 | $20.65 | $20.79 | $19.70 | $19.92 | $19.92 | 2,162,933 |
| 2016-01-12 | $20.90 | $20.95 | $20.12 | $20.57 | $20.57 | 1,706,448 |
| 2016-01-11 | $21.03 | $21.17 | $20.48 | $20.62 | $20.62 | 3,511,162 |
| 2016-01-08 | $21.98 | $22.21 | $20.84 | $20.90 | $20.90 | 2,726,834 |
| 2016-01-07 | $22.87 | $22.87 | $21.68 | $21.84 | $21.84 | 2,941,233 |
| 2016-01-06 | $23.22 | $23.67 | $23.00 | $23.06 | $23.06 | 3,251,488 |
| 2016-01-05 | $24.42 | $24.48 | $23.66 | $23.73 | $23.73 | 2,486,135 |
| 2016-01-04 | $23.81 | $24.45 | $23.81 | $24.33 | $24.33 | 2,522,358 |
| 2015-12-31 | $24.64 | $24.80 | $24.40 | $24.46 | $24.46 | 6,149,239 |
| 2015-12-30 | $24.82 | $25.00 | $24.57 | $24.81 | $24.81 | 1,625,269 |
| 2015-12-29 | $24.55 | $24.93 | $24.29 | $24.92 | $24.92 | 2,142,129 |
| 2015-12-28 | $25.52 | $25.60 | $24.33 | $24.44 | $24.44 | 3,642,541 |
| 2015-12-24 | $25.58 | $25.79 | $25.43 | $25.63 | $25.63 | 416,055 |
| 2015-12-23 | $25.22 | $25.70 | $25.14 | $25.57 | $25.57 | 995,039 |
| 2015-12-22 | $25.14 | $25.25 | $24.81 | $25.12 | $25.12 | 1,082,165 |
| 2015-12-21 | $25.31 | $25.41 | $24.79 | $25.08 | $25.08 | 1,970,329 |
| 2015-12-18 | $25.47 | $26.11 | $25.06 | $25.10 | $25.10 | 3,287,299 |
| 2015-12-17 | $26.76 | $26.80 | $25.59 | $25.60 | $25.60 | 2,817,177 |
| 2015-12-16 | $26.81 | $27.00 | $26.39 | $26.72 | $26.72 | 2,291,158 |
| 2015-12-15 | $26.70 | $26.91 | $26.67 | $26.71 | $26.71 | 3,951,584 |
| 2015-12-14 | $26.84 | $26.92 | $26.38 | $26.68 | $26.68 | 6,244,354 |
| 2015-12-11 | $26.78 | $27.14 | $26.53 | $26.60 | $26.60 | 9,754,139 |
| 2015-12-10 | $26.50 | $27.11 | $26.36 | $27.02 | $27.02 | 10,542,366 |
| 2015-12-09 | $26.12 | $26.65 | $26.10 | $26.46 | $26.46 | 8,822,281 |
| 2015-12-08 | $26.08 | $26.34 | $25.92 | $26.28 | $26.28 | 7,275,895 |
| 2015-12-07 | $26.55 | $26.58 | $26.15 | $26.19 | $26.19 | 5,693,578 |
| 2015-12-04 | $26.53 | $26.78 | $26.45 | $26.47 | $26.47 | 2,239,490 |
| 2015-12-03 | $27.09 | $27.26 | $26.35 | $26.51 | $26.51 | 8,914,480 |
| 2015-12-02 | $27.22 | $27.46 | $27.20 | $27.23 | $27.23 | 3,062,222 |
| 2015-12-01 | $27.17 | $27.46 | $27.12 | $27.26 | $27.26 | 3,965,476 |
| 2015-11-30 | $27.31 | $27.35 | $27.06 | $27.11 | $27.11 | 2,339,673 |
| 2015-11-27 | $27.20 | $27.35 | $27.14 | $27.23 | $27.23 | 760,660 |
| 2015-11-25 | $26.99 | $27.30 | $26.91 | $27.22 | $27.22 | 2,657,595 |
| 2015-11-24 | $27.00 | $27.09 | $26.83 | $26.98 | $26.98 | 1,790,390 |
| 2015-11-23 | $27.10 | $27.20 | $26.89 | $27.08 | $27.08 | 2,011,486 |
| 2015-11-20 | $27.22 | $27.38 | $27.07 | $27.13 | $27.13 | 1,646,025 |
| 2015-11-19 | $26.82 | $27.11 | $26.67 | $27.07 | $27.07 | 3,760,363 |
| 2015-11-18 | $26.86 | $26.98 | $26.69 | $26.79 | $26.79 | 2,567,667 |
| 2015-11-17 | $27.01 | $27.10 | $26.75 | $26.79 | $26.79 | 1,320,130 |
| 2015-11-16 | $26.43 | $27.10 | $26.42 | $26.99 | $26.99 | 2,225,232 |
| 2015-11-13 | $26.74 | $26.86 | $26.08 | $26.42 | $26.42 | 3,102,378 |
| 2015-11-12 | $27.48 | $27.80 | $26.41 | $26.43 | $26.43 | 6,931,319 |
