Naspers Ltd (NPSNY) Exchange: PINK
Data as of Oct. 3, 2025
$73.59 ($0.95) 1.31%
Naspers Ltd - Daily Information
Click for more stock information on Naspers Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $73.11 |
| Previous Close | $73.59 |
| High | $73.74 |
| Low | $72.20 |
| Adjusted Open | $73.11 |
| Previous Adjusted Close | $73.59 |
| Adjusted High | $73.74 |
| Adjusted Low | $72.20 |
Invest in Naspers Ltd (NPSNY)
Key People Naspers Ltd
| Employee | Position |
|---|---|
| Jacobus Petrus Bekker | Non-Executive Chairman |
| Robert van Dijk | Group Chief Executive Officer & Executive Director |
| Patrick Luke Kolek | Group Chief Operating Officer |
| Vasileios Sgourdos | Financial Director & Executive Director |
| Ervin Tu | Group Head-Investments, Strategy, M&A |
| Phuti Mahanyele-Dabengwa | Chief Executive Officer-South Africa Region |
| Stephan Joseph Zbigniew Pacak | Non-Executive Director |
| Jacobus Du Toit Stofberg | Non-Executive Director |
| Francis Lehlohonolo Napo Letele | Non-Executive Director |
| Mark Remon Sorour | Non-Executive Director |
| Jaco van der Merwe | Head-Treasury |
| Eoin Ryan | Head-Investor Relations |
| Aileen O'Toole | Group Chief People Officer |
| Lynelle Bagwandeen | Secretary |
| Gillian Kisbey-Green | Head-Secretariat & Governance |
| David Tudor | Group General Counsel |
| Manisha Girotra | Independent Non-Executive Director |
| Ying Xu | Independent Non-Executive Director |
| Angelien G. Z. Kemna | Independent Non-Executive Director |
| Debra Meyer | Independent Non-Executive Director |
| Rachel Catharina Cornelia Jafta | Independent Non-Executive Director |
| Benedict James van der Ross | Independent Non-Executive Director |
| Craig Lawrence Enenstein | Independent Non-Executive Director |
| Hendrik Jacobus du Toit | Lead Independent Non-Executive Director |
| Roberto de Oliveira de Lima | Independent Non-Executive Director |
Historical Stock Data for Naspers Ltd (NPSNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | $73.11 | $73.74 | $72.20 | $73.59 | $73.59 | 28,097 |
| 2025-09-30 | $72.78 | $73.10 | $72.57 | $72.64 | $72.64 | 10,355 |
| 2025-09-29 | $71.85 | $72.07 | $71.62 | $71.85 | $71.85 | 9,891 |
| 2025-09-26 | $69.45 | $70.39 | $69.45 | $70.39 | $70.39 | 17,552 |
| 2025-09-25 | $69.41 | $69.48 | $69.03 | $69.40 | $69.40 | 23,757 |
| 2025-09-24 | $69.34 | $69.65 | $69.00 | $69.42 | $69.42 | 40,654 |
| 2025-09-23 | $69.42 | $69.53 | $68.66 | $68.77 | $68.77 | 44,959 |
| 2025-09-22 | $69.35 | $69.68 | $69.15 | $69.54 | $69.54 | 34,778 |
| 2025-09-19 | $70.30 | $71.20 | $69.91 | $71.20 | $71.20 | 36,909 |
| 2025-09-18 | $69.90 | $71.06 | $69.68 | $70.80 | $70.80 | 83,641 |
| 2025-09-17 | $69.76 | $70.34 | $69.39 | $69.77 | $69.77 | 50,391 |
| 2025-09-16 | $67.80 | $68.18 | $67.20 | $68.06 | $68.06 | 33,204 |
| 2025-09-15 | $67.64 | $68.89 | $67.56 | $68.17 | $68.17 | 26,864 |
| 2025-09-12 | $67.33 | $67.77 | $67.33 | $67.77 | $67.77 | 10,940 |
| 2025-09-11 | $67.00 | $67.69 | $66.91 | $67.69 | $67.69 | 21,615 |
| 2025-09-10 | $66.20 | $66.49 | $66.16 | $66.31 | $66.31 | 10,031 |
| 2025-09-09 | $66.46 | $66.71 | $66.19 | $66.35 | $66.35 | 19,123 |
| 2025-09-08 | $65.96 | $65.96 | $65.22 | $65.96 | $65.96 | 11,931 |
| 2025-09-05 | $65.62 | $65.62 | $64.92 | $65.54 | $65.54 | 14,551 |
| 2025-09-04 | $64.57 | $64.57 | $63.58 | $63.87 | $63.87 | 22,648 |
| 2025-09-03 | $64.16 | $64.88 | $64.00 | $64.34 | $64.34 | 14,989 |
| 2025-09-02 | $63.63 | $64.16 | $63.60 | $63.95 | $63.95 | 19,857 |
| 2025-08-29 | $65.57 | $65.90 | $65.57 | $65.80 | $65.80 | 16,757 |
| 2025-08-28 | $65.28 | $65.60 | $65.22 | $65.60 | $65.60 | 80,951 |
| 2025-08-27 | $65.30 | $65.63 | $64.87 | $65.33 | $65.33 | 38,271 |
| 2025-08-26 | $66.81 | $67.00 | $66.75 | $66.88 | $66.88 | 6,522 |
| 2025-08-25 | $67.36 | $67.50 | $66.85 | $67.03 | $67.03 | 11,495 |
| 2025-08-22 | $65.70 | $66.76 | $65.70 | $66.66 | $66.66 | 10,608 |
| 2025-08-21 | $64.18 | $64.20 | $63.90 | $64.03 | $64.03 | 21,019 |
| 2025-08-20 | $64.52 | $65.20 | $64.30 | $65.20 | $65.20 | 10,988 |
| 2025-08-19 | $65.67 | $65.74 | $65.15 | $65.27 | $65.27 | 5,743 |
| 2025-08-18 | $66.16 | $66.18 | $65.85 | $66.14 | $66.14 | 6,011 |
| 2025-08-15 | $66.49 | $66.56 | $66.24 | $66.54 | $66.54 | 18,111 |
| 2025-08-14 | $65.81 | $66.09 | $65.65 | $65.91 | $65.91 | 8,877 |
| 2025-08-13 | $67.18 | $67.24 | $66.63 | $66.81 | $66.81 | 26,562 |
| 2025-08-12 | $63.33 | $64.26 | $63.33 | $63.98 | $63.98 | 24,011 |
| 2025-08-11 | $62.51 | $62.97 | $62.51 | $62.90 | $62.90 | 3,247 |
| 2025-08-08 | $62.67 | $63.55 | $62.66 | $63.08 | $63.08 | 42,182 |
| 2025-08-07 | $63.47 | $63.47 | $63.01 | $63.47 | $63.47 | 15,610 |
| 2025-08-06 | $63.17 | $63.45 | $62.81 | $63.27 | $63.27 | 13,161 |
| 2025-08-05 | $61.91 | $62.49 | $61.90 | $62.46 | $62.46 | 14,101 |
| 2025-08-04 | $62.16 | $62.25 | $62.00 | $62.13 | $62.13 | 10,015 |
| 2025-08-01 | $60.63 | $60.63 | $59.90 | $60.27 | $60.27 | 38,784 |
| 2025-07-31 | $61.90 | $62.46 | $61.71 | $61.71 | $61.71 | 23,773 |
| 2025-07-30 | $63.20 | $63.20 | $62.38 | $62.88 | $62.88 | 62,289 |
| 2025-07-29 | $64.15 | $64.26 | $63.86 | $64.02 | $64.02 | 28,080 |
| 2025-07-28 | $64.61 | $64.67 | $64.21 | $64.36 | $64.36 | 14,038 |
| 2025-07-25 | $64.62 | $65.68 | $64.62 | $65.52 | $65.52 | 7,769 |
| 2025-07-24 | $66.89 | $67.17 | $66.39 | $66.58 | $66.58 | 28,014 |
| 2025-07-23 | $66.91 | $67.99 | $66.83 | $67.43 | $67.43 | 33,308 |
| 2025-07-22 | $64.36 | $64.36 | $63.51 | $63.66 | $63.66 | 9,265 |
| 2025-07-21 | $63.47 | $63.84 | $62.93 | $63.60 | $63.60 | 12,242 |
| 2025-07-18 | $63.00 | $63.15 | $62.41 | $62.92 | $62.92 | 32,971 |
| 2025-07-17 | $61.39 | $61.96 | $61.02 | $61.83 | $61.83 | 28,690 |
| 2025-07-16 | $61.50 | $62.04 | $61.30 | $61.98 | $61.98 | 11,963 |
| 2025-07-15 | $62.56 | $62.78 | $61.75 | $62.01 | $62.01 | 13,488 |
| 2025-07-14 | $60.62 | $60.76 | $59.80 | $60.57 | $60.57 | 8,039 |
| 2025-07-11 | $61.72 | $61.85 | $61.21 | $61.21 | $61.21 | 11,575 |
| 2025-07-10 | $61.76 | $61.92 | $60.82 | $61.68 | $61.68 | 8,298 |
| 2025-07-09 | $61.58 | $61.80 | $61.35 | $61.70 | $61.70 | 7,282 |
| 2025-07-08 | $62.09 | $62.14 | $60.94 | $61.77 | $61.77 | 26,921 |
| 2025-07-07 | $61.18 | $61.55 | $60.85 | $60.94 | $60.94 | 12,891 |
| 2025-07-03 | $61.79 | $61.79 | $61.48 | $61.65 | $61.65 | 7,692 |
| 2025-07-02 | $61.24 | $61.72 | $60.95 | $61.63 | $61.63 | 14,638 |
| 2025-07-01 | $62.40 | $62.42 | $61.63 | $62.42 | $62.42 | 20,190 |
| 2025-06-30 | $62.18 | $62.50 | $61.98 | $62.50 | $62.50 | 14,675 |
| 2025-06-27 | $61.70 | $61.92 | $61.49 | $61.85 | $61.85 | 9,143 |
| 2025-06-26 | $62.39 | $62.39 | $61.84 | $61.84 | $61.84 | 7,014 |
| 2025-06-25 | $62.00 | $62.33 | $61.98 | $62.07 | $62.07 | 7,263 |
| 2025-06-24 | $61.84 | $62.39 | $61.81 | $62.28 | $62.28 | 16,343 |
| 2025-06-23 | $59.40 | $60.96 | $59.40 | $60.96 | $60.96 | 18,709 |
| 2025-06-20 | $58.67 | $58.67 | $58.26 | $58.60 | $58.60 | 19,815 |
| 2025-06-18 | $58.61 | $59.95 | $58.61 | $59.60 | $59.60 | 15,599 |
| 2025-06-17 | $59.46 | $59.79 | $58.74 | $59.22 | $59.22 | 26,463 |
| 2025-06-16 | $60.00 | $60.83 | $59.98 | $60.22 | $60.22 | 20,319 |
| 2025-06-13 | $59.51 | $59.80 | $59.28 | $59.68 | $59.68 | 23,156 |
| 2025-06-12 | $61.01 | $61.73 | $61.01 | $61.53 | $61.53 | 30,100 |
| 2025-06-11 | $61.64 | $61.86 | $61.32 | $61.77 | $61.77 | 11,817 |
| 2025-06-10 | $61.59 | $61.59 | $60.37 | $61.41 | $61.41 | 16,359 |
| 2025-06-09 | $61.06 | $61.53 | $61.00 | $61.40 | $61.40 | 43,368 |
| 2025-06-06 | $60.31 | $60.82 | $60.13 | $60.82 | $60.82 | 16,762 |
| 2025-06-05 | $61.11 | $61.40 | $60.68 | $60.81 | $60.81 | 27,222 |
| 2025-06-04 | $59.44 | $60.84 | $59.44 | $60.65 | $60.65 | 124,046 |
| 2025-06-03 | $58.21 | $58.34 | $57.65 | $58.34 | $58.34 | 20,665 |
| 2025-06-02 | $57.62 | $58.23 | $57.57 | $57.91 | $57.91 | 17,242 |
| 2025-05-30 | $57.67 | $57.67 | $57.07 | $57.64 | $57.64 | 37,726 |
| 2025-05-29 | $58.78 | $58.93 | $58.51 | $58.64 | $58.64 | 13,452 |
| 2025-05-28 | $57.74 | $58.28 | $57.48 | $57.76 | $57.76 | 17,906 |
| 2025-05-27 | $58.84 | $58.84 | $58.28 | $58.50 | $58.50 | 18,973 |
| 2025-05-23 | $57.36 | $57.84 | $57.21 | $57.84 | $57.84 | 11,758 |
| 2025-05-22 | $58.45 | $58.59 | $58.23 | $58.31 | $58.31 | 16,839 |
| 2025-05-21 | $58.71 | $59.13 | $58.03 | $58.30 | $58.30 | 35,552 |
| 2025-05-20 | $58.03 | $58.54 | $58.03 | $58.54 | $58.54 | 19,864 |
| 2025-05-19 | $57.75 | $59.36 | $57.75 | $58.22 | $58.22 | 37,676 |
| 2025-05-16 | $58.31 | $59.27 | $58.31 | $59.23 | $59.23 | 10,705 |
| 2025-05-15 | $58.79 | $59.01 | $57.98 | $59.01 | $59.01 | 13,642 |
| 2025-05-14 | $59.76 | $59.91 | $59.28 | $59.76 | $59.76 | 35,920 |
| 2025-05-13 | $57.68 | $58.58 | $57.24 | $58.30 | $58.30 | 34,171 |
| 2025-05-12 | $57.69 | $57.90 | $57.31 | $57.80 | $57.80 | 26,253 |
| 2025-05-09 | $55.67 | $55.88 | $55.41 | $55.70 | $55.70 | 15,695 |
| 2025-05-08 | $55.35 | $55.35 | $54.74 | $54.94 | $54.94 | 11,808 |
| 2025-05-07 | $54.29 | $54.61 | $54.08 | $54.41 | $54.41 | 21,065 |
| 2025-05-06 | $54.91 | $56.19 | $54.78 | $55.57 | $55.57 | 17,367 |
| 2025-05-05 | $54.82 | $54.86 | $54.01 | $54.52 | $54.52 | 5,285 |
| 2025-05-02 | $55.21 | $55.32 | $54.78 | $55.18 | $55.18 | 23,795 |
| 2025-05-01 | $51.29 | $53.32 | $51.29 | $52.63 | $52.63 | 32,156 |
| 2025-04-30 | $52.21 | $52.80 | $52.20 | $52.36 | $52.36 | 19,134 |
| 2025-04-29 | $52.08 | $52.26 | $51.80 | $51.94 | $51.94 | 18,276 |
| 2025-04-28 | $51.38 | $53.23 | $51.38 | $53.18 | $53.18 | 69,421 |
| 2025-04-25 | $52.08 | $52.54 | $51.94 | $52.18 | $52.18 | 47,728 |
| 2025-04-24 | $50.86 | $51.12 | $50.46 | $50.68 | $50.68 | 23,832 |
| 2025-04-23 | $50.73 | $51.25 | $50.32 | $50.63 | $50.63 | 80,877 |
| 2025-04-22 | $48.82 | $49.26 | $48.65 | $49.10 | $49.10 | 37,938 |
| 2025-04-21 | $46.75 | $48.23 | $46.75 | $47.90 | $47.90 | 33,728 |
| 2025-04-17 | $47.97 | $48.37 | $47.71 | $48.20 | $48.20 | 18,658 |
| 2025-04-16 | $47.31 | $47.61 | $46.70 | $46.99 | $46.99 | 48,758 |
| 2025-04-15 | $47.55 | $47.76 | $46.92 | $47.20 | $47.20 | 59,106 |
| 2025-04-14 | $46.23 | $47.78 | $46.23 | $47.52 | $47.52 | 34,255 |
| 2025-04-11 | $44.42 | $45.70 | $43.98 | $45.55 | $45.55 | 70,989 |
| 2025-04-10 | $44.48 | $44.60 | $43.17 | $44.10 | $44.10 | 33,678 |
| 2025-04-09 | $41.96 | $45.42 | $41.96 | $45.25 | $45.25 | 227,698 |
| 2025-04-08 | $44.93 | $44.93 | $41.69 | $41.69 | $41.69 | 89,342 |
| 2025-04-07 | $43.23 | $45.60 | $41.84 | $42.73 | $42.73 | 88,395 |
| 2025-04-04 | $46.45 | $46.78 | $44.99 | $45.67 | $45.67 | 85,202 |
| 2025-04-03 | $48.57 | $49.80 | $48.57 | $49.10 | $49.10 | 22,149 |
| 2025-04-02 | $49.64 | $50.00 | $49.64 | $50.00 | $50.00 | 12,274 |
| 2025-04-01 | $49.76 | $50.28 | $49.72 | $49.98 | $49.98 | 44,196 |
| 2025-03-31 | $49.18 | $49.83 | $49.13 | $49.83 | $49.83 | 11,525 |
| 2025-03-28 | $51.12 | $51.12 | $50.00 | $50.01 | $50.01 | 16,900 |
| 2025-03-27 | $51.16 | $51.99 | $51.16 | $51.65 | $51.65 | 28,897 |
| 2025-03-26 | $51.18 | $51.27 | $50.73 | $50.96 | $50.96 | 21,276 |
| 2025-03-25 | $51.25 | $51.30 | $50.54 | $50.63 | $50.63 | 36,465 |
| 2025-03-24 | $51.13 | $51.58 | $51.04 | $51.17 | $51.17 | 20,380 |
| 2025-03-21 | $50.53 | $51.72 | $50.53 | $50.93 | $50.93 | 39,352 |
| 2025-03-20 | $51.41 | $51.41 | $50.63 | $51.14 | $51.14 | 82,101 |
| 2025-03-19 | $54.26 | $54.28 | $53.37 | $53.74 | $53.74 | 21,564 |
| 2025-03-18 | $53.81 | $53.87 | $53.02 | $53.20 | $53.20 | 17,796 |
| 2025-03-17 | $51.50 | $52.74 | $51.50 | $52.74 | $52.74 | 31,030 |
| 2025-03-14 | $51.71 | $52.17 | $51.71 | $52.04 | $52.04 | 16,639 |
| 2025-03-13 | $50.66 | $50.87 | $50.45 | $50.70 | $50.70 | 27,118 |
| 2025-03-12 | $50.98 | $51.15 | $50.54 | $51.15 | $51.15 | 22,030 |
| 2025-03-11 | $50.90 | $51.44 | $50.68 | $51.43 | $51.43 | 43,630 |
| 2025-03-10 | $51.69 | $51.84 | $50.13 | $50.32 | $50.32 | 134,210 |
| 2025-03-07 | $52.26 | $52.84 | $52.26 | $52.58 | $52.58 | 51,782 |
| 2025-03-06 | $54.25 | $54.36 | $53.55 | $53.55 | $53.55 | 68,685 |
| 2025-03-05 | $51.01 | $52.44 | $50.81 | $52.42 | $52.42 | 80,994 |
| 2025-03-04 | $48.89 | $49.73 | $48.58 | $49.37 | $49.37 | 71,264 |
| 2025-03-03 | $48.90 | $48.95 | $47.83 | $47.83 | $47.83 | 19,728 |
| 2025-02-28 | $48.29 | $48.32 | $47.44 | $47.70 | $47.70 | 58,806 |
| 2025-02-27 | $49.88 | $50.31 | $49.86 | $49.86 | $49.86 | 9,756 |
| 2025-02-26 | $50.16 | $50.65 | $50.09 | $50.30 | $50.30 | 39,528 |
| 2025-02-25 | $49.94 | $49.94 | $49.24 | $49.70 | $49.70 | 100,101 |
| 2025-02-24 | $50.09 | $50.09 | $49.20 | $49.38 | $49.38 | 37,253 |
| 2025-02-21 | $53.79 | $54.16 | $53.29 | $53.77 | $53.77 | 84,626 |
| 2025-02-20 | $52.63 | $53.49 | $52.30 | $52.43 | $52.43 | 97,916 |
| 2025-02-19 | $51.82 | $52.01 | $51.55 | $51.78 | $51.78 | 54,366 |
| 2025-02-18 | $52.81 | $52.90 | $52.19 | $52.43 | $52.43 | 81,236 |
| 2025-02-14 | $49.26 | $50.11 | $49.24 | $49.83 | $49.83 | 140,321 |
| 2025-02-13 | $46.19 | $46.93 | $46.17 | $46.93 | $46.93 | 48,343 |
| 2025-02-12 | $45.52 | $46.05 | $45.21 | $45.82 | $45.82 | 20,358 |
| 2025-02-11 | $44.83 | $44.93 | $44.59 | $44.64 | $44.64 | 92,117 |
| 2025-02-10 | $44.95 | $45.10 | $44.80 | $44.92 | $44.92 | 31,717 |
| 2025-02-07 | $44.26 | $44.53 | $43.89 | $44.01 | $44.01 | 38,040 |
| 2025-02-06 | $43.63 | $43.88 | $43.36 | $43.75 | $43.75 | 30,059 |
| 2025-02-05 | $43.06 | $43.23 | $42.98 | $43.15 | $43.15 | 41,638 |
| 2025-02-04 | $42.73 | $43.53 | $42.73 | $43.11 | $43.11 | 22,403 |
| 2025-02-03 | $41.32 | $42.11 | $41.19 | $41.41 | $41.41 | 18,460 |
| 2025-01-31 | $42.97 | $42.97 | $41.79 | $42.05 | $42.05 | 76,911 |
| 2025-01-30 | $41.71 | $43.00 | $41.71 | $43.00 | $43.00 | 54,560 |
| 2025-01-29 | $41.72 | $42.54 | $41.72 | $42.34 | $42.34 | 43,579 |
| 2025-01-28 | $41.53 | $41.71 | $41.04 | $41.71 | $41.71 | 45,922 |
| 2025-01-27 | $40.98 | $41.12 | $40.69 | $41.00 | $41.00 | 34,265 |
| 2025-01-24 | $40.96 | $41.18 | $40.88 | $40.99 | $40.99 | 44,306 |
| 2025-01-23 | $40.02 | $40.40 | $39.86 | $40.18 | $40.18 | 62,423 |
| 2025-01-22 | $40.05 | $40.37 | $39.95 | $40.18 | $40.18 | 28,396 |
| 2025-01-21 | $40.32 | $40.33 | $39.94 | $40.24 | $40.24 | 25,396 |
| 2025-01-17 | $39.14 | $39.54 | $39.14 | $39.44 | $39.44 | 28,422 |
| 2025-01-16 | $38.81 | $39.02 | $38.56 | $38.93 | $38.93 | 35,999 |
| 2025-01-15 | $39.35 | $39.63 | $38.95 | $39.17 | $39.17 | 95,721 |
| 2025-01-14 | $37.95 | $38.29 | $37.80 | $38.12 | $38.12 | 106,339 |
| 2025-01-13 | $37.10 | $37.64 | $37.06 | $37.55 | $37.55 | 40,776 |
| 2025-01-10 | $38.41 | $38.49 | $37.93 | $38.10 | $38.10 | 160,026 |
| 2025-01-08 | $38.95 | $39.03 | $38.56 | $38.80 | $38.80 | 509,351 |
| 2025-01-07 | $40.43 | $40.49 | $39.48 | $39.84 | $39.84 | 139,102 |
| 2025-01-06 | $44.59 | $44.88 | $40.50 | $41.56 | $41.56 | 133,479 |
| 2025-01-03 | $43.54 | $44.39 | $43.54 | $44.08 | $44.08 | 12,468 |
| 2025-01-02 | $43.94 | $43.94 | $43.59 | $43.69 | $43.69 | 28,758 |
| 2024-12-31 | $44.33 | $44.33 | $43.54 | $43.85 | $43.85 | 30,482 |
| 2024-12-30 | $44.41 | $44.45 | $43.96 | $44.07 | $44.07 | 50,097 |
| 2024-12-27 | $45.03 | $45.60 | $45.03 | $45.45 | $45.45 | 48,554 |
| 2024-12-26 | $45.25 | $46.15 | $45.20 | $45.32 | $45.32 | 28,502 |
| 2024-12-24 | $45.28 | $46.21 | $45.28 | $45.72 | $45.72 | 11,991 |
| 2024-12-23 | $45.09 | $46.48 | $45.09 | $46.39 | $46.39 | 19,077 |
| 2024-12-20 | $46.20 | $46.68 | $45.88 | $46.08 | $46.08 | 92,055 |
| 2024-12-19 | $47.40 | $47.40 | $46.80 | $46.82 | $46.82 | 26,515 |
| 2024-12-18 | $48.36 | $48.36 | $46.66 | $46.66 | $46.66 | 24,166 |
| 2024-12-17 | $49.48 | $49.48 | $48.30 | $49.08 | $49.08 | 141,850 |
| 2024-12-16 | $49.00 | $49.53 | $49.00 | $49.28 | $49.28 | 14,156 |
| 2024-12-13 | $49.07 | $50.05 | $49.07 | $49.71 | $49.71 | 37,686 |
| 2024-12-12 | $49.40 | $49.50 | $48.95 | $48.95 | $48.95 | 29,055 |
| 2024-12-11 | $49.50 | $49.59 | $48.98 | $49.44 | $49.44 | 64,361 |
| 2024-12-10 | $49.04 | $49.20 | $48.80 | $48.90 | $48.90 | 61,867 |
| 2024-12-09 | $49.90 | $50.20 | $49.52 | $49.57 | $49.57 | 63,537 |
| 2024-12-06 | $48.95 | $49.08 | $48.75 | $48.75 | $48.75 | 20,371 |
| 2024-12-05 | $48.69 | $48.82 | $48.10 | $48.59 | $48.46 | 48,001 |
| 2024-12-04 | $47.31 | $47.72 | $47.10 | $47.40 | $47.27 | 47,414 |
| 2024-12-03 | $47.31 | $47.45 | $46.98 | $47.21 | $47.08 | 21,755 |
| 2024-12-02 | $46.97 | $47.23 | $46.15 | $47.13 | $47.00 | 55,778 |
| 2024-11-29 | $45.16 | $45.71 | $44.87 | $45.71 | $45.58 | 44,426 |
| 2024-11-27 | $45.40 | $45.64 | $45.25 | $45.49 | $45.36 | 17,859 |
| 2024-11-26 | $45.41 | $45.48 | $45.04 | $45.26 | $45.13 | 74,361 |
| 2024-11-25 | $45.36 | $45.36 | $44.98 | $45.15 | $45.02 | 10,066 |
| 2024-11-22 | $44.95 | $44.96 | $44.66 | $44.96 | $44.84 | 7,875 |
| 2024-11-21 | $45.63 | $45.63 | $45.35 | $45.36 | $45.23 | 18,759 |
| 2024-11-20 | $45.27 | $45.63 | $45.22 | $45.62 | $45.49 | 46,611 |
| 2024-11-19 | $45.51 | $45.64 | $45.25 | $45.62 | $45.49 | 11,275 |
| 2024-11-18 | $45.56 | $46.14 | $45.56 | $45.94 | $45.81 | 27,433 |
| 2024-11-15 | $45.54 | $45.54 | $44.93 | $45.48 | $45.35 | 33,542 |
| 2024-11-14 | $45.35 | $45.54 | $45.12 | $45.20 | $45.07 | 18,112 |
| 2024-11-13 | $45.70 | $45.72 | $44.54 | $44.98 | $44.86 | 52,801 |
| 2024-11-12 | $45.64 | $45.75 | $44.92 | $45.21 | $45.09 | 22,074 |
| 2024-11-11 | $46.31 | $46.31 | $45.38 | $45.58 | $45.45 | 12,485 |
| 2024-11-08 | $46.95 | $46.95 | $45.89 | $46.12 | $45.99 | 45,390 |
| 2024-11-07 | $47.96 | $48.57 | $47.87 | $48.04 | $47.91 | 28,117 |
| 2024-11-06 | $46.56 | $47.38 | $46.54 | $47.19 | $47.06 | 40,041 |
| 2024-11-05 | $48.67 | $48.86 | $48.32 | $48.76 | $48.62 | 54,726 |
| 2024-11-04 | $47.64 | $48.03 | $47.38 | $47.69 | $47.56 | 72,007 |
| 2024-11-01 | $47.99 | $48.16 | $47.66 | $47.78 | $47.65 | 7,322 |
| 2024-10-31 | $48.14 | $48.14 | $46.74 | $47.18 | $47.05 | 14,605 |
| 2024-10-30 | $47.28 | $47.67 | $47.28 | $47.62 | $47.49 | 21,456 |
| 2024-10-29 | $48.22 | $49.01 | $48.17 | $48.38 | $48.25 | 65,821 |
| 2024-10-28 | $47.47 | $48.19 | $47.47 | $47.89 | $47.76 | 75,560 |
| 2024-10-25 | $46.91 | $48.00 | $46.91 | $47.38 | $47.25 | 8,704 |
| 2024-10-24 | $47.01 | $47.01 | $46.55 | $46.81 | $46.68 | 27,814 |
| 2024-10-23 | $47.05 | $47.17 | $46.75 | $46.81 | $46.68 | 32,482 |
| 2024-10-22 | $47.41 | $47.54 | $46.85 | $47.26 | $47.13 | 14,553 |
| 2024-10-21 | $47.08 | $47.14 | $46.66 | $47.01 | $46.88 | 43,760 |
| 2024-10-18 | $47.50 | $47.86 | $47.49 | $47.49 | $47.36 | 9,196 |
| 2024-10-17 | $45.68 | $46.44 | $45.68 | $46.11 | $45.98 | 21,001 |
| 2024-10-16 | $47.05 | $47.05 | $46.61 | $46.63 | $46.50 | 15,580 |
| 2024-10-15 | $46.66 | $46.67 | $46.11 | $46.18 | $46.05 | 19,646 |
| 2024-10-14 | $48.04 | $48.72 | $47.88 | $48.03 | $47.90 | 60,468 |
| 2024-10-11 | $47.66 | $48.73 | $47.66 | $48.73 | $48.60 | 15,885 |
| 2024-10-10 | $48.19 | $48.58 | $47.96 | $48.58 | $48.45 | 69,930 |
| 2024-10-09 | $47.73 | $48.74 | $47.72 | $48.67 | $48.54 | 25,141 |
| 2024-10-08 | $48.68 | $48.68 | $47.78 | $48.08 | $47.95 | 52,510 |
| 2024-10-07 | $50.95 | $51.46 | $50.57 | $51.46 | $51.32 | 110,016 |
| 2024-10-04 | $49.58 | $49.95 | $49.48 | $49.94 | $49.80 | 74,159 |
| 2024-10-03 | $50.09 | $50.26 | $49.52 | $49.93 | $49.79 | 50,174 |
| 2024-10-02 | $50.47 | $50.83 | $50.10 | $50.76 | $50.62 | 108,291 |
| 2024-10-01 | $49.27 | $49.30 | $48.51 | $49.28 | $49.14 | 49,360 |
| 2024-09-30 | $49.07 | $49.22 | $47.94 | $48.14 | $48.01 | 54,026 |
| 2024-09-27 | $49.16 | $49.42 | $48.79 | $49.00 | $48.86 | 50,826 |
| 2024-09-26 | $48.19 | $48.70 | $48.08 | $48.70 | $48.57 | 159,909 |
| 2024-09-25 | $45.54 | $45.54 | $44.88 | $44.88 | $44.76 | 66,481 |
| 2024-09-24 | $43.62 | $44.75 | $43.56 | $44.65 | $44.53 | 39,758 |
| 2024-09-23 | $42.51 | $42.51 | $42.24 | $42.26 | $42.14 | 17,597 |
| 2024-09-20 | $40.89 | $41.84 | $40.89 | $41.39 | $41.28 | 33,357 |
| 2024-09-19 | $41.60 | $41.99 | $41.50 | $41.99 | $41.87 | 20,657 |
| 2024-09-18 | $40.08 | $40.53 | $39.92 | $39.92 | $39.81 | 46,120 |
| 2024-09-17 | $39.55 | $40.31 | $39.55 | $39.93 | $39.82 | 22,110 |
| 2024-09-16 | $39.30 | $39.49 | $39.26 | $39.42 | $39.31 | 21,143 |
| 2024-09-13 | $39.51 | $39.56 | $39.32 | $39.36 | $39.36 | 11,044 |
| 2024-09-12 | $39.15 | $39.66 | $39.12 | $39.59 | $39.59 | 23,777 |
| 2024-09-11 | $39.41 | $39.82 | $39.02 | $39.67 | $39.67 | 15,648 |
| 2024-09-10 | $39.39 | $39.66 | $39.13 | $39.53 | $39.53 | 12,162 |
| 2024-09-09 | $39.77 | $40.00 | $39.55 | $40.00 | $40.00 | 26,261 |
| 2024-09-06 | $40.34 | $40.34 | $39.28 | $39.39 | $39.39 | 16,077 |
| 2024-09-05 | $40.74 | $41.32 | $40.74 | $40.93 | $40.93 | 54,367 |
| 2024-09-04 | $40.22 | $40.47 | $40.02 | $40.20 | $40.20 | 18,476 |
| 2024-09-03 | $40.81 | $40.91 | $40.26 | $40.29 | $40.29 | 13,700 |
| 2024-08-30 | $41.60 | $41.60 | $40.97 | $41.10 | $41.10 | 79,293 |
| 2024-08-29 | $40.16 | $40.58 | $40.16 | $40.50 | $40.50 | 11,400 |
| 2024-08-28 | $40.51 | $40.61 | $39.99 | $40.14 | $40.14 | 32,352 |
| 2024-08-27 | $40.83 | $41.14 | $40.69 | $41.05 | $41.05 | 9,332 |
| 2024-08-26 | $41.10 | $41.11 | $40.60 | $40.67 | $40.67 | 171,192 |
| 2024-08-23 | $40.91 | $41.78 | $40.91 | $41.65 | $41.65 | 33,218 |
| 2024-08-22 | $41.41 | $41.41 | $40.78 | $40.98 | $40.98 | 9,392 |
| 2024-08-21 | $41.25 | $41.33 | $40.78 | $41.33 | $41.33 | 21,019 |
| 2024-08-20 | $40.71 | $40.87 | $40.37 | $40.59 | $40.59 | 33,355 |
| 2024-08-19 | $40.95 | $41.39 | $40.95 | $41.25 | $41.25 | 20,609 |
| 2024-08-16 | $40.83 | $41.16 | $40.82 | $41.09 | $41.09 | 20,802 |
| 2024-08-15 | $40.50 | $40.71 | $40.39 | $40.59 | $40.59 | 27,839 |
| 2024-08-14 | $40.92 | $40.95 | $39.88 | $40.00 | $40.00 | 57,397 |
| 2024-08-13 | $40.69 | $40.93 | $40.58 | $40.92 | $40.92 | 37,993 |
| 2024-08-12 | $40.00 | $40.55 | $40.00 | $40.22 | $40.22 | 25,836 |
| 2024-08-09 | $38.78 | $39.19 | $38.78 | $39.01 | $39.01 | 11,445 |
| 2024-08-08 | $38.60 | $39.18 | $38.56 | $38.91 | $38.91 | 37,896 |
| 2024-08-07 | $37.83 | $38.07 | $37.58 | $37.70 | $37.70 | 19,643 |
| 2024-08-06 | $36.01 | $36.83 | $36.00 | $36.63 | $36.63 | 32,638 |
| 2024-08-05 | $36.39 | $37.32 | $36.39 | $36.91 | $36.91 | 77,250 |
| 2024-08-02 | $37.94 | $37.94 | $37.30 | $37.37 | $37.37 | 34,060 |
| 2024-08-01 | $38.38 | $38.47 | $37.66 | $37.80 | $37.80 | 13,324 |
| 2024-07-31 | $38.17 | $38.74 | $38.17 | $38.56 | $38.56 | 27,161 |
| 2024-07-30 | $37.72 | $37.96 | $37.57 | $37.74 | $37.74 | 24,901 |
| 2024-07-29 | $37.24 | $37.36 | $37.10 | $37.29 | $37.29 | 19,694 |
| 2024-07-26 | $37.72 | $37.82 | $37.59 | $37.72 | $37.72 | 19,391 |
| 2024-07-25 | $36.47 | $37.77 | $36.47 | $37.61 | $37.61 | 66,029 |
| 2024-07-24 | $37.81 | $37.88 | $37.36 | $37.36 | $37.36 | 63,025 |
| 2024-07-23 | $38.25 | $38.25 | $37.84 | $38.01 | $38.01 | 54,610 |
| 2024-07-22 | $38.41 | $38.81 | $38.41 | $38.69 | $38.69 | 14,533 |
| 2024-07-19 | $37.62 | $37.80 | $37.42 | $37.62 | $37.62 | 13,670 |
| 2024-07-18 | $38.70 | $38.79 | $38.13 | $38.15 | $38.15 | 40,310 |
| 2024-07-17 | $38.76 | $38.76 | $38.21 | $38.42 | $38.42 | 44,534 |
| 2024-07-16 | $38.81 | $39.13 | $38.79 | $39.12 | $39.12 | 36,186 |
| 2024-07-15 | $39.32 | $40.09 | $39.32 | $39.78 | $39.78 | 48,957 |
| 2024-07-12 | $40.79 | $40.88 | $40.60 | $40.73 | $40.73 | 12,585 |
| 2024-07-11 | $38.80 | $39.50 | $38.80 | $39.32 | $39.32 | 17,007 |
| 2024-07-10 | $38.84 | $38.90 | $38.56 | $38.81 | $38.81 | 21,729 |
| 2024-07-09 | $38.77 | $39.11 | $38.77 | $39.03 | $39.03 | 20,361 |
| 2024-07-08 | $39.01 | $39.19 | $39.01 | $39.05 | $39.05 | 18,489 |
| 2024-07-05 | $38.81 | $38.97 | $38.31 | $38.76 | $38.76 | 34,929 |
| 2024-07-03 | $38.28 | $38.72 | $37.96 | $38.22 | $38.22 | 29,440 |
| 2024-07-02 | $37.58 | $37.72 | $37.38 | $37.62 | $37.62 | 20,660 |
| 2024-07-01 | $38.64 | $38.64 | $37.80 | $37.89 | $37.89 | 71,658 |
| 2024-06-28 | $38.91 | $39.08 | $38.81 | $38.95 | $38.95 | 31,930 |
| 2024-06-27 | $38.75 | $38.90 | $38.39 | $38.48 | $38.48 | 40,052 |
| 2024-06-26 | $39.13 | $39.53 | $39.13 | $39.49 | $39.49 | 25,054 |
| 2024-06-25 | $39.32 | $39.33 | $38.99 | $39.32 | $39.32 | 70,106 |
| 2024-06-24 | $40.43 | $41.00 | $40.42 | $40.70 | $40.70 | 42,433 |
| 2024-06-21 | $40.73 | $40.77 | $40.08 | $40.15 | $40.15 | 35,362 |
| 2024-06-20 | $41.22 | $41.24 | $40.84 | $41.05 | $41.05 | 46,816 |
| 2024-06-18 | $41.11 | $41.68 | $41.00 | $41.51 | $41.51 | 67,019 |
| 2024-06-17 | $40.00 | $41.44 | $40.00 | $41.35 | $41.35 | 13,769 |
| 2024-06-14 | $40.50 | $40.77 | $40.40 | $40.67 | $40.67 | 37,078 |
| 2024-06-13 | $41.49 | $42.17 | $41.42 | $41.64 | $41.64 | 30,012 |
| 2024-06-12 | $41.51 | $42.77 | $41.50 | $42.40 | $42.40 | 55,400 |
| 2024-06-11 | $40.57 | $41.07 | $40.57 | $41.04 | $41.04 | 23,555 |
| 2024-06-10 | $40.53 | $41.16 | $40.49 | $41.16 | $41.16 | 80,378 |
| 2024-06-07 | $40.32 | $40.88 | $40.32 | $40.60 | $40.60 | 43,726 |
| 2024-06-06 | $41.16 | $41.31 | $40.93 | $41.31 | $41.31 | 10,942 |
| 2024-06-05 | $40.72 | $40.84 | $40.38 | $40.84 | $40.84 | 58,198 |
| 2024-06-04 | $41.33 | $41.38 | $40.64 | $40.83 | $40.83 | 28,917 |
| 2024-06-03 | $40.68 | $41.24 | $40.68 | $40.91 | $40.91 | 15,645 |
| 2024-05-31 | $39.92 | $39.97 | $39.44 | $39.88 | $39.88 | 36,108 |
| 2024-05-30 | $41.18 | $41.18 | $40.39 | $40.51 | $40.51 | 49,581 |
| 2024-05-29 | $41.25 | $41.37 | $40.91 | $41.15 | $41.15 | 89,447 |
| 2024-05-28 | $41.89 | $42.42 | $41.81 | $42.24 | $42.24 | 25,208 |
| 2024-05-24 | $42.24 | $42.59 | $42.20 | $42.31 | $42.31 | 21,650 |
| 2024-05-23 | $43.31 | $43.31 | $42.25 | $42.31 | $42.31 | 13,926 |
| 2024-05-22 | $43.20 | $43.25 | $42.41 | $42.50 | $42.50 | 31,926 |
| 2024-05-21 | $42.96 | $43.63 | $42.96 | $43.43 | $43.43 | 53,243 |
| 2024-05-20 | $42.97 | $43.20 | $42.96 | $43.20 | $43.20 | 24,895 |
| 2024-05-17 | $42.78 | $43.31 | $42.78 | $43.21 | $43.21 | 43,681 |
| 2024-05-16 | $44.00 | $44.84 | $44.00 | $44.79 | $44.79 | 43,810 |
| 2024-05-15 | $43.38 | $44.00 | $43.38 | $43.99 | $43.99 | 73,174 |
| 2024-05-14 | $43.22 | $43.96 | $43.22 | $43.47 | $43.47 | 72,966 |
| 2024-05-13 | $41.72 | $42.25 | $41.68 | $41.76 | $41.76 | 30,527 |
| 2024-05-10 | $41.00 | $41.31 | $40.78 | $40.87 | $40.87 | 12,059 |
| 2024-05-09 | $40.47 | $41.03 | $40.47 | $40.97 | $40.97 | 21,248 |
| 2024-05-08 | $39.60 | $40.07 | $39.53 | $39.91 | $39.91 | 39,294 |
| 2024-05-07 | $40.52 | $40.53 | $40.07 | $40.07 | $40.07 | 8,596 |
| 2024-05-06 | $41.39 | $41.39 | $40.51 | $40.55 | $40.55 | 26,137 |
| 2024-05-03 | $41.09 | $41.16 | $40.43 | $40.75 | $40.75 | 38,151 |
| 2024-05-02 | $39.84 | $40.53 | $39.51 | $40.11 | $40.11 | 78,381 |
| 2024-05-01 | $38.06 | $39.03 | $38.06 | $38.69 | $38.69 | 42,176 |
| 2024-04-30 | $38.94 | $38.94 | $38.10 | $38.14 | $38.14 | 40,954 |
| 2024-04-29 | $38.53 | $38.95 | $38.50 | $38.64 | $38.64 | 49,133 |
| 2024-04-26 | $38.38 | $38.76 | $37.73 | $38.44 | $38.44 | 140,111 |
| 2024-04-25 | $37.13 | $37.82 | $37.10 | $37.82 | $37.82 | 40,074 |
| 2024-04-24 | $38.00 | $38.37 | $37.75 | $38.19 | $38.19 | 67,338 |
| 2024-04-23 | $37.02 | $37.56 | $37.02 | $37.26 | $37.26 | 147,137 |
| 2024-04-22 | $35.36 | $35.84 | $35.36 | $35.58 | $35.58 | 113,010 |
| 2024-04-19 | $33.60 | $34.04 | $33.60 | $33.92 | $33.92 | 55,191 |
| 2024-04-18 | $33.83 | $33.92 | $33.66 | $33.83 | $33.83 | 15,117 |
| 2024-04-17 | $33.80 | $33.94 | $33.45 | $33.58 | $33.58 | 27,786 |
| 2024-04-16 | $33.33 | $33.94 | $33.33 | $33.72 | $33.72 | 42,784 |
| 2024-04-15 | $35.19 | $35.19 | $34.15 | $34.15 | $34.15 | 22,007 |
| 2024-04-12 | $35.24 | $35.51 | $34.97 | $35.01 | $35.01 | 23,692 |
| 2024-04-11 | $35.59 | $35.95 | $35.35 | $35.85 | $35.85 | 23,916 |
| 2024-04-10 | $35.61 | $36.05 | $35.61 | $35.84 | $35.84 | 176,704 |
| 2024-04-09 | $35.71 | $35.94 | $35.35 | $35.43 | $35.43 | 160,314 |
| 2024-04-08 | $36.20 | $36.35 | $36.09 | $36.19 | $36.19 | 35,448 |
| 2024-04-05 | $35.67 | $35.89 | $35.67 | $35.70 | $35.70 | 21,899 |
| 2024-04-04 | $36.10 | $36.10 | $35.50 | $36.00 | $36.00 | 25,253 |
| 2024-04-03 | $35.66 | $36.00 | $35.63 | $35.66 | $35.66 | 31,972 |
| 2024-04-02 | $35.53 | $35.77 | $35.53 | $35.66 | $35.66 | 31,972 |
| 2024-04-01 | $35.25 | $35.46 | $35.10 | $35.20 | $35.20 | 14,881 |
| 2024-03-28 | $35.25 | $35.54 | $35.25 | $35.33 | $35.33 | 43,511 |
| 2024-03-27 | $35.01 | $35.03 | $34.82 | $34.91 | $34.91 | 30,893 |
| 2024-03-26 | $33.86 | $34.13 | $33.86 | $34.09 | $34.09 | 22,750 |
| 2024-03-25 | $33.20 | $33.38 | $32.87 | $33.12 | $33.12 | 78,139 |
| 2024-03-22 | $32.65 | $32.77 | $32.52 | $32.53 | $32.53 | 39,655 |
| 2024-03-21 | $33.74 | $33.79 | $33.52 | $33.52 | $33.52 | 17,701 |
| 2024-03-20 | $32.63 | $33.62 | $32.63 | $33.60 | $33.60 | 34,593 |
| 2024-03-19 | $32.19 | $32.55 | $32.19 | $32.55 | $32.55 | 34,761 |
| 2024-03-18 | $32.35 | $32.70 | $32.32 | $32.53 | $32.53 | 35,986 |
| 2024-03-15 | $32.55 | $32.60 | $32.13 | $32.14 | $32.14 | 143,085 |
| 2024-03-14 | $33.01 | $33.01 | $32.69 | $32.87 | $32.87 | 41,700 |
| 2024-03-13 | $32.90 | $33.20 | $32.87 | $32.87 | $32.87 | 41,700 |
| 2024-03-12 | $32.61 | $32.97 | $32.57 | $32.77 | $32.77 | 98,830 |
| 2024-03-11 | $31.76 | $32.02 | $31.62 | $31.69 | $31.69 | 150,820 |
| 2024-03-08 | $31.76 | $31.87 | $31.44 | $31.45 | $31.45 | 149,874 |
| 2024-03-07 | $31.73 | $31.98 | $31.47 | $31.90 | $31.90 | 52,135 |
| 2024-03-06 | $31.81 | $31.89 | $31.70 | $31.71 | $31.71 | 26,187 |
| 2024-03-05 | $31.69 | $31.69 | $31.00 | $31.00 | $31.00 | 74,297 |
| 2024-03-04 | $32.26 | $32.28 | $31.93 | $32.09 | $32.09 | 33,851 |
| 2024-03-01 | $32.48 | $32.92 | $32.44 | $32.78 | $32.78 | 39,255 |
| 2024-02-29 | $32.73 | $32.86 | $32.60 | $32.69 | $32.69 | 63,599 |
| 2024-02-28 | $33.20 | $33.20 | $32.81 | $32.86 | $32.86 | 82,018 |
| 2024-02-27 | $33.94 | $34.19 | $33.89 | $34.13 | $34.13 | 43,198 |
| 2024-02-26 | $34.21 | $34.50 | $34.21 | $34.33 | $34.33 | 34,618 |
| 2024-02-23 | $34.79 | $34.86 | $34.50 | $34.68 | $34.68 | 52,442 |
| 2024-02-22 | $34.60 | $34.82 | $34.60 | $34.78 | $34.78 | 47,948 |
| 2024-02-21 | $34.44 | $34.63 | $34.23 | $34.47 | $34.47 | 14,590 |
| 2024-02-20 | $33.84 | $33.99 | $33.59 | $33.77 | $33.77 | 51,829 |
| 2024-02-16 | $34.80 | $35.09 | $34.80 | $35.06 | $35.06 | 26,627 |
| 2024-02-15 | $34.73 | $34.84 | $34.53 | $34.78 | $34.78 | 14,861 |
| 2024-02-14 | $34.65 | $34.73 | $34.50 | $34.64 | $34.64 | 54,864 |
| 2024-02-13 | $35.39 | $35.51 | $34.77 | $34.97 | $34.97 | 83,705 |
| 2024-02-12 | $35.96 | $36.26 | $35.96 | $36.03 | $36.03 | 25,655 |
| 2024-02-09 | $36.00 | $36.10 | $35.82 | $35.98 | $35.98 | 24,944 |
| 2024-02-08 | $35.96 | $35.96 | $35.50 | $35.52 | $35.52 | 17,109 |
| 2024-02-07 | $35.90 | $36.36 | $35.90 | $36.06 | $36.06 | 64,715 |
| 2024-02-06 | $35.61 | $36.21 | $35.55 | $36.21 | $36.21 | 63,038 |
| 2024-02-05 | $33.94 | $34.36 | $33.93 | $34.17 | $34.17 | 124,793 |
| 2024-02-02 | $34.41 | $34.66 | $34.19 | $34.42 | $34.42 | 171,262 |
| 2024-02-01 | $33.67 | $34.15 | $33.67 | $34.01 | $34.01 | 83,012 |
| 2024-01-31 | $33.61 | $33.79 | $33.09 | $33.13 | $33.13 | 36,163 |
| 2024-01-30 | $33.75 | $33.87 | $33.51 | $33.87 | $33.87 | 66,102 |
| 2024-01-29 | $34.03 | $34.43 | $33.49 | $33.89 | $33.89 | 105,201 |
| 2024-01-26 | $34.10 | $34.28 | $33.85 | $34.04 | $34.04 | 85,242 |
| 2024-01-25 | $33.60 | $33.60 | $33.25 | $33.45 | $33.45 | 20,031 |
| 2024-01-24 | $33.83 | $33.83 | $33.30 | $33.30 | $33.30 | 75,005 |
| 2024-01-23 | $31.74 | $31.87 | $31.56 | $31.75 | $31.75 | 49,659 |
| 2024-01-22 | $30.16 | $30.37 | $30.07 | $30.24 | $30.24 | 42,991 |
| 2024-01-19 | $30.69 | $30.96 | $30.50 | $30.95 | $30.95 | 43,206 |
| 2024-01-18 | $30.53 | $30.70 | $30.50 | $30.68 | $30.68 | 34,496 |
| 2024-01-17 | $30.00 | $30.19 | $29.66 | $30.03 | $30.03 | 121,116 |
| 2024-01-16 | $30.87 | $30.92 | $30.60 | $30.60 | $30.60 | 50,148 |
| 2024-01-12 | $31.88 | $32.11 | $31.87 | $31.87 | $31.87 | 13,187 |
| 2024-01-11 | $32.25 | $32.28 | $31.81 | $32.09 | $32.09 | 33,582 |
| 2024-01-10 | $31.31 | $31.63 | $31.26 | $31.30 | $31.30 | 33,943 |
| 2024-01-09 | $32.21 | $32.21 | $31.93 | $32.04 | $32.04 | 22,678 |
| 2024-01-08 | $31.90 | $32.90 | $31.90 | $32.89 | $32.89 | 10,332 |
| 2024-01-05 | $32.82 | $33.21 | $32.73 | $32.94 | $32.94 | 26,814 |
| 2024-01-04 | $33.40 | $33.51 | $33.22 | $33.38 | $33.38 | 24,937 |
| 2024-01-03 | $32.89 | $33.27 | $32.78 | $33.00 | $33.00 | 16,164 |
| 2024-01-02 | $32.98 | $33.02 | $32.66 | $32.66 | $32.66 | 69,930 |
| 2023-12-29 | $33.46 | $33.87 | $33.46 | $33.78 | $33.78 | 49,181 |
| 2023-12-28 | $32.45 | $32.84 | $32.45 | $32.70 | $32.70 | 35,692 |
| 2023-12-27 | $32.67 | $32.81 | $32.31 | $32.50 | $32.50 | 77,513 |
| 2023-12-26 | $32.04 | $32.76 | $30.53 | $32.66 | $32.66 | 94,615 |
| 2023-12-22 | $30.75 | $31.94 | $29.51 | $31.80 | $31.80 | 225,041 |
| 2023-12-21 | $36.34 | $36.54 | $35.81 | $36.25 | $36.25 | 32,829 |
| 2023-12-20 | $36.04 | $36.17 | $35.45 | $35.65 | $35.65 | 13,632 |
| 2023-12-19 | $35.82 | $36.43 | $35.82 | $36.36 | $36.36 | 18,210 |
| 2023-12-18 | $35.13 | $35.57 | $35.13 | $35.44 | $35.44 | 18,383 |
| 2023-12-15 | $37.00 | $37.38 | $37.00 | $37.00 | $37.00 | 19,762 |
| 2023-12-14 | $36.63 | $37.08 | $36.63 | $36.84 | $36.84 | 41,134 |
| 2023-12-13 | $36.10 | $37.06 | $35.62 | $36.95 | $36.95 | 32,533 |
| 2023-12-12 | $35.73 | $36.08 | $35.59 | $35.99 | $35.99 | 12,947 |
| 2023-12-11 | $35.56 | $36.21 | $35.56 | $36.00 | $36.00 | 29,265 |
| 2023-12-08 | $35.90 | $35.90 | $35.44 | $35.61 | $35.61 | 26,202 |
| 2023-12-07 | $35.75 | $36.21 | $35.75 | $36.10 | $36.10 | 16,295 |
| 2023-12-06 | $36.08 | $36.30 | $35.46 | $35.46 | $35.37 | 93,023 |
| 2023-12-05 | $36.01 | $36.19 | $35.85 | $35.99 | $35.90 | 62,349 |
| 2023-12-04 | $36.81 | $37.17 | $36.75 | $37.03 | $36.93 | 58,013 |
| 2023-12-01 | $36.20 | $36.73 | $36.05 | $36.60 | $36.51 | 52,550 |
| 2023-11-30 | $37.17 | $37.17 | $36.60 | $36.95 | $36.85 | 60,916 |
| 2023-11-29 | $37.16 | $37.20 | $36.50 | $36.54 | $36.45 | 40,955 |
| 2023-11-28 | $37.19 | $37.19 | $36.64 | $37.13 | $37.03 | 44,463 |
| 2023-11-27 | $36.32 | $36.56 | $36.31 | $36.55 | $36.46 | 28,782 |
| 2023-11-24 | $36.14 | $36.66 | $36.14 | $36.66 | $36.56 | 4,808 |
| 2023-11-22 | $35.93 | $36.22 | $35.78 | $35.78 | $35.69 | 32,259 |
| 2023-11-21 | $36.52 | $36.52 | $35.55 | $35.70 | $35.61 | 41,952 |
| 2023-11-20 | $36.83 | $37.32 | $36.79 | $37.22 | $37.12 | 12,464 |
| 2023-11-17 | $35.51 | $37.12 | $35.51 | $37.12 | $37.02 | 90,977 |
| 2023-11-16 | $36.57 | $36.93 | $36.27 | $36.38 | $36.29 | 33,741 |
| 2023-11-15 | $38.45 | $38.45 | $37.77 | $37.77 | $37.67 | 79,697 |
| 2023-11-14 | $35.69 | $36.04 | $35.43 | $35.88 | $35.79 | 56,890 |
| 2023-11-13 | $34.26 | $34.42 | $33.87 | $34.15 | $34.06 | 39,035 |
| 2023-11-10 | $33.84 | $34.20 | $33.70 | $34.20 | $34.11 | 37,172 |
| 2023-11-09 | $34.59 | $34.76 | $34.09 | $34.12 | $34.03 | 42,792 |
| 2023-11-08 | $34.85 | $34.93 | $34.52 | $34.68 | $34.59 | 30,544 |
| 2023-11-07 | $34.19 | $34.33 | $33.94 | $34.10 | $34.01 | 18,685 |
| 2023-11-06 | $35.00 | $35.11 | $34.68 | $34.79 | $34.70 | 35,094 |
| 2023-11-03 | $34.20 | $34.80 | $34.20 | $34.60 | $34.60 | 43,979 |
| 2023-11-02 | $32.31 | $32.66 | $32.13 | $32.51 | $32.51 | 19,165 |
| 2023-11-01 | $30.99 | $31.49 | $30.99 | $31.40 | $31.40 | 71,561 |
| 2023-10-31 | $31.01 | $31.54 | $30.74 | $31.07 | $31.07 | 433,496 |
| 2023-10-30 | $31.00 | $31.42 | $30.97 | $31.00 | $31.00 | 31,972 |
| 2023-10-27 | $30.69 | $31.06 | $30.44 | $30.44 | $30.44 | 20,456 |
| 2023-10-26 | $30.83 | $30.83 | $30.38 | $30.42 | $30.42 | 18,735 |
| 2023-10-25 | $30.59 | $30.88 | $30.45 | $30.51 | $30.51 | 14,363 |
| 2023-10-24 | $30.69 | $31.40 | $30.69 | $31.20 | $31.20 | 27,856 |
| 2023-10-23 | $30.19 | $30.89 | $30.19 | $30.41 | $30.41 | 33,613 |
| 2023-10-20 | $30.50 | $30.73 | $30.27 | $30.30 | $30.30 | 45,876 |
| 2023-10-19 | $30.70 | $30.93 | $30.57 | $30.67 | $30.67 | 50,455 |
| 2023-10-18 | $31.46 | $32.09 | $31.38 | $31.38 | $31.38 | 20,162 |
| 2023-10-17 | $31.96 | $32.67 | $31.96 | $32.31 | $32.31 | 31,275 |
| 2023-10-16 | $32.86 | $33.13 | $32.78 | $33.13 | $33.13 | 13,759 |
| 2023-10-13 | $32.67 | $32.67 | $31.93 | $32.14 | $32.14 | 11,766 |
| 2023-10-12 | $33.33 | $33.37 | $32.67 | $32.70 | $32.70 | 28,481 |
| 2023-10-11 | $33.50 | $34.03 | $33.38 | $33.63 | $33.63 | 78,765 |
| 2023-10-10 | $32.19 | $33.18 | $32.19 | $32.91 | $32.91 | 70,937 |
| 2023-10-09 | $31.37 | $31.80 | $31.13 | $31.75 | $31.75 | 32,237 |
| 2023-10-06 | $31.20 | $32.19 | $31.20 | $32.06 | $32.06 | 14,341 |
| 2023-10-05 | $30.80 | $30.99 | $30.64 | $30.92 | $30.92 | 21,825 |
| 2023-10-04 | $30.73 | $31.10 | $30.70 | $30.97 | $30.97 | 22,304 |
| 2023-10-03 | $31.18 | $31.22 | $30.68 | $30.76 | $30.76 | 41,329 |
| 2023-10-02 | $31.72 | $31.76 | $31.45 | $31.54 | $31.54 | 18,334 |
| 2023-09-29 | $32.43 | $32.43 | $31.67 | $31.67 | $31.67 | 19,351 |
| 2023-09-28 | $31.44 | $31.89 | $31.35 | $31.75 | $31.75 | 21,010 |
| 2023-09-27 | $31.84 | $31.93 | $31.61 | $31.72 | $31.72 | 34,769 |
| 2023-09-26 | $31.67 | $31.81 | $31.39 | $31.39 | $31.39 | 32,632 |
| 2023-09-25 | $31.92 | $32.79 | $31.84 | $32.37 | $32.37 | 40,673 |
| 2023-09-22 | $32.74 | $33.36 | $32.74 | $32.87 | $32.87 | 46,590 |
| 2023-09-21 | $31.66 | $31.80 | $31.32 | $31.50 | $31.50 | 53,042 |
| 2023-09-20 | $33.51 | $33.80 | $33.03 | $33.25 | $33.25 | 28,705 |
| 2023-09-19 | $32.38 | $33.74 | $32.38 | $33.45 | $33.45 | 42,687 |
| 2023-09-18 | $33.34 | $33.52 | $33.00 | $33.19 | $33.19 | 14,796 |
| 2023-09-15 | $34.16 | $34.37 | $33.04 | $33.75 | $33.75 | 40,898 |
| 2023-09-14 | $34.04 | $34.39 | $33.92 | $33.92 | $33.92 | 6,456 |
| 2023-09-13 | $34.09 | $34.09 | $33.71 | $33.71 | $33.71 | 22,620 |
| 2023-09-12 | $34.04 | $34.35 | $34.04 | $34.28 | $34.28 | 41,121 |
| 2023-09-11 | $34.49 | $34.49 | $34.24 | $34.30 | $34.30 | 39,117 |
| 2023-09-08 | $33.52 | $33.68 | $33.24 | $33.33 | $33.33 | 22,750 |
| 2023-09-07 | $33.99 | $34.01 | $33.28 | $33.31 | $33.31 | 65,408 |
| 2023-09-06 | $34.43 | $34.98 | $34.43 | $34.60 | $34.60 | 30,905 |
| 2023-09-05 | $34.31 | $34.83 | $34.30 | $34.61 | $34.61 | 50,702 |
| 2023-09-01 | $34.31 | $34.63 | $34.19 | $34.19 | $34.19 | 31,350 |
| 2023-08-31 | $34.30 | $34.30 | $33.89 | $33.89 | $33.89 | 28,048 |
| 2023-08-30 | $34.18 | $34.20 | $34.02 | $34.09 | $34.09 | 16,063 |
| 2023-08-29 | $34.75 | $35.07 | $34.40 | $35.01 | $35.01 | 21,105 |
| 2023-08-28 | $33.76 | $34.34 | $33.74 | $34.19 | $34.19 | 20,667 |
| 2023-08-25 | $34.05 | $34.24 | $33.35 | $33.75 | $33.75 | 48,210 |
| 2023-08-24 | $34.22 | $34.22 | $33.54 | $33.58 | $33.58 | 86,054 |
| 2023-08-23 | $33.74 | $34.38 | $33.70 | $34.08 | $34.08 | 74,401 |
| 2023-08-22 | $34.24 | $34.25 | $33.67 | $33.75 | $33.75 | 28,282 |
| 2023-08-21 | $33.96 | $34.18 | $33.90 | $34.13 | $34.13 | 51,669 |
| 2023-08-18 | $33.86 | $34.22 | $33.86 | $33.90 | $33.90 | 46,593 |
| 2023-08-17 | $34.73 | $35.20 | $34.33 | $34.74 | $34.74 | 60,230 |
| 2023-08-16 | $34.15 | $34.38 | $33.91 | $33.91 | $33.91 | 35,987 |
| 2023-08-15 | $35.03 | $35.20 | $34.93 | $34.93 | $34.93 | 10,618 |
| 2023-08-14 | $34.53 | $35.03 | $34.49 | $34.97 | $34.97 | 31,028 |
| 2023-08-11 | $35.48 | $35.54 | $35.25 | $35.33 | $35.33 | 5,934 |
| 2023-08-10 | $36.90 | $37.36 | $36.48 | $36.57 | $36.57 | 30,042 |
| 2023-08-09 | $35.17 | $35.70 | $35.17 | $35.48 | $35.48 | 34,040 |
| 2023-08-08 | $36.00 | $36.00 | $35.29 | $35.70 | $35.70 | 22,010 |
| 2023-08-07 | $36.86 | $36.86 | $36.40 | $36.61 | $36.61 | 32,715 |
| 2023-08-04 | $37.49 | $37.70 | $37.14 | $37.20 | $37.20 | 15,333 |
| 2023-08-03 | $36.90 | $37.66 | $36.81 | $37.35 | $37.35 | 59,969 |
| 2023-08-02 | $37.80 | $37.80 | $36.82 | $37.15 | $37.15 | 43,465 |
| 2023-08-01 | $38.59 | $39.10 | $38.59 | $38.61 | $38.61 | 47,707 |
| 2023-07-31 | $39.48 | $39.71 | $39.14 | $39.14 | $39.14 | 43,728 |
| 2023-07-28 | $38.75 | $39.33 | $38.75 | $39.17 | $39.17 | 67,878 |
| 2023-07-27 | $37.75 | $37.84 | $36.82 | $36.82 | $36.82 | 61,887 |
| 2023-07-26 | $37.11 | $37.69 | $36.94 | $37.40 | $37.40 | 23,075 |
| 2023-07-25 | $37.65 | $37.78 | $37.43 | $37.60 | $37.60 | 41,682 |
| 2023-07-24 | $36.05 | $37.03 | $36.04 | $36.67 | $36.67 | 47,455 |
| 2023-07-21 | $36.45 | $36.45 | $36.00 | $36.12 | $36.12 | 19,881 |
| 2023-07-20 | $36.70 | $36.73 | $36.24 | $36.43 | $36.43 | 17,578 |
| 2023-07-19 | $37.89 | $37.89 | $37.39 | $37.45 | $37.45 | 17,690 |
| 2023-07-18 | $37.10 | $37.43 | $36.96 | $37.21 | $37.21 | 17,823 |
| 2023-07-17 | $36.99 | $37.92 | $36.99 | $37.68 | $37.68 | 54,335 |
| 2023-07-14 | $37.66 | $37.93 | $37.64 | $37.64 | $37.64 | 27,957 |
| 2023-07-13 | $37.37 | $37.92 | $37.37 | $37.80 | $37.80 | 81,183 |
| 2023-07-12 | $35.70 | $36.90 | $35.70 | $36.83 | $36.83 | 67,236 |
| 2023-07-11 | $34.99 | $34.99 | $34.49 | $34.87 | $34.87 | 85,378 |
| 2023-07-10 | $33.51 | $34.28 | $33.51 | $34.25 | $34.25 | 27,750 |
| 2023-07-07 | $33.73 | $34.50 | $33.54 | $34.25 | $34.25 | 64,477 |
| 2023-07-06 | $33.97 | $33.97 | $33.05 | $33.25 | $33.25 | 80,055 |
| 2023-07-05 | $35.03 | $35.16 | $34.98 | $35.11 | $35.11 | 55,756 |
| 2023-07-03 | $35.47 | $35.80 | $35.34 | $35.34 | $35.34 | 16,095 |
| 2023-06-30 | $35.98 | $36.20 | $35.60 | $36.04 | $36.04 | 33,427 |
| 2023-06-29 | $35.79 | $35.79 | $34.96 | $35.36 | $35.36 | 44,566 |
| 2023-06-28 | $36.18 | $36.30 | $35.89 | $36.20 | $36.20 | 100,573 |
| 2023-06-27 | $35.54 | $35.68 | $35.03 | $35.29 | $35.29 | 35,142 |
| 2023-06-26 | $31.84 | $32.51 | $31.84 | $32.07 | $32.07 | 35,224 |
| 2023-06-23 | $31.73 | $32.13 | $31.73 | $31.88 | $31.88 | 37,200 |
| 2023-06-22 | $32.73 | $33.40 | $32.73 | $33.25 | $33.25 | 20,637 |
| 2023-06-21 | $33.57 | $33.59 | $33.28 | $33.49 | $33.49 | 52,605 |
| 2023-06-20 | $34.68 | $34.80 | $34.04 | $34.24 | $34.24 | 42,777 |
| 2023-06-16 | $35.47 | $35.47 | $35.26 | $35.45 | $35.45 | 62,189 |
| 2023-06-15 | $34.67 | $35.50 | $34.67 | $35.47 | $35.47 | 55,570 |
| 2023-06-14 | $33.76 | $34.25 | $33.68 | $34.23 | $34.23 | 20,749 |
| 2023-06-13 | $33.73 | $34.11 | $33.73 | $33.87 | $33.87 | 34,844 |
| 2023-06-12 | $33.67 | $33.81 | $33.42 | $33.47 | $33.47 | 17,923 |
| 2023-06-09 | $33.00 | $33.46 | $32.92 | $33.06 | $33.06 | 34,053 |
| 2023-06-08 | $32.57 | $33.02 | $32.57 | $32.97 | $32.97 | 24,151 |
| 2023-06-07 | $32.72 | $33.00 | $32.43 | $32.43 | $32.43 | 54,004 |
| 2023-06-06 | $32.11 | $32.97 | $32.11 | $32.90 | $32.90 | 104,618 |
| 2023-06-05 | $32.34 | $32.99 | $32.34 | $32.70 | $32.70 | 67,380 |
| 2023-06-02 | $32.87 | $33.11 | $32.65 | $32.68 | $32.68 | 67,851 |
| 2023-06-01 | $30.96 | $31.47 | $30.96 | $31.47 | $31.47 | 236,916 |
| 2023-05-31 | $30.11 | $30.34 | $29.81 | $30.16 | $30.16 | 131,975 |
| 2023-05-30 | $31.55 | $31.55 | $30.82 | $30.97 | $30.97 | 40,655 |
| 2023-05-26 | $31.78 | $32.08 | $31.71 | $31.90 | $31.90 | 204,496 |
| 2023-05-25 | $32.00 | $32.00 | $31.29 | $31.33 | $31.33 | 134,291 |
| 2023-05-24 | $32.61 | $32.97 | $32.56 | $32.56 | $32.56 | 128,940 |
| 2023-05-23 | $33.75 | $33.76 | $33.12 | $33.12 | $33.12 | 170,066 |
| 2023-05-22 | $34.07 | $34.74 | $34.07 | $34.33 | $34.33 | 208,947 |
| 2023-05-19 | $34.41 | $34.54 | $34.10 | $34.22 | $34.22 | 175,090 |
| 2023-05-18 | $34.22 | $34.78 | $34.22 | $34.40 | $34.40 | 192,997 |
| 2023-05-17 | $34.68 | $35.77 | $34.68 | $35.64 | $35.64 | 382,712 |
| 2023-05-16 | $34.64 | $35.05 | $34.51 | $34.57 | $34.57 | 196,303 |
| 2023-05-15 | $33.81 | $34.54 | $33.81 | $34.47 | $34.47 | 161,053 |
| 2023-05-12 | $32.95 | $33.04 | $32.54 | $32.54 | $32.54 | 62,131 |
| 2023-05-11 | $33.24 | $33.82 | $33.24 | $33.74 | $33.74 | 194,459 |
| 2023-05-10 | $33.25 | $33.44 | $33.03 | $33.21 | $33.21 | 221,547 |
| 2023-05-09 | $32.86 | $33.01 | $32.57 | $32.60 | $32.60 | 295,655 |
| 2023-05-08 | $34.67 | $34.67 | $34.40 | $34.42 | $34.42 | 118,938 |
| 2023-05-05 | $34.50 | $34.89 | $34.41 | $34.78 | $34.78 | 327,727 |
| 2023-05-04 | $33.98 | $34.05 | $33.75 | $33.99 | $33.99 | 161,412 |
| 2023-05-03 | $34.24 | $34.50 | $34.09 | $34.29 | $34.29 | 155,035 |
| 2023-05-02 | $34.66 | $34.66 | $34.29 | $34.45 | $34.45 | 178,487 |
| 2023-05-01 | $34.83 | $35.51 | $34.83 | $35.18 | $35.18 | 14,137 |
| 2023-04-28 | $35.22 | $35.68 | $35.07 | $35.45 | $35.45 | 31,628 |
| 2023-04-27 | $35.25 | $35.42 | $35.15 | $35.26 | $35.26 | 28,374 |
| 2023-04-26 | $35.06 | $35.25 | $34.95 | $34.95 | $34.95 | 17,508 |
| 2023-04-25 | $34.55 | $34.59 | $34.13 | $34.13 | $34.13 | 8,080 |
| 2023-04-24 | $35.25 | $35.31 | $34.77 | $34.90 | $34.90 | 33,491 |
| 2023-04-21 | $35.93 | $36.03 | $35.77 | $35.79 | $35.79 | 18,784 |
| 2023-04-20 | $36.32 | $36.57 | $36.15 | $36.26 | $36.26 | 82,557 |
| 2023-04-19 | $36.43 | $36.88 | $36.43 | $36.58 | $36.58 | 18,807 |
| 2023-04-18 | $37.42 | $37.51 | $36.88 | $37.15 | $37.15 | 46,260 |
| 2023-04-17 | $36.90 | $37.04 | $36.55 | $36.97 | $36.97 | 50,303 |
| 2023-04-14 | $35.71 | $35.82 | $35.24 | $35.33 | $35.33 | 95,570 |
| 2023-04-13 | $34.99 | $35.25 | $34.86 | $34.97 | $34.97 | 41,549 |
| 2023-04-12 | $33.94 | $33.94 | $32.94 | $33.03 | $33.03 | 32,474 |
| 2023-04-11 | $34.84 | $34.94 | $34.46 | $34.58 | $34.58 | 56,562 |
| 2023-04-10 | $35.00 | $36.43 | $35.00 | $35.43 | $35.43 | 60,197 |
| 2023-04-06 | $35.38 | $35.93 | $34.88 | $35.86 | $35.86 | 65,292 |
| 2023-04-05 | $36.31 | $36.34 | $35.49 | $35.91 | $35.91 | 28,748 |
| 2023-04-04 | $37.18 | $37.20 | $36.70 | $37.09 | $37.09 | 41,866 |
| 2023-04-03 | $36.95 | $37.12 | $36.78 | $36.91 | $36.91 | 30,365 |
| 2023-03-31 | $37.20 | $37.34 | $36.62 | $36.66 | $36.66 | 63,943 |
| 2023-03-30 | $37.26 | $37.45 | $36.90 | $37.35 | $37.35 | 39,054 |
| 2023-03-29 | $36.92 | $37.07 | $36.71 | $36.85 | $36.85 | 77,244 |
| 2023-03-28 | $36.07 | $36.39 | $35.83 | $36.39 | $36.39 | 111,022 |
| 2023-03-27 | $35.01 | $35.23 | $34.75 | $35.00 | $35.00 | 21,909 |
| 2023-03-24 | $36.61 | $36.82 | $36.32 | $36.61 | $36.61 | 50,258 |
| 2023-03-23 | $36.70 | $37.24 | $36.65 | $36.97 | $36.97 | 92,337 |
| 2023-03-22 | $34.17 | $35.41 | $34.17 | $34.74 | $34.74 | 69,068 |
| 2023-03-21 | $33.62 | $34.02 | $33.34 | $33.65 | $33.65 | 38,201 |
| 2023-03-20 | $33.40 | $33.50 | $33.08 | $33.15 | $33.15 | 89,735 |
| 2023-03-17 | $33.10 | $33.13 | $32.58 | $32.74 | $32.74 | 87,683 |
| 2023-03-16 | $32.66 | $33.55 | $32.59 | $33.54 | $33.54 | 56,989 |
| 2023-03-15 | $32.81 | $33.41 | $32.79 | $33.35 | $33.35 | 41,215 |
| 2023-03-14 | $34.47 | $34.77 | $34.37 | $34.66 | $34.66 | 55,792 |
| 2023-03-13 | $33.12 | $34.00 | $33.12 | $33.78 | $33.78 | 56,642 |
| 2023-03-10 | $33.36 | $33.64 | $33.12 | $33.16 | $33.16 | 40,323 |
| 2023-03-09 | $33.99 | $34.05 | $33.47 | $33.47 | $33.47 | 36,627 |
| 2023-03-08 | $34.72 | $34.86 | $34.43 | $34.69 | $34.69 | 54,926 |
| 2023-03-07 | $35.43 | $35.56 | $34.75 | $34.90 | $34.90 | 38,681 |
| 2023-03-06 | $35.93 | $36.15 | $35.73 | $35.73 | $35.73 | 59,677 |
| 2023-03-03 | $35.47 | $36.17 | $35.47 | $36.16 | $36.16 | 48,744 |
| 2023-03-02 | $35.42 | $36.53 | $35.42 | $36.49 | $36.49 | 56,742 |
| 2023-03-01 | $37.56 | $37.56 | $37.07 | $37.18 | $37.18 | 88,613 |
| 2023-02-28 | $35.38 | $35.65 | $35.21 | $35.40 | $35.40 | 84,542 |
| 2023-02-27 | $35.15 | $35.19 | $34.79 | $34.90 | $34.90 | 25,220 |
| 2023-02-24 | $34.43 | $34.57 | $33.83 | $34.06 | $34.06 | 24,353 |
| 2023-02-23 | $36.01 | $36.01 | $35.11 | $35.40 | $35.40 | 12,349 |
| 2023-02-22 | $35.59 | $35.69 | $35.00 | $35.40 | $35.40 | 71,702 |
| 2023-02-21 | $34.78 | $35.60 | $34.77 | $35.19 | $35.19 | 73,677 |
| 2023-02-17 | $37.39 | $37.43 | $37.07 | $37.40 | $37.40 | 39,025 |
| 2023-02-16 | $37.97 | $38.62 | $37.88 | $38.35 | $38.35 | 48,443 |
| 2023-02-15 | $38.20 | $38.40 | $37.93 | $38.37 | $38.37 | 79,636 |
| 2023-02-14 | $38.20 | $38.73 | $38.07 | $38.41 | $38.41 | 99,161 |
| 2023-02-13 | $38.50 | $39.12 | $38.50 | $38.90 | $38.90 | 33,016 |
| 2023-02-10 | $38.46 | $38.46 | $37.83 | $38.15 | $38.15 | 32,278 |
| 2023-02-09 | $39.03 | $39.11 | $38.21 | $38.38 | $38.38 | 67,178 |
| 2023-02-08 | $38.21 | $38.21 | $37.91 | $38.06 | $38.06 | 43,415 |
| 2023-02-07 | $37.99 | $38.28 | $37.66 | $38.05 | $38.05 | 58,722 |
| 2023-02-06 | $37.66 | $37.93 | $37.53 | $37.83 | $37.83 | 108,521 |
| 2023-02-03 | $39.00 | $39.26 | $38.53 | $39.03 | $39.03 | 104,656 |
| 2023-02-02 | $39.27 | $39.46 | $38.82 | $39.03 | $39.03 | 104,656 |
| 2023-02-01 | $38.42 | $39.13 | $38.27 | $39.00 | $39.00 | 43,397 |
| 2023-01-31 | $38.27 | $38.75 | $38.26 | $38.75 | $38.75 | 40,958 |
| 2023-01-30 | $38.91 | $38.91 | $38.37 | $38.50 | $38.50 | 65,523 |
| 2023-01-27 | $40.78 | $41.11 | $40.64 | $40.90 | $40.90 | 60,923 |
| 2023-01-26 | $40.91 | $41.50 | $40.39 | $40.72 | $40.72 | 105,865 |
| 2023-01-25 | $39.38 | $39.93 | $39.19 | $39.93 | $39.93 | 56,194 |
| 2023-01-24 | $39.60 | $40.26 | $39.60 | $40.18 | $40.18 | 68,286 |
| 2023-01-23 | $39.23 | $39.84 | $39.23 | $39.84 | $39.84 | 51,517 |
| 2023-01-20 | $39.06 | $39.72 | $39.06 | $39.72 | $39.72 | 96,936 |
| 2023-01-19 | $38.62 | $39.02 | $38.40 | $38.84 | $38.84 | 82,450 |
| 2023-01-18 | $39.71 | $39.92 | $38.67 | $38.67 | $38.67 | 31,927 |
| 2023-01-17 | $39.16 | $39.40 | $39.04 | $39.33 | $39.33 | 106,388 |
| 2023-01-13 | $39.67 | $40.13 | $39.62 | $40.07 | $40.07 | 108,902 |
| 2023-01-12 | $39.43 | $39.55 | $38.78 | $39.14 | $39.14 | 336,136 |
| 2023-01-11 | $39.50 | $39.55 | $38.93 | $39.21 | $39.21 | 79,089 |
| 2023-01-10 | $38.03 | $38.45 | $37.82 | $38.29 | $38.29 | 112,701 |
| 2023-01-09 | $38.35 | $38.54 | $38.05 | $38.17 | $38.17 | 138,757 |
| 2023-01-06 | $36.50 | $37.27 | $36.13 | $37.25 | $37.25 | 54,936 |
| 2023-01-05 | $35.10 | $35.69 | $35.10 | $35.55 | $35.55 | 94,827 |
| 2023-01-04 | $36.27 | $36.93 | $36.13 | $36.90 | $36.90 | 188,300 |
| 2023-01-03 | $35.03 | $35.32 | $34.83 | $35.14 | $35.14 | 115,300 |
| 2022-12-30 | $33.00 | $33.29 | $32.57 | $33.00 | $33.00 | 108,736 |
| 2022-12-29 | $33.49 | $33.75 | $33.45 | $33.58 | $33.58 | 79,664 |
| 2022-12-28 | $32.98 | $33.10 | $32.33 | $32.49 | $32.49 | 103,094 |
| 2022-12-27 | $32.25 | $32.77 | $32.17 | $32.77 | $32.77 | 149,697 |
| 2022-12-23 | $31.05 | $32.30 | $31.05 | $31.97 | $31.97 | 61,240 |
| 2022-12-22 | $32.61 | $32.65 | $32.03 | $32.24 | $32.24 | 109,692 |
| 2022-12-21 | $32.08 | $32.73 | $32.04 | $32.45 | $32.45 | 106,358 |
| 2022-12-20 | $31.95 | $32.09 | $31.62 | $31.73 | $31.73 | 76,687 |
| 2022-12-19 | $32.98 | $33.03 | $32.17 | $32.20 | $32.20 | 152,587 |
| 2022-12-16 | $32.19 | $32.19 | $31.34 | $31.36 | $31.36 | 38,984 |
| 2022-12-15 | $32.62 | $32.74 | $31.54 | $31.67 | $31.67 | 65,679 |
| 2022-12-14 | $33.16 | $33.50 | $32.97 | $33.18 | $33.18 | 74,959 |
| 2022-12-13 | $33.44 | $33.48 | $32.77 | $32.86 | $32.86 | 156,244 |
| 2022-12-12 | $31.81 | $31.93 | $31.46 | $31.62 | $31.62 | 77,667 |
| 2022-12-09 | $32.19 | $32.39 | $31.70 | $31.70 | $31.70 | 80,992 |
| 2022-12-08 | $31.58 | $31.82 | $31.46 | $31.70 | $31.70 | 46,706 |
| 2022-12-07 | $31.18 | $31.27 | $30.94 | $31.09 | $31.09 | 78,332 |
| 2022-12-06 | $30.85 | $30.86 | $30.30 | $30.44 | $30.44 | 78,774 |
| 2022-12-05 | $31.52 | $31.71 | $30.49 | $30.66 | $30.66 | 131,440 |
| 2022-12-02 | $30.40 | $30.84 | $30.33 | $30.70 | $30.70 | 49,726 |
| 2022-12-01 | $30.05 | $30.33 | $29.57 | $30.31 | $30.31 | 93,943 |
| 2022-11-30 | $31.06 | $31.27 | $30.44 | $30.67 | $30.67 | 145,238 |
| 2022-11-29 | $29.27 | $29.40 | $29.10 | $29.22 | $29.22 | 65,975 |
| 2022-11-28 | $28.58 | $29.34 | $28.58 | $28.95 | $28.95 | 199,762 |
| 2022-11-25 | $28.36 | $28.65 | $28.36 | $28.43 | $28.43 | 36,230 |
| 2022-11-23 | $28.30 | $28.70 | $28.30 | $28.57 | $28.57 | 56,766 |
| 2022-11-22 | $27.93 | $27.93 | $27.59 | $27.89 | $27.89 | 97,726 |
| 2022-11-21 | $28.72 | $28.77 | $28.38 | $28.39 | $28.39 | 48,154 |
| 2022-11-18 | $29.76 | $29.76 | $29.16 | $29.43 | $29.43 | 24,990 |
| 2022-11-17 | $29.12 | $30.40 | $29.12 | $30.30 | $30.30 | 95,936 |
| 2022-11-16 | $30.50 | $31.00 | $29.55 | $29.87 | $29.87 | 152,685 |
| 2022-11-15 | $28.77 | $29.24 | $28.41 | $28.51 | $28.51 | 222,645 |
| 2022-11-14 | $27.11 | $27.64 | $27.00 | $27.34 | $27.34 | 177,810 |
| 2022-11-11 | $27.42 | $27.73 | $27.33 | $27.46 | $27.46 | 236,989 |
| 2022-11-10 | $24.70 | $25.48 | $24.70 | $25.43 | $25.43 | 271,756 |
| 2022-11-09 | $23.61 | $23.71 | $23.16 | $23.16 | $23.16 | 181,563 |
| 2022-11-08 | $23.95 | $24.57 | $23.90 | $24.45 | $24.45 | 200,862 |
| 2022-11-07 | $24.97 | $25.02 | $24.70 | $24.70 | $24.70 | 57,534 |
| 2022-11-04 | $23.90 | $24.36 | $23.60 | $24.20 | $24.20 | 259,760 |
| 2022-11-03 | $21.53 | $22.14 | $21.53 | $21.91 | $21.91 | 35,889 |
| 2022-11-02 | $22.93 | $22.95 | $22.27 | $22.37 | $22.37 | 213,684 |
| 2022-11-01 | $22.67 | $22.94 | $21.97 | $21.97 | $21.97 | 332,051 |
| 2022-10-31 | $20.53 | $20.72 | $20.41 | $20.42 | $20.42 | 153,997 |
| 2022-10-28 | $19.76 | $19.86 | $19.23 | $19.49 | $19.49 | 190,235 |
| 2022-10-27 | $20.94 | $21.00 | $20.33 | $20.33 | $20.33 | 202,212 |
| 2022-10-26 | $20.14 | $20.89 | $20.14 | $20.77 | $20.77 | 62,634 |
| 2022-10-25 | $18.93 | $19.47 | $18.93 | $19.18 | $19.18 | 176,597 |
| 2022-10-24 | $19.45 | $19.45 | $18.33 | $18.82 | $18.82 | 244,065 |
| 2022-10-21 | $22.61 | $23.07 | $22.45 | $23.03 | $23.03 | 46,259 |
| 2022-10-20 | $22.77 | $23.50 | $22.61 | $22.82 | $22.82 | 221,619 |
| 2022-10-19 | $23.32 | $23.47 | $22.87 | $22.89 | $22.89 | 95,306 |
| 2022-10-18 | $24.97 | $25.03 | $24.35 | $24.77 | $24.77 | 132,407 |
| 2022-10-17 | $23.94 | $24.65 | $23.92 | $24.49 | $24.49 | 47,117 |
| 2022-10-14 | $23.95 | $24.20 | $23.00 | $23.83 | $23.83 | 257,356 |
| 2022-10-13 | $23.06 | $23.51 | $22.70 | $23.29 | $23.29 | 165,827 |
| 2022-10-12 | $24.24 | $24.39 | $24.00 | $24.05 | $24.05 | 49,614 |
| 2022-10-11 | $24.58 | $24.95 | $24.31 | $24.41 | $24.41 | 224,677 |
| 2022-10-10 | $25.44 | $25.44 | $24.79 | $24.88 | $24.88 | 123,144 |
| 2022-10-07 | $26.18 | $26.28 | $25.64 | $25.85 | $25.85 | 71,070 |
| 2022-10-06 | $27.25 | $27.29 | $26.53 | $26.58 | $26.58 | 54,293 |
| 2022-10-05 | $26.00 | $26.56 | $25.58 | $26.34 | $26.29 | 183,809 |
| 2022-10-04 | $25.92 | $26.99 | $25.89 | $26.58 | $26.53 | 214,299 |
| 2022-10-03 | $24.88 | $25.60 | $24.88 | $25.55 | $25.50 | 40,796 |
| 2022-09-30 | $24.91 | $25.36 | $24.80 | $24.80 | $24.75 | 91,824 |
| 2022-09-29 | $24.61 | $24.61 | $24.01 | $24.46 | $24.41 | 119,565 |
| 2022-09-28 | $24.87 | $25.54 | $24.87 | $25.53 | $25.48 | 61,746 |
| 2022-09-27 | $25.74 | $25.78 | $25.05 | $25.17 | $25.12 | 91,312 |
| 2022-09-26 | $25.26 | $26.53 | $25.25 | $25.66 | $25.61 | 155,614 |
| 2022-09-23 | $24.60 | $25.25 | $24.60 | $24.91 | $24.86 | 35,195 |
| 2022-09-22 | $26.01 | $26.06 | $25.61 | $25.69 | $25.64 | 36,178 |
| 2022-09-21 | $26.67 | $27.04 | $26.24 | $26.44 | $26.39 | 105,360 |
| 2022-09-20 | $26.43 | $27.08 | $26.43 | $26.71 | $26.66 | 75,354 |
| 2022-09-19 | $25.81 | $26.83 | $25.81 | $26.59 | $26.54 | 50,227 |
| 2022-09-16 | $27.00 | $27.17 | $26.58 | $26.82 | $26.77 | 172,767 |
| 2022-09-15 | $27.99 | $28.53 | $27.68 | $27.69 | $27.64 | 69,001 |
| 2022-09-14 | $28.18 | $28.49 | $27.96 | $28.42 | $28.37 | 158,899 |
| 2022-09-13 | $28.06 | $28.40 | $27.84 | $27.88 | $27.82 | 83,348 |
| 2022-09-12 | $29.00 | $29.52 | $28.99 | $29.18 | $29.12 | 116,637 |
| 2022-09-09 | $29.00 | $29.18 | $28.59 | $28.75 | $28.69 | 82,540 |
| 2022-09-08 | $27.33 | $27.90 | $27.33 | $27.59 | $27.54 | 135,377 |
| 2022-09-07 | $27.32 | $27.58 | $27.29 | $27.50 | $27.45 | 145,622 |
| 2022-09-06 | $27.80 | $27.84 | $27.24 | $27.36 | $27.31 | 208,580 |
| 2022-09-02 | $28.17 | $28.28 | $27.55 | $27.59 | $27.54 | 108,426 |
| 2022-09-01 | $27.68 | $27.85 | $27.00 | $27.29 | $27.23 | 83,876 |
| 2022-08-31 | $28.80 | $28.98 | $28.29 | $28.29 | $28.24 | 277,512 |
| 2022-08-30 | $29.45 | $29.47 | $28.39 | $28.62 | $28.56 | 59,259 |
| 2022-08-29 | $29.36 | $30.20 | $29.36 | $29.73 | $29.67 | 37,960 |
| 2022-08-26 | $31.05 | $31.37 | $29.96 | $30.13 | $30.07 | 76,402 |
| 2022-08-25 | $30.38 | $31.10 | $30.30 | $31.00 | $30.94 | 131,647 |
| 2022-08-24 | $29.01 | $29.01 | $28.52 | $28.62 | $28.56 | 461,543 |
| 2022-08-23 | $29.00 | $29.47 | $28.81 | $28.90 | $28.84 | 103,037 |
| 2022-08-22 | $29.29 | $29.29 | $28.65 | $28.79 | $28.73 | 157,781 |
| 2022-08-19 | $28.88 | $29.46 | $28.88 | $28.97 | $28.91 | 49,707 |
| 2022-08-18 | $30.45 | $30.82 | $29.87 | $30.00 | $29.94 | 41,578 |
| 2022-08-17 | $31.09 | $31.44 | $30.75 | $31.02 | $30.96 | 111,944 |
| 2022-08-16 | $30.99 | $31.48 | $30.99 | $31.33 | $31.27 | 255,020 |
| 2022-08-15 | $30.39 | $30.59 | $30.15 | $30.35 | $30.29 | 70,903 |
| 2022-08-12 | $30.07 | $30.44 | $30.04 | $30.42 | $30.36 | 60,205 |
| 2022-08-11 | $30.44 | $31.22 | $30.44 | $30.45 | $30.39 | 181,259 |
| 2022-08-10 | $30.00 | $30.26 | $29.79 | $29.94 | $29.88 | 131,830 |
| 2022-08-09 | $29.66 | $30.21 | $29.66 | $29.83 | $29.77 | 110,141 |
| 2022-08-08 | $29.24 | $30.37 | $29.24 | $30.27 | $30.21 | 296,696 |
| 2022-08-05 | $28.70 | $29.18 | $28.59 | $28.97 | $28.97 | 67,870 |
| 2022-08-04 | $29.61 | $29.71 | $28.93 | $29.07 | $29.07 | 52,663 |
| 2022-08-03 | $28.44 | $29.08 | $28.07 | $29.06 | $29.06 | 61,234 |
| 2022-08-02 | $28.00 | $28.26 | $27.59 | $27.85 | $27.85 | 71,238 |
| 2022-08-01 | $28.26 | $28.89 | $28.04 | $28.64 | $28.64 | 98,255 |
| 2022-07-29 | $28.31 | $28.60 | $28.15 | $28.26 | $28.26 | 140,500 |
| 2022-07-28 | $30.00 | $30.18 | $29.50 | $29.88 | $29.88 | 53,802 |
| 2022-07-27 | $29.19 | $29.86 | $29.16 | $29.83 | $29.83 | 57,132 |
| 2022-07-26 | $30.00 | $30.28 | $28.78 | $29.86 | $29.86 | 34,425 |
| 2022-07-25 | $30.02 | $30.50 | $29.77 | $30.04 | $30.04 | 78,145 |
| 2022-07-22 | $31.00 | $31.57 | $30.62 | $30.73 | $30.73 | 103,873 |
| 2022-07-21 | $31.29 | $31.57 | $30.95 | $31.37 | $31.37 | 75,991 |
| 2022-07-20 | $30.85 | $31.21 | $30.85 | $31.05 | $31.05 | 73,322 |
| 2022-07-19 | $30.87 | $31.14 | $30.77 | $30.94 | $30.94 | 38,221 |
| 2022-07-18 | $30.24 | $30.24 | $29.24 | $29.65 | $29.65 | 92,827 |
| 2022-07-15 | $28.52 | $28.88 | $28.30 | $28.80 | $28.80 | 94,997 |
| 2022-07-14 | $29.48 | $29.48 | $28.58 | $28.88 | $28.88 | 53,609 |
| 2022-07-13 | $29.43 | $29.90 | $28.63 | $29.53 | $29.53 | 244,088 |
| 2022-07-12 | $30.75 | $31.17 | $30.56 | $30.68 | $30.68 | 95,832 |
| 2022-07-11 | $31.00 | $31.00 | $30.16 | $30.16 | $30.16 | 68,657 |
| 2022-07-08 | $31.77 | $31.91 | $31.25 | $31.43 | $31.43 | 184,446 |
| 2022-07-07 | $32.95 | $34.10 | $32.95 | $33.92 | $33.92 | 168,490 |
| 2022-07-06 | $31.33 | $31.68 | $31.02 | $31.40 | $31.40 | 255,425 |
| 2022-07-05 | $31.64 | $32.40 | $31.07 | $32.05 | $32.05 | 693,705 |
| 2022-07-01 | $30.22 | $31.03 | $30.07 | $30.83 | $30.83 | 372,588 |
| 2022-06-30 | $28.99 | $29.52 | $28.59 | $29.16 | $29.16 | 254,499 |
| 2022-06-29 | $28.35 | $29.01 | $28.35 | $28.99 | $28.99 | 160,083 |
| 2022-06-28 | $28.73 | $28.98 | $28.08 | $28.28 | $28.28 | 167,411 |
| 2022-06-27 | $30.63 | $30.70 | $28.90 | $29.17 | $29.17 | 499,027 |
| 2022-06-24 | $23.33 | $24.30 | $23.33 | $24.30 | $24.30 | 105,226 |
| 2022-06-23 | $22.24 | $23.23 | $22.24 | $23.03 | $23.03 | 67,349 |
| 2022-06-22 | $22.51 | $23.17 | $22.51 | $22.84 | $22.84 | 46,480 |
| 2022-06-21 | $22.85 | $23.34 | $22.85 | $23.24 | $23.24 | 113,067 |
| 2022-06-17 | $22.61 | $23.58 | $22.33 | $22.46 | $22.46 | 70,308 |
| 2022-06-16 | $22.40 | $22.40 | $21.57 | $21.74 | $21.74 | 110,552 |
| 2022-06-15 | $22.06 | $23.00 | $22.06 | $22.94 | $22.94 | 121,547 |
| 2022-06-14 | $21.94 | $21.94 | $21.42 | $21.81 | $21.81 | 96,614 |
| 2022-06-13 | $21.80 | $21.91 | $21.32 | $21.49 | $21.49 | 122,458 |
| 2022-06-10 | $22.71 | $22.82 | $22.31 | $22.32 | $22.32 | 129,699 |
| 2022-06-09 | $23.87 | $23.95 | $23.30 | $23.30 | $23.30 | 91,685 |
| 2022-06-08 | $23.56 | $24.18 | $23.49 | $24.13 | $24.13 | 195,578 |
| 2022-06-07 | $20.99 | $21.91 | $20.99 | $21.86 | $21.86 | 81,551 |
| 2022-06-06 | $22.11 | $22.39 | $21.91 | $21.95 | $21.95 | 59,738 |
| 2022-06-03 | $21.36 | $21.46 | $21.21 | $21.23 | $21.23 | 61,826 |
| 2022-06-02 | $21.14 | $21.69 | $21.03 | $21.64 | $21.64 | 63,563 |
| 2022-06-01 | $21.97 | $21.97 | $21.27 | $21.43 | $21.43 | 89,695 |
| 2022-05-31 | $22.02 | $22.10 | $21.61 | $21.66 | $21.66 | 171,258 |
| 2022-05-27 | $20.19 | $20.38 | $20.09 | $20.30 | $20.30 | 87,316 |
| 2022-05-26 | $19.85 | $20.40 | $19.81 | $20.24 | $20.24 | 82,515 |
| 2022-05-25 | $18.82 | $19.47 | $18.82 | $19.37 | $19.37 | 119,690 |
| 2022-05-24 | $18.82 | $18.85 | $18.54 | $18.83 | $18.83 | 80,402 |
| 2022-05-23 | $20.05 | $20.19 | $19.87 | $20.02 | $20.02 | 107,203 |
| 2022-05-20 | $20.55 | $20.55 | $19.94 | $20.34 | $20.34 | 115,930 |
| 2022-05-19 | $19.54 | $20.28 | $19.41 | $20.06 | $20.06 | 92,985 |
| 2022-05-18 | $20.06 | $20.29 | $19.38 | $19.40 | $19.40 | 207,603 |
| 2022-05-17 | $21.16 | $21.40 | $20.82 | $21.10 | $21.10 | 106,357 |
| 2022-05-16 | $19.30 | $19.65 | $19.20 | $19.39 | $19.39 | 77,131 |
| 2022-05-13 | $18.74 | $20.07 | $18.74 | $19.91 | $19.91 | 119,247 |
| 2022-05-12 | $18.68 | $19.67 | $18.57 | $19.55 | $19.55 | 122,085 |
| 2022-05-11 | $18.59 | $19.60 | $18.59 | $18.77 | $18.77 | 169,318 |
| 2022-05-10 | $18.52 | $18.63 | $17.77 | $17.97 | $17.97 | 160,877 |
| 2022-05-09 | $17.92 | $18.01 | $17.48 | $17.48 | $17.48 | 174,348 |
| 2022-05-06 | $18.36 | $18.76 | $18.01 | $18.38 | $18.38 | 117,860 |
| 2022-05-05 | $19.23 | $19.27 | $18.15 | $18.26 | $18.26 | 132,366 |
| 2022-05-04 | $19.36 | $20.18 | $19.19 | $20.18 | $20.18 | 70,455 |
| 2022-05-03 | $20.27 | $20.42 | $20.20 | $20.26 | $20.26 | 66,523 |
| 2022-05-02 | $19.63 | $20.09 | $19.52 | $19.82 | $19.82 | 231,959 |
| 2022-04-29 | $20.28 | $20.60 | $20.10 | $20.10 | $20.10 | 156,735 |
| 2022-04-28 | $19.22 | $19.22 | $18.51 | $18.87 | $18.87 | 159,224 |
| 2022-04-27 | $18.85 | $19.32 | $18.85 | $19.05 | $19.05 | 106,756 |
| 2022-04-26 | $19.38 | $19.38 | $18.85 | $18.85 | $18.85 | 124,282 |
| 2022-04-25 | $19.00 | $19.46 | $18.89 | $19.41 | $19.41 | 240,952 |
| 2022-04-22 | $19.01 | $19.53 | $19.00 | $19.00 | $19.00 | 72,459 |
| 2022-04-21 | $19.54 | $19.70 | $19.00 | $19.07 | $19.07 | 182,131 |
| 2022-04-20 | $20.10 | $20.20 | $19.63 | $19.69 | $19.69 | 208,982 |
| 2022-04-19 | $20.30 | $20.65 | $20.24 | $20.63 | $20.63 | 177,165 |
| 2022-04-18 | $20.82 | $20.98 | $20.44 | $20.85 | $20.85 | 109,212 |
| 2022-04-14 | $21.20 | $21.20 | $20.68 | $20.78 | $20.78 | 161,367 |
| 2022-04-13 | $20.95 | $21.77 | $20.94 | $21.64 | $21.64 | 208,711 |
| 2022-04-12 | $21.98 | $22.20 | $21.59 | $21.60 | $21.60 | 113,612 |
| 2022-04-11 | $21.84 | $22.56 | $21.84 | $22.07 | $22.07 | 62,536 |
| 2022-04-08 | $21.51 | $21.88 | $21.51 | $21.78 | $21.78 | 34,464 |
| 2022-04-07 | $22.40 | $22.45 | $21.89 | $22.11 | $22.11 | 72,185 |
| 2022-04-06 | $23.20 | $23.20 | $22.40 | $22.68 | $22.68 | 79,528 |
| 2022-04-05 | $24.67 | $24.67 | $23.94 | $24.01 | $24.01 | 105,091 |
| 2022-04-04 | $24.28 | $24.65 | $24.27 | $24.59 | $24.59 | 99,194 |
| 2022-04-01 | $23.63 | $23.63 | $23.26 | $23.38 | $23.38 | 54,267 |
| 2022-03-31 | $23.00 | $23.02 | $22.57 | $22.57 | $22.57 | 128,145 |
| 2022-03-30 | $23.81 | $23.98 | $23.24 | $23.41 | $23.41 | 127,856 |
| 2022-03-29 | $22.67 | $23.43 | $22.67 | $23.24 | $23.24 | 136,054 |
| 2022-03-28 | $22.13 | $22.44 | $21.70 | $22.24 | $22.24 | 206,707 |
| 2022-03-25 | $21.91 | $22.16 | $21.75 | $22.01 | $22.01 | 163,598 |
| 2022-03-24 | $22.48 | $22.81 | $22.15 | $22.69 | $22.69 | 197,337 |
| 2022-03-23 | $23.03 | $23.41 | $22.81 | $23.00 | $23.00 | 232,283 |
| 2022-03-22 | $24.63 | $25.22 | $24.44 | $25.02 | $25.02 | 155,055 |
| 2022-03-21 | $25.00 | $25.00 | $23.64 | $23.86 | $23.86 | 367,189 |
| 2022-03-18 | $23.74 | $25.35 | $23.62 | $25.11 | $25.11 | 134,664 |
| 2022-03-17 | $23.99 | $24.05 | $23.48 | $23.86 | $23.86 | 122,845 |
| 2022-03-16 | $23.38 | $25.31 | $23.33 | $25.21 | $25.21 | 238,197 |
| 2022-03-15 | $19.34 | $19.88 | $19.02 | $19.54 | $19.54 | 372,679 |
| 2022-03-14 | $20.28 | $20.67 | $20.00 | $20.20 | $20.20 | 275,566 |
| 2022-03-11 | $24.12 | $24.12 | $22.77 | $22.79 | $22.79 | 312,539 |
| 2022-03-10 | $23.96 | $24.08 | $23.19 | $23.36 | $23.36 | 1,315,918 |
| 2022-03-09 | $23.45 | $24.49 | $23.45 | $24.33 | $24.33 | 422,081 |
| 2022-03-08 | $22.57 | $22.74 | $21.90 | $22.19 | $22.19 | 343,575 |
| 2022-03-07 | $21.50 | $21.81 | $20.88 | $20.95 | $20.95 | 324,959 |
| 2022-03-04 | $21.52 | $21.58 | $21.12 | $21.32 | $21.32 | 571,035 |
| 2022-03-03 | $24.41 | $24.46 | $23.77 | $23.81 | $23.81 | 242,511 |
| 2022-03-02 | $25.00 | $25.00 | $24.31 | $24.73 | $24.73 | 206,477 |
| 2022-03-01 | $25.44 | $25.44 | $25.11 | $25.21 | $25.21 | 376,390 |
| 2022-02-28 | $25.16 | $25.33 | $24.99 | $25.24 | $25.24 | 261,968 |
| 2022-02-25 | $25.18 | $25.29 | $24.75 | $25.16 | $25.16 | 140,616 |
| 2022-02-24 | $24.74 | $25.63 | $24.50 | $25.32 | $25.32 | 347,500 |
| 2022-02-23 | $27.08 | $27.08 | $26.32 | $26.40 | $26.40 | 349,337 |
| 2022-02-22 | $26.96 | $27.47 | $26.88 | $27.10 | $27.10 | 389,255 |
| 2022-02-18 | $29.64 | $29.79 | $29.26 | $29.46 | $29.46 | 66,604 |
| 2022-02-17 | $30.26 | $30.49 | $29.96 | $29.99 | $29.99 | 89,436 |
| 2022-02-16 | $30.29 | $30.72 | $30.07 | $30.64 | $30.64 | 122,786 |
| 2022-02-15 | $30.92 | $30.92 | $30.19 | $30.70 | $30.70 | 186,558 |
| 2022-02-14 | $30.99 | $30.99 | $30.14 | $30.59 | $30.59 | 200,714 |
| 2022-02-11 | $31.43 | $32.37 | $31.17 | $31.20 | $31.20 | 52,801 |
| 2022-02-10 | $32.01 | $32.68 | $31.86 | $31.86 | $31.86 | 52,160 |
| 2022-02-09 | $33.01 | $33.03 | $32.62 | $32.85 | $32.85 | 118,299 |
| 2022-02-08 | $31.65 | $32.13 | $31.59 | $32.00 | $32.00 | 69,635 |
| 2022-02-07 | $32.01 | $32.13 | $31.61 | $31.85 | $31.85 | 65,325 |
| 2022-02-04 | $32.34 | $32.41 | $31.88 | $32.39 | $32.39 | 65,282 |
| 2022-02-03 | $32.40 | $32.40 | $31.87 | $31.95 | $31.95 | 45,030 |
| 2022-02-02 | $32.84 | $32.84 | $32.27 | $32.42 | $32.42 | 52,690 |
| 2022-02-01 | $33.12 | $33.13 | $32.69 | $33.13 | $33.13 | 65,883 |
| 2022-01-31 | $31.61 | $32.57 | $31.53 | $32.46 | $32.46 | 86,924 |
| 2022-01-28 | $30.26 | $30.66 | $30.06 | $30.66 | $30.66 | 127,332 |
| 2022-01-27 | $30.88 | $30.92 | $30.26 | $30.26 | $30.26 | 157,248 |
| 2022-01-26 | $32.26 | $32.26 | $31.29 | $31.29 | $31.29 | 125,892 |
| 2022-01-25 | $31.52 | $32.07 | $31.33 | $31.75 | $31.75 | 163,317 |
| 2022-01-24 | $32.65 | $33.21 | $32.25 | $33.02 | $33.02 | 218,705 |
| 2022-01-21 | $34.02 | $34.18 | $33.65 | $33.65 | $33.65 | 134,302 |
| 2022-01-20 | $34.58 | $35.04 | $34.30 | $34.32 | $34.32 | 148,834 |
| 2022-01-19 | $32.69 | $32.88 | $32.42 | $32.56 | $32.56 | 166,679 |
| 2022-01-18 | $32.73 | $32.89 | $32.39 | $32.56 | $32.56 | 166,679 |
| 2022-01-14 | $33.91 | $34.21 | $33.65 | $33.95 | $33.95 | 133,151 |
| 2022-01-13 | $34.52 | $34.53 | $33.65 | $33.65 | $33.65 | 94,454 |
| 2022-01-12 | $34.51 | $34.79 | $34.35 | $34.65 | $34.65 | 156,144 |
| 2022-01-11 | $31.04 | $31.96 | $30.97 | $31.90 | $31.90 | 89,088 |
| 2022-01-10 | $30.41 | $30.55 | $30.15 | $30.50 | $30.50 | 196,813 |
| 2022-01-07 | $30.46 | $30.72 | $30.34 | $30.37 | $30.37 | 183,297 |
| 2022-01-06 | $30.34 | $30.73 | $30.20 | $30.45 | $30.45 | 92,976 |
| 2022-01-05 | $31.15 | $31.52 | $30.56 | $30.58 | $30.58 | 255,195 |
| 2022-01-04 | $32.18 | $32.18 | $31.51 | $31.70 | $31.70 | 141,301 |
| 2022-01-03 | $31.03 | $32.00 | $31.03 | $31.93 | $31.93 | 156,160 |
| 2021-12-31 | $30.61 | $31.32 | $30.61 | $31.00 | $31.00 | 103,794 |
| 2021-12-30 | $30.26 | $31.15 | $30.26 | $31.00 | $31.00 | 224,762 |
| 2021-12-29 | $30.82 | $30.88 | $30.55 | $30.70 | $30.70 | 193,373 |
| 2021-12-28 | $30.65 | $30.79 | $30.58 | $30.73 | $30.73 | 149,003 |
| 2021-12-27 | $31.05 | $31.80 | $31.05 | $31.55 | $31.55 | 82,214 |
| 2021-12-23 | $30.89 | $31.30 | $30.65 | $31.05 | $31.05 | 153,068 |
| 2021-12-22 | $29.83 | $30.16 | $29.74 | $30.09 | $30.09 | 327,781 |
| 2021-12-21 | $29.74 | $30.10 | $29.63 | $30.04 | $30.04 | 301,116 |
| 2021-12-20 | $29.95 | $30.11 | $29.71 | $29.78 | $29.78 | 182,066 |
| 2021-12-17 | $29.89 | $30.10 | $29.63 | $29.95 | $29.95 | 224,196 |
| 2021-12-16 | $31.39 | $31.39 | $30.37 | $30.57 | $30.57 | 131,585 |
| 2021-12-15 | $30.59 | $30.91 | $30.14 | $30.91 | $30.91 | 113,762 |
| 2021-12-14 | $31.10 | $31.25 | $30.72 | $30.96 | $30.96 | 476,294 |
| 2021-12-13 | $31.18 | $31.55 | $30.96 | $31.10 | $31.10 | 89,544 |
| 2021-12-10 | $31.51 | $31.59 | $31.13 | $31.38 | $31.38 | 161,214 |
| 2021-12-09 | $31.01 | $31.28 | $30.81 | $30.90 | $30.90 | 169,808 |
| 2021-12-08 | $31.94 | $32.20 | $31.72 | $31.91 | $31.91 | 129,841 |
| 2021-12-07 | $31.14 | $32.14 | $31.14 | $31.96 | $31.96 | 208,823 |
| 2021-12-06 | $30.79 | $31.27 | $30.62 | $31.24 | $31.24 | 126,490 |
| 2021-12-03 | $30.82 | $31.15 | $30.13 | $30.34 | $30.34 | 157,814 |
| 2021-12-02 | $30.80 | $31.29 | $30.36 | $30.87 | $30.79 | 134,227 |
| 2021-12-01 | $31.96 | $31.96 | $30.58 | $30.60 | $30.52 | 182,485 |
| 2021-11-30 | $30.52 | $31.00 | $30.10 | $30.23 | $30.15 | 258,131 |
| 2021-11-29 | $31.02 | $31.02 | $30.40 | $30.52 | $30.44 | 205,514 |
| 2021-11-26 | $31.00 | $31.11 | $30.67 | $31.04 | $30.96 | 136,668 |
| 2021-11-24 | $31.59 | $32.05 | $31.53 | $32.05 | $31.96 | 113,149 |
| 2021-11-23 | $32.06 | $32.51 | $31.95 | $32.02 | $31.93 | 613,906 |
| 2021-11-22 | $33.54 | $33.66 | $33.10 | $33.23 | $33.13 | 148,640 |
| 2021-11-19 | $34.55 | $34.58 | $34.09 | $34.20 | $34.11 | 66,699 |
| 2021-11-18 | $34.73 | $34.90 | $34.48 | $34.62 | $34.53 | 98,034 |
| 2021-11-17 | $35.61 | $35.61 | $35.20 | $35.25 | $35.15 | 77,227 |
| 2021-11-16 | $35.18 | $36.06 | $35.18 | $35.94 | $35.84 | 118,370 |
| 2021-11-15 | $34.27 | $34.80 | $34.27 | $34.61 | $34.52 | 112,769 |
| 2021-11-12 | $33.38 | $34.44 | $33.38 | $34.40 | $34.31 | 249,976 |
| 2021-11-11 | $32.81 | $33.31 | $32.80 | $33.13 | $33.04 | 170,666 |
| 2021-11-10 | $33.07 | $33.52 | $33.00 | $33.52 | $33.43 | 215,271 |
| 2021-11-09 | $33.97 | $34.03 | $33.53 | $33.78 | $33.69 | 76,218 |
| 2021-11-08 | $33.48 | $33.77 | $33.43 | $33.67 | $33.58 | 112,049 |
| 2021-11-05 | $33.96 | $33.96 | $33.40 | $33.49 | $33.40 | 126,816 |
| 2021-11-04 | $34.56 | $34.88 | $34.12 | $34.12 | $34.03 | 213,123 |
| 2021-11-03 | $34.27 | $35.12 | $34.27 | $35.06 | $34.96 | 109,366 |
| 2021-11-02 | $33.98 | $34.21 | $33.49 | $34.13 | $34.04 | 136,530 |
| 2021-11-01 | $33.58 | $34.45 | $33.58 | $34.13 | $34.04 | 136,530 |
| 2021-10-29 | $34.60 | $34.60 | $33.64 | $33.88 | $33.79 | 140,613 |
| 2021-10-28 | $34.54 | $34.90 | $34.37 | $34.80 | $34.71 | 56,543 |
| 2021-10-27 | $34.97 | $35.13 | $34.49 | $34.71 | $34.62 | 141,821 |
| 2021-10-26 | $35.88 | $35.96 | $35.09 | $35.17 | $35.07 | 126,053 |
| 2021-10-25 | $35.23 | $35.30 | $35.00 | $35.24 | $35.14 | 66,950 |
| 2021-10-22 | $36.24 | $36.27 | $35.60 | $35.70 | $35.60 | 58,149 |
| 2021-10-21 | $36.73 | $36.85 | $36.26 | $36.32 | $36.22 | 112,779 |
| 2021-10-20 | $36.73 | $37.07 | $36.72 | $36.92 | $36.82 | 187,654 |
| 2021-10-19 | $35.27 | $36.42 | $35.27 | $36.29 | $36.19 | 298,426 |
| 2021-10-18 | $34.78 | $34.97 | $34.64 | $34.71 | $34.62 | 185,000 |
| 2021-10-15 | $34.04 | $35.27 | $34.04 | $35.12 | $35.02 | 77,016 |
| 2021-10-14 | $34.83 | $34.83 | $34.24 | $34.39 | $34.30 | 300,960 |
| 2021-10-13 | $34.23 | $34.50 | $34.10 | $34.50 | $34.41 | 31,205 |
| 2021-10-12 | $33.69 | $33.83 | $33.32 | $33.39 | $33.30 | 38,660 |
| 2021-10-11 | $34.50 | $34.54 | $34.02 | $34.05 | $33.96 | 46,629 |
| 2021-10-08 | $34.56 | $34.57 | $34.08 | $34.33 | $34.24 | 86,747 |
| 2021-10-07 | $34.04 | $35.45 | $34.04 | $34.90 | $34.81 | 113,077 |
| 2021-10-06 | $32.28 | $33.13 | $32.28 | $32.95 | $32.86 | 112,726 |
| 2021-10-05 | $33.05 | $33.72 | $32.95 | $33.57 | $33.48 | 121,779 |
| 2021-10-04 | $33.54 | $33.70 | $32.57 | $32.97 | $32.88 | 129,140 |
| 2021-10-01 | $33.19 | $33.41 | $33.00 | $33.37 | $33.28 | 79,236 |
| 2021-09-30 | $33.24 | $33.47 | $33.14 | $33.26 | $33.17 | 248,613 |
| 2021-09-29 | $33.74 | $33.93 | $33.35 | $33.49 | $33.40 | 283,644 |
| 2021-09-28 | $33.47 | $33.55 | $33.04 | $33.06 | $32.97 | 248,916 |
| 2021-09-27 | $33.04 | $33.67 | $33.00 | $33.67 | $33.58 | 114,751 |
| 2021-09-24 | $32.40 | $33.30 | $32.40 | $33.12 | $33.03 | 108,461 |
| 2021-09-23 | $34.00 | $34.20 | $33.60 | $33.74 | $33.65 | 170,594 |
| 2021-09-22 | $32.77 | $33.26 | $32.72 | $33.00 | $32.91 | 153,415 |
| 2021-09-21 | $31.77 | $32.49 | $31.77 | $32.45 | $32.36 | 201,454 |
| 2021-09-20 | $31.50 | $31.66 | $30.82 | $31.18 | $31.10 | 141,329 |
| 2021-09-17 | $32.81 | $32.94 | $32.26 | $32.43 | $32.34 | 175,066 |
| 2021-09-16 | $32.32 | $32.49 | $32.05 | $32.28 | $32.19 | 114,623 |
| 2021-09-15 | $32.99 | $32.99 | $32.19 | $32.57 | $32.48 | 250,806 |
| 2021-09-14 | $33.78 | $33.78 | $33.33 | $33.45 | $33.36 | 96,518 |
| 2021-09-13 | $33.80 | $33.84 | $33.53 | $33.64 | $33.55 | 58,788 |
| 2021-09-10 | $34.41 | $34.48 | $33.92 | $33.94 | $33.85 | 83,849 |
| 2021-09-09 | $34.41 | $34.90 | $34.35 | $34.52 | $34.43 | 177,659 |
| 2021-09-08 | $37.36 | $37.36 | $36.80 | $36.93 | $36.83 | 35,155 |
| 2021-09-07 | $37.34 | $37.83 | $37.09 | $37.68 | $37.58 | 85,059 |
| 2021-09-03 | $35.54 | $36.20 | $35.54 | $36.07 | $35.97 | 78,051 |
| 2021-09-02 | $36.14 | $36.31 | $35.69 | $35.69 | $35.59 | 125,786 |
| 2021-09-01 | $35.36 | $36.45 | $35.36 | $36.31 | $36.21 | 161,291 |
| 2021-08-31 | $34.29 | $34.60 | $34.07 | $34.55 | $34.46 | 134,764 |
| 2021-08-30 | $32.44 | $32.44 | $31.90 | $32.30 | $32.21 | 175,103 |
| 2021-08-27 | $32.82 | $32.94 | $32.49 | $32.64 | $32.55 | 70,484 |
| 2021-08-26 | $32.52 | $32.54 | $32.26 | $32.31 | $32.22 | 123,434 |
| 2021-08-25 | $33.21 | $33.21 | $32.61 | $32.81 | $32.72 | 460,014 |
| 2021-08-24 | $31.53 | $32.09 | $31.53 | $32.09 | $32.00 | 402,427 |
| 2021-08-23 | $31.24 | $31.26 | $30.38 | $31.04 | $30.96 | 431,532 |
| 2021-08-20 | $31.63 | $31.85 | $31.38 | $31.58 | $31.49 | 266,566 |
| 2021-08-19 | $31.48 | $31.89 | $31.22 | $31.48 | $31.39 | 432,138 |
| 2021-08-18 | $32.89 | $33.61 | $32.70 | $33.38 | $33.29 | 324,482 |
| 2021-08-17 | $32.49 | $32.82 | $31.60 | $32.13 | $32.04 | 1,446,913 |
| 2021-08-16 | $35.69 | $35.88 | $35.08 | $35.73 | $35.63 | 335,746 |
| 2021-08-13 | $37.01 | $38.38 | $36.80 | $38.38 | $38.28 | 226,543 |
| 2021-08-12 | $37.64 | $38.52 | $37.45 | $38.40 | $38.30 | 188,841 |
| 2021-08-11 | $39.06 | $39.25 | $38.15 | $38.76 | $38.65 | 287,307 |
| 2021-08-10 | $39.21 | $39.58 | $38.85 | $39.34 | $39.23 | 728,681 |
| 2021-08-09 | $36.54 | $37.20 | $36.54 | $37.03 | $36.93 | 936,202 |
| 2021-08-06 | $36.57 | $36.86 | $35.92 | $36.05 | $35.95 | 1,309,729 |
| 2021-08-05 | $36.39 | $36.90 | $36.06 | $36.45 | $36.35 | 186,391 |
| 2021-08-04 | $37.09 | $37.82 | $36.87 | $36.95 | $36.85 | 349,738 |
| 2021-08-03 | $36.56 | $36.57 | $36.01 | $36.27 | $36.17 | 225,256 |
| 2021-08-02 | $38.94 | $39.21 | $38.66 | $38.80 | $38.69 | 247,165 |
| 2021-07-30 | $38.47 | $38.93 | $38.33 | $38.66 | $38.55 | 140,824 |
| 2021-07-29 | $39.54 | $39.59 | $38.82 | $39.19 | $39.08 | 622,516 |
| 2021-07-28 | $37.51 | $37.93 | $36.34 | $37.20 | $37.10 | 355,366 |
| 2021-07-27 | $34.72 | $35.24 | $34.15 | $35.24 | $35.14 | 570,777 |
| 2021-07-26 | $36.91 | $37.41 | $35.98 | $36.09 | $35.99 | 1,054,633 |
| 2021-07-23 | $40.01 | $40.37 | $39.90 | $39.96 | $39.85 | 490,088 |
| 2021-07-22 | $40.84 | $40.95 | $40.69 | $40.83 | $40.72 | 284,286 |
| 2021-07-21 | $40.00 | $40.52 | $39.95 | $40.45 | $40.34 | 444,128 |
| 2021-07-20 | $39.79 | $39.97 | $39.51 | $39.91 | $39.80 | 428,903 |
| 2021-07-19 | $40.45 | $40.50 | $39.77 | $39.90 | $39.79 | 565,709 |
| 2021-07-16 | $40.70 | $40.93 | $40.30 | $40.38 | $40.27 | 484,558 |
| 2021-07-15 | $40.18 | $40.48 | $39.91 | $40.25 | $40.14 | 686,574 |
| 2021-07-14 | $39.76 | $40.11 | $39.45 | $39.86 | $39.75 | 749,467 |
| 2021-07-13 | $38.52 | $38.81 | $38.21 | $38.50 | $38.40 | 876,354 |
| 2021-07-12 | $38.71 | $38.81 | $38.45 | $38.71 | $38.60 | 681,847 |
| 2021-07-09 | $38.72 | $39.17 | $38.58 | $39.17 | $39.06 | 497,326 |
| 2021-07-08 | $38.54 | $38.85 | $38.21 | $38.65 | $38.54 | 121,052 |
| 2021-07-07 | $39.81 | $40.17 | $39.48 | $39.81 | $39.70 | 197,958 |
| 2021-07-06 | $39.45 | $39.46 | $39.20 | $39.39 | $39.28 | 282,073 |
| 2021-07-02 | $41.52 | $42.00 | $41.41 | $41.54 | $41.43 | 107,643 |
| 2021-07-01 | $41.36 | $41.54 | $41.09 | $41.28 | $41.16 | 168,232 |
| 2021-06-30 | $42.53 | $42.55 | $42.10 | $42.18 | $42.07 | 90,611 |
| 2021-06-29 | $42.23 | $42.61 | $42.02 | $42.61 | $42.49 | 278,989 |
| 2021-06-28 | $41.70 | $42.08 | $41.55 | $41.99 | $41.88 | 136,974 |
| 2021-06-25 | $41.54 | $41.74 | $41.36 | $41.68 | $41.57 | 222,058 |
| 2021-06-24 | $41.29 | $41.62 | $41.09 | $41.58 | $41.47 | 113,701 |
| 2021-06-23 | $41.53 | $42.36 | $41.41 | $41.45 | $41.34 | 74,177 |
| 2021-06-22 | $41.72 | $41.74 | $41.30 | $41.66 | $41.55 | 123,953 |
| 2021-06-21 | $43.09 | $43.18 | $42.59 | $43.06 | $42.94 | 123,658 |
| 2021-06-18 | $42.52 | $43.10 | $42.52 | $42.96 | $42.84 | 146,940 |
| 2021-06-17 | $43.29 | $44.14 | $43.24 | $44.09 | $43.97 | 170,688 |
| 2021-06-16 | $43.38 | $44.05 | $42.81 | $43.10 | $42.98 | 100,511 |
| 2021-06-15 | $43.23 | $43.23 | $42.94 | $43.08 | $42.96 | 70,395 |
| 2021-06-14 | $43.25 | $43.93 | $43.25 | $43.60 | $43.48 | 567,618 |
| 2021-06-11 | $43.49 | $43.61 | $42.93 | $42.96 | $42.84 | 295,509 |
| 2021-06-10 | $42.98 | $43.55 | $42.98 | $43.48 | $43.36 | 116,987 |
| 2021-06-09 | $43.50 | $43.75 | $42.82 | $43.00 | $42.88 | 126,529 |
| 2021-06-08 | $44.30 | $44.33 | $43.75 | $43.83 | $43.71 | 123,557 |
| 2021-06-07 | $44.45 | $44.47 | $44.08 | $44.16 | $44.04 | 94,976 |
| 2021-06-04 | $44.14 | $45.18 | $44.14 | $45.07 | $44.94 | 42,483 |
| 2021-06-03 | $44.34 | $44.54 | $43.89 | $44.00 | $43.88 | 81,558 |
| 2021-06-02 | $45.19 | $45.62 | $45.10 | $45.40 | $45.28 | 192,992 |
| 2021-06-01 | $45.02 | $45.38 | $44.75 | $45.17 | $45.05 | 259,184 |
| 2021-05-28 | $43.99 | $44.21 | $43.30 | $44.02 | $43.90 | 90,209 |
| 2021-05-27 | $43.08 | $44.13 | $41.43 | $43.29 | $43.17 | 149,890 |
| 2021-05-26 | $44.17 | $44.17 | $43.89 | $43.95 | $43.83 | 72,913 |
| 2021-05-25 | $44.09 | $44.38 | $43.79 | $44.07 | $43.95 | 197,864 |
| 2021-05-24 | $43.25 | $43.57 | $43.07 | $43.32 | $43.20 | 228,496 |
| 2021-05-21 | $43.86 | $43.86 | $42.78 | $42.86 | $42.74 | 109,270 |
| 2021-05-20 | $43.74 | $43.90 | $43.36 | $43.55 | $43.43 | 152,090 |
| 2021-05-19 | $43.22 | $43.22 | $42.34 | $42.74 | $42.62 | 128,371 |
| 2021-05-18 | $43.45 | $43.57 | $43.11 | $43.31 | $43.19 | 130,865 |
| 2021-05-17 | $43.60 | $43.72 | $43.33 | $43.72 | $43.60 | 239,812 |
| 2021-05-14 | $42.71 | $43.10 | $42.39 | $42.99 | $42.87 | 525,570 |
| 2021-05-13 | $42.65 | $43.29 | $42.04 | $42.41 | $42.29 | 397,390 |
| 2021-05-12 | $45.78 | $46.38 | $43.96 | $44.05 | $43.93 | 657,155 |
| 2021-05-11 | $44.98 | $45.78 | $44.91 | $45.69 | $45.57 | 228,400 |
| 2021-05-10 | $46.67 | $46.80 | $45.47 | $45.79 | $45.67 | 187,898 |
| 2021-05-07 | $47.11 | $47.65 | $46.85 | $46.94 | $46.81 | 126,618 |
| 2021-05-06 | $45.83 | $46.40 | $45.61 | $46.19 | $46.06 | 281,877 |
| 2021-05-05 | $45.42 | $45.42 | $44.93 | $45.07 | $44.94 | 88,855 |
| 2021-05-04 | $45.21 | $45.30 | $44.65 | $45.05 | $44.93 | 127,278 |
| 2021-05-03 | $45.60 | $46.30 | $45.60 | $46.06 | $45.93 | 228,299 |
| 2021-04-30 | $45.76 | $46.27 | $45.50 | $45.62 | $45.50 | 176,858 |
| 2021-04-29 | $46.98 | $47.02 | $46.39 | $46.95 | $46.82 | 162,657 |
| 2021-04-28 | $47.45 | $47.87 | $47.30 | $47.52 | $47.39 | 103,488 |
| 2021-04-27 | $47.38 | $47.76 | $47.35 | $47.75 | $47.62 | 71,004 |
| 2021-04-26 | $47.20 | $47.52 | $46.92 | $47.35 | $47.22 | 128,676 |
| 2021-04-23 | $47.20 | $48.24 | $47.20 | $48.04 | $47.91 | 57,707 |
| 2021-04-22 | $47.37 | $47.69 | $47.25 | $47.25 | $47.12 | 135,227 |
| 2021-04-21 | $47.15 | $47.81 | $46.89 | $47.72 | $47.59 | 236,811 |
| 2021-04-20 | $48.27 | $48.44 | $47.39 | $47.63 | $47.50 | 164,362 |
| 2021-04-19 | $49.08 | $49.16 | $48.58 | $48.82 | $48.69 | 118,570 |
| 2021-04-16 | $49.87 | $50.38 | $49.42 | $49.91 | $49.77 | 117,487 |
| 2021-04-15 | $49.53 | $50.14 | $49.53 | $50.05 | $49.91 | 92,579 |
| 2021-04-14 | $49.01 | $49.25 | $48.83 | $49.00 | $48.87 | 153,490 |
| 2021-04-13 | $46.86 | $48.45 | $46.86 | $48.33 | $48.20 | 229,864 |
| 2021-04-12 | $47.08 | $47.30 | $46.66 | $46.84 | $46.71 | 100,299 |
| 2021-04-09 | $47.81 | $48.50 | $47.37 | $47.52 | $47.39 | 119,851 |
| 2021-04-08 | $48.15 | $48.70 | $48.12 | $48.65 | $48.52 | 193,379 |
| 2021-04-07 | $48.28 | $48.37 | $47.66 | $47.78 | $47.65 | 593,427 |
| 2021-04-06 | $50.65 | $51.07 | $50.40 | $50.66 | $50.52 | 148,979 |
| 2021-04-05 | $53.13 | $53.13 | $50.79 | $50.87 | $50.73 | 137,809 |
| 2021-04-01 | $50.60 | $51.00 | $50.22 | $50.22 | $50.08 | 120,904 |
| 2021-03-31 | $46.98 | $48.04 | $46.95 | $47.95 | $47.82 | 43,453 |
| 2021-03-30 | $48.02 | $48.02 | $47.20 | $47.35 | $47.22 | 127,116 |
| 2021-03-29 | $47.29 | $47.60 | $47.02 | $47.35 | $47.22 | 348,204 |
| 2021-03-26 | $46.41 | $47.07 | $46.19 | $46.90 | $46.77 | 147,336 |
| 2021-03-25 | $45.45 | $46.17 | $45.33 | $45.97 | $45.84 | 259,464 |
| 2021-03-24 | $46.82 | $46.84 | $45.04 | $45.15 | $45.03 | 283,080 |
| 2021-03-23 | $47.08 | $47.49 | $46.87 | $47.15 | $47.02 | 141,828 |
| 2021-03-22 | $47.15 | $47.26 | $46.86 | $47.05 | $46.92 | 98,888 |
| 2021-03-19 | $46.00 | $47.12 | $45.80 | $47.00 | $46.87 | 210,689 |
| 2021-03-18 | $46.38 | $46.38 | $45.16 | $45.22 | $45.10 | 188,209 |
| 2021-03-17 | $45.01 | $46.54 | $45.01 | $46.34 | $46.21 | 146,899 |
| 2021-03-16 | $46.10 | $46.32 | $45.70 | $46.16 | $46.03 | 155,147 |
| 2021-03-15 | $46.20 | $46.20 | $45.16 | $45.93 | $45.81 | 373,878 |
| 2021-03-12 | $45.46 | $46.24 | $45.45 | $46.04 | $45.91 | 575,925 |
| 2021-03-11 | $48.26 | $49.40 | $48.21 | $49.28 | $49.15 | 153,854 |
| 2021-03-10 | $46.83 | $47.08 | $46.67 | $46.72 | $46.59 | 201,667 |
| 2021-03-09 | $46.30 | $46.85 | $46.15 | $46.46 | $46.33 | 223,734 |
| 2021-03-08 | $45.35 | $46.50 | $44.54 | $44.54 | $44.42 | 222,080 |
| 2021-03-05 | $47.29 | $47.35 | $46.00 | $47.15 | $47.02 | 130,050 |
| 2021-03-04 | $48.50 | $48.70 | $46.81 | $47.15 | $47.02 | 253,891 |
| 2021-03-03 | $50.03 | $50.39 | $49.04 | $49.20 | $49.07 | 208,262 |
| 2021-03-02 | $49.59 | $49.76 | $49.10 | $49.44 | $49.31 | 270,063 |
| 2021-03-01 | $48.65 | $49.47 | $48.65 | $49.20 | $49.07 | 159,346 |
| 2021-02-26 | $46.98 | $47.24 | $46.47 | $47.22 | $47.09 | 290,122 |
| 2021-02-25 | $48.12 | $48.25 | $46.31 | $46.32 | $46.19 | 465,848 |
| 2021-02-24 | $49.32 | $49.32 | $48.48 | $49.25 | $49.12 | 298,868 |
| 2021-02-23 | $49.30 | $50.13 | $48.56 | $49.78 | $49.64 | 308,237 |
| 2021-02-22 | $50.36 | $50.53 | $49.50 | $49.51 | $49.38 | 224,454 |
| 2021-02-19 | $51.83 | $52.18 | $51.32 | $51.77 | $51.63 | 308,877 |
| 2021-02-18 | $51.88 | $52.03 | $50.78 | $51.97 | $51.83 | 136,520 |
| 2021-02-17 | $51.76 | $52.04 | $51.61 | $51.97 | $51.83 | 136,520 |
| 2021-02-16 | $50.68 | $50.79 | $50.10 | $50.45 | $50.31 | 147,131 |
| 2021-02-12 | $50.25 | $51.27 | $50.25 | $51.16 | $51.02 | 168,318 |
| 2021-02-11 | $50.44 | $50.92 | $50.44 | $50.61 | $50.47 | 83,740 |
| 2021-02-10 | $49.72 | $50.00 | $49.26 | $49.35 | $49.22 | 77,269 |
| 2021-02-09 | $48.62 | $49.26 | $48.46 | $49.19 | $49.06 | 171,542 |
| 2021-02-08 | $48.24 | $48.50 | $47.76 | $47.76 | $47.63 | 137,475 |
| 2021-02-05 | $47.93 | $48.20 | $47.74 | $48.02 | $47.89 | 135,503 |
| 2021-02-04 | $47.80 | $48.20 | $47.70 | $48.15 | $48.02 | 102,016 |
| 2021-02-03 | $48.29 | $48.52 | $47.70 | $47.73 | $47.60 | 74,026 |
| 2021-02-02 | $47.65 | $47.87 | $47.14 | $47.85 | $47.72 | 261,655 |
| 2021-02-01 | $47.18 | $47.54 | $46.91 | $47.34 | $47.21 | 159,066 |
| 2021-01-29 | $46.93 | $46.93 | $45.68 | $46.16 | $46.03 | 75,888 |
| 2021-01-28 | $45.78 | $46.90 | $45.78 | $46.75 | $46.62 | 132,345 |
| 2021-01-27 | $47.39 | $47.39 | $45.29 | $45.30 | $45.18 | 203,049 |
| 2021-01-26 | $47.62 | $47.80 | $47.31 | $47.65 | $47.52 | 107,414 |
| 2021-01-25 | $50.23 | $50.29 | $48.68 | $49.01 | $48.88 | 359,882 |
| 2021-01-22 | $47.25 | $47.73 | $47.13 | $47.54 | $47.41 | 151,037 |
| 2021-01-21 | $46.93 | $47.48 | $46.74 | $46.97 | $46.84 | 100,649 |
| 2021-01-20 | $46.98 | $47.36 | $46.93 | $47.12 | $46.99 | 106,025 |
| 2021-01-19 | $46.30 | $46.70 | $46.03 | $46.50 | $46.37 | 152,472 |
| 2021-01-15 | $43.99 | $44.42 | $43.81 | $44.11 | $43.99 | 201,254 |
| 2021-01-14 | $44.10 | $44.60 | $43.70 | $44.08 | $43.96 | 116,054 |
| 2021-01-13 | $41.77 | $42.83 | $41.66 | $42.54 | $42.42 | 224,064 |
| 2021-01-12 | $41.34 | $41.78 | $41.28 | $41.78 | $41.67 | 201,232 |
| 2021-01-11 | $41.14 | $41.22 | $40.83 | $41.10 | $40.98 | 139,701 |
| 2021-01-08 | $40.16 | $41.70 | $39.70 | $41.25 | $41.14 | 168,483 |
| 2021-01-07 | $39.16 | $39.37 | $38.77 | $39.34 | $39.23 | 210,693 |
| 2021-01-06 | $41.14 | $41.42 | $39.11 | $39.58 | $39.47 | 265,713 |
| 2021-01-05 | $41.27 | $42.22 | $41.10 | $41.96 | $41.85 | 123,019 |
| 2021-01-04 | $41.37 | $41.72 | $40.76 | $41.03 | $40.92 | 134,127 |
| 2020-12-31 | $40.88 | $40.88 | $40.50 | $40.64 | $40.53 | 64,225 |
| 2020-12-30 | $41.36 | $41.36 | $40.71 | $41.00 | $40.89 | 60,917 |
| 2020-12-29 | $39.62 | $40.05 | $39.62 | $39.84 | $39.73 | 105,569 |
| 2020-12-28 | $39.39 | $39.77 | $39.02 | $39.15 | $39.04 | 122,578 |
| 2020-12-24 | $41.14 | $41.14 | $39.77 | $40.06 | $39.95 | 123,851 |
| 2020-12-23 | $41.50 | $41.97 | $41.50 | $41.84 | $41.73 | 189,875 |
| 2020-12-22 | $41.45 | $41.55 | $41.06 | $41.08 | $40.97 | 73,575 |
| 2020-12-21 | $41.45 | $42.23 | $41.43 | $42.05 | $41.94 | 138,432 |
| 2020-12-18 | $41.40 | $41.65 | $41.22 | $41.53 | $41.42 | 142,623 |
| 2020-12-17 | $42.24 | $42.82 | $42.05 | $42.62 | $42.50 | 166,254 |
| 2020-12-16 | $41.02 | $41.50 | $40.93 | $41.04 | $40.93 | 78,077 |
| 2020-12-15 | $40.89 | $40.98 | $40.78 | $40.95 | $40.84 | 97,057 |
| 2020-12-14 | $41.17 | $41.22 | $40.70 | $40.74 | $40.63 | 377,770 |
| 2020-12-11 | $41.81 | $42.06 | $41.80 | $42.02 | $41.91 | 103,968 |
| 2020-12-10 | $40.78 | $41.68 | $40.78 | $41.60 | $41.49 | 262,575 |
| 2020-12-09 | $42.58 | $42.58 | $41.32 | $41.59 | $41.48 | 94,676 |
| 2020-12-08 | $41.86 | $41.96 | $41.43 | $41.90 | $41.79 | 89,741 |
| 2020-12-07 | $41.88 | $42.15 | $41.71 | $42.13 | $42.02 | 95,603 |
| 2020-12-04 | $41.49 | $42.06 | $41.49 | $42.01 | $41.90 | 58,895 |
| 2020-12-03 | $41.47 | $42.67 | $41.47 | $42.21 | $42.10 | 88,314 |
| 2020-12-02 | $41.00 | $41.49 | $40.61 | $41.30 | $41.19 | 105,777 |
| 2020-12-01 | $40.85 | $41.77 | $40.85 | $41.47 | $41.36 | 55,269 |
| 2020-11-30 | $40.53 | $40.80 | $40.22 | $40.35 | $40.24 | 89,976 |
| 2020-11-27 | $42.11 | $42.11 | $40.94 | $41.46 | $41.35 | 63,439 |
| 2020-11-25 | $41.39 | $41.84 | $41.03 | $41.67 | $41.55 | 229,207 |
| 2020-11-24 | $41.68 | $42.09 | $41.39 | $42.09 | $41.90 | 138,715 |
| 2020-11-23 | $41.35 | $41.81 | $41.05 | $41.12 | $40.94 | 231,731 |
| 2020-11-20 | $40.24 | $41.02 | $40.24 | $40.94 | $40.76 | 67,311 |
| 2020-11-19 | $39.00 | $39.80 | $38.90 | $39.78 | $39.60 | 212,223 |
| 2020-11-18 | $40.19 | $40.32 | $39.59 | $39.79 | $39.61 | 149,434 |
| 2020-11-17 | $39.96 | $40.12 | $39.72 | $39.78 | $39.60 | 241,133 |
| 2020-11-16 | $40.78 | $41.18 | $40.72 | $40.88 | $40.70 | 162,201 |
| 2020-11-13 | $40.73 | $40.80 | $40.33 | $40.35 | $40.17 | 135,435 |
| 2020-11-12 | $40.27 | $40.75 | $39.26 | $39.35 | $39.18 | 205,144 |
| 2020-11-11 | $37.85 | $39.66 | $37.70 | $39.59 | $39.42 | 216,605 |
| 2020-11-10 | $41.01 | $41.05 | $39.84 | $40.25 | $40.07 | 280,020 |
| 2020-11-09 | $44.07 | $44.15 | $42.55 | $42.74 | $42.55 | 242,189 |
| 2020-11-06 | $43.83 | $44.05 | $43.04 | $43.95 | $43.76 | 275,097 |
| 2020-11-05 | $42.55 | $42.55 | $41.95 | $42.40 | $42.21 | 262,962 |
| 2020-11-04 | $39.34 | $40.59 | $39.32 | $40.15 | $39.97 | 159,744 |
| 2020-11-03 | $38.70 | $38.70 | $37.83 | $38.24 | $38.07 | 160,299 |
| 2020-11-02 | $39.34 | $39.50 | $39.09 | $39.20 | $39.03 | 61,912 |
| 2020-10-30 | $38.84 | $39.24 | $38.53 | $38.94 | $38.77 | 349,588 |
| 2020-10-29 | $37.12 | $37.68 | $36.90 | $37.56 | $37.39 | 597,530 |
| 2020-10-28 | $37.34 | $37.70 | $37.07 | $37.46 | $37.29 | 174,650 |
| 2020-10-27 | $38.15 | $38.49 | $37.98 | $38.28 | $38.11 | 140,777 |
| 2020-10-26 | $37.07 | $37.47 | $36.82 | $37.30 | $37.14 | 208,525 |
| 2020-10-23 | $37.11 | $37.60 | $36.87 | $37.50 | $37.33 | 74,789 |
| 2020-10-22 | $37.71 | $37.71 | $37.30 | $37.50 | $37.33 | 138,328 |
| 2020-10-21 | $37.51 | $38.03 | $37.51 | $37.64 | $37.47 | 48,131 |
| 2020-10-20 | $37.81 | $38.24 | $37.68 | $38.00 | $37.83 | 54,770 |
| 2020-10-19 | $37.90 | $37.95 | $37.43 | $37.50 | $37.33 | 72,345 |
| 2020-10-16 | $37.51 | $38.05 | $37.51 | $37.95 | $37.78 | 208,386 |
| 2020-10-15 | $37.09 | $37.48 | $36.90 | $37.37 | $37.21 | 61,120 |
| 2020-10-14 | $38.16 | $38.40 | $37.72 | $37.74 | $37.57 | 188,176 |
| 2020-10-13 | $37.62 | $38.31 | $37.58 | $38.23 | $38.06 | 168,052 |
| 2020-10-12 | $37.33 | $37.75 | $37.02 | $37.70 | $37.53 | 128,799 |
| 2020-10-09 | $36.65 | $37.41 | $36.65 | $37.33 | $37.17 | 218,383 |
| 2020-10-08 | $36.39 | $36.39 | $35.84 | $36.07 | $35.91 | 223,232 |
| 2020-10-07 | $36.40 | $36.86 | $36.10 | $36.70 | $36.54 | 149,115 |
| 2020-10-06 | $36.69 | $36.70 | $36.23 | $36.30 | $36.14 | 116,619 |
| 2020-10-05 | $36.09 | $36.56 | $36.09 | $36.45 | $36.29 | 250,001 |
| 2020-10-02 | $36.11 | $36.68 | $35.95 | $35.96 | $35.80 | 271,775 |
| 2020-10-01 | $35.98 | $36.44 | $35.61 | $36.44 | $36.28 | 414,120 |
| 2020-09-30 | $35.00 | $35.67 | $34.86 | $35.51 | $35.35 | 178,362 |
| 2020-09-29 | $34.99 | $35.24 | $34.74 | $35.00 | $34.85 | 49,571 |
| 2020-09-28 | $34.92 | $35.15 | $34.74 | $35.12 | $34.96 | 48,447 |
| 2020-09-25 | $34.30 | $35.06 | $34.17 | $35.06 | $34.91 | 77,464 |
| 2020-09-24 | $34.55 | $35.69 | $34.55 | $35.52 | $35.36 | 182,213 |
| 2020-09-23 | $35.65 | $35.97 | $34.93 | $35.04 | $34.89 | 279,039 |
| 2020-09-22 | $34.64 | $34.75 | $34.36 | $34.55 | $34.40 | 142,742 |
| 2020-09-21 | $33.90 | $34.16 | $33.15 | $34.16 | $34.01 | 268,113 |
| 2020-09-18 | $35.58 | $35.80 | $35.26 | $35.55 | $35.39 | 229,211 |
| 2020-09-17 | $35.30 | $35.95 | $35.08 | $35.08 | $34.93 | 133,581 |
| 2020-09-16 | $36.17 | $36.60 | $35.96 | $36.03 | $35.87 | 86,323 |
| 2020-09-15 | $35.98 | $36.28 | $35.90 | $36.28 | $36.12 | 116,794 |
| 2020-09-14 | $35.61 | $35.72 | $35.27 | $35.68 | $35.52 | 132,932 |
| 2020-09-11 | $35.49 | $35.63 | $35.03 | $35.20 | $35.04 | 75,682 |
| 2020-09-10 | $35.07 | $35.35 | $34.50 | $34.65 | $34.50 | 149,543 |
| 2020-09-09 | $34.30 | $35.12 | $34.30 | $35.10 | $34.95 | 311,400 |
| 2020-09-08 | $33.50 | $33.99 | $33.30 | $33.75 | $33.60 | 237,287 |
| 2020-09-04 | $35.70 | $35.88 | $35.03 | $35.80 | $35.64 | 83,110 |
| 2020-09-03 | $37.01 | $37.20 | $35.83 | $36.04 | $35.88 | 108,215 |
| 2020-09-02 | $37.97 | $37.97 | $37.28 | $37.80 | $37.63 | 99,079 |
| 2020-09-01 | $37.67 | $38.25 | $37.67 | $38.20 | $38.03 | 99,098 |
| 2020-08-31 | $36.80 | $36.92 | $36.27 | $36.60 | $36.44 | 156,069 |
| 2020-08-28 | $37.37 | $37.86 | $37.37 | $37.86 | $37.69 | 96,840 |
| 2020-08-27 | $38.46 | $38.72 | $37.58 | $37.70 | $37.53 | 99,320 |
| 2020-08-26 | $37.36 | $37.82 | $37.36 | $37.78 | $37.61 | 128,182 |
| 2020-08-25 | $36.90 | $37.17 | $36.70 | $37.13 | $36.97 | 239,054 |
| 2020-08-24 | $36.95 | $36.95 | $36.15 | $36.24 | $36.08 | 109,891 |
| 2020-08-21 | $34.83 | $36.21 | $34.73 | $36.05 | $35.89 | 185,019 |
| 2020-08-20 | $33.64 | $34.36 | $33.64 | $34.18 | $34.03 | 111,227 |
| 2020-08-19 | $34.47 | $34.63 | $34.01 | $34.05 | $33.90 | 180,317 |
| 2020-08-18 | $34.68 | $34.85 | $34.40 | $34.48 | $34.33 | 857,646 |
| 2020-08-17 | $34.40 | $34.92 | $34.40 | $34.75 | $34.60 | 216,878 |
| 2020-08-14 | $34.59 | $34.91 | $34.34 | $34.40 | $34.25 | 1,470,437 |
| 2020-08-13 | $35.16 | $35.16 | $34.62 | $34.70 | $34.55 | 139,835 |
| 2020-08-12 | $35.66 | $35.98 | $35.57 | $35.85 | $35.69 | 186,658 |
| 2020-08-11 | $35.38 | $35.38 | $34.67 | $34.69 | $34.54 | 202,529 |
| 2020-08-10 | $34.17 | $34.28 | $33.53 | $33.84 | $33.69 | 156,822 |
| 2020-08-07 | $35.06 | $35.23 | $34.52 | $34.60 | $34.45 | 835,491 |
| 2020-08-06 | $37.05 | $37.57 | $36.73 | $37.57 | $37.40 | 162,704 |
| 2020-08-05 | $37.58 | $38.00 | $37.58 | $37.82 | $37.65 | 183,335 |
| 2020-08-04 | $36.76 | $36.91 | $36.56 | $36.89 | $36.73 | 195,150 |
| 2020-08-03 | $36.90 | $37.35 | $36.90 | $37.27 | $37.11 | 158,714 |
| 2020-07-31 | $37.86 | $37.86 | $36.57 | $36.61 | $36.45 | 167,525 |
| 2020-07-30 | $37.44 | $37.50 | $36.86 | $37.11 | $36.95 | 260,738 |
| 2020-07-29 | $37.77 | $38.28 | $37.77 | $38.18 | $38.01 | 34,140 |
| 2020-07-28 | $37.44 | $38.00 | $37.44 | $37.57 | $37.40 | 127,104 |
| 2020-07-27 | $37.22 | $37.72 | $37.21 | $37.64 | $37.47 | 45,761 |
| 2020-07-24 | $37.11 | $37.46 | $37.00 | $37.33 | $37.17 | 267,291 |
| 2020-07-23 | $38.82 | $39.16 | $38.45 | $38.61 | $38.44 | 197,128 |
| 2020-07-22 | $39.02 | $39.22 | $38.67 | $38.80 | $38.63 | 132,777 |
| 2020-07-21 | $40.27 | $40.33 | $39.52 | $39.68 | $39.50 | 200,419 |
| 2020-07-20 | $37.92 | $38.33 | $37.64 | $38.30 | $38.13 | 240,513 |
| 2020-07-17 | $37.65 | $37.80 | $37.50 | $37.80 | $37.63 | 112,109 |
| 2020-07-16 | $37.67 | $37.88 | $37.40 | $37.65 | $37.48 | 146,783 |
| 2020-07-15 | $39.09 | $39.09 | $38.23 | $38.48 | $38.31 | 68,826 |
| 2020-07-14 | $37.43 | $38.04 | $37.37 | $38.04 | $37.87 | 70,021 |
| 2020-07-13 | $38.64 | $39.18 | $37.89 | $37.96 | $37.79 | 138,119 |
| 2020-07-10 | $38.98 | $38.99 | $38.59 | $38.82 | $38.65 | 57,349 |
| 2020-07-09 | $40.00 | $40.11 | $39.18 | $39.31 | $39.14 | 146,674 |
| 2020-07-08 | $38.40 | $39.20 | $38.24 | $39.00 | $38.83 | 161,970 |
| 2020-07-07 | $37.59 | $37.72 | $37.16 | $37.16 | $37.00 | 123,617 |
| 2020-07-06 | $37.01 | $37.99 | $37.01 | $37.85 | $37.68 | 184,618 |
| 2020-07-02 | $37.75 | $37.93 | $37.25 | $37.77 | $37.60 | 229,945 |
| 2020-07-01 | $36.17 | $37.29 | $36.17 | $37.07 | $36.91 | 173,797 |
| 2020-06-30 | $36.30 | $36.72 | $36.26 | $36.65 | $36.49 | 223,031 |
| 2020-06-29 | $35.85 | $36.34 | $35.83 | $35.95 | $35.79 | 125,488 |
| 2020-06-26 | $35.62 | $36.00 | $35.61 | $35.85 | $35.69 | 102,705 |
| 2020-06-25 | $36.14 | $36.26 | $35.69 | $36.26 | $36.10 | 221,122 |
| 2020-06-24 | $36.77 | $36.79 | $36.20 | $36.51 | $36.35 | 80,773 |
| 2020-06-23 | $37.56 | $37.92 | $37.56 | $37.73 | $37.56 | 86,302 |
| 2020-06-22 | $35.75 | $36.63 | $35.74 | $36.53 | $36.37 | 104,773 |
| 2020-06-19 | $35.46 | $35.46 | $34.71 | $34.91 | $34.76 | 213,038 |
| 2020-06-18 | $35.75 | $35.99 | $35.53 | $35.95 | $35.79 | 258,067 |
| 2020-06-17 | $35.50 | $35.75 | $35.10 | $35.35 | $35.19 | 369,270 |
| 2020-06-16 | $34.53 | $35.03 | $34.44 | $34.66 | $34.51 | 280,208 |
| 2020-06-15 | $33.22 | $34.09 | $33.11 | $33.95 | $33.80 | 135,710 |
| 2020-06-12 | $34.90 | $35.15 | $34.35 | $34.72 | $34.57 | 86,068 |
| 2020-06-11 | $34.56 | $34.76 | $33.82 | $33.86 | $33.71 | 106,108 |
| 2020-06-10 | $35.31 | $35.76 | $34.82 | $35.70 | $35.54 | 181,082 |
| 2020-06-09 | $34.58 | $35.23 | $34.46 | $34.75 | $34.60 | 188,484 |
| 2020-06-08 | $34.45 | $34.98 | $34.22 | $34.79 | $34.64 | 165,731 |
| 2020-06-05 | $34.70 | $35.00 | $34.57 | $34.71 | $34.56 | 125,988 |
| 2020-06-04 | $34.21 | $34.22 | $33.72 | $33.91 | $33.76 | 142,021 |
| 2020-06-03 | $34.09 | $34.70 | $33.98 | $34.51 | $34.36 | 222,999 |
| 2020-06-02 | $33.87 | $34.36 | $33.67 | $34.29 | $34.14 | 162,969 |
| 2020-06-01 | $33.05 | $33.22 | $32.76 | $33.09 | $32.94 | 149,026 |
| 2020-05-29 | $32.37 | $32.88 | $31.68 | $32.87 | $32.72 | 322,409 |
| 2020-05-28 | $33.51 | $33.64 | $33.05 | $33.05 | $32.90 | 158,347 |
| 2020-05-27 | $33.73 | $34.06 | $33.34 | $34.05 | $33.90 | 170,459 |
| 2020-05-26 | $34.95 | $35.06 | $34.18 | $34.18 | $34.03 | 218,806 |
| 2020-05-22 | $34.31 | $34.68 | $34.09 | $34.38 | $34.23 | 214,308 |
| 2020-05-21 | $35.46 | $35.69 | $35.00 | $35.27 | $35.11 | 422,706 |
| 2020-05-20 | $35.50 | $35.83 | $34.99 | $35.35 | $35.19 | 272,474 |
| 2020-05-19 | $34.56 | $34.76 | $33.93 | $33.95 | $33.80 | 205,544 |
| 2020-05-18 | $33.83 | $34.24 | $33.66 | $34.22 | $34.07 | 111,597 |
| 2020-05-15 | $33.21 | $33.51 | $33.00 | $33.25 | $33.10 | 145,956 |
| 2020-05-14 | $33.88 | $34.21 | $33.53 | $34.21 | $34.06 | 170,698 |
| 2020-05-13 | $35.12 | $35.36 | $34.27 | $34.48 | $34.33 | 495,804 |
| 2020-05-12 | $34.49 | $34.63 | $33.40 | $33.41 | $33.26 | 424,885 |
| 2020-05-11 | $33.30 | $33.74 | $32.95 | $33.50 | $33.35 | 260,863 |
| 2020-05-08 | $32.60 | $32.76 | $32.37 | $32.67 | $32.53 | 143,245 |
| 2020-05-07 | $31.23 | $31.54 | $31.15 | $31.30 | $31.16 | 136,735 |
| 2020-05-06 | $31.10 | $31.32 | $31.00 | $31.02 | $30.88 | 121,717 |
| 2020-05-05 | $30.99 | $31.30 | $30.90 | $31.11 | $30.97 | 303,173 |
| 2020-05-04 | $30.01 | $30.81 | $30.01 | $30.80 | $30.66 | 288,551 |
| 2020-05-01 | $30.10 | $30.76 | $29.66 | $29.95 | $29.82 | 193,939 |
| 2020-04-30 | $32.02 | $32.02 | $30.80 | $30.89 | $30.75 | 107,590 |
| 2020-04-29 | $31.76 | $32.02 | $31.49 | $31.99 | $31.85 | 190,505 |
| 2020-04-28 | $31.77 | $32.54 | $31.45 | $31.52 | $31.38 | 420,454 |
| 2020-04-27 | $31.05 | $31.25 | $30.87 | $31.15 | $31.01 | 169,799 |
| 2020-04-24 | $30.66 | $30.67 | $30.25 | $30.62 | $30.48 | 156,983 |
| 2020-04-23 | $30.68 | $30.91 | $30.10 | $30.10 | $29.97 | 231,281 |
| 2020-04-22 | $30.14 | $30.26 | $29.81 | $30.20 | $30.07 | 202,846 |
| 2020-04-21 | $29.20 | $29.68 | $29.18 | $29.32 | $29.19 | 114,061 |
| 2020-04-20 | $29.93 | $30.36 | $29.82 | $29.88 | $29.75 | 402,925 |
| 2020-04-17 | $29.86 | $29.86 | $29.40 | $29.54 | $29.41 | 349,944 |
| 2020-04-16 | $30.24 | $30.37 | $29.87 | $30.20 | $30.07 | 209,945 |
| 2020-04-15 | $28.51 | $28.99 | $28.23 | $28.89 | $28.76 | 188,351 |
| 2020-04-14 | $28.50 | $29.00 | $28.45 | $28.93 | $28.80 | 197,036 |
| 2020-04-13 | $28.68 | $28.89 | $27.77 | $28.16 | $28.04 | 101,801 |
| 2020-04-09 | $29.02 | $29.08 | $28.38 | $28.45 | $28.32 | 189,070 |
| 2020-04-08 | $28.53 | $28.75 | $28.23 | $28.68 | $28.55 | 149,192 |
| 2020-04-07 | $29.06 | $29.17 | $28.29 | $28.52 | $28.39 | 248,827 |
| 2020-04-06 | $27.53 | $28.25 | $27.25 | $28.22 | $28.10 | 258,805 |
| 2020-04-03 | $26.74 | $27.46 | $26.49 | $26.70 | $26.58 | 128,062 |
| 2020-04-02 | $26.58 | $27.76 | $26.58 | $27.31 | $27.19 | 131,287 |
| 2020-04-01 | $27.00 | $27.88 | $27.00 | $27.21 | $27.09 | 456,745 |
| 2020-03-31 | $28.27 | $28.91 | $27.50 | $28.44 | $28.31 | 235,229 |
| 2020-03-30 | $28.09 | $28.32 | $27.67 | $27.98 | $27.86 | 168,897 |
| 2020-03-27 | $27.71 | $28.20 | $26.85 | $27.57 | $27.45 | 395,649 |
| 2020-03-26 | $29.10 | $29.99 | $29.10 | $29.80 | $29.67 | 605,433 |
| 2020-03-25 | $27.73 | $28.97 | $27.60 | $28.50 | $28.37 | 260,944 |
| 2020-03-24 | $26.53 | $26.73 | $25.71 | $26.40 | $26.28 | 254,825 |
| 2020-03-23 | $24.12 | $24.71 | $23.95 | $24.33 | $24.22 | 578,353 |
| 2020-03-20 | $25.43 | $25.60 | $24.05 | $24.08 | $23.97 | 442,445 |
| 2020-03-19 | $23.06 | $24.05 | $22.80 | $23.65 | $23.55 | 592,532 |
| 2020-03-18 | $21.76 | $23.41 | $21.25 | $22.15 | $22.05 | 673,644 |
| 2020-03-17 | $23.70 | $25.23 | $23.36 | $24.88 | $24.77 | 679,631 |
| 2020-03-16 | $23.53 | $25.08 | $23.16 | $23.97 | $23.86 | 301,568 |
| 2020-03-13 | $28.50 | $28.54 | $26.30 | $27.79 | $27.67 | 679,814 |
| 2020-03-12 | $27.98 | $28.08 | $26.50 | $26.90 | $26.78 | 1,031,301 |
| 2020-03-11 | $30.48 | $31.04 | $29.90 | $30.06 | $29.93 | 182,229 |
| 2020-03-10 | $31.12 | $31.36 | $30.27 | $31.07 | $30.93 | 241,266 |
| 2020-03-09 | $29.34 | $29.89 | $29.11 | $29.30 | $29.17 | 270,766 |
| 2020-03-06 | $31.43 | $31.47 | $30.81 | $31.00 | $30.86 | 710,215 |
| 2020-03-05 | $32.02 | $32.44 | $31.85 | $32.00 | $31.86 | 244,336 |
| 2020-03-04 | $32.07 | $32.52 | $31.83 | $32.40 | $32.26 | 185,652 |
| 2020-03-03 | $31.80 | $32.40 | $31.46 | $31.76 | $31.62 | 395,526 |
| 2020-03-02 | $31.03 | $31.99 | $31.02 | $31.90 | $31.76 | 414,094 |
| 2020-02-28 | $30.64 | $31.17 | $30.10 | $31.17 | $31.03 | 1,025,477 |
| 2020-02-27 | $32.55 | $33.05 | $32.19 | $32.43 | $32.29 | 291,685 |
| 2020-02-26 | $33.86 | $34.58 | $33.86 | $33.99 | $33.84 | 128,244 |
| 2020-02-25 | $34.14 | $34.33 | $33.64 | $33.64 | $33.49 | 338,081 |
| 2020-02-24 | $33.27 | $33.73 | $33.24 | $33.55 | $33.40 | 432,010 |
| 2020-02-21 | $35.27 | $35.34 | $34.99 | $35.25 | $35.09 | 385,917 |
| 2020-02-20 | $35.66 | $35.85 | $35.37 | $35.50 | $35.34 | 109,386 |
| 2020-02-19 | $35.88 | $36.12 | $35.87 | $36.04 | $35.88 | 260,992 |
| 2020-02-18 | $35.90 | $35.99 | $35.65 | $35.84 | $35.68 | 428,624 |
| 2020-02-14 | $36.35 | $36.55 | $36.00 | $36.20 | $36.04 | 136,202 |
| 2020-02-13 | $36.27 | $36.31 | $36.00 | $36.07 | $35.91 | 379,812 |
| 2020-02-12 | $36.15 | $36.18 | $35.78 | $36.17 | $36.01 | 479,001 |
| 2020-02-11 | $35.38 | $35.80 | $35.38 | $35.47 | $35.31 | 192,001 |
| 2020-02-10 | $34.43 | $34.95 | $34.30 | $34.92 | $34.77 | 180,467 |
| 2020-02-07 | $34.68 | $34.85 | $34.35 | $34.65 | $34.50 | 142,508 |
| 2020-02-06 | $35.24 | $35.36 | $35.00 | $35.15 | $34.99 | 168,970 |
| 2020-02-05 | $35.65 | $35.65 | $34.92 | $35.17 | $35.01 | 345,674 |
| 2020-02-04 | $34.90 | $35.17 | $34.86 | $34.90 | $34.75 | 381,162 |
| 2020-02-03 | $33.34 | $33.60 | $33.32 | $33.50 | $33.35 | 287,720 |
| 2020-01-31 | $32.86 | $33.00 | $32.55 | $32.65 | $32.51 | 347,506 |
| 2020-01-30 | $33.08 | $33.45 | $32.80 | $33.45 | $33.30 | 302,045 |
| 2020-01-29 | $33.62 | $33.74 | $33.32 | $33.53 | $33.38 | 191,345 |
| 2020-01-28 | $32.25 | $32.95 | $32.22 | $32.89 | $32.74 | 201,490 |
| 2020-01-27 | $32.50 | $32.70 | $32.32 | $32.45 | $32.31 | 276,043 |
| 2020-01-24 | $34.28 | $34.37 | $33.66 | $33.80 | $33.65 | 258,345 |
| 2020-01-23 | $33.99 | $34.09 | $33.66 | $34.07 | $33.92 | 730,336 |
| 2020-01-22 | $34.61 | $34.73 | $34.30 | $34.42 | $34.27 | 377,426 |
| 2020-01-21 | $33.90 | $34.22 | $33.78 | $34.13 | $33.98 | 1,656,337 |
| 2020-01-17 | $34.66 | $34.75 | $34.45 | $34.75 | $34.60 | 519,360 |
| 2020-01-16 | $33.88 | $34.15 | $33.84 | $33.99 | $33.84 | 258,098 |
| 2020-01-15 | $34.02 | $34.17 | $33.85 | $33.85 | $33.70 | 143,791 |
| 2020-01-14 | $33.60 | $33.84 | $33.50 | $33.71 | $33.56 | 268,897 |
| 2020-01-13 | $33.17 | $33.67 | $33.11 | $33.55 | $33.40 | 743,218 |
| 2020-01-10 | $33.23 | $33.59 | $33.22 | $33.33 | $33.18 | 703,996 |
| 2020-01-09 | $33.02 | $33.12 | $32.80 | $33.10 | $32.95 | 623,847 |
| 2020-01-08 | $32.78 | $33.15 | $32.53 | $32.98 | $32.83 | 300,501 |
| 2020-01-07 | $32.99 | $33.15 | $32.88 | $33.09 | $32.94 | 704,045 |
| 2020-01-06 | $32.56 | $33.05 | $32.56 | $33.01 | $32.86 | 485,436 |
| 2020-01-03 | $32.74 | $32.99 | $32.62 | $32.75 | $32.61 | 263,877 |
| 2020-01-02 | $32.92 | $33.39 | $32.91 | $33.35 | $33.20 | 307,449 |
| 2019-12-31 | $32.71 | $32.75 | $32.46 | $32.56 | $32.42 | 149,544 |
| 2019-12-30 | $32.95 | $33.10 | $32.70 | $32.71 | $32.57 | 361,615 |
| 2019-12-27 | $33.03 | $33.09 | $32.82 | $32.91 | $32.76 | 214,100 |
| 2019-12-26 | $32.54 | $33.07 | $32.54 | $33.05 | $32.90 | 196,208 |
| 2019-12-24 | $32.56 | $32.65 | $32.53 | $32.60 | $32.46 | 90,889 |
| 2019-12-23 | $32.58 | $32.70 | $32.38 | $32.56 | $32.42 | 371,319 |
| 2019-12-20 | $32.42 | $32.99 | $32.40 | $32.71 | $32.57 | 577,444 |
| 2019-12-19 | $31.96 | $32.00 | $31.57 | $31.83 | $31.69 | 494,241 |
| 2019-12-18 | $31.39 | $31.55 | $31.39 | $31.41 | $31.27 | 297,463 |
| 2019-12-17 | $30.59 | $30.75 | $30.44 | $30.68 | $30.54 | 213,869 |
| 2019-12-16 | $29.35 | $29.85 | $29.35 | $29.83 | $29.70 | 282,477 |
| 2019-12-13 | $29.41 | $29.64 | $29.17 | $29.28 | $29.15 | 247,909 |
| 2019-12-12 | $28.18 | $28.81 | $28.15 | $28.81 | $28.68 | 990,996 |
| 2019-12-11 | $27.81 | $27.86 | $27.58 | $27.75 | $27.63 | 1,307,434 |
| 2019-12-10 | $27.35 | $27.52 | $27.25 | $27.40 | $27.28 | 1,591,341 |
| 2019-12-09 | $27.96 | $28.10 | $27.73 | $27.75 | $27.63 | 384,721 |
| 2019-12-06 | $27.95 | $28.09 | $27.88 | $27.96 | $27.84 | 631,138 |
| 2019-12-05 | $27.80 | $27.99 | $27.67 | $27.82 | $27.70 | 418,197 |
| 2019-12-04 | $28.18 | $28.50 | $28.17 | $28.35 | $28.22 | 204,452 |
| 2019-12-03 | $27.62 | $27.79 | $27.48 | $27.77 | $27.65 | 302,074 |
| 2019-12-02 | $27.97 | $28.03 | $27.82 | $27.92 | $27.80 | 387,734 |
| 2019-11-29 | $28.63 | $28.66 | $28.45 | $28.49 | $28.36 | 129,401 |
| 2019-11-27 | $29.11 | $29.29 | $29.05 | $29.19 | $29.06 | 1,229,717 |
| 2019-11-26 | $29.45 | $29.66 | $29.30 | $29.43 | $29.30 | 1,113,015 |
| 2019-11-25 | $30.08 | $30.36 | $30.00 | $30.35 | $30.22 | 264,738 |
| 2019-11-22 | $30.31 | $30.38 | $30.15 | $30.25 | $30.12 | 297,052 |
| 2019-11-21 | $30.00 | $30.14 | $29.71 | $29.92 | $29.79 | 216,018 |
| 2019-11-20 | $30.07 | $30.10 | $29.66 | $29.73 | $29.60 | 596,904 |
| 2019-11-19 | $30.21 | $30.32 | $30.00 | $30.16 | $30.03 | 635,348 |
| 2019-11-18 | $29.07 | $29.25 | $28.95 | $28.97 | $28.84 | 580,507 |
| 2019-11-15 | $28.73 | $28.80 | $28.56 | $28.60 | $28.47 | 459,677 |
| 2019-11-14 | $28.57 | $28.66 | $28.15 | $28.30 | $28.18 | 816,144 |
| 2019-11-13 | $27.87 | $28.38 | $27.85 | $28.16 | $28.04 | 503,095 |
| 2019-11-12 | $28.91 | $28.97 | $28.79 | $28.89 | $28.76 | 485,421 |
| 2019-11-11 | $28.51 | $28.75 | $28.50 | $28.64 | $28.51 | 405,099 |
| 2019-11-08 | $29.11 | $29.12 | $28.88 | $29.03 | $28.90 | 407,573 |
| 2019-11-07 | $29.70 | $29.80 | $29.47 | $29.56 | $29.43 | 355,118 |
| 2019-11-06 | $29.59 | $29.60 | $29.27 | $29.31 | $29.18 | 599,164 |
| 2019-11-05 | $29.63 | $29.68 | $29.16 | $29.36 | $29.23 | 1,495,416 |
| 2019-11-04 | $29.23 | $29.44 | $29.03 | $29.09 | $28.96 | 537,304 |
| 2019-11-01 | $28.56 | $28.66 | $28.44 | $28.58 | $28.45 | 409,234 |
| 2019-10-31 | $28.41 | $28.52 | $28.02 | $28.25 | $28.13 | 485,561 |
| 2019-10-30 | $28.03 | $28.34 | $27.94 | $28.22 | $28.10 | 909,001 |
| 2019-10-29 | $28.52 | $28.72 | $28.34 | $28.42 | $28.29 | 1,584,549 |
| 2019-10-28 | $28.88 | $29.09 | $28.83 | $28.86 | $28.73 | 892,090 |
| 2019-10-25 | $28.60 | $28.81 | $28.38 | $28.77 | $28.64 | 889,455 |
| 2019-10-24 | $29.60 | $29.66 | $29.30 | $29.33 | $29.20 | 461,162 |
| 2019-10-23 | $29.18 | $29.45 | $29.05 | $29.27 | $29.14 | 652,355 |
| 2019-10-22 | $31.02 | $31.13 | $30.70 | $30.77 | $30.63 | 439,054 |
| 2019-10-21 | $31.08 | $31.08 | $30.72 | $30.84 | $30.70 | 763,319 |
| 2019-10-18 | $31.14 | $31.23 | $30.75 | $30.91 | $30.77 | 357,027 |
| 2019-10-17 | $31.56 | $31.62 | $30.95 | $31.11 | $30.97 | 840,462 |
| 2019-10-16 | $30.57 | $30.78 | $30.45 | $30.59 | $30.45 | 368,502 |
| 2019-10-15 | $30.55 | $30.61 | $30.36 | $30.49 | $30.36 | 377,867 |
| 2019-10-14 | $30.65 | $30.81 | $30.58 | $30.63 | $30.49 | 281,845 |
| 2019-10-11 | $30.52 | $30.69 | $30.49 | $30.69 | $30.55 | 499,460 |
| 2019-10-10 | $29.88 | $30.02 | $29.62 | $29.69 | $29.56 | 1,585,536 |
| 2019-10-09 | $29.31 | $29.48 | $29.31 | $29.43 | $29.30 | 412,460 |
| 2019-10-08 | $29.55 | $29.64 | $29.38 | $29.46 | $29.33 | 329,726 |
| 2019-10-07 | $29.92 | $29.97 | $29.63 | $29.72 | $29.59 | 219,892 |
| 2019-10-04 | $29.82 | $30.12 | $29.82 | $30.07 | $29.94 | 303,024 |
| 2019-10-03 | $29.62 | $29.99 | $29.54 | $29.86 | $29.73 | 423,804 |
| 2019-10-02 | $29.70 | $29.86 | $29.18 | $29.31 | $29.18 | 1,177,744 |
| 2019-10-01 | $30.07 | $30.13 | $29.93 | $29.93 | $29.80 | 201,825 |
| 2019-09-30 | $30.21 | $30.37 | $29.96 | $29.96 | $29.83 | 406,083 |
| 2019-09-27 | $30.67 | $30.79 | $29.63 | $29.89 | $29.76 | 495,107 |
| 2019-09-26 | $31.36 | $31.43 | $30.86 | $30.89 | $30.75 | 511,499 |
| 2019-09-25 | $30.94 | $31.35 | $30.81 | $31.25 | $31.11 | 885,232 |
| 2019-09-24 | $31.61 | $31.70 | $31.27 | $31.43 | $31.29 | 852,233 |
| 2019-09-23 | $32.17 | $32.30 | $31.94 | $31.98 | $31.84 | 2,503,657 |
| 2019-09-20 | $32.49 | $32.74 | $32.31 | $32.43 | $32.29 | 2,223,328 |
| 2019-09-19 | $32.47 | $32.76 | $31.96 | $31.98 | $31.84 | 628,921 |
| 2019-09-18 | $32.66 | $32.89 | $32.28 | $32.59 | $32.45 | 796,434 |
| 2019-09-17 | $33.65 | $33.75 | $33.44 | $33.65 | $33.50 | 1,041,884 |
| 2019-09-16 | $50.28 | $50.60 | $49.85 | $50.03 | $34.06 | 677,940 |
| 2019-09-13 | $50.81 | $50.82 | $50.30 | $50.41 | $34.32 | 1,032,066 |
| 2019-09-12 | $50.21 | $50.55 | $49.79 | $50.05 | $34.07 | 1,322,312 |
| 2019-09-11 | $49.36 | $49.60 | $49.22 | $49.32 | $33.53 | 1,864,618 |
| 2019-09-10 | $47.65 | $47.87 | $47.36 | $47.85 | $32.53 | 1,088,886 |
| 2019-09-09 | $47.96 | $48.00 | $47.23 | $47.46 | $32.27 | 936,844 |
| 2019-09-06 | $48.63 | $48.75 | $47.73 | $47.99 | $32.63 | 1,457,853 |
| 2019-09-05 | $48.55 | $48.68 | $48.08 | $48.50 | $32.97 | 533,286 |
| 2019-09-04 | $48.21 | $48.72 | $48.21 | $48.51 | $32.98 | 1,384,449 |
| 2019-09-03 | $46.05 | $46.65 | $46.05 | $46.65 | $31.72 | 322,971 |
| 2019-08-30 | $45.27 | $45.41 | $44.93 | $45.25 | $30.77 | 441,380 |
| 2019-08-29 | $44.92 | $45.10 | $44.27 | $44.51 | $30.26 | 756,499 |
| 2019-08-28 | $43.82 | $44.14 | $43.63 | $43.71 | $29.72 | 392,701 |
| 2019-08-27 | $44.54 | $44.80 | $44.25 | $44.25 | $30.09 | 369,649 |
| 2019-08-26 | $44.68 | $44.75 | $44.22 | $44.23 | $30.07 | 422,854 |
| 2019-08-23 | $44.83 | $45.38 | $43.95 | $43.95 | $29.88 | 483,720 |
| 2019-08-22 | $45.28 | $45.36 | $44.62 | $44.86 | $30.50 | 429,673 |
| 2019-08-21 | $45.32 | $45.34 | $44.93 | $45.15 | $30.70 | 428,045 |
| 2019-08-20 | $44.55 | $44.74 | $44.39 | $44.45 | $30.22 | 194,234 |
| 2019-08-19 | $44.70 | $44.80 | $44.15 | $44.30 | $30.12 | 532,320 |
| 2019-08-16 | $44.01 | $44.39 | $43.91 | $44.22 | $30.06 | 253,839 |
| 2019-08-15 | $43.83 | $44.24 | $43.64 | $43.98 | $29.90 | 158,367 |
| 2019-08-14 | $44.15 | $44.23 | $43.50 | $43.71 | $29.72 | 363,539 |
| 2019-08-13 | $44.88 | $46.71 | $44.66 | $45.95 | $31.24 | 546,851 |
| 2019-08-12 | $45.01 | $45.25 | $44.74 | $45.10 | $30.66 | 259,387 |
| 2019-08-09 | $45.70 | $45.90 | $45.01 | $45.15 | $30.70 | 230,436 |
| 2019-08-08 | $45.77 | $46.22 | $45.59 | $46.13 | $31.36 | 517,917 |
| 2019-08-07 | $44.68 | $45.40 | $44.30 | $45.27 | $30.78 | 358,535 |
| 2019-08-06 | $45.43 | $45.53 | $44.60 | $45.05 | $30.63 | 494,734 |
| 2019-08-05 | $45.14 | $45.30 | $44.29 | $44.84 | $30.49 | 500,974 |
| 2019-08-02 | $48.18 | $48.30 | $47.40 | $47.66 | $32.40 | 291,451 |
| 2019-08-01 | $49.73 | $50.30 | $48.15 | $48.25 | $32.80 | 710,714 |
| 2019-07-31 | $49.39 | $49.84 | $48.35 | $49.09 | $33.38 | 426,946 |
| 2019-07-30 | $50.05 | $50.33 | $49.95 | $50.15 | $34.10 | 515,965 |
| 2019-07-29 | $51.05 | $51.05 | $50.53 | $50.95 | $34.64 | 374,870 |
| 2019-07-26 | $50.63 | $50.89 | $50.30 | $50.42 | $34.28 | 341,094 |
| 2019-07-25 | $50.54 | $50.94 | $50.14 | $50.76 | $34.51 | 880,486 |
| 2019-07-24 | $50.41 | $50.80 | $50.36 | $50.74 | $34.50 | 201,550 |
| 2019-07-23 | $50.47 | $50.47 | $49.88 | $50.19 | $34.12 | 328,501 |
| 2019-07-22 | $50.01 | $50.10 | $49.77 | $49.77 | $33.84 | 314,364 |
| 2019-07-19 | $49.96 | $50.03 | $49.46 | $49.60 | $33.72 | 275,517 |
| 2019-07-18 | $48.90 | $49.50 | $48.79 | $49.37 | $33.57 | 208,671 |
| 2019-07-17 | $49.38 | $49.67 | $49.20 | $49.32 | $33.53 | 532,394 |
| 2019-07-16 | $50.15 | $50.25 | $49.92 | $50.02 | $34.01 | 330,212 |
| 2019-07-15 | $50.00 | $50.17 | $49.70 | $50.11 | $34.07 | 1,135,024 |
| 2019-07-12 | $48.85 | $49.18 | $48.52 | $48.88 | $33.23 | 457,694 |
| 2019-07-11 | $49.76 | $49.85 | $49.30 | $49.52 | $33.67 | 313,582 |
| 2019-07-10 | $49.41 | $49.77 | $49.26 | $49.46 | $33.63 | 403,291 |
| 2019-07-09 | $48.01 | $48.50 | $47.84 | $48.50 | $32.97 | 170,568 |
| 2019-07-08 | $48.89 | $49.00 | $48.62 | $48.79 | $33.17 | 287,066 |
| 2019-07-05 | $49.51 | $49.67 | $48.82 | $49.15 | $33.42 | 183,017 |
| 2019-07-03 | $49.34 | $49.82 | $49.27 | $49.75 | $33.82 | 185,242 |
| 2019-07-02 | $49.61 | $49.74 | $49.21 | $49.68 | $33.78 | 365,867 |
| 2019-07-01 | $50.03 | $50.34 | $49.78 | $50.20 | $34.13 | 941,109 |
| 2019-06-28 | $48.36 | $48.70 | $48.20 | $48.43 | $32.93 | 310,448 |
| 2019-06-27 | $47.70 | $48.14 | $47.65 | $48.14 | $32.73 | 336,305 |
| 2019-06-26 | $47.85 | $48.13 | $47.80 | $47.86 | $32.54 | 218,419 |
| 2019-06-25 | $47.11 | $47.33 | $46.63 | $46.70 | $31.75 | 370,645 |
| 2019-06-24 | $47.69 | $48.20 | $47.47 | $47.82 | $32.51 | 510,428 |
| 2019-06-21 | $48.03 | $48.87 | $47.82 | $48.25 | $32.80 | 379,263 |
| 2019-06-20 | $48.93 | $49.25 | $48.20 | $48.40 | $32.91 | 547,335 |
| 2019-06-19 | $48.08 | $48.91 | $47.44 | $48.81 | $33.19 | 431,291 |
| 2019-06-18 | $47.17 | $48.50 | $47.17 | $48.07 | $32.68 | 327,096 |
| 2019-06-17 | $46.72 | $46.72 | $46.20 | $46.29 | $31.47 | 232,802 |
| 2019-06-14 | $46.41 | $46.71 | $46.10 | $46.18 | $31.40 | 478,010 |
| 2019-06-13 | $46.60 | $46.75 | $46.40 | $46.40 | $31.55 | 447,893 |
| 2019-06-12 | $46.80 | $48.30 | $46.33 | $46.58 | $31.67 | 766,063 |
| 2019-06-11 | $47.52 | $47.75 | $47.10 | $47.59 | $32.36 | 510,023 |
| 2019-06-10 | $47.25 | $47.54 | $46.93 | $47.08 | $32.01 | 463,977 |
| 2019-06-07 | $45.63 | $46.50 | $45.63 | $45.93 | $31.23 | 429,353 |
| 2019-06-06 | $44.95 | $45.60 | $44.88 | $45.32 | $30.81 | 1,168,407 |
| 2019-06-05 | $46.22 | $46.26 | $45.33 | $45.44 | $30.89 | 1,389,195 |
| 2019-06-04 | $45.56 | $46.42 | $45.36 | $46.11 | $31.35 | 907,565 |
| 2019-06-03 | $45.98 | $46.42 | $45.89 | $46.37 | $31.53 | 258,252 |
| 2019-05-31 | $44.26 | $45.02 | $44.18 | $44.97 | $30.57 | 393,923 |
| 2019-05-30 | $44.36 | $44.83 | $44.20 | $44.63 | $30.34 | 707,282 |
| 2019-05-29 | $43.45 | $44.17 | $43.18 | $44.01 | $29.92 | 1,149,692 |
| 2019-05-28 | $42.80 | $42.87 | $41.81 | $41.92 | $28.50 | 439,511 |
| 2019-05-24 | $43.48 | $43.55 | $42.80 | $42.80 | $29.10 | 752,474 |
| 2019-05-23 | $43.20 | $43.20 | $42.39 | $42.51 | $28.90 | 750,781 |
| 2019-05-22 | $44.47 | $44.63 | $43.98 | $44.22 | $30.06 | 442,254 |
| 2019-05-21 | $44.44 | $44.75 | $44.10 | $44.42 | $30.20 | 313,126 |
| 2019-05-20 | $44.70 | $44.70 | $44.25 | $44.40 | $30.19 | 535,462 |
| 2019-05-17 | $46.06 | $46.29 | $45.41 | $45.53 | $30.96 | 331,221 |
| 2019-05-16 | $47.16 | $47.97 | $46.95 | $47.07 | $32.00 | 367,863 |
| 2019-05-15 | $46.50 | $47.02 | $46.27 | $46.83 | $31.84 | 326,837 |
| 2019-05-14 | $47.38 | $47.64 | $47.05 | $47.30 | $32.16 | 296,478 |
| 2019-05-13 | $46.81 | $46.95 | $46.40 | $46.78 | $31.81 | 582,272 |
| 2019-05-10 | $48.49 | $49.26 | $48.01 | $49.04 | $33.34 | 518,593 |
| 2019-05-09 | $47.87 | $48.54 | $47.09 | $48.31 | $32.85 | 472,160 |
| 2019-05-08 | $49.22 | $50.10 | $49.22 | $49.31 | $33.53 | 675,731 |
| 2019-05-07 | $49.35 | $49.66 | $48.07 | $48.37 | $32.89 | 660,941 |
| 2019-05-06 | $49.02 | $50.35 | $49.02 | $50.30 | $34.20 | 763,203 |
| 2019-05-03 | $51.46 | $52.08 | $51.34 | $52.01 | $35.36 | 823,869 |
| 2019-05-02 | $50.58 | $51.03 | $50.40 | $50.70 | $34.47 | 1,221,991 |
| 2019-05-01 | $51.30 | $51.92 | $50.97 | $50.97 | $34.65 | 363,908 |
| 2019-04-30 | $51.27 | $51.65 | $50.91 | $51.45 | $34.98 | 821,257 |
| 2019-04-29 | $51.65 | $52.02 | $51.06 | $51.54 | $35.04 | 321,798 |
| 2019-04-26 | $51.16 | $51.45 | $50.80 | $51.38 | $34.93 | 550,191 |
| 2019-04-25 | $50.56 | $50.79 | $50.14 | $50.60 | $34.40 | 1,131,274 |
| 2019-04-24 | $51.38 | $51.51 | $51.00 | $51.18 | $34.80 | 1,467,378 |
| 2019-04-23 | $50.90 | $51.56 | $50.80 | $51.49 | $35.01 | 446,337 |
| 2019-04-22 | $51.51 | $51.69 | $51.16 | $51.26 | $34.85 | 140,798 |
| 2019-04-18 | $51.42 | $51.89 | $51.04 | $51.81 | $35.23 | 141,934 |
| 2019-04-17 | $51.78 | $51.96 | $51.54 | $51.67 | $35.13 | 241,187 |
| 2019-04-16 | $50.69 | $51.19 | $50.54 | $51.19 | $34.80 | 205,322 |
| 2019-04-15 | $50.39 | $50.62 | $49.90 | $50.29 | $34.19 | 277,056 |
| 2019-04-12 | $51.40 | $51.66 | $51.23 | $51.40 | $34.95 | 1,007,991 |
| 2019-04-11 | $50.90 | $51.19 | $50.44 | $50.77 | $34.52 | 301,805 |
| 2019-04-10 | $51.03 | $51.99 | $50.89 | $51.88 | $35.27 | 1,075,804 |
| 2019-04-09 | $49.84 | $50.29 | $49.64 | $49.85 | $33.89 | 521,377 |
| 2019-04-08 | $49.83 | $49.83 | $49.35 | $49.50 | $33.65 | 469,801 |
| 2019-04-05 | $49.47 | $49.87 | $49.28 | $49.79 | $33.85 | 343,052 |
| 2019-04-04 | $48.94 | $49.20 | $48.70 | $48.99 | $33.31 | 368,204 |
| 2019-04-03 | $48.68 | $49.04 | $48.51 | $48.79 | $33.17 | 613,194 |
| 2019-04-02 | $47.50 | $47.78 | $47.37 | $47.78 | $32.49 | 442,857 |
| 2019-04-01 | $47.49 | $47.78 | $47.17 | $47.74 | $32.46 | 984,057 |
| 2019-03-29 | $46.34 | $46.49 | $45.88 | $46.43 | $31.57 | 612,884 |
| 2019-03-28 | $45.14 | $45.39 | $44.86 | $45.21 | $30.74 | 443,959 |
| 2019-03-27 | $45.50 | $45.72 | $45.03 | $45.11 | $30.67 | 997,270 |
| 2019-03-26 | $44.40 | $45.18 | $44.33 | $45.00 | $30.60 | 1,995,706 |
| 2019-03-25 | $44.49 | $45.44 | $44.47 | $44.99 | $30.59 | 588,165 |
| 2019-03-22 | $45.04 | $45.10 | $44.20 | $44.39 | $30.18 | 648,473 |
| 2019-03-21 | $44.19 | $45.26 | $43.94 | $45.20 | $30.73 | 500,028 |
| 2019-03-20 | $45.53 | $45.84 | $44.50 | $45.27 | $30.78 | 334,943 |
| 2019-03-19 | $45.07 | $45.55 | $45.00 | $45.17 | $30.71 | 237,720 |
| 2019-03-18 | $45.01 | $45.04 | $44.68 | $45.02 | $30.61 | 365,598 |
| 2019-03-15 | $44.10 | $44.40 | $43.89 | $44.25 | $30.09 | 1,033,559 |
| 2019-03-14 | $43.85 | $43.92 | $43.40 | $43.58 | $29.63 | 232,199 |
| 2019-03-13 | $44.05 | $44.38 | $43.95 | $44.00 | $29.92 | 334,408 |
| 2019-03-12 | $43.86 | $44.30 | $43.70 | $44.15 | $30.02 | 1,964,513 |
| 2019-03-11 | $43.77 | $44.45 | $43.46 | $44.45 | $30.22 | 937,506 |
| 2019-03-08 | $42.78 | $42.79 | $42.31 | $42.63 | $28.98 | 620,515 |
| 2019-03-07 | $44.00 | $44.15 | $43.20 | $43.34 | $29.47 | 854,028 |
| 2019-03-06 | $45.67 | $45.77 | $45.31 | $45.50 | $30.94 | 422,237 |
| 2019-03-05 | $45.00 | $45.73 | $44.62 | $45.57 | $30.98 | 828,076 |
| 2019-03-04 | $44.73 | $44.75 | $43.50 | $44.01 | $29.92 | 686,979 |
| 2019-03-01 | $43.47 | $43.55 | $43.06 | $43.18 | $29.36 | 530,141 |
| 2019-02-28 | $43.96 | $43.96 | $43.20 | $43.30 | $29.44 | 687,793 |
| 2019-02-27 | $44.51 | $44.97 | $44.44 | $44.81 | $30.47 | 255,365 |
| 2019-02-26 | $45.11 | $45.50 | $45.05 | $45.45 | $30.90 | 366,544 |
| 2019-02-25 | $45.34 | $45.51 | $45.05 | $45.18 | $30.71 | 789,100 |
| 2019-02-22 | $44.56 | $45.00 | $44.49 | $44.74 | $30.42 | 449,201 |
| 2019-02-21 | $44.65 | $44.77 | $43.40 | $43.45 | $29.54 | 778,883 |
| 2019-02-20 | $44.78 | $44.97 | $44.15 | $44.46 | $30.23 | 749,136 |
| 2019-02-19 | $43.95 | $44.17 | $43.67 | $43.94 | $29.87 | 671,384 |
| 2019-02-15 | $43.32 | $43.70 | $43.11 | $43.40 | $29.51 | 143,334 |
| 2019-02-14 | $43.22 | $43.48 | $42.79 | $43.35 | $29.47 | 400,725 |
| 2019-02-13 | $42.90 | $43.66 | $42.90 | $43.09 | $29.30 | 1,416,223 |
| 2019-02-12 | $44.55 | $44.75 | $44.30 | $44.38 | $30.17 | 165,197 |
| 2019-02-11 | $44.59 | $44.70 | $44.16 | $44.36 | $30.16 | 537,860 |
| 2019-02-08 | $44.40 | $44.47 | $43.70 | $44.40 | $30.19 | 323,101 |
| 2019-02-07 | $45.07 | $45.10 | $43.94 | $44.40 | $30.19 | 228,877 |
| 2019-02-06 | $45.71 | $46.09 | $44.91 | $45.24 | $30.76 | 323,936 |
| 2019-02-05 | $44.95 | $45.87 | $44.92 | $45.76 | $31.11 | 212,470 |
| 2019-02-04 | $44.10 | $44.64 | $44.04 | $44.49 | $30.25 | 737,614 |
| 2019-02-01 | $44.35 | $44.72 | $43.93 | $44.08 | $29.97 | 2,082,015 |
| 2019-01-31 | $45.85 | $46.25 | $45.60 | $45.98 | $31.26 | 602,987 |
| 2019-01-30 | $44.39 | $45.51 | $44.23 | $45.51 | $30.94 | 3,075,816 |
| 2019-01-29 | $45.38 | $45.44 | $44.79 | $44.95 | $30.56 | 192,908 |
| 2019-01-28 | $44.19 | $44.36 | $43.65 | $44.06 | $29.96 | 520,172 |
| 2019-01-25 | $44.30 | $44.90 | $44.23 | $44.60 | $30.32 | 2,035,445 |
| 2019-01-24 | $43.59 | $44.45 | $43.58 | $44.35 | $30.15 | 255,792 |
| 2019-01-23 | $44.04 | $44.09 | $43.25 | $43.75 | $29.75 | 246,787 |
| 2019-01-22 | $45.45 | $45.54 | $43.98 | $44.16 | $30.02 | 1,015,433 |
| 2019-01-18 | $44.72 | $45.20 | $44.21 | $44.91 | $30.53 | 705,953 |
| 2019-01-17 | $44.02 | $45.25 | $43.88 | $44.79 | $30.45 | 367,992 |
| 2019-01-16 | $44.00 | $44.65 | $43.79 | $44.35 | $30.15 | 443,538 |
| 2019-01-15 | $43.21 | $43.41 | $42.94 | $43.20 | $29.37 | 288,114 |
| 2019-01-14 | $42.65 | $43.30 | $42.28 | $42.91 | $29.17 | 528,495 |
| 2019-01-11 | $43.10 | $43.37 | $42.81 | $43.27 | $29.42 | 358,533 |
| 2019-01-10 | $42.34 | $43.41 | $42.33 | $43.37 | $29.49 | 534,738 |
| 2019-01-09 | $41.97 | $43.44 | $41.97 | $42.92 | $29.18 | 321,374 |
| 2019-01-08 | $41.00 | $41.49 | $40.67 | $41.22 | $28.03 | 290,204 |
| 2019-01-07 | $40.90 | $41.28 | $40.50 | $41.16 | $27.98 | 275,345 |
| 2019-01-04 | $39.99 | $41.48 | $39.77 | $41.08 | $27.93 | 388,841 |
| 2019-01-03 | $38.99 | $38.99 | $38.22 | $38.56 | $26.22 | 263,294 |
| 2019-01-02 | $38.34 | $39.59 | $38.30 | $39.26 | $26.69 | 523,743 |
| 2018-12-31 | $40.22 | $40.24 | $39.59 | $39.66 | $26.96 | 733,582 |
| 2018-12-28 | $40.23 | $40.51 | $39.45 | $39.45 | $26.82 | 960,014 |
| 2018-12-27 | $39.30 | $39.58 | $38.44 | $39.52 | $26.87 | 1,012,919 |
| 2018-12-26 | $39.20 | $40.20 | $39.08 | $40.20 | $27.33 | 296,666 |
| 2018-12-24 | $39.28 | $39.87 | $38.95 | $39.53 | $26.88 | 334,825 |
| 2018-12-21 | $40.50 | $40.75 | $39.19 | $39.45 | $26.82 | 1,621,792 |
| 2018-12-20 | $39.38 | $39.84 | $38.15 | $38.66 | $26.28 | 1,027,312 |
| 2018-12-19 | $39.61 | $40.05 | $37.81 | $38.18 | $25.96 | 533,463 |
| 2018-12-18 | $39.24 | $39.67 | $38.78 | $39.19 | $26.65 | 525,937 |
| 2018-12-17 | $39.40 | $39.75 | $38.36 | $38.55 | $26.21 | 1,351,187 |
| 2018-12-14 | $39.05 | $39.89 | $38.69 | $39.41 | $26.79 | 1,188,973 |
| 2018-12-13 | $39.96 | $40.23 | $39.35 | $39.77 | $27.04 | 635,535 |
| 2018-12-12 | $40.61 | $41.24 | $40.46 | $40.69 | $27.66 | 427,446 |
| 2018-12-11 | $39.91 | $40.34 | $39.49 | $39.81 | $27.07 | 621,195 |
| 2018-12-10 | $38.53 | $38.85 | $37.90 | $38.61 | $26.25 | 1,008,905 |
| 2018-12-07 | $40.09 | $40.73 | $39.75 | $39.95 | $27.16 | 693,810 |
| 2018-12-06 | $38.95 | $40.53 | $38.62 | $40.53 | $27.56 | 874,652 |
| 2018-12-04 | $42.63 | $42.98 | $41.10 | $41.55 | $28.25 | 500,829 |
| 2018-12-03 | $43.29 | $43.29 | $42.06 | $42.67 | $29.01 | 589,456 |
| 2018-11-30 | $40.68 | $41.05 | $40.26 | $40.97 | $27.86 | 1,027,450 |
| 2018-11-29 | $41.55 | $42.15 | $41.00 | $41.83 | $28.44 | 432,381 |
| 2018-11-28 | $41.67 | $43.15 | $41.35 | $43.07 | $29.28 | 606,344 |
| 2018-11-27 | $40.56 | $40.80 | $40.11 | $40.68 | $27.66 | 283,917 |
| 2018-11-26 | $40.84 | $41.04 | $40.51 | $40.82 | $27.75 | 364,607 |
| 2018-11-23 | $38.89 | $39.50 | $38.75 | $39.38 | $26.77 | 312,840 |
| 2018-11-21 | $39.23 | $39.85 | $39.01 | $39.40 | $26.79 | 420,012 |
| 2018-11-20 | $37.51 | $38.00 | $36.01 | $37.56 | $25.54 | 837,408 |
| 2018-11-19 | $40.62 | $40.81 | $39.96 | $40.10 | $27.26 | 1,713,150 |
| 2018-11-16 | $39.60 | $40.21 | $39.30 | $39.95 | $27.16 | 301,780 |
| 2018-11-15 | $38.43 | $39.84 | $38.38 | $39.63 | $26.94 | 448,055 |
| 2018-11-14 | $37.36 | $38.00 | $37.12 | $37.80 | $25.70 | 1,234,727 |
| 2018-11-13 | $36.15 | $36.85 | $35.64 | $35.85 | $24.37 | 2,368,928 |
| 2018-11-12 | $36.90 | $37.01 | $35.89 | $35.92 | $24.42 | 705,669 |
| 2018-11-09 | $38.24 | $38.54 | $37.06 | $37.39 | $25.42 | 701,128 |
| 2018-11-08 | $40.53 | $40.58 | $38.94 | $39.00 | $26.52 | 351,863 |
| 2018-11-07 | $41.62 | $42.24 | $41.01 | $42.10 | $28.62 | 372,468 |
| 2018-11-06 | $40.08 | $41.09 | $39.80 | $40.75 | $27.71 | 459,942 |
| 2018-11-05 | $40.70 | $41.10 | $40.52 | $40.87 | $27.79 | 603,664 |
| 2018-11-02 | $40.78 | $40.87 | $39.69 | $40.28 | $27.39 | 888,321 |
| 2018-11-01 | $37.65 | $39.54 | $37.36 | $39.52 | $26.87 | 1,198,581 |
| 2018-10-31 | $34.40 | $35.25 | $34.30 | $34.98 | $23.78 | 675,981 |
| 2018-10-30 | $32.53 | $33.10 | $32.31 | $33.10 | $22.50 | 817,048 |
| 2018-10-29 | $34.59 | $34.96 | $32.44 | $32.77 | $22.28 | 1,069,224 |
| 2018-10-26 | $35.16 | $35.52 | $34.60 | $34.99 | $23.79 | 886,470 |
| 2018-10-25 | $35.65 | $36.40 | $35.62 | $36.13 | $24.56 | 677,417 |
| 2018-10-24 | $36.78 | $36.78 | $35.01 | $35.01 | $23.80 | 982,509 |
| 2018-10-23 | $37.49 | $38.65 | $37.06 | $38.54 | $26.20 | 538,331 |
| 2018-10-22 | $39.23 | $39.60 | $38.96 | $39.32 | $26.73 | 566,254 |
| 2018-10-19 | $37.88 | $38.45 | $37.15 | $37.52 | $25.51 | 542,099 |
| 2018-10-18 | $38.07 | $38.19 | $37.02 | $37.34 | $25.39 | 427,496 |
| 2018-10-17 | $38.90 | $39.37 | $38.32 | $39.34 | $26.75 | 549,330 |
| 2018-10-16 | $38.40 | $40.04 | $38.35 | $39.99 | $27.19 | 334,085 |
| 2018-10-15 | $38.80 | $38.81 | $38.10 | $38.45 | $26.14 | 543,756 |
| 2018-10-12 | $39.89 | $40.44 | $39.12 | $39.97 | $27.18 | 1,043,197 |
| 2018-10-11 | $35.69 | $37.09 | $35.38 | $36.59 | $24.88 | 789,097 |
| 2018-10-10 | $37.28 | $37.28 | $35.75 | $35.83 | $24.36 | 626,446 |
| 2018-10-09 | $38.14 | $38.73 | $38.09 | $38.41 | $26.11 | 443,806 |
| 2018-10-08 | $38.69 | $38.92 | $38.31 | $38.84 | $26.41 | 482,635 |
| 2018-10-05 | $39.47 | $39.76 | $38.10 | $38.94 | $26.48 | 1,017,151 |
| 2018-10-04 | $40.43 | $40.51 | $38.64 | $38.86 | $26.42 | 1,072,391 |
| 2018-10-03 | $41.55 | $41.86 | $40.27 | $40.40 | $27.47 | 903,890 |
| 2018-10-02 | $42.51 | $42.57 | $41.92 | $41.96 | $28.53 | 435,609 |
| 2018-10-01 | $43.30 | $43.63 | $42.93 | $43.18 | $29.36 | 315,838 |
| 2018-09-28 | $42.86 | $43.45 | $42.73 | $42.79 | $29.09 | 513,673 |
| 2018-09-27 | $44.50 | $44.51 | $43.86 | $44.00 | $29.92 | 545,621 |
| 2018-09-26 | $44.50 | $45.61 | $44.40 | $44.65 | $30.36 | 333,254 |
| 2018-09-25 | $44.36 | $44.55 | $43.82 | $44.53 | $30.28 | 263,637 |
| 2018-09-24 | $45.10 | $45.10 | $44.50 | $44.50 | $30.26 | 303,724 |
| 2018-09-21 | $45.10 | $45.62 | $45.00 | $45.39 | $30.86 | 338,936 |
| 2018-09-20 | $43.99 | $44.75 | $43.92 | $44.67 | $30.37 | 444,828 |
| 2018-09-19 | $43.18 | $43.70 | $42.91 | $43.67 | $29.69 | 311,021 |
| 2018-09-18 | $42.61 | $43.19 | $42.50 | $43.05 | $29.27 | 602,361 |
| 2018-09-17 | $41.64 | $43.86 | $41.56 | $43.01 | $29.24 | 542,357 |
| 2018-09-14 | $43.25 | $43.33 | $42.20 | $42.53 | $28.92 | 598,161 |
| 2018-09-13 | $42.85 | $43.45 | $42.50 | $43.24 | $29.40 | 692,994 |
| 2018-09-12 | $41.04 | $42.10 | $40.68 | $41.80 | $28.38 | 821,677 |
| 2018-09-11 | $40.33 | $41.35 | $40.17 | $41.31 | $28.05 | 974,689 |
| 2018-09-10 | $41.33 | $41.33 | $40.30 | $40.64 | $27.59 | 587,307 |
| 2018-09-07 | $41.20 | $42.03 | $40.98 | $41.16 | $27.94 | 1,631,150 |
| 2018-09-06 | $39.90 | $40.79 | $39.65 | $40.77 | $27.68 | 2,243,358 |
| 2018-09-05 | $40.76 | $40.87 | $39.70 | $40.03 | $27.18 | 2,094,479 |
| 2018-09-04 | $42.30 | $42.32 | $41.59 | $41.96 | $28.49 | 1,475,659 |
| 2018-08-31 | $44.65 | $45.02 | $44.16 | $45.01 | $30.56 | 555,157 |
| 2018-08-30 | $47.70 | $47.94 | $44.86 | $44.98 | $30.54 | 993,303 |
| 2018-08-29 | $48.94 | $50.00 | $48.94 | $49.90 | $33.88 | 191,980 |
| 2018-08-28 | $50.23 | $50.91 | $49.85 | $49.95 | $33.91 | 295,805 |
| 2018-08-27 | $50.31 | $50.60 | $50.14 | $50.14 | $34.04 | 485,611 |
| 2018-08-24 | $49.60 | $49.82 | $49.23 | $49.26 | $33.44 | 894,209 |
| 2018-08-23 | $48.45 | $48.65 | $46.74 | $46.82 | $31.79 | 422,586 |
| 2018-08-22 | $47.06 | $48.38 | $47.01 | $48.13 | $32.68 | 773,979 |
| 2018-08-21 | $45.53 | $46.00 | $45.53 | $45.59 | $30.95 | 560,640 |
| 2018-08-20 | $44.85 | $45.00 | $44.29 | $44.41 | $30.15 | 1,114,704 |
| 2018-08-17 | $43.00 | $44.30 | $42.71 | $44.15 | $29.97 | 3,351,829 |
| 2018-08-16 | $42.61 | $43.35 | $42.57 | $43.05 | $29.23 | 1,401,126 |
| 2018-08-15 | $43.04 | $43.08 | $41.58 | $42.00 | $28.52 | 1,726,216 |
| 2018-08-14 | $46.75 | $47.26 | $46.25 | $46.40 | $31.50 | 628,326 |
| 2018-08-13 | $47.71 | $48.20 | $46.85 | $46.88 | $31.83 | 349,396 |
| 2018-08-10 | $47.63 | $48.44 | $47.50 | $48.23 | $32.74 | 430,096 |
| 2018-08-09 | $50.10 | $50.85 | $49.80 | $49.84 | $33.84 | 422,317 |
| 2018-08-08 | $49.99 | $50.09 | $49.73 | $49.99 | $33.94 | 165,349 |
| 2018-08-07 | $49.83 | $50.00 | $49.70 | $49.70 | $33.74 | 200,726 |
| 2018-08-06 | $48.40 | $48.70 | $48.25 | $48.54 | $32.96 | 266,408 |
| 2018-08-03 | $47.98 | $48.96 | $47.87 | $48.87 | $33.18 | 335,189 |
| 2018-08-02 | $47.77 | $47.90 | $47.53 | $47.87 | $32.50 | 408,591 |
| 2018-08-01 | $49.07 | $49.66 | $49.07 | $49.61 | $33.68 | 211,610 |
| 2018-07-31 | $49.46 | $50.02 | $49.39 | $49.71 | $33.75 | 235,231 |
| 2018-07-30 | $50.85 | $50.85 | $49.55 | $49.64 | $33.70 | 440,318 |
| 2018-07-27 | $50.95 | $51.17 | $50.25 | $50.58 | $34.34 | 317,348 |
| 2018-07-26 | $50.32 | $50.50 | $49.90 | $50.00 | $33.95 | 265,520 |
| 2018-07-25 | $50.78 | $51.02 | $50.24 | $51.02 | $34.64 | 548,511 |
| 2018-07-24 | $51.16 | $51.80 | $50.77 | $50.88 | $34.54 | 437,610 |
| 2018-07-23 | $49.97 | $50.38 | $49.31 | $50.35 | $34.18 | 1,058,605 |
| 2018-07-20 | $51.20 | $51.68 | $50.77 | $51.65 | $35.07 | 1,006,466 |
| 2018-07-19 | $49.57 | $50.35 | $49.46 | $50.05 | $33.98 | 715,561 |
| 2018-07-18 | $50.60 | $50.85 | $50.20 | $50.75 | $34.46 | 1,018,706 |
| 2018-07-17 | $50.00 | $51.49 | $50.00 | $51.40 | $34.90 | 787,187 |
| 2018-07-16 | $50.68 | $50.69 | $50.00 | $50.44 | $34.25 | 579,334 |
| 2018-07-13 | $51.29 | $51.29 | $50.50 | $50.80 | $34.49 | 94,911 |
| 2018-07-12 | $51.03 | $51.70 | $50.90 | $51.53 | $34.99 | 254,394 |
| 2018-07-11 | $51.00 | $51.15 | $50.40 | $50.66 | $34.39 | 509,918 |
| 2018-07-10 | $52.29 | $52.29 | $51.52 | $51.99 | $35.30 | 569,188 |
| 2018-07-09 | $52.33 | $52.70 | $52.10 | $52.48 | $35.63 | 557,304 |
| 2018-07-06 | $50.49 | $50.84 | $50.37 | $50.71 | $34.43 | 660,972 |
| 2018-07-05 | $50.12 | $50.45 | $49.47 | $49.78 | $33.80 | 491,381 |
| 2018-07-03 | $48.89 | $49.80 | $48.80 | $49.22 | $33.42 | 375,446 |
| 2018-07-02 | $49.50 | $50.00 | $48.52 | $48.75 | $33.10 | 405,248 |
| 2018-06-29 | $49.85 | $50.64 | $49.06 | $50.12 | $34.03 | 751,309 |
| 2018-06-28 | $47.50 | $47.64 | $46.51 | $47.57 | $32.30 | 836,348 |
| 2018-06-27 | $46.20 | $46.49 | $44.99 | $45.69 | $31.02 | 1,870,067 |
| 2018-06-26 | $46.90 | $47.00 | $45.91 | $46.40 | $31.50 | 978,145 |
| 2018-06-25 | $47.76 | $47.93 | $46.81 | $47.40 | $32.18 | 556,944 |
| 2018-06-22 | $49.20 | $49.60 | $48.37 | $49.19 | $33.40 | 550,170 |
| 2018-06-21 | $48.52 | $48.52 | $47.25 | $47.44 | $32.21 | 478,994 |
| 2018-06-20 | $48.43 | $48.67 | $47.80 | $48.34 | $32.82 | 637,738 |
| 2018-06-19 | $47.00 | $47.63 | $46.74 | $47.48 | $32.24 | 879,272 |
| 2018-06-18 | $48.87 | $49.05 | $48.19 | $48.85 | $33.17 | 503,520 |
| 2018-06-15 | $49.73 | $49.75 | $48.81 | $49.50 | $33.61 | 294,038 |
| 2018-06-14 | $50.43 | $50.85 | $50.00 | $50.06 | $33.99 | 311,421 |
| 2018-06-13 | $51.22 | $51.44 | $50.23 | $50.58 | $34.34 | 440,110 |
| 2018-06-12 | $50.67 | $50.88 | $50.27 | $50.40 | $34.22 | 660,147 |
| 2018-06-11 | $51.36 | $51.54 | $51.13 | $51.22 | $34.77 | 431,662 |
| 2018-06-08 | $50.78 | $51.67 | $50.20 | $51.53 | $34.99 | 408,534 |
| 2018-06-07 | $53.24 | $53.26 | $52.12 | $52.57 | $35.69 | 341,830 |
| 2018-06-06 | $52.82 | $53.48 | $52.71 | $53.48 | $36.31 | 357,451 |
| 2018-06-05 | $52.22 | $52.22 | $51.51 | $51.73 | $35.12 | 247,541 |
| 2018-06-04 | $52.30 | $52.66 | $52.20 | $52.38 | $35.56 | 290,154 |
| 2018-06-01 | $50.25 | $50.94 | $50.11 | $50.91 | $34.56 | 395,166 |
| 2018-05-31 | $48.41 | $48.74 | $48.15 | $48.47 | $32.91 | 568,252 |
| 2018-05-30 | $48.22 | $49.00 | $47.97 | $48.80 | $33.13 | 533,596 |
| 2018-05-29 | $49.86 | $51.42 | $48.72 | $49.08 | $33.32 | 774,846 |
| 2018-05-25 | $51.12 | $51.69 | $51.00 | $51.38 | $34.88 | 143,841 |
| 2018-05-24 | $51.88 | $52.18 | $51.41 | $51.58 | $35.02 | 1,153,763 |
| 2018-05-23 | $50.74 | $51.88 | $50.61 | $51.70 | $35.10 | 448,428 |
| 2018-05-22 | $51.07 | $51.35 | $50.91 | $50.94 | $34.58 | 787,572 |
| 2018-05-21 | $50.11 | $50.29 | $49.70 | $50.23 | $34.10 | 319,898 |
| 2018-05-18 | $50.30 | $50.68 | $50.18 | $50.48 | $34.27 | 199,600 |
| 2018-05-17 | $51.50 | $51.96 | $50.75 | $50.93 | $34.58 | 583,908 |
| 2018-05-16 | $52.37 | $52.88 | $52.13 | $52.50 | $35.64 | 365,535 |
| 2018-05-15 | $49.87 | $50.09 | $49.28 | $49.69 | $33.74 | 279,157 |
| 2018-05-14 | $52.60 | $52.86 | $52.20 | $52.36 | $35.55 | 585,074 |
| 2018-05-11 | $52.33 | $52.76 | $51.84 | $52.23 | $35.46 | 686,732 |
| 2018-05-10 | $50.74 | $52.25 | $50.74 | $52.08 | $35.36 | 440,762 |
| 2018-05-09 | $49.60 | $49.90 | $49.10 | $49.37 | $33.52 | 349,011 |
| 2018-05-08 | $49.10 | $49.10 | $48.45 | $49.05 | $33.30 | 223,286 |
| 2018-05-07 | $48.04 | $48.58 | $47.77 | $48.30 | $32.79 | 578,143 |
| 2018-05-04 | $46.66 | $48.50 | $46.50 | $48.19 | $32.72 | 567,042 |
| 2018-05-03 | $46.23 | $46.27 | $45.32 | $45.87 | $31.14 | 736,840 |
| 2018-05-02 | $47.99 | $48.02 | $46.87 | $47.11 | $31.98 | 383,077 |
| 2018-05-01 | $48.51 | $48.65 | $47.32 | $48.10 | $32.66 | 211,695 |
| 2018-04-30 | $48.92 | $49.16 | $48.50 | $48.60 | $33.00 | 166,685 |
| 2018-04-27 | $48.95 | $48.95 | $48.39 | $48.81 | $33.14 | 210,132 |
| 2018-04-26 | $47.80 | $48.52 | $47.66 | $48.50 | $32.93 | 455,201 |
| 2018-04-25 | $48.16 | $48.30 | $47.32 | $47.49 | $32.24 | 565,916 |
| 2018-04-24 | $49.59 | $49.85 | $48.29 | $48.68 | $33.05 | 236,334 |
| 2018-04-23 | $49.48 | $49.74 | $49.11 | $49.33 | $33.49 | 516,860 |
| 2018-04-20 | $50.45 | $50.85 | $50.27 | $50.61 | $34.36 | 916,339 |
| 2018-04-19 | $51.55 | $51.55 | $50.58 | $51.25 | $34.80 | 480,124 |
| 2018-04-18 | $51.15 | $51.40 | $50.84 | $51.26 | $34.80 | 157,795 |
| 2018-04-17 | $50.12 | $50.72 | $50.05 | $50.62 | $34.37 | 189,148 |
| 2018-04-16 | $50.47 | $50.68 | $50.21 | $50.45 | $34.25 | 190,047 |
| 2018-04-13 | $50.51 | $50.64 | $49.60 | $49.72 | $33.76 | 329,983 |
| 2018-04-12 | $51.03 | $51.39 | $50.89 | $51.18 | $34.75 | 169,484 |
| 2018-04-11 | $50.54 | $50.80 | $50.05 | $50.60 | $34.35 | 226,876 |
| 2018-04-10 | $50.83 | $51.00 | $50.20 | $50.98 | $34.61 | 269,145 |
| 2018-04-09 | $49.68 | $50.39 | $49.31 | $49.75 | $33.78 | 265,481 |
| 2018-04-06 | $50.16 | $50.65 | $48.96 | $49.09 | $33.33 | 198,573 |
| 2018-04-05 | $50.73 | $51.33 | $50.56 | $51.05 | $34.66 | 229,204 |
| 2018-04-04 | $48.29 | $51.17 | $48.25 | $51.05 | $34.66 | 668,814 |
| 2018-04-03 | $49.37 | $49.58 | $48.55 | $49.15 | $33.37 | 528,021 |
| 2018-04-02 | $50.07 | $50.10 | $48.07 | $48.39 | $32.85 | 439,518 |
| 2018-03-29 | $48.87 | $50.35 | $48.70 | $50.18 | $34.07 | 881,976 |
| 2018-03-28 | $50.46 | $50.84 | $49.95 | $50.37 | $34.20 | 951,645 |
| 2018-03-27 | $54.18 | $54.18 | $52.50 | $52.74 | $35.81 | 796,339 |
| 2018-03-26 | $53.59 | $54.64 | $52.83 | $54.39 | $36.93 | 515,854 |
| 2018-03-23 | $55.00 | $55.28 | $51.76 | $51.76 | $35.14 | 1,057,157 |
| 2018-03-22 | $54.98 | $55.80 | $52.90 | $53.25 | $36.15 | 2,329,164 |
| 2018-03-21 | $57.89 | $58.02 | $56.95 | $57.83 | $39.26 | 959,166 |
| 2018-03-20 | $57.32 | $58.11 | $57.20 | $57.85 | $39.28 | 262,013 |
| 2018-03-19 | $57.01 | $57.06 | $56.00 | $56.83 | $38.58 | 286,174 |
| 2018-03-16 | $57.14 | $57.65 | $57.00 | $57.62 | $39.12 | 778,473 |
| 2018-03-15 | $58.90 | $59.19 | $58.14 | $58.58 | $39.77 | 515,576 |
| 2018-03-14 | $60.28 | $60.29 | $59.59 | $59.72 | $40.55 | 350,541 |
| 2018-03-13 | $60.93 | $61.29 | $59.70 | $59.85 | $40.63 | 280,776 |
| 2018-03-12 | $60.11 | $60.76 | $60.05 | $60.50 | $41.08 | 545,590 |
| 2018-03-09 | $59.29 | $60.49 | $59.25 | $60.23 | $40.89 | 447,187 |
| 2018-03-08 | $58.84 | $59.03 | $58.01 | $58.39 | $39.64 | 296,998 |
| 2018-03-07 | $58.67 | $58.97 | $58.12 | $58.85 | $39.96 | 619,485 |
| 2018-03-06 | $58.54 | $58.84 | $57.92 | $58.35 | $39.62 | 957,263 |
| 2018-03-05 | $55.30 | $56.68 | $55.30 | $56.36 | $38.26 | 393,422 |
| 2018-03-02 | $54.16 | $55.48 | $53.70 | $55.45 | $37.65 | 273,986 |
| 2018-03-01 | $55.47 | $56.10 | $54.50 | $54.82 | $37.22 | 411,165 |
| 2018-02-28 | $55.91 | $56.27 | $55.15 | $55.15 | $37.44 | 1,131,729 |
| 2018-02-27 | $56.79 | $56.95 | $55.76 | $55.76 | $37.86 | 1,133,497 |
| 2018-02-26 | $57.29 | $58.30 | $56.83 | $58.19 | $39.51 | 1,089,078 |
| 2018-02-23 | $57.73 | $58.40 | $57.51 | $58.28 | $39.57 | 840,722 |
| 2018-02-22 | $57.15 | $57.73 | $56.81 | $56.85 | $38.60 | 723,276 |
| 2018-02-21 | $58.51 | $58.75 | $57.06 | $57.06 | $38.74 | 744,298 |
| 2018-02-20 | $54.97 | $56.14 | $54.77 | $55.63 | $37.77 | 1,241,286 |
| 2018-02-16 | $57.35 | $58.60 | $57.35 | $57.95 | $39.34 | 368,969 |
| 2018-02-15 | $58.09 | $58.44 | $57.05 | $58.21 | $39.52 | 967,882 |
| 2018-02-14 | $53.00 | $55.10 | $52.83 | $54.96 | $37.31 | 757,939 |
| 2018-02-13 | $52.33 | $52.95 | $52.05 | $52.82 | $35.86 | 654,476 |
| 2018-02-12 | $50.94 | $51.77 | $50.60 | $51.42 | $34.91 | 734,545 |
| 2018-02-09 | $49.03 | $49.83 | $47.03 | $49.56 | $33.65 | 1,153,260 |
| 2018-02-08 | $50.75 | $50.80 | $47.61 | $47.61 | $32.32 | 1,021,638 |
| 2018-02-07 | $51.27 | $52.19 | $50.80 | $50.93 | $34.58 | 876,283 |
| 2018-02-06 | $50.15 | $54.05 | $50.04 | $53.50 | $36.32 | 1,100,767 |
| 2018-02-05 | $51.94 | $52.80 | $50.05 | $50.31 | $34.16 | 1,150,361 |
| 2018-02-02 | $53.84 | $54.31 | $53.00 | $53.10 | $36.05 | 1,465,977 |
| 2018-02-01 | $55.72 | $56.65 | $55.46 | $55.97 | $38.00 | 955,157 |
| 2018-01-31 | $57.53 | $57.69 | $57.21 | $57.58 | $39.09 | 1,179,751 |
| 2018-01-30 | $57.66 | $58.34 | $57.40 | $58.04 | $39.41 | 1,640,083 |
| 2018-01-29 | $60.66 | $60.96 | $60.45 | $60.72 | $41.22 | 1,050,131 |
| 2018-01-26 | $61.80 | $62.80 | $61.75 | $62.79 | $42.63 | 1,839,153 |
| 2018-01-25 | $61.73 | $62.15 | $61.34 | $61.71 | $41.90 | 403,037 |
| 2018-01-24 | $62.41 | $62.51 | $61.60 | $62.03 | $42.11 | 793,227 |
| 2018-01-23 | $62.08 | $62.55 | $61.96 | $62.51 | $42.44 | 1,305,782 |
| 2018-01-22 | $62.00 | $62.90 | $61.89 | $62.90 | $42.70 | 469,794 |
| 2018-01-19 | $60.80 | $61.54 | $60.61 | $61.48 | $41.74 | 245,288 |
| 2018-01-18 | $59.92 | $60.78 | $59.74 | $60.48 | $41.06 | 375,197 |
| 2018-01-17 | $60.48 | $61.06 | $60.04 | $60.91 | $41.35 | 256,314 |
| 2018-01-16 | $60.27 | $60.30 | $59.22 | $59.35 | $40.29 | 418,989 |
| 2018-01-12 | $58.29 | $59.03 | $58.07 | $58.81 | $39.93 | 474,695 |
| 2018-01-11 | $57.28 | $58.09 | $57.11 | $58.01 | $39.38 | 307,895 |
| 2018-01-10 | $58.43 | $58.72 | $58.10 | $58.47 | $39.70 | 305,423 |
| 2018-01-09 | $58.96 | $59.22 | $58.52 | $59.10 | $40.12 | 361,246 |
| 2018-01-08 | $58.38 | $58.58 | $58.12 | $58.41 | $39.66 | 483,033 |
| 2018-01-05 | $58.67 | $59.21 | $58.60 | $59.21 | $40.20 | 749,076 |
| 2018-01-04 | $58.74 | $59.88 | $58.65 | $59.79 | $40.59 | 840,928 |
| 2018-01-03 | $58.87 | $59.95 | $58.86 | $59.81 | $40.61 | 747,805 |
| 2018-01-02 | $57.35 | $59.03 | $57.35 | $59.03 | $40.08 | 549,068 |
| 2017-12-29 | $56.57 | $56.85 | $56.15 | $56.60 | $38.43 | 938,413 |
| 2017-12-28 | $55.82 | $56.15 | $55.60 | $55.78 | $37.87 | 278,190 |
| 2017-12-27 | $55.07 | $55.43 | $54.92 | $55.19 | $37.47 | 295,808 |
| 2017-12-26 | $55.49 | $55.56 | $55.12 | $55.53 | $37.70 | 398,742 |
| 2017-12-22 | $54.90 | $55.20 | $54.61 | $55.17 | $37.46 | 356,876 |
| 2017-12-21 | $54.38 | $55.14 | $53.96 | $54.74 | $37.16 | 735,635 |
| 2017-12-20 | $52.89 | $52.97 | $52.37 | $52.48 | $35.63 | 620,644 |
| 2017-12-19 | $51.08 | $51.60 | $50.90 | $51.09 | $34.69 | 746,457 |
| 2017-12-18 | $50.62 | $52.02 | $50.20 | $51.35 | $34.86 | 1,434,001 |
| 2017-12-15 | $50.58 | $50.65 | $49.45 | $49.54 | $33.63 | 1,782,574 |
| 2017-12-14 | $50.93 | $51.78 | $50.60 | $50.60 | $34.35 | 441,636 |
| 2017-12-13 | $51.37 | $52.31 | $51.29 | $52.01 | $35.31 | 637,028 |
| 2017-12-12 | $51.89 | $52.15 | $51.15 | $52.15 | $35.41 | 561,263 |
| 2017-12-11 | $53.23 | $54.07 | $53.18 | $54.06 | $36.70 | 581,235 |
| 2017-12-08 | $53.40 | $53.79 | $52.98 | $53.64 | $36.42 | 241,763 |
| 2017-12-07 | $52.23 | $52.23 | $51.84 | $52.21 | $35.45 | 396,306 |
| 2017-12-06 | $50.52 | $51.50 | $50.41 | $51.27 | $34.81 | 272,936 |
| 2017-12-05 | $51.48 | $52.44 | $51.31 | $51.91 | $35.24 | 288,660 |
| 2017-12-04 | $53.24 | $53.34 | $52.01 | $52.64 | $35.74 | 413,578 |
| 2017-12-01 | $52.15 | $52.29 | $51.19 | $51.60 | $35.03 | 467,485 |
| 2017-11-30 | $55.01 | $55.09 | $54.52 | $54.65 | $37.10 | 368,602 |
| 2017-11-29 | $56.16 | $56.16 | $54.82 | $55.36 | $37.59 | 1,057,686 |
| 2017-11-28 | $55.53 | $55.95 | $55.30 | $55.84 | $37.91 | 386,213 |
| 2017-11-27 | $55.35 | $55.43 | $55.12 | $55.26 | $37.52 | 389,720 |
| 2017-11-24 | $54.40 | $55.04 | $54.30 | $54.92 | $37.29 | 369,033 |
| 2017-11-22 | $56.61 | $56.98 | $56.20 | $56.90 | $38.63 | 585,544 |
| 2017-11-21 | $58.97 | $59.30 | $58.82 | $59.15 | $40.16 | 708,920 |
| 2017-11-20 | $57.00 | $57.75 | $56.81 | $57.52 | $39.05 | 847,509 |
| 2017-11-17 | $55.15 | $55.71 | $54.65 | $54.65 | $37.10 | 1,003,085 |
| 2017-11-16 | $52.23 | $53.15 | $52.22 | $53.05 | $36.02 | 246,924 |
| 2017-11-15 | $51.90 | $51.90 | $50.80 | $51.50 | $34.97 | 427,503 |
| 2017-11-14 | $50.00 | $50.26 | $49.80 | $50.01 | $33.95 | 330,098 |
| 2017-11-13 | $49.60 | $49.96 | $49.33 | $49.94 | $33.91 | 198,551 |
| 2017-11-10 | $49.96 | $50.09 | $49.62 | $49.98 | $33.93 | 398,370 |
| 2017-11-09 | $50.00 | $50.28 | $49.71 | $50.05 | $33.98 | 223,377 |
| 2017-11-08 | $50.42 | $50.46 | $50.25 | $50.38 | $34.20 | 268,376 |
| 2017-11-07 | $51.47 | $51.55 | $51.11 | $51.17 | $34.74 | 296,103 |
| 2017-11-06 | $50.11 | $50.55 | $50.00 | $50.51 | $34.29 | 409,530 |
| 2017-11-03 | $49.45 | $49.45 | $48.97 | $49.29 | $33.46 | 670,026 |
| 2017-11-02 | $49.82 | $49.85 | $49.35 | $49.59 | $33.67 | 590,517 |
| 2017-11-01 | $49.43 | $50.02 | $49.39 | $49.80 | $33.81 | 634,096 |
| 2017-10-31 | $49.13 | $49.35 | $48.87 | $49.35 | $33.51 | 367,515 |
| 2017-10-30 | $48.85 | $49.54 | $48.77 | $49.16 | $33.38 | 240,740 |
| 2017-10-27 | $48.22 | $48.85 | $48.07 | $48.80 | $33.13 | 558,459 |
| 2017-10-26 | $47.69 | $48.11 | $47.60 | $47.78 | $32.44 | 170,270 |
| 2017-10-25 | $48.25 | $48.34 | $47.00 | $47.74 | $32.39 | 478,482 |
| 2017-10-24 | $47.53 | $48.14 | $47.53 | $47.75 | $32.40 | 100,063 |
| 2017-10-23 | $48.30 | $48.49 | $47.51 | $47.52 | $32.24 | 243,074 |
| 2017-10-20 | $48.32 | $48.80 | $48.27 | $48.63 | $32.99 | 118,416 |
| 2017-10-19 | $48.54 | $48.69 | $48.15 | $48.31 | $32.78 | 178,285 |
| 2017-10-18 | $48.71 | $49.20 | $48.40 | $48.78 | $33.10 | 393,963 |
| 2017-10-17 | $49.75 | $49.75 | $48.65 | $49.17 | $33.36 | 468,339 |
| 2017-10-16 | $49.68 | $49.74 | $49.15 | $49.44 | $33.54 | 398,230 |
| 2017-10-13 | $48.95 | $49.25 | $48.00 | $48.86 | $33.15 | 306,985 |
| 2017-10-12 | $48.05 | $48.05 | $47.36 | $47.36 | $32.13 | 626,296 |
| 2017-10-11 | $47.69 | $48.35 | $47.35 | $48.20 | $32.70 | 355,322 |
| 2017-10-10 | $46.62 | $47.48 | $46.51 | $46.85 | $31.79 | 202,924 |
| 2017-10-09 | $46.48 | $47.00 | $46.38 | $46.40 | $31.48 | 115,029 |
| 2017-10-06 | $47.39 | $47.39 | $46.15 | $46.45 | $31.51 | 449,449 |
| 2017-10-05 | $46.50 | $47.24 | $46.11 | $46.32 | $31.43 | 152,583 |
| 2017-10-04 | $45.16 | $46.52 | $45.16 | $46.25 | $31.38 | 141,678 |
| 2017-10-03 | $44.46 | $45.20 | $44.46 | $45.19 | $30.66 | 129,382 |
| 2017-10-02 | $43.86 | $44.70 | $43.83 | $44.35 | $30.09 | 335,414 |
| 2017-09-29 | $44.25 | $44.25 | $43.50 | $43.90 | $29.78 | 185,767 |
| 2017-09-28 | $42.66 | $44.00 | $42.61 | $43.08 | $29.23 | 235,696 |
| 2017-09-27 | $43.18 | $43.20 | $42.50 | $42.81 | $29.05 | 268,448 |
| 2017-09-26 | $43.50 | $44.00 | $43.01 | $43.19 | $29.30 | 373,732 |
| 2017-09-25 | $45.15 | $45.31 | $43.68 | $44.00 | $29.85 | 294,796 |
| 2017-09-22 | $45.50 | $46.41 | $45.15 | $45.35 | $30.77 | 209,572 |
| 2017-09-21 | $45.38 | $45.58 | $45.05 | $45.32 | $30.75 | 168,945 |
| 2017-09-20 | $45.63 | $45.80 | $45.12 | $45.32 | $30.75 | 316,624 |
| 2017-09-19 | $44.90 | $45.19 | $44.75 | $44.99 | $30.52 | 394,606 |
| 2017-09-18 | $45.15 | $45.52 | $44.75 | $44.87 | $30.44 | 451,382 |
| 2017-09-15 | $44.80 | $45.45 | $44.55 | $45.38 | $30.79 | 453,172 |
| 2017-09-14 | $44.97 | $46.23 | $44.74 | $45.21 | $30.67 | 260,373 |
| 2017-09-13 | $46.30 | $46.43 | $45.31 | $45.56 | $30.87 | 438,559 |
| 2017-09-12 | $46.47 | $46.50 | $46.09 | $46.28 | $31.36 | 233,103 |
| 2017-09-11 | $45.92 | $46.68 | $45.75 | $46.43 | $31.46 | 339,820 |
| 2017-09-08 | $44.90 | $44.90 | $44.38 | $44.53 | $30.17 | 183,564 |
| 2017-09-07 | $45.28 | $45.35 | $44.98 | $45.30 | $30.69 | 174,369 |
| 2017-09-06 | $44.73 | $45.46 | $44.60 | $45.43 | $30.78 | 298,178 |
| 2017-09-05 | $45.01 | $45.14 | $44.45 | $44.82 | $30.37 | 315,563 |
| 2017-09-01 | $45.63 | $45.73 | $45.43 | $45.50 | $30.83 | 250,279 |
| 2017-08-31 | $45.24 | $45.60 | $45.18 | $45.59 | $30.89 | 313,570 |
| 2017-08-30 | $45.07 | $45.25 | $45.00 | $45.24 | $30.65 | 568,045 |
| 2017-08-29 | $45.00 | $45.21 | $44.87 | $45.21 | $30.63 | 329,630 |
| 2017-08-28 | $45.60 | $45.68 | $45.26 | $45.49 | $30.82 | 462,308 |
| 2017-08-25 | $46.28 | $46.65 | $46.20 | $46.40 | $31.44 | 391,016 |
| 2017-08-24 | $45.90 | $46.12 | $45.88 | $46.12 | $31.25 | 589,570 |
| 2017-08-23 | $45.37 | $46.19 | $45.30 | $46.19 | $31.30 | 363,608 |
| 2017-08-22 | $44.29 | $44.90 | $44.29 | $44.69 | $30.28 | 591,540 |
| 2017-08-21 | $44.18 | $45.22 | $44.02 | $44.74 | $30.31 | 1,085,521 |
| 2017-08-18 | $43.62 | $44.47 | $43.62 | $44.39 | $30.08 | 162,905 |
| 2017-08-17 | $44.05 | $44.30 | $43.62 | $43.62 | $29.55 | 302,250 |
| 2017-08-16 | $43.78 | $44.90 | $43.78 | $44.85 | $30.39 | 277,249 |
| 2017-08-15 | $42.26 | $42.52 | $42.03 | $42.17 | $28.57 | 200,236 |
| 2017-08-14 | $43.11 | $43.15 | $42.62 | $42.80 | $29.00 | 126,718 |
| 2017-08-11 | $41.05 | $41.35 | $41.05 | $41.35 | $28.02 | 322,166 |
| 2017-08-10 | $22.00 | $22.24 | $21.67 | $21.70 | $29.41 | 228,710 |
| 2017-08-09 | $22.33 | $22.35 | $22.00 | $22.12 | $29.97 | 331,140 |
| 2017-08-08 | $22.69 | $22.73 | $22.31 | $22.34 | $30.27 | 218,397 |
| 2017-08-07 | $21.70 | $22.65 | $21.70 | $22.47 | $30.45 | 251,060 |
| 2017-08-04 | $21.85 | $22.00 | $21.50 | $21.87 | $29.64 | 158,783 |
| 2017-08-03 | $22.30 | $22.30 | $21.77 | $22.00 | $29.81 | 183,572 |
| 2017-08-02 | $22.70 | $22.92 | $22.15 | $22.49 | $30.48 | 478,894 |
| 2017-08-01 | $23.56 | $23.70 | $23.35 | $23.39 | $31.70 | 141,493 |
| 2017-07-31 | $24.00 | $24.34 | $23.50 | $23.65 | $32.05 | 121,434 |
| 2017-07-28 | $23.59 | $24.30 | $23.10 | $24.21 | $32.81 | 136,123 |
| 2017-07-27 | $23.40 | $23.99 | $23.10 | $23.43 | $31.75 | 166,888 |
| 2017-07-26 | $23.55 | $24.10 | $23.15 | $23.38 | $31.68 | 113,256 |
| 2017-07-25 | $24.01 | $24.35 | $23.40 | $23.53 | $31.89 | 87,652 |
| 2017-07-24 | $23.23 | $24.15 | $23.16 | $23.70 | $32.12 | 298,146 |
| 2017-07-21 | $24.75 | $24.99 | $23.00 | $23.11 | $31.32 | 239,237 |
| 2017-07-20 | $24.38 | $26.75 | $23.85 | $25.15 | $34.08 | 337,396 |
| 2017-07-19 | $22.63 | $23.75 | $22.58 | $23.60 | $31.98 | 391,088 |
| 2017-07-18 | $25.80 | $26.54 | $21.75 | $22.39 | $30.34 | 1,605,934 |
| 2017-07-17 | $27.00 | $27.00 | $25.65 | $26.55 | $35.98 | 238,604 |
| 2017-07-14 | $23.85 | $25.50 | $23.85 | $25.48 | $34.53 | 251,083 |
| 2017-07-13 | $22.10 | $23.99 | $22.09 | $23.85 | $32.32 | 143,492 |
| 2017-07-12 | $21.98 | $25.00 | $21.80 | $22.25 | $30.15 | 826,987 |
| 2017-07-11 | $21.10 | $21.90 | $21.06 | $21.59 | $29.26 | 134,533 |
| 2017-07-10 | $21.21 | $21.50 | $20.73 | $20.93 | $28.36 | 117,028 |
| 2017-07-07 | $20.25 | $20.99 | $19.80 | $20.74 | $28.10 | 162,094 |
| 2017-07-06 | $20.63 | $21.40 | $20.18 | $20.65 | $27.98 | 120,088 |
| 2017-07-05 | $22.00 | $22.20 | $19.99 | $20.25 | $27.44 | 284,497 |
| 2017-07-03 | $20.55 | $22.20 | $20.48 | $21.39 | $28.99 | 151,603 |
| 2017-06-30 | $20.51 | $21.05 | $19.65 | $20.35 | $27.58 | 534,033 |
| 2017-06-29 | $19.73 | $19.73 | $19.41 | $19.55 | $26.49 | 239,546 |
| 2017-06-28 | $19.95 | $20.21 | $19.88 | $20.18 | $27.35 | 180,162 |
| 2017-06-27 | $20.23 | $20.39 | $20.12 | $20.18 | $27.35 | 399,018 |
| 2017-06-26 | $20.74 | $20.82 | $20.51 | $20.66 | $28.00 | 355,227 |
| 2017-06-23 | $20.45 | $21.02 | $20.36 | $20.96 | $28.40 | 769,933 |
| 2017-06-22 | $19.83 | $20.35 | $19.69 | $20.27 | $27.47 | 186,688 |
| 2017-06-21 | $19.73 | $19.90 | $19.73 | $19.86 | $26.91 | 66,551 |
| 2017-06-20 | $19.95 | $19.98 | $19.69 | $19.72 | $26.72 | 83,967 |
| 2017-06-19 | $19.77 | $20.18 | $19.74 | $20.16 | $27.32 | 307,578 |
| 2017-06-16 | $19.79 | $19.91 | $19.60 | $19.75 | $26.76 | 183,230 |
| 2017-06-15 | $19.65 | $19.74 | $19.36 | $19.73 | $26.74 | 169,571 |
| 2017-06-14 | $20.20 | $21.55 | $20.20 | $20.78 | $28.15 | 157,581 |
| 2017-06-13 | $20.03 | $20.13 | $19.97 | $20.10 | $27.24 | 292,855 |
| 2017-06-12 | $19.80 | $19.83 | $19.43 | $19.71 | $26.71 | 162,253 |
| 2017-06-09 | $20.68 | $21.00 | $20.55 | $20.65 | $27.98 | 110,226 |
| 2017-06-08 | $20.68 | $20.73 | $20.57 | $20.70 | $28.05 | 150,566 |
| 2017-06-07 | $20.44 | $20.66 | $20.41 | $20.65 | $27.98 | 120,911 |
| 2017-06-06 | $20.71 | $20.77 | $20.50 | $20.53 | $27.82 | 205,894 |
| 2017-06-05 | $20.93 | $21.00 | $20.86 | $20.95 | $28.39 | 88,562 |
| 2017-06-02 | $20.90 | $21.00 | $20.69 | $20.98 | $28.43 | 102,461 |
| 2017-06-01 | $20.88 | $20.98 | $20.80 | $20.83 | $28.23 | 218,249 |
| 2017-05-31 | $20.93 | $20.93 | $20.55 | $20.78 | $28.16 | 135,924 |
| 2017-05-30 | $21.41 | $21.53 | $21.38 | $21.49 | $29.12 | 107,227 |
| 2017-05-26 | $21.76 | $21.97 | $21.70 | $21.96 | $29.76 | 107,855 |
| 2017-05-25 | $21.78 | $21.91 | $21.71 | $21.83 | $29.58 | 178,289 |
| 2017-05-24 | $21.42 | $21.58 | $21.38 | $21.57 | $29.23 | 352,874 |
| 2017-05-23 | $21.41 | $21.68 | $21.40 | $21.65 | $29.34 | 121,842 |
| 2017-05-22 | $21.34 | $21.40 | $21.24 | $21.33 | $28.90 | 152,618 |
| 2017-05-19 | $20.95 | $21.07 | $20.93 | $21.06 | $28.54 | 164,797 |
| 2017-05-18 | $20.60 | $20.78 | $20.60 | $20.71 | $28.06 | 176,690 |
| 2017-05-17 | $20.78 | $20.83 | $20.61 | $20.62 | $27.94 | 152,212 |
| 2017-05-16 | $20.50 | $20.80 | $20.40 | $20.78 | $28.16 | 211,378 |
| 2017-05-15 | $20.87 | $20.91 | $20.76 | $20.89 | $28.31 | 94,461 |
| 2017-05-12 | $20.37 | $20.68 | $20.37 | $20.65 | $27.98 | 96,537 |
| 2017-05-11 | $20.04 | $20.24 | $19.96 | $20.23 | $27.41 | 150,088 |
| 2017-05-10 | $19.89 | $20.21 | $19.85 | $20.13 | $27.28 | 80,048 |
| 2017-05-09 | $19.61 | $19.95 | $19.61 | $19.89 | $26.95 | 102,884 |
| 2017-05-08 | $19.30 | $19.36 | $19.20 | $19.34 | $26.21 | 61,513 |
| 2017-05-05 | $19.12 | $19.51 | $19.12 | $19.51 | $26.44 | 71,001 |
| 2017-05-04 | $18.94 | $19.01 | $18.81 | $18.90 | $25.61 | 98,306 |
| 2017-05-03 | $19.20 | $19.44 | $19.20 | $19.35 | $26.22 | 90,484 |
| 2017-05-02 | $19.34 | $19.41 | $19.31 | $19.40 | $26.29 | 122,802 |
| 2017-05-01 | $19.29 | $19.36 | $19.24 | $19.30 | $26.15 | 63,917 |
| 2017-04-28 | $19.27 | $19.31 | $19.09 | $19.24 | $26.07 | 100,871 |
| 2017-04-27 | $19.02 | $19.22 | $19.02 | $19.20 | $26.02 | 141,662 |
| 2017-04-26 | $19.06 | $19.19 | $19.05 | $19.13 | $25.92 | 149,651 |
| 2017-04-25 | $19.54 | $19.54 | $19.37 | $19.44 | $26.34 | 90,471 |
| 2017-04-24 | $19.04 | $19.20 | $19.04 | $19.19 | $26.00 | 87,631 |
| 2017-04-21 | $18.73 | $18.85 | $18.69 | $18.85 | $25.54 | 54,186 |
| 2017-04-20 | $18.78 | $19.04 | $18.78 | $19.01 | $25.76 | 147,270 |
| 2017-04-19 | $18.45 | $18.57 | $18.38 | $18.46 | $25.02 | 39,805 |
| 2017-04-18 | $18.42 | $18.51 | $18.34 | $18.43 | $24.97 | 77,612 |
| 2017-04-17 | $18.36 | $18.63 | $18.35 | $18.58 | $25.18 | 55,609 |
| 2017-04-13 | $18.37 | $18.45 | $18.30 | $18.40 | $24.93 | 36,717 |
| 2017-04-12 | $18.36 | $18.37 | $18.14 | $18.36 | $24.88 | 65,176 |
| 2017-04-11 | $17.82 | $17.89 | $17.70 | $17.83 | $24.16 | 66,607 |
| 2017-04-10 | $17.74 | $17.80 | $17.66 | $17.71 | $24.00 | 71,551 |
| 2017-04-07 | $17.50 | $17.64 | $17.48 | $17.56 | $23.80 | 40,248 |
| 2017-04-06 | $17.65 | $17.78 | $17.59 | $17.69 | $23.97 | 62,404 |
| 2017-04-05 | $17.58 | $17.74 | $17.51 | $17.63 | $23.89 | 123,083 |
| 2017-04-04 | $17.61 | $17.73 | $17.58 | $17.61 | $23.86 | 288,209 |
| 2017-04-03 | $17.49 | $17.61 | $17.25 | $17.32 | $23.47 | 85,285 |
| 2017-03-31 | $17.55 | $17.55 | $17.30 | $17.33 | $23.48 | 87,991 |
| 2017-03-30 | $17.93 | $18.09 | $17.65 | $17.66 | $23.93 | 128,008 |
| 2017-03-29 | $18.02 | $18.17 | $17.99 | $18.11 | $24.54 | 69,403 |
| 2017-03-28 | $17.83 | $18.02 | $17.81 | $17.95 | $24.32 | 84,038 |
| 2017-03-27 | $17.58 | $17.72 | $17.56 | $17.72 | $24.01 | 112,290 |
| 2017-03-24 | $18.00 | $18.10 | $17.99 | $18.10 | $24.53 | 80,861 |
| 2017-03-23 | $17.94 | $18.03 | $17.90 | $17.90 | $24.26 | 52,399 |
| 2017-03-22 | $17.68 | $17.94 | $17.61 | $17.90 | $24.26 | 59,660 |
| 2017-03-21 | $18.38 | $18.38 | $17.90 | $17.91 | $24.27 | 100,238 |
| 2017-03-20 | $18.06 | $18.25 | $18.03 | $18.11 | $24.54 | 126,257 |
| 2017-03-17 | $17.44 | $17.53 | $17.38 | $17.48 | $23.69 | 102,177 |
| 2017-03-16 | $17.35 | $17.49 | $17.33 | $17.42 | $23.61 | 74,840 |
| 2017-03-15 | $16.61 | $17.12 | $16.59 | $17.11 | $23.19 | 70,172 |
| 2017-03-14 | $16.53 | $16.61 | $16.47 | $16.58 | $22.47 | 89,859 |
| 2017-03-13 | $16.65 | $16.78 | $16.59 | $16.78 | $22.74 | 59,000 |
| 2017-03-10 | $16.40 | $16.54 | $16.37 | $16.54 | $22.41 | 44,680 |
| 2017-03-09 | $16.08 | $16.08 | $15.78 | $15.81 | $21.42 | 86,334 |
| 2017-03-08 | $16.38 | $16.43 | $16.27 | $16.27 | $22.05 | 66,380 |
| 2017-03-07 | $16.53 | $16.60 | $16.40 | $16.42 | $22.25 | 181,574 |
| 2017-03-06 | $16.40 | $16.42 | $16.30 | $16.40 | $22.22 | 61,101 |
| 2017-03-03 | $16.14 | $16.29 | $16.13 | $16.27 | $22.05 | 77,914 |
| 2017-03-02 | $16.28 | $16.28 | $16.12 | $16.12 | $21.84 | 50,828 |
| 2017-03-01 | $16.45 | $16.62 | $16.39 | $16.59 | $22.48 | 65,816 |
| 2017-02-28 | $16.25 | $16.28 | $16.10 | $16.13 | $21.86 | 71,677 |
| 2017-02-27 | $16.62 | $16.62 | $16.52 | $16.55 | $22.43 | 62,194 |
| 2017-02-24 | $16.66 | $16.68 | $16.55 | $16.65 | $22.56 | 49,763 |
| 2017-02-23 | $17.13 | $17.13 | $16.91 | $16.97 | $23.00 | 63,623 |
| 2017-02-22 | $16.76 | $17.09 | $16.76 | $17.07 | $23.13 | 74,170 |
| 2017-02-21 | $16.70 | $17.01 | $16.64 | $16.99 | $23.02 | 308,442 |
| 2017-02-17 | $16.50 | $16.62 | $16.43 | $16.61 | $22.51 | 59,452 |
| 2017-02-16 | $16.80 | $16.88 | $16.64 | $16.69 | $22.62 | 70,801 |
| 2017-02-15 | $16.22 | $16.50 | $16.22 | $16.49 | $22.35 | 41,697 |
| 2017-02-14 | $16.11 | $16.18 | $16.01 | $16.18 | $21.93 | 44,704 |
| 2017-02-13 | $16.45 | $16.45 | $16.33 | $16.33 | $22.13 | 44,536 |
| 2017-02-10 | $16.24 | $16.37 | $16.23 | $16.36 | $22.17 | 64,521 |
| 2017-02-09 | $16.07 | $16.14 | $16.05 | $16.11 | $21.83 | 50,370 |
| 2017-02-08 | $16.01 | $16.07 | $15.90 | $16.07 | $21.78 | 60,052 |
| 2017-02-07 | $16.32 | $16.40 | $16.25 | $16.25 | $22.02 | 76,687 |
| 2017-02-06 | $16.75 | $16.76 | $16.60 | $16.64 | $22.55 | 64,048 |
| 2017-02-03 | $16.46 | $16.67 | $16.46 | $16.62 | $22.52 | 58,778 |
| 2017-02-02 | $16.44 | $16.57 | $16.43 | $16.55 | $22.43 | 89,660 |
| 2017-02-01 | $16.49 | $16.50 | $16.29 | $16.35 | $22.16 | 55,714 |
| 2017-01-31 | $15.96 | $16.10 | $15.96 | $16.02 | $21.70 | 64,100 |
| 2017-01-30 | $15.90 | $16.10 | $15.89 | $16.03 | $21.72 | 157,232 |
| 2017-01-27 | $15.98 | $16.25 | $15.90 | $16.14 | $21.87 | 244,123 |
| 2017-01-26 | $16.27 | $16.30 | $16.13 | $16.26 | $22.03 | 68,343 |
| 2017-01-25 | $16.11 | $16.21 | $16.08 | $16.21 | $21.97 | 48,471 |
| 2017-01-24 | $16.35 | $16.47 | $16.30 | $16.43 | $22.26 | 158,524 |
| 2017-01-23 | $15.78 | $16.08 | $15.78 | $15.97 | $21.64 | 111,888 |
| 2017-01-20 | $15.85 | $15.95 | $15.73 | $15.75 | $21.34 | 47,865 |
| 2017-01-19 | $15.99 | $16.04 | $15.87 | $15.99 | $21.67 | 108,700 |
| 2017-01-18 | $16.10 | $16.24 | $16.05 | $16.12 | $21.84 | 71,166 |
| 2017-01-17 | $16.00 | $16.14 | $15.97 | $16.14 | $21.87 | 84,604 |
| 2017-01-13 | $16.02 | $16.09 | $15.97 | $16.06 | $21.76 | 67,331 |
| 2017-01-12 | $16.00 | $16.02 | $15.83 | $15.97 | $21.64 | 89,958 |
| 2017-01-11 | $16.05 | $16.13 | $15.90 | $16.12 | $21.84 | 104,579 |
| 2017-01-10 | $15.76 | $15.85 | $15.74 | $15.74 | $21.33 | 87,598 |
| 2017-01-09 | $15.56 | $15.56 | $15.45 | $15.47 | $20.96 | 99,525 |
| 2017-01-06 | $15.47 | $15.55 | $15.42 | $15.46 | $20.95 | 92,718 |
| 2017-01-05 | $14.72 | $14.97 | $14.72 | $14.97 | $20.28 | 73,604 |
| 2017-01-04 | $14.67 | $14.85 | $14.61 | $14.79 | $20.04 | 98,236 |
| 2017-01-03 | $14.68 | $14.82 | $14.68 | $14.74 | $19.97 | 88,727 |
| 2016-12-30 | $14.90 | $14.90 | $14.55 | $14.62 | $19.81 | 67,459 |
| 2016-12-29 | $15.01 | $15.17 | $14.84 | $14.93 | $20.23 | 121,368 |
| 2016-12-28 | $14.27 | $14.43 | $14.15 | $14.21 | $19.26 | 159,981 |
| 2016-12-27 | $13.94 | $14.05 | $13.83 | $13.94 | $18.89 | 55,981 |
| 2016-12-23 | $13.75 | $13.93 | $13.71 | $13.82 | $18.73 | 64,062 |
| 2016-12-22 | $14.05 | $14.07 | $13.97 | $14.01 | $18.98 | 111,116 |
| 2016-12-21 | $14.41 | $14.52 | $14.26 | $14.34 | $19.43 | 52,055 |
| 2016-12-20 | $14.26 | $14.39 | $14.20 | $14.36 | $19.46 | 251,534 |
| 2016-12-19 | $14.04 | $14.12 | $13.90 | $13.96 | $18.92 | 136,653 |
| 2016-12-16 | $14.05 | $14.14 | $13.91 | $14.02 | $18.99 | 283,362 |
| 2016-12-15 | $14.17 | $14.19 | $14.05 | $14.06 | $19.05 | 166,815 |
| 2016-12-14 | $14.57 | $14.69 | $14.31 | $14.31 | $19.39 | 180,812 |
| 2016-12-13 | $14.43 | $14.45 | $14.37 | $14.40 | $19.51 | 161,105 |
| 2016-12-12 | $14.55 | $14.55 | $14.30 | $14.34 | $19.43 | 107,574 |
| 2016-12-09 | $14.63 | $14.79 | $14.63 | $14.69 | $19.90 | 116,889 |
| 2016-12-08 | $14.28 | $14.62 | $14.28 | $14.54 | $19.70 | 78,501 |
| 2016-12-07 | $14.39 | $14.59 | $14.37 | $14.54 | $19.70 | 79,511 |
| 2016-12-06 | $14.50 | $14.50 | $14.34 | $14.37 | $19.47 | 74,768 |
| 2016-12-05 | $14.41 | $14.54 | $14.35 | $14.53 | $19.68 | 96,640 |
| 2016-12-02 | $14.26 | $14.38 | $14.05 | $14.34 | $19.43 | 101,396 |
| 2016-12-01 | $14.55 | $14.58 | $14.39 | $14.48 | $19.62 | 105,253 |
| 2016-11-30 | $14.84 | $14.85 | $14.67 | $14.71 | $19.93 | 122,256 |
| 2016-11-29 | $15.04 | $15.14 | $14.98 | $15.07 | $20.42 | 104,969 |
| 2016-11-28 | $14.90 | $14.91 | $14.76 | $14.84 | $20.11 | 135,981 |
| 2016-11-25 | $14.89 | $14.91 | $14.79 | $14.84 | $20.11 | 40,392 |
| 2016-11-23 | $14.81 | $14.95 | $14.71 | $14.93 | $20.23 | 105,818 |
| 2016-11-22 | $15.63 | $15.63 | $15.44 | $15.57 | $21.09 | 61,741 |
| 2016-11-21 | $15.15 | $15.26 | $15.10 | $15.26 | $20.68 | 77,285 |
| 2016-11-18 | $15.22 | $15.26 | $15.06 | $15.08 | $20.43 | 91,622 |
| 2016-11-17 | $14.92 | $15.05 | $14.90 | $14.97 | $20.29 | 133,770 |
| 2016-11-16 | $14.92 | $14.98 | $14.77 | $14.90 | $20.19 | 59,314 |
| 2016-11-15 | $14.54 | $15.01 | $14.54 | $14.85 | $20.12 | 116,196 |
| 2016-11-14 | $14.52 | $14.67 | $14.38 | $14.44 | $19.56 | 86,895 |
| 2016-11-11 | $14.77 | $14.88 | $14.65 | $14.72 | $19.95 | 165,250 |
| 2016-11-10 | $15.96 | $16.04 | $15.61 | $15.72 | $21.30 | 76,857 |
| 2016-11-09 | $16.13 | $16.46 | $16.04 | $16.37 | $22.18 | 80,861 |
| 2016-11-08 | $16.57 | $16.94 | $16.57 | $16.85 | $22.83 | 64,382 |
| 2016-11-07 | $16.26 | $16.55 | $16.26 | $16.54 | $22.41 | 49,068 |
| 2016-11-04 | $15.96 | $15.98 | $15.71 | $15.78 | $21.38 | 190,658 |
| 2016-11-03 | $16.46 | $16.60 | $16.41 | $16.48 | $22.33 | 262,157 |
| 2016-11-02 | $16.57 | $16.77 | $16.55 | $16.68 | $22.60 | 136,390 |
| 2016-11-01 | $16.96 | $17.00 | $16.71 | $16.75 | $22.70 | 210,028 |
| 2016-10-31 | $16.75 | $16.93 | $16.75 | $16.90 | $22.90 | 110,716 |
| 2016-10-28 | $16.80 | $16.98 | $16.70 | $16.86 | $22.85 | 256,293 |
| 2016-10-27 | $17.00 | $17.00 | $16.82 | $16.83 | $22.81 | 43,961 |
| 2016-10-26 | $17.04 | $17.10 | $16.96 | $17.01 | $23.05 | 23,464 |
| 2016-10-25 | $17.32 | $17.41 | $17.30 | $17.38 | $23.55 | 26,026 |
| 2016-10-24 | $17.36 | $17.51 | $17.24 | $17.28 | $23.42 | 54,110 |
| 2016-10-21 | $16.92 | $17.00 | $16.87 | $16.94 | $22.95 | 23,970 |
| 2016-10-20 | $16.95 | $17.12 | $16.95 | $17.05 | $23.10 | 17,257 |
| 2016-10-19 | $16.77 | $16.95 | $16.76 | $16.93 | $22.94 | 45,253 |
| 2016-10-18 | $16.15 | $16.41 | $16.13 | $16.38 | $22.20 | 36,502 |
| 2016-10-17 | $16.03 | $16.15 | $15.98 | $16.12 | $21.84 | 33,624 |
| 2016-10-14 | $16.20 | $16.45 | $16.06 | $16.07 | $21.78 | 89,882 |
| 2016-10-13 | $15.75 | $15.75 | $15.41 | $15.59 | $21.13 | 97,079 |
| 2016-10-12 | $16.23 | $16.57 | $16.13 | $16.42 | $22.25 | 68,775 |
| 2016-10-11 | $16.61 | $16.61 | $16.23 | $16.31 | $22.10 | 39,917 |
| 2016-10-10 | $17.00 | $17.07 | $16.93 | $16.95 | $22.97 | 24,052 |
| 2016-10-07 | $17.10 | $17.11 | $16.88 | $17.00 | $23.04 | 18,851 |
| 2016-10-06 | $17.06 | $17.06 | $16.85 | $16.92 | $22.93 | 33,104 |
| 2016-10-05 | $17.17 | $17.31 | $17.07 | $17.31 | $23.46 | 26,852 |
| 2016-10-04 | $17.48 | $17.48 | $17.05 | $17.05 | $23.10 | 77,273 |
| 2016-10-03 | $17.44 | $17.44 | $17.14 | $17.22 | $23.33 | 28,442 |
| 2016-09-30 | $17.41 | $17.52 | $17.36 | $17.43 | $23.62 | 62,440 |
| 2016-09-29 | $17.76 | $17.76 | $17.25 | $17.29 | $23.43 | 33,725 |
| 2016-09-28 | $17.57 | $17.76 | $17.34 | $17.65 | $23.92 | 187,446 |
| 2016-09-27 | $17.20 | $17.32 | $17.09 | $17.28 | $23.42 | 75,300 |
| 2016-09-26 | $17.04 | $17.13 | $16.92 | $17.03 | $23.08 | 24,583 |
| 2016-09-23 | $17.37 | $17.37 | $17.24 | $17.26 | $23.39 | 41,706 |
| 2016-09-22 | $17.42 | $17.42 | $17.22 | $17.31 | $23.45 | 35,940 |
| 2016-09-21 | $16.80 | $17.41 | $16.76 | $17.25 | $23.32 | 348,810 |
| 2016-09-20 | $17.43 | $17.46 | $17.12 | $17.12 | $23.15 | 32,984 |
| 2016-09-19 | $17.38 | $17.56 | $17.30 | $17.50 | $23.66 | 94,881 |
| 2016-09-16 | $17.27 | $17.35 | $17.19 | $17.26 | $23.33 | 29,129 |
| 2016-09-15 | $17.49 | $17.49 | $17.20 | $17.33 | $23.42 | 96,985 |
| 2016-09-14 | $17.06 | $17.33 | $17.01 | $17.08 | $23.08 | 100,380 |
| 2016-09-13 | $17.07 | $17.07 | $16.92 | $17.02 | $22.97 | 35,259 |
| 2016-09-12 | $16.80 | $17.45 | $16.74 | $17.43 | $23.53 | 33,455 |
| 2016-09-09 | $17.50 | $17.50 | $17.27 | $17.35 | $23.42 | 83,812 |
| 2016-09-08 | $17.98 | $18.11 | $17.86 | $17.94 | $24.22 | 60,009 |
| 2016-09-07 | $17.97 | $18.04 | $17.90 | $17.99 | $24.28 | 100,646 |
| 2016-09-06 | $17.69 | $18.12 | $17.69 | $18.07 | $24.38 | 95,001 |
| 2016-09-02 | $17.05 | $17.17 | $16.97 | $17.14 | $23.13 | 56,908 |
| 2016-09-01 | $16.48 | $16.60 | $16.48 | $16.60 | $22.41 | 58,309 |
| 2016-08-31 | $16.47 | $16.48 | $16.29 | $16.43 | $22.18 | 85,061 |
| 2016-08-30 | $16.77 | $16.86 | $16.63 | $16.77 | $22.64 | 38,311 |
| 2016-08-29 | $16.60 | $16.85 | $16.60 | $16.84 | $22.73 | 109,541 |
| 2016-08-26 | $16.93 | $16.97 | $16.50 | $16.59 | $22.39 | 50,680 |
| 2016-08-25 | $16.85 | $16.85 | $16.55 | $16.74 | $22.60 | 22,305 |
| 2016-08-24 | $16.85 | $17.04 | $16.83 | $16.88 | $22.78 | 66,333 |
| 2016-08-23 | $17.31 | $17.31 | $16.64 | $16.64 | $22.46 | 33,488 |
| 2016-08-22 | $17.09 | $17.18 | $17.02 | $17.15 | $23.15 | 56,706 |
| 2016-08-19 | $16.83 | $16.97 | $16.74 | $16.94 | $22.87 | 32,153 |
| 2016-08-18 | $16.95 | $17.04 | $16.90 | $16.99 | $22.93 | 47,356 |
| 2016-08-17 | $16.50 | $16.70 | $16.31 | $16.63 | $22.45 | 65,943 |
| 2016-08-16 | $16.09 | $16.09 | $15.94 | $15.96 | $21.54 | 37,618 |
| 2016-08-15 | $15.95 | $16.19 | $15.95 | $16.04 | $21.65 | 49,275 |
| 2016-08-12 | $15.88 | $16.00 | $15.66 | $15.75 | $21.26 | 20,069 |
| 2016-08-11 | $16.02 | $16.18 | $15.88 | $16.00 | $21.59 | 27,802 |
| 2016-08-10 | $16.08 | $16.18 | $15.87 | $15.98 | $21.57 | 26,371 |
| 2016-08-09 | $15.80 | $15.95 | $15.80 | $15.86 | $21.41 | 23,135 |
| 2016-08-08 | $15.57 | $15.77 | $15.56 | $15.70 | $21.19 | 36,577 |
| 2016-08-05 | $15.30 | $15.56 | $15.30 | $15.55 | $20.99 | 46,037 |
| 2016-08-04 | $15.57 | $15.58 | $15.25 | $15.51 | $20.94 | 41,486 |
| 2016-08-03 | $15.18 | $15.49 | $15.18 | $15.39 | $20.77 | 34,592 |
| 2016-08-02 | $15.15 | $15.36 | $15.13 | $15.25 | $20.58 | 43,586 |
| 2016-08-01 | $15.51 | $15.94 | $15.41 | $15.68 | $21.16 | 37,843 |
| 2016-07-29 | $15.65 | $15.79 | $15.60 | $15.74 | $21.24 | 37,359 |
| 2016-07-28 | $15.71 | $15.90 | $15.60 | $15.77 | $21.29 | 30,347 |
| 2016-07-27 | $15.80 | $15.97 | $15.76 | $15.93 | $21.51 | 35,379 |
| 2016-07-26 | $15.63 | $15.82 | $15.59 | $15.82 | $21.35 | 32,245 |
| 2016-07-25 | $15.61 | $15.65 | $15.47 | $15.59 | $21.04 | 30,014 |
| 2016-07-22 | $15.56 | $15.65 | $15.46 | $15.62 | $21.08 | 29,529 |
| 2016-07-21 | $15.61 | $15.71 | $15.48 | $15.55 | $20.99 | 27,095 |
| 2016-07-20 | $15.63 | $15.80 | $15.60 | $15.77 | $21.29 | 48,017 |
| 2016-07-19 | $15.61 | $15.66 | $15.50 | $15.62 | $21.08 | 46,233 |
| 2016-07-18 | $15.55 | $15.74 | $15.48 | $15.70 | $21.19 | 64,622 |
| 2016-07-15 | $15.52 | $15.59 | $15.45 | $15.55 | $20.99 | 71,115 |
| 2016-07-14 | $15.40 | $15.59 | $15.40 | $15.54 | $20.98 | 41,894 |
| 2016-07-13 | $15.26 | $15.37 | $15.18 | $15.28 | $20.62 | 56,077 |
| 2016-07-12 | $15.29 | $15.50 | $15.29 | $15.36 | $20.73 | 53,668 |
| 2016-07-11 | $14.99 | $15.15 | $14.99 | $15.12 | $20.41 | 33,907 |
| 2016-07-08 | $14.64 | $14.82 | $14.62 | $14.77 | $19.94 | 27,978 |
| 2016-07-07 | $14.34 | $14.48 | $14.25 | $14.30 | $19.30 | 22,434 |
| 2016-07-06 | $14.35 | $14.54 | $14.23 | $14.52 | $19.60 | 48,298 |
| 2016-07-05 | $14.64 | $14.75 | $14.56 | $14.68 | $19.81 | 41,748 |
| 2016-07-01 | $15.20 | $15.28 | $15.11 | $15.12 | $20.41 | 38,419 |
| 2016-06-30 | $15.26 | $15.34 | $15.14 | $15.34 | $20.71 | 41,479 |
| 2016-06-29 | $14.59 | $14.78 | $14.59 | $14.76 | $19.92 | 39,839 |
| 2016-06-28 | $14.05 | $14.15 | $13.90 | $14.06 | $18.98 | 47,474 |
| 2016-06-27 | $13.70 | $13.75 | $13.42 | $13.60 | $18.36 | 39,887 |
| 2016-06-24 | $14.07 | $14.71 | $14.07 | $14.48 | $19.54 | 43,485 |
| 2016-06-23 | $15.39 | $15.47 | $15.30 | $15.45 | $20.85 | 22,496 |
| 2016-06-22 | $15.15 | $15.25 | $14.93 | $15.14 | $20.44 | 67,744 |
| 2016-06-21 | $14.64 | $14.83 | $14.63 | $14.78 | $19.95 | 48,436 |
| 2016-06-20 | $14.87 | $14.90 | $14.72 | $14.80 | $19.98 | 77,587 |
| 2016-06-17 | $14.01 | $14.25 | $14.01 | $14.25 | $19.23 | 22,480 |
| 2016-06-16 | $14.00 | $14.21 | $13.86 | $14.19 | $19.15 | 80,351 |
| 2016-06-15 | $14.19 | $14.40 | $14.15 | $14.22 | $19.19 | 56,333 |
| 2016-06-14 | $14.12 | $14.12 | $13.89 | $14.00 | $18.90 | 87,303 |
| 2016-06-13 | $14.58 | $14.77 | $14.43 | $14.53 | $19.61 | 42,002 |
| 2016-06-10 | $14.78 | $14.95 | $14.68 | $14.72 | $19.87 | 53,615 |
| 2016-06-09 | $15.16 | $15.26 | $15.05 | $15.19 | $20.50 | 60,010 |
| 2016-06-08 | $15.38 | $15.50 | $15.37 | $15.44 | $20.84 | 76,268 |
| 2016-06-07 | $15.30 | $15.46 | $15.30 | $15.43 | $20.83 | 32,278 |
| 2016-06-06 | $15.25 | $15.35 | $15.22 | $15.33 | $20.69 | 22,239 |
| 2016-06-03 | $14.99 | $15.19 | $14.91 | $15.14 | $20.43 | 102,014 |
| 2016-06-02 | $14.68 | $14.70 | $14.55 | $14.68 | $19.81 | 63,305 |
| 2016-06-01 | $14.59 | $14.77 | $14.59 | $14.70 | $19.84 | 62,736 |
| 2016-05-31 | $14.68 | $14.76 | $14.65 | $14.70 | $19.85 | 107,740 |
| 2016-05-27 | $14.47 | $14.56 | $14.40 | $14.55 | $19.64 | 64,505 |
| 2016-05-26 | $14.37 | $14.37 | $14.02 | $14.11 | $19.05 | 80,048 |
| 2016-05-25 | $14.13 | $14.19 | $14.05 | $14.08 | $19.00 | 62,820 |
| 2016-05-24 | $13.93 | $14.05 | $13.90 | $14.02 | $18.92 | 37,846 |
| 2016-05-23 | $13.45 | $13.60 | $13.45 | $13.59 | $18.34 | 31,628 |
| 2016-05-20 | $13.47 | $13.52 | $13.41 | $13.52 | $18.25 | 48,308 |
| 2016-05-19 | $13.12 | $13.23 | $12.91 | $13.08 | $17.66 | 48,956 |
| 2016-05-18 | $13.05 | $13.17 | $12.85 | $13.00 | $17.55 | 42,199 |
| 2016-05-17 | $13.22 | $13.45 | $13.22 | $13.42 | $18.11 | 28,471 |
| 2016-05-16 | $13.17 | $13.53 | $13.17 | $13.50 | $18.22 | 43,450 |
| 2016-05-13 | $13.08 | $13.16 | $12.97 | $12.97 | $17.51 | 40,490 |
| 2016-05-12 | $13.11 | $13.12 | $12.85 | $13.00 | $17.55 | 33,465 |
| 2016-05-11 | $13.26 | $13.29 | $13.19 | $13.24 | $17.87 | 20,646 |
| 2016-05-10 | $13.19 | $13.31 | $13.10 | $13.26 | $17.90 | 269,176 |
| 2016-05-09 | $12.84 | $12.95 | $12.80 | $12.94 | $17.47 | 426,480 |
| 2016-05-06 | $12.91 | $13.04 | $12.83 | $12.94 | $17.47 | 29,530 |
| 2016-05-05 | $13.00 | $13.03 | $12.88 | $12.91 | $17.43 | 38,575 |
| 2016-05-04 | $13.01 | $13.05 | $12.83 | $12.97 | $17.51 | 35,137 |
| 2016-05-03 | $13.51 | $13.51 | $12.95 | $13.07 | $17.64 | 38,067 |
| 2016-05-02 | $13.85 | $13.85 | $13.71 | $13.84 | $18.68 | 22,547 |
| 2016-04-29 | $14.01 | $14.01 | $13.80 | $13.86 | $18.71 | 21,373 |
| 2016-04-28 | $14.06 | $14.19 | $13.99 | $14.04 | $18.95 | 32,455 |
| 2016-04-27 | $14.09 | $14.09 | $13.99 | $14.06 | $18.98 | 25,349 |
| 2016-04-26 | $14.14 | $14.22 | $14.04 | $14.16 | $19.11 | 23,544 |
| 2016-04-25 | $13.92 | $13.96 | $13.82 | $13.95 | $18.83 | 21,177 |
| 2016-04-22 | $13.90 | $13.95 | $13.76 | $13.95 | $18.83 | 58,685 |
| 2016-04-21 | $14.20 | $14.28 | $14.12 | $14.12 | $19.06 | 19,188 |
| 2016-04-20 | $14.25 | $14.41 | $14.12 | $14.39 | $19.42 | 30,400 |
| 2016-04-19 | $14.82 | $14.82 | $14.48 | $14.66 | $19.79 | 38,585 |
| 2016-04-18 | $14.52 | $14.85 | $14.51 | $14.83 | $20.02 | 31,016 |
| 2016-04-15 | $14.64 | $14.76 | $14.60 | $14.70 | $19.84 | 40,238 |
| 2016-04-14 | $14.75 | $14.84 | $14.56 | $14.73 | $19.88 | 83,241 |
| 2016-04-13 | $14.40 | $14.58 | $14.34 | $14.58 | $19.68 | 46,970 |
| 2016-04-12 | $14.07 | $14.27 | $14.01 | $14.27 | $19.26 | 41,042 |
| 2016-04-11 | $14.14 | $14.21 | $13.95 | $13.98 | $18.87 | 125,493 |
| 2016-04-08 | $14.00 | $14.15 | $13.97 | $14.08 | $19.00 | 61,953 |
| 2016-04-07 | $13.85 | $13.87 | $13.62 | $13.67 | $18.45 | 49,648 |
| 2016-04-06 | $13.56 | $13.87 | $13.56 | $13.87 | $18.72 | 94,386 |
| 2016-04-05 | $13.62 | $13.81 | $13.58 | $13.65 | $18.42 | 30,893 |
| 2016-04-04 | $14.07 | $14.10 | $13.97 | $14.02 | $18.92 | 26,434 |
| 2016-04-01 | $13.70 | $14.04 | $13.53 | $14.01 | $18.91 | 42,700 |
| 2016-03-31 | $14.12 | $14.12 | $13.91 | $14.02 | $18.92 | 41,595 |
| 2016-03-30 | $14.00 | $14.12 | $13.79 | $13.83 | $18.67 | 53,852 |
| 2016-03-29 | $13.45 | $13.80 | $13.40 | $13.79 | $18.61 | 47,615 |
| 2016-03-28 | $13.92 | $13.95 | $13.78 | $13.94 | $18.82 | 53,410 |
| 2016-03-24 | $13.54 | $13.87 | $13.54 | $13.87 | $18.72 | 34,737 |
| 2016-03-23 | $13.75 | $14.02 | $13.67 | $13.98 | $18.87 | 64,275 |
| 2016-03-22 | $13.99 | $14.23 | $13.86 | $14.20 | $19.17 | 39,924 |
| 2016-03-21 | $14.32 | $14.36 | $14.16 | $14.20 | $19.17 | 39,773 |
| 2016-03-18 | $14.29 | $14.30 | $14.13 | $14.16 | $19.11 | 38,497 |
| 2016-03-17 | $13.58 | $13.93 | $13.58 | $13.84 | $18.68 | 60,895 |
| 2016-03-16 | $12.73 | $13.23 | $12.69 | $13.20 | $17.82 | 25,395 |
| 2016-03-15 | $125.55 | $126.98 | $124.52 | $126.50 | $17.07 | 82,281 |
| 2016-03-14 | $129.94 | $130.32 | $127.97 | $129.10 | $17.43 | 53,852 |
| 2016-03-11 | $126.60 | $127.58 | $126.03 | $127.30 | $17.18 | 35,982 |
| 2016-03-10 | $124.08 | $124.16 | $121.26 | $122.85 | $16.58 | 87,751 |
| 2016-03-09 | $124.34 | $125.23 | $123.31 | $123.95 | $16.73 | 93,622 |
| 2016-03-08 | $127.15 | $127.55 | $126.45 | $126.45 | $17.07 | 75,277 |
| 2016-03-07 | $128.30 | $129.15 | $127.60 | $128.31 | $17.32 | 72,308 |
| 2016-03-04 | $128.90 | $131.20 | $128.60 | $130.37 | $17.60 | 175,480 |
| 2016-03-03 | $126.24 | $128.31 | $125.92 | $128.00 | $17.28 | 96,050 |
| 2016-03-02 | $126.90 | $128.90 | $126.25 | $128.90 | $17.40 | 50,796 |
| 2016-03-01 | $122.20 | $125.45 | $122.12 | $124.75 | $16.84 | 89,440 |
| 2016-02-29 | $117.08 | $119.87 | $117.08 | $118.43 | $15.99 | 65,968 |
| 2016-02-26 | $117.69 | $117.69 | $115.10 | $115.50 | $15.59 | 84,387 |
| 2016-02-25 | $115.49 | $116.35 | $114.76 | $115.85 | $15.64 | 121,284 |
| 2016-02-24 | $116.56 | $117.98 | $115.47 | $117.72 | $15.89 | 66,392 |
| 2016-02-23 | $119.65 | $119.65 | $118.22 | $118.23 | $15.96 | 54,869 |
| 2016-02-22 | $120.58 | $122.67 | $120.58 | $122.59 | $16.55 | 40,713 |
| 2016-02-19 | $117.33 | $119.00 | $117.29 | $118.44 | $15.99 | 44,961 |
| 2016-02-18 | $119.38 | $119.90 | $118.43 | $119.75 | $16.16 | 99,772 |
| 2016-02-17 | $117.50 | $118.42 | $116.49 | $118.03 | $15.93 | 81,112 |
| 2016-02-16 | $113.65 | $114.94 | $113.19 | $113.70 | $15.35 | 131,652 |
| 2016-02-12 | $109.86 | $111.00 | $109.56 | $110.25 | $14.88 | 159,014 |
| 2016-02-11 | $108.00 | $108.35 | $106.51 | $108.15 | $14.60 | 140,375 |
| 2016-02-10 | $110.40 | $113.59 | $110.34 | $112.63 | $15.20 | 2,486,160 |
| 2016-02-09 | $107.10 | $112.00 | $106.44 | $111.89 | $15.10 | 862,135 |
| 2016-02-08 | $115.70 | $115.70 | $113.00 | $114.73 | $15.49 | 2,449,966 |
| 2016-02-05 | $121.92 | $121.92 | $119.66 | $120.50 | $16.26 | 42,994 |
| 2016-02-04 | $122.20 | $122.90 | $120.93 | $121.32 | $16.38 | 50,101 |
| 2016-02-03 | $120.59 | $121.03 | $116.78 | $121.03 | $16.34 | 55,688 |
| 2016-02-02 | $119.57 | $120.10 | $118.85 | $118.85 | $16.04 | 20,268 |
| 2016-02-01 | $122.45 | $125.65 | $122.45 | $125.65 | $16.96 | 47,264 |
| 2016-01-29 | $122.65 | $126.20 | $122.60 | $126.10 | $17.02 | 73,602 |
| 2016-01-28 | $120.34 | $120.34 | $117.80 | $119.04 | $16.07 | 160,688 |
| 2016-01-27 | $114.05 | $115.84 | $113.41 | $114.38 | $15.44 | 62,400 |
| 2016-01-26 | $113.05 | $114.28 | $113.05 | $113.91 | $15.38 | 59,066 |
| 2016-01-25 | $112.21 | $113.11 | $109.89 | $110.17 | $14.87 | 154,085 |
| 2016-01-22 | $113.64 | $114.00 | $112.61 | $114.00 | $15.39 | 148,177 |
| 2016-01-21 | $107.10 | $109.34 | $107.10 | $108.19 | $14.60 | 58,700 |
| 2016-01-20 | $107.09 | $108.47 | $104.40 | $108.46 | $14.64 | 149,413 |
| 2016-01-19 | $113.83 | $116.04 | $112.31 | $114.45 | $15.45 | 64,879 |
| 2016-01-15 | $109.26 | $111.00 | $108.90 | $109.60 | $14.79 | 170,501 |
| 2016-01-14 | $111.54 | $114.63 | $110.17 | $114.32 | $15.43 | 81,923 |
| 2016-01-13 | $117.31 | $117.31 | $113.01 | $113.01 | $15.25 | 42,022 |
| 2016-01-12 | $117.25 | $117.55 | $115.77 | $116.82 | $15.77 | 67,343 |
| 2016-01-11 | $118.00 | $118.00 | $113.56 | $113.68 | $15.34 | 124,230 |
| 2016-01-08 | $120.33 | $120.55 | $118.54 | $118.54 | $16.00 | 49,407 |
| 2016-01-07 | $121.35 | $122.01 | $119.00 | $119.50 | $16.13 | 114,622 |
| 2016-01-06 | $126.79 | $127.48 | $126.31 | $126.31 | $17.05 | 42,994 |
| 2016-01-05 | $130.40 | $131.50 | $130.40 | $131.34 | $17.73 | 37,510 |
| 2016-01-04 | $132.57 | $133.74 | $132.57 | $133.74 | $18.05 | 37,276 |
| 2015-12-31 | $136.00 | $136.70 | $136.00 | $136.35 | $18.40 | 22,169 |
| 2015-12-30 | $137.45 | $137.45 | $135.44 | $135.99 | $18.35 | 52,990 |
| 2015-12-29 | $138.65 | $139.50 | $138.65 | $139.50 | $18.83 | 18,279 |
| 2015-12-28 | $139.30 | $139.50 | $138.95 | $139.30 | $18.80 | 68,579 |
| 2015-12-24 | $141.15 | $141.15 | $140.95 | $140.95 | $19.03 | 12,284 |
| 2015-12-23 | $140.81 | $141.35 | $139.63 | $140.42 | $18.95 | 83,992 |
| 2015-12-22 | $137.29 | $139.50 | $137.29 | $139.50 | $18.83 | 33,452 |
| 2015-12-21 | $138.61 | $139.55 | $137.91 | $138.40 | $18.68 | 59,307 |
| 2015-12-18 | $137.99 | $139.45 | $136.88 | $137.90 | $18.61 | 43,287 |
| 2015-12-17 | $140.03 | $141.59 | $138.31 | $141.59 | $19.11 | 141,392 |
| 2015-12-16 | $135.20 | $136.22 | $133.02 | $136.20 | $18.38 | 65,961 |
| 2015-12-15 | $135.41 | $135.41 | $134.73 | $134.93 | $18.21 | 149,676 |
| 2015-12-14 | $129.05 | $130.42 | $128.20 | $130.42 | $17.60 | 83,605 |
| 2015-12-11 | $127.74 | $128.00 | $125.40 | $125.60 | $16.95 | 77,616 |
| 2015-12-10 | $133.93 | $136.38 | $133.93 | $135.58 | $18.30 | 25,986 |
| 2015-12-09 | $137.90 | $138.51 | $132.10 | $134.00 | $18.09 | 73,251 |
| 2015-12-08 | $134.59 | $136.00 | $133.90 | $136.00 | $18.36 | 36,464 |
| 2015-12-07 | $138.55 | $139.26 | $138.55 | $139.26 | $18.80 | 35,704 |
| 2015-12-04 | $137.49 | $139.45 | $137.49 | $139.41 | $18.82 | 56,470 |
| 2015-12-03 | $144.54 | $144.54 | $141.01 | $141.15 | $19.05 | 66,202 |
| 2015-12-02 | $144.98 | $145.70 | $144.70 | $144.90 | $19.56 | 46,299 |
| 2015-12-01 | $145.82 | $147.24 | $145.66 | $147.24 | $19.87 | 55,761 |
| 2015-11-30 | $150.49 | $150.49 | $149.58 | $150.20 | $20.27 | 21,555 |
| 2015-11-27 | $151.92 | $151.92 | $148.93 | $150.13 | $20.26 | 38,000 |
| 2015-11-25 | $156.40 | $156.40 | $155.90 | $156.40 | $21.11 | 11,435 |
| 2015-11-24 | $157.27 | $158.12 | $156.95 | $158.12 | $21.34 | 44,069 |
| 2015-11-23 | $158.20 | $158.69 | $157.26 | $157.50 | $21.26 | 109,358 |
| 2015-11-20 | $155.13 | $156.25 | $154.80 | $154.80 | $20.89 | 38,066 |
| 2015-11-19 | $154.23 | $154.23 | $153.64 | $153.92 | $20.78 | 43,930 |
| 2015-11-18 | $153.10 | $154.30 | $152.75 | $154.30 | $20.83 | 87,700 |
| 2015-11-17 | $153.35 | $153.68 | $152.75 | $152.84 | $20.63 | 59,629 |
| 2015-11-16 | $146.28 | $148.93 | $145.99 | $148.93 | $20.10 | 28,195 |
| 2015-11-13 | $144.60 | $144.60 | $142.11 | $142.55 | $19.24 | 26,856 |
| 2015-11-12 | $149.34 | $150.29 | $149.00 | $149.00 | $20.11 | 34,607 |
| 2015-11-11 | $149.40 | $149.40 | $148.80 | $148.86 | $20.09 | 21,263 |
| 2015-11-10 | $145.26 | $146.84 | $145.26 | $146.84 | $19.82 | 52,953 |
| 2015-11-09 | $145.91 | $146.45 | $144.48 | $145.10 | $19.59 | 25,548 |
| 2015-11-06 | $146.90 | $148.00 | $146.90 | $147.92 | $19.97 | 32,487 |
| 2015-11-05 | $149.01 | $149.30 | $147.88 | $148.40 | $20.03 | 38,680 |
| 2015-11-04 | $148.68 | $148.68 | $146.83 | $147.00 | $19.84 | 31,997 |
| 2015-11-03 | $147.90 | $150.25 | $147.90 | $150.10 | $20.26 | 40,903 |
| 2015-11-02 | $149.20 | $151.31 | $149.20 | $150.72 | $20.34 | 30,571 |
| 2015-10-30 | $146.45 | $147.10 | $146.45 | $146.90 | $19.83 | 53,326 |
| 2015-10-29 | $145.49 | $146.03 | $145.00 | $145.35 | $19.62 | 76,081 |
| 2015-10-28 | $153.33 | $154.65 | $150.04 | $152.00 | $20.52 | 64,725 |
| 2015-10-27 | $150.88 | $151.80 | $150.85 | $151.48 | $20.45 | 149,625 |
| 2015-10-26 | $153.08 | $153.08 | $150.55 | $150.55 | $20.32 | 80,636 |
| 2015-10-23 | $148.91 | $149.73 | $148.19 | $149.73 | $20.21 | 70,641 |
| 2015-10-22 | $147.68 | $148.63 | $147.53 | $147.84 | $19.96 | 30,980 |
| 2015-10-21 | $147.15 | $147.15 | $144.06 | $144.35 | $19.48 | 59,695 |
| 2015-10-20 | $146.63 | $147.74 | $146.58 | $147.49 | $19.91 | 38,058 |
| 2015-10-19 | $146.56 | $147.45 | $146.54 | $147.22 | $19.87 | 32,648 |
| 2015-10-16 | $148.94 | $149.41 | $148.94 | $149.26 | $20.15 | 57,179 |
| 2015-10-15 | $147.00 | $148.74 | $146.94 | $148.32 | $20.02 | 26,081 |
| 2015-10-14 | $143.40 | $143.75 | $142.14 | $143.31 | $19.34 | 17,365 |
| 2015-10-13 | $140.07 | $140.75 | $139.06 | $139.71 | $18.86 | 28,121 |
| 2015-10-12 | $144.21 | $144.48 | $143.27 | $143.97 | $19.43 | 19,055 |
| 2015-10-09 | $143.79 | $145.31 | $143.27 | $143.85 | $19.42 | 29,942 |
| 2015-10-08 | $144.00 | $146.57 | $144.00 | $146.13 | $19.72 | 31,017 |
| 2015-10-07 | $142.72 | $143.75 | $142.67 | $142.67 | $19.26 | 82,084 |
| 2015-10-06 | $138.64 | $140.14 | $138.64 | $140.00 | $18.90 | 41,181 |
| 2015-10-05 | $139.11 | $141.27 | $139.10 | $141.27 | $19.07 | 87,297 |
| 2015-10-02 | $131.50 | $135.00 | $131.50 | $135.00 | $18.22 | 35,295 |
| 2015-10-01 | $127.74 | $129.05 | $127.30 | $129.05 | $17.42 | 93,301 |
| 2015-09-30 | $123.61 | $125.00 | $123.61 | $125.00 | $16.87 | 95,619 |
| 2015-09-29 | $121.38 | $122.20 | $119.86 | $120.75 | $16.30 | 44,712 |
| 2015-09-28 | $120.00 | $120.00 | $117.50 | $117.50 | $15.86 | 57,750 |
| 2015-09-25 | $123.72 | $123.90 | $122.13 | $122.13 | $16.48 | 37,949 |
| 2015-09-24 | $121.90 | $124.00 | $121.37 | $124.00 | $16.74 | 39,375 |
| 2015-09-23 | $125.43 | $125.43 | $123.50 | $123.95 | $16.73 | 37,854 |
| 2015-09-22 | $123.50 | $124.24 | $122.78 | $124.05 | $16.74 | 40,932 |
| 2015-09-21 | $128.77 | $129.18 | $127.77 | $128.90 | $17.40 | 32,677 |
| 2015-09-18 | $130.71 | $131.55 | $129.42 | $129.42 | $17.47 | 25,248 |
| 2015-09-17 | $130.76 | $133.65 | $128.70 | $132.09 | $17.83 | 36,559 |
| 2015-09-16 | $130.75 | $132.03 | $130.75 | $132.03 | $17.82 | 36,845 |
| 2015-09-15 | $125.27 | $126.38 | $125.27 | $126.00 | $16.97 | 108,510 |
| 2015-09-14 | $123.78 | $124.82 | $123.30 | $124.82 | $16.81 | 34,929 |
| 2015-09-11 | $121.89 | $122.00 | $120.80 | $121.51 | $16.37 | 40,998 |
| 2015-09-10 | $121.11 | $123.15 | $121.08 | $122.57 | $16.51 | 40,779 |
| 2015-09-09 | $125.68 | $125.68 | $121.62 | $122.24 | $16.47 | 158,260 |
| 2015-09-08 | $121.81 | $124.72 | $121.81 | $124.65 | $16.79 | 80,629 |
| 2015-09-04 | $121.50 | $121.50 | $118.30 | $119.72 | $16.13 | 99,859 |
| 2015-09-03 | $126.92 | $127.00 | $125.30 | $125.30 | $16.88 | 30,198 |
| 2015-09-02 | $123.99 | $124.00 | $123.40 | $124.00 | $16.70 | 31,617 |
| 2015-09-01 | $120.78 | $122.34 | $120.78 | $121.93 | $16.42 | 125,210 |
| 2015-08-31 | $128.61 | $130.59 | $127.93 | $129.35 | $17.42 | 74,399 |
| 2015-08-28 | $129.80 | $130.90 | $129.29 | $130.70 | $17.60 | 46,716 |
| 2015-08-27 | $130.03 | $131.57 | $129.20 | $131.36 | $17.69 | 55,293 |
| 2015-08-26 | $129.20 | $130.64 | $126.95 | $130.64 | $17.60 | 111,515 |
| 2015-08-25 | $131.94 | $133.08 | $128.00 | $128.00 | $17.24 | 153,222 |
| 2015-08-24 | $115.26 | $123.54 | $114.69 | $119.00 | $16.03 | 308,822 |
| 2015-08-21 | $126.20 | $126.20 | $122.44 | $122.80 | $16.54 | 256,768 |
| 2015-08-20 | $128.00 | $128.00 | $125.00 | $126.64 | $17.06 | 74,823 |
| 2015-08-19 | $131.74 | $131.74 | $129.12 | $131.00 | $17.65 | 105,958 |
| 2015-08-18 | $130.60 | $131.67 | $130.39 | $131.65 | $17.73 | 38,614 |
| 2015-08-17 | $132.92 | $133.59 | $131.69 | $133.56 | $17.99 | 43,279 |
| 2015-08-14 | $133.20 | $134.05 | $133.20 | $133.99 | $18.05 | 45,721 |
| 2015-08-13 | $135.71 | $137.41 | $135.42 | $135.94 | $18.31 | 52,851 |
| 2015-08-12 | $133.32 | $133.32 | $127.37 | $129.50 | $17.44 | 120,150 |
| 2015-08-11 | $139.60 | $139.98 | $135.54 | $136.58 | $18.40 | 120,406 |
| 2015-08-10 | $139.84 | $140.99 | $139.84 | $140.94 | $18.98 | 32,055 |
| 2015-08-07 | $139.22 | $139.67 | $138.09 | $138.47 | $18.65 | 45,327 |
| 2015-08-06 | $141.83 | $141.83 | $139.79 | $140.35 | $18.90 | 29,496 |
| 2015-08-05 | $140.68 | $141.02 | $140.39 | $141.02 | $18.99 | 35,221 |