| 2015-11-11 | $26.75 | $27.06 | $26.40 | $26.78 | $26.78 | 774,599 |
| 2015-11-10 | $26.82 | $27.27 | $26.40 | $26.71 | $26.71 | 941,018 |
| 2015-11-09 | $27.18 | $27.23 | $26.69 | $26.96 | $26.96 | 604,723 |
| 2015-11-06 | $26.81 | $27.36 | $26.60 | $27.31 | $27.31 | 730,740 |
| 2015-11-05 | $27.12 | $27.28 | $26.59 | $26.96 | $26.96 | 1,649,446 |
| 2015-11-04 | $27.54 | $27.59 | $27.07 | $27.12 | $27.12 | 1,178,815 |
| 2015-11-03 | $27.04 | $27.60 | $26.94 | $27.41 | $27.41 | 1,514,852 |
| 2015-11-02 | $26.74 | $27.50 | $26.53 | $27.15 | $27.15 | 1,535,585 |
| 2015-10-30 | $26.18 | $26.84 | $25.96 | $26.60 | $26.60 | 1,579,201 |
| 2015-10-29 | $25.61 | $26.41 | $25.40 | $26.14 | $26.14 | 1,865,564 |
| 2015-10-28 | $25.16 | $26.56 | $24.73 | $26.28 | $26.28 | 4,221,710 |
| 2015-10-27 | $25.97 | $25.99 | $23.76 | $24.36 | $24.36 | 3,083,614 |
| 2015-10-26 | $25.82 | $26.20 | $25.32 | $26.17 | $26.17 | 1,924,140 |
| 2015-10-23 | $25.74 | $26.19 | $25.48 | $25.84 | $25.84 | 1,943,457 |
| 2015-10-22 | $25.66 | $25.73 | $25.10 | $25.42 | $25.42 | 1,751,685 |
| 2015-10-21 | $25.92 | $25.96 | $25.43 | $25.53 | $25.53 | 1,434,936 |
| 2015-10-20 | $25.56 | $26.18 | $25.47 | $25.85 | $25.85 | 1,448,046 |
| 2015-10-19 | $25.04 | $26.25 | $24.84 | $25.58 | $25.58 | 2,816,008 |
| 2015-10-16 | $25.17 | $25.41 | $24.77 | $25.15 | $25.15 | 1,122,586 |
| 2015-10-15 | $24.31 | $25.28 | $24.20 | $25.18 | $25.18 | 2,226,174 |
| 2015-10-14 | $24.40 | $24.61 | $23.92 | $24.24 | $24.24 | 1,309,294 |
| 2015-10-13 | $24.52 | $24.99 | $24.34 | $24.39 | $24.39 | 894,130 |
| 2015-10-12 | $24.97 | $25.11 | $24.60 | $24.72 | $24.72 | 832,124 |
| 2015-10-09 | $24.85 | $24.99 | $24.46 | $24.94 | $24.94 | 1,024,360 |
| 2015-10-08 | $24.44 | $24.82 | $24.37 | $24.75 | $24.75 | 1,096,925 |
| 2015-10-07 | $24.49 | $24.81 | $24.19 | $24.49 | $24.49 | 1,151,890 |
| 2015-10-06 | $24.22 | $24.53 | $24.10 | $24.33 | $24.33 | 855,554 |
| 2015-10-05 | $23.89 | $24.31 | $23.70 | $24.21 | $24.21 | 1,199,056 |
| 2015-10-02 | $22.64 | $23.66 | $22.52 | $23.66 | $23.66 | 1,703,877 |
| 2015-10-01 | $22.75 | $23.22 | $22.71 | $23.03 | $23.03 | 1,515,574 |
| 2015-09-30 | $22.79 | $22.95 | $22.52 | $22.75 | $22.75 | 1,548,887 |
| 2015-09-29 | $22.61 | $22.97 | $22.20 | $22.39 | $22.39 | 973,219 |
| 2015-09-28 | $23.09 | $23.17 | $22.40 | $22.59 | $22.59 | 1,571,359 |
| 2015-09-25 | $24.06 | $24.17 | $23.12 | $23.27 | $23.27 | 1,102,763 |
| 2015-09-24 | $23.59 | $23.98 | $23.14 | $23.80 | $23.80 | 1,842,310 |
| 2015-09-23 | $25.05 | $25.12 | $23.77 | $23.87 | $23.87 | 2,577,505 |
| 2015-09-22 | $26.47 | $26.86 | $24.75 | $25.00 | $25.00 | 5,979,616 |
| 2015-09-21 | $27.32 | $27.48 | $26.88 | $26.89 | $26.89 | 1,891,519 |
| 2015-09-18 | $27.29 | $27.61 | $26.97 | $27.17 | $27.17 | 3,934,073 |
| 2015-09-17 | $27.60 | $27.95 | $27.32 | $27.69 | $27.69 | 1,465,674 |
| 2015-09-16 | $27.45 | $27.95 | $27.26 | $27.67 | $27.67 | 1,175,392 |
| 2015-09-15 | $27.00 | $27.56 | $26.95 | $27.47 | $27.47 | 1,590,101 |
| 2015-09-14 | $27.29 | $27.41 | $26.70 | $27.00 | $27.00 | 2,226,482 |
| 2015-09-11 | $27.51 | $27.72 | $26.87 | $27.24 | $27.24 | 3,570,431 |
| 2015-09-10 | $24.67 | $26.95 | $24.53 | $26.46 | $26.46 | 3,905,882 |
| 2015-09-09 | $25.34 | $25.36 | $24.64 | $24.71 | $24.71 | 780,644 |
| 2015-09-08 | $24.58 | $25.20 | $24.54 | $25.14 | $25.14 | 1,092,647 |
| 2015-09-04 | $24.43 | $24.70 | $24.08 | $24.15 | $24.15 | 1,037,165 |
| 2015-09-03 | $24.73 | $25.23 | $24.58 | $24.78 | $24.78 | 1,017,582 |
| 2015-09-02 | $24.69 | $24.74 | $24.17 | $24.70 | $24.70 | 839,256 |
| 2015-09-01 | $24.55 | $24.80 | $24.09 | $24.32 | $24.32 | 1,459,911 |
| 2015-08-31 | $24.95 | $25.32 | $24.71 | $25.09 | $25.09 | 1,222,111 |
| 2015-08-28 | $24.88 | $25.21 | $24.79 | $25.16 | $25.16 | 1,263,281 |
| 2015-08-27 | $24.31 | $25.02 | $24.13 | $24.98 | $24.98 | 2,126,141 |
| 2015-08-26 | $23.70 | $24.06 | $23.22 | $23.94 | $23.94 | 2,298,150 |
| 2015-08-25 | $24.10 | $24.26 | $23.10 | $23.10 | $23.10 | 2,212,570 |
| 2015-08-24 | $23.62 | $24.69 | $21.79 | $23.25 | $23.25 | 3,909,609 |
| 2015-08-21 | $26.12 | $26.31 | $25.21 | $25.22 | $25.22 | 2,415,360 |
| 2015-08-20 | $26.69 | $26.90 | $26.35 | $26.36 | $26.36 | 1,711,336 |
| 2015-08-19 | $27.36 | $27.38 | $26.67 | $26.91 | $26.91 | 1,010,816 |
| 2015-08-18 | $27.69 | $27.77 | $27.36 | $27.43 | $27.43 | 913,162 |
| 2015-08-17 | $27.43 | $27.82 | $27.17 | $27.74 | $27.74 | 906,756 |
| 2015-08-14 | $27.24 | $27.60 | $27.05 | $27.52 | $27.52 | 843,405 |
| 2015-08-13 | $26.94 | $27.33 | $26.74 | $27.23 | $27.23 | 1,070,338 |
| 2015-08-12 | $26.96 | $26.97 | $26.41 | $26.89 | $26.89 | 1,537,635 |
| 2015-08-11 | $27.44 | $27.48 | $27.11 | $27.32 | $27.32 | 1,325,646 |
| 2015-08-10 | $27.16 | $27.75 | $27.12 | $27.68 | $27.68 | 1,067,400 |
| 2015-08-07 | $26.95 | $27.26 | $26.70 | $27.00 | $27.00 | 1,870,237 |
| 2015-08-06 | $27.13 | $27.43 | $26.87 | $27.00 | $27.00 | 2,042,151 |
| 2015-08-05 | $27.42 | $27.46 | $27.07 | $27.11 | $27.11 | 3,062,238 |
| 2015-08-04 | $27.52 | $27.75 | $27.24 | $27.33 | $27.33 | 1,966,563 |
| 2015-08-03 | $27.60 | $28.00 | $27.27 | $27.50 | $27.50 | 2,483,777 |
| 2015-07-31 | $27.40 | $27.60 | $27.10 | $27.54 | $27.54 | 3,783,222 |
| 2015-07-30 | $28.46 | $28.46 | $26.83 | $27.61 | $27.61 | 11,174,325 |
| 2015-07-29 | $30.30 | $30.92 | $29.94 | $30.38 | $30.38 | 5,158,533 |
| 2015-07-28 | $30.11 | $30.11 | $29.07 | $29.32 | $29.32 | 4,405,153 |
| 2015-07-27 | $30.38 | $30.40 | $29.78 | $30.00 | $30.00 | 2,369,480 |
| 2015-07-24 | $31.37 | $32.00 | $30.64 | $30.70 | $30.70 | 3,585,192 |
| 2015-07-23 | $31.67 | $31.92 | $31.21 | $31.37 | $31.37 | 2,066,437 |
| 2015-07-22 | $30.66 | $31.65 | $30.57 | $31.64 | $31.64 | 2,412,688 |
| 2015-07-21 | $31.16 | $31.42 | $30.84 | $31.02 | $31.02 | 2,617,313 |
NCR Corp (NCR) News Headlines
Recent NCR Corp (NCR) News
Similar Companies to NCR Corp (NCR) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |