Nintendo Co. Ltd (NTDOY) Exchange: PINK
Data as of Oct. 7, 2025
$21.46 ($-0.02) -0.09%
Nintendo Co. Ltd - Daily Information
Click for more stock information on Nintendo Co. Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $21.52 |
| Previous Close | $21.46 |
| High | $21.56 |
| Low | $21.41 |
| Adjusted Open | $21.52 |
| Previous Adjusted Close | $21.46 |
| Adjusted High | $21.56 |
| Adjusted Low | $21.41 |
About Nintendo Co. Ltd (NTDOY)
Nintendo Co., Ltd. is mainly engaged in the development, manufacture and sale of entertainment products in home entertainment field. The Company's main products include leisure machine such as portable and console game machines and software, as well as trump and karuta (Japanese-style playing cards). As of March 31, 2012, the Company had 29 subsidiaries and five associated companies.
Invest in Nintendo Co. Ltd (NTDOY)
Historical Stock Data for Nintendo Co. Ltd (NTDOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $21.52 | $21.56 | $21.41 | $21.46 | $21.46 | 692,211 |
| 2025-10-02 | $21.51 | $21.80 | $21.44 | $21.48 | $21.48 | 933,655 |
| 2025-10-01 | $21.98 | $22.16 | $21.89 | $21.96 | $21.96 | 910,751 |
| 2025-09-30 | $21.49 | $21.59 | $21.30 | $21.34 | $21.34 | 1,303,834 |
| 2025-09-29 | $21.55 | $21.66 | $21.40 | $21.57 | $21.57 | 687,809 |
| 2025-09-26 | $21.47 | $21.74 | $21.47 | $21.66 | $21.66 | 722,319 |
| 2025-09-25 | $21.48 | $21.60 | $21.30 | $21.31 | $21.31 | 825,668 |
| 2025-09-24 | $21.92 | $22.07 | $21.82 | $21.88 | $21.88 | 677,554 |
| 2025-09-23 | $21.50 | $21.67 | $21.50 | $21.55 | $21.55 | 576,024 |
| 2025-09-22 | $21.61 | $21.65 | $21.42 | $21.61 | $21.61 | 1,216,569 |
| 2025-09-19 | $21.57 | $21.86 | $21.55 | $21.84 | $21.84 | 1,358,568 |
| 2025-09-18 | $22.20 | $22.42 | $22.09 | $22.09 | $22.09 | 1,294,197 |
| 2025-09-17 | $23.20 | $23.20 | $22.45 | $22.72 | $22.72 | 1,382,648 |
| 2025-09-16 | $23.39 | $23.66 | $23.23 | $23.55 | $23.55 | 2,850,520 |
| 2025-09-15 | $24.06 | $24.11 | $23.51 | $23.85 | $23.85 | 5,111,916 |
| 2025-09-12 | $24.00 | $24.22 | $23.69 | $23.69 | $23.69 | 5,252,988 |
| 2025-09-11 | $23.74 | $24.29 | $23.74 | $24.25 | $24.25 | 2,156,411 |
| 2025-09-10 | $23.23 | $23.59 | $23.23 | $23.27 | $23.27 | 1,489,413 |
| 2025-09-09 | $23.41 | $23.42 | $23.10 | $23.40 | $23.40 | 1,223,498 |
| 2025-09-08 | $23.31 | $23.50 | $23.16 | $23.49 | $23.49 | 653,352 |
| 2025-09-05 | $22.55 | $22.55 | $22.27 | $22.46 | $22.46 | 1,350,886 |
| 2025-09-04 | $22.23 | $22.55 | $22.23 | $22.52 | $22.52 | 483,233 |
| 2025-09-03 | $22.02 | $22.23 | $22.02 | $22.12 | $22.12 | 614,478 |
| 2025-09-02 | $22.00 | $22.07 | $21.83 | $22.00 | $22.00 | 669,613 |
| 2025-08-29 | $22.79 | $22.79 | $22.33 | $22.34 | $22.34 | 528,021 |
| 2025-08-28 | $22.57 | $22.94 | $22.57 | $22.84 | $22.84 | 1,146,479 |
| 2025-08-27 | $22.50 | $22.61 | $22.39 | $22.56 | $22.56 | 638,553 |
| 2025-08-26 | $23.07 | $23.07 | $22.83 | $22.92 | $22.92 | 495,781 |
| 2025-08-25 | $23.47 | $23.48 | $23.14 | $23.19 | $23.19 | 1,036,359 |
| 2025-08-22 | $23.01 | $23.70 | $23.01 | $23.59 | $23.59 | 1,077,271 |
| 2025-08-21 | $23.11 | $23.19 | $23.00 | $23.12 | $23.12 | 467,786 |
| 2025-08-20 | $23.27 | $23.49 | $23.22 | $23.29 | $23.29 | 992,797 |
| 2025-08-19 | $24.28 | $24.28 | $23.99 | $24.14 | $24.14 | 769,228 |
| 2025-08-18 | $24.78 | $24.92 | $24.74 | $24.89 | $24.89 | 1,010,441 |
| 2025-08-15 | $24.22 | $24.46 | $24.22 | $24.43 | $24.43 | 1,558,869 |
| 2025-08-14 | $24.02 | $24.22 | $23.94 | $24.15 | $24.15 | 664,880 |
| 2025-08-13 | $23.91 | $24.14 | $23.91 | $24.07 | $24.07 | 1,498,006 |
| 2025-08-12 | $23.82 | $24.08 | $23.82 | $23.84 | $23.84 | 2,675,918 |
| 2025-08-11 | $24.49 | $24.52 | $24.21 | $24.28 | $24.28 | 912,007 |
| 2025-08-08 | $24.12 | $24.50 | $24.09 | $24.49 | $24.49 | 1,565,817 |
| 2025-08-07 | $23.23 | $23.47 | $23.23 | $23.47 | $23.47 | 2,268,736 |
| 2025-08-06 | $22.74 | $22.96 | $22.62 | $22.95 | $22.95 | 953,971 |
| 2025-08-05 | $22.51 | $22.77 | $22.51 | $22.70 | $22.70 | 2,369,414 |
| 2025-08-04 | $22.31 | $22.69 | $22.28 | $22.63 | $22.63 | 1,296,302 |
| 2025-08-01 | $21.18 | $21.33 | $20.31 | $21.01 | $21.01 | 1,752,717 |
| 2025-07-31 | $21.18 | $21.27 | $20.97 | $21.00 | $21.00 | 1,787,186 |
| 2025-07-30 | $21.42 | $21.56 | $21.32 | $21.46 | $21.46 | 1,341,466 |
| 2025-07-29 | $21.56 | $21.72 | $21.43 | $21.57 | $21.57 | 611,697 |
| 2025-07-28 | $21.58 | $21.66 | $21.38 | $21.40 | $21.40 | 583,137 |
| 2025-07-25 | $22.04 | $22.08 | $21.65 | $21.82 | $21.82 | 484,072 |
| 2025-07-24 | $22.36 | $22.45 | $22.25 | $22.27 | $22.27 | 1,397,506 |
| 2025-07-23 | $21.84 | $22.24 | $21.81 | $22.16 | $22.16 | 1,134,648 |
| 2025-07-22 | $21.88 | $21.88 | $21.64 | $21.65 | $21.65 | 5,260,182 |
| 2025-07-21 | $21.96 | $22.35 | $21.96 | $22.21 | $22.21 | 1,757,736 |
| 2025-07-18 | $21.81 | $21.98 | $21.71 | $21.95 | $21.95 | 4,567,510 |
| 2025-07-17 | $21.80 | $22.05 | $21.69 | $22.01 | $22.01 | 1,525,344 |
| 2025-07-16 | $21.15 | $21.70 | $21.08 | $21.69 | $21.69 | 2,332,098 |
| 2025-07-15 | $21.32 | $21.34 | $20.99 | $20.99 | $20.99 | 866,225 |
| 2025-07-14 | $21.03 | $21.34 | $21.03 | $21.14 | $21.14 | 1,198,144 |
| 2025-07-11 | $21.46 | $21.51 | $21.36 | $21.40 | $21.40 | 1,002,836 |
| 2025-07-10 | $21.45 | $21.76 | $21.41 | $21.73 | $21.73 | 709,500 |
| 2025-07-09 | $22.15 | $22.32 | $22.05 | $22.13 | $22.13 | 955,275 |
| 2025-07-08 | $22.20 | $22.48 | $22.15 | $22.35 | $22.35 | 1,183,750 |
| 2025-07-07 | $22.57 | $22.81 | $22.36 | $22.54 | $22.54 | 1,034,929 |
| 2025-07-03 | $22.71 | $22.87 | $22.55 | $22.75 | $22.75 | 387,161 |
| 2025-07-02 | $22.50 | $22.82 | $22.32 | $22.82 | $22.82 | 3,638,986 |
| 2025-07-01 | $23.50 | $23.50 | $23.06 | $23.11 | $23.11 | 1,654,093 |
| 2025-06-30 | $23.93 | $24.09 | $23.86 | $24.02 | $24.02 | 1,706,112 |
| 2025-06-27 | $23.63 | $23.69 | $23.41 | $23.64 | $23.64 | 2,325,060 |
| 2025-06-26 | $23.01 | $23.37 | $23.01 | $23.23 | $23.23 | 2,448,351 |
| 2025-06-25 | $22.80 | $22.98 | $22.56 | $22.74 | $22.74 | 3,369,491 |
| 2025-06-24 | $22.03 | $22.27 | $22.03 | $22.25 | $22.25 | 1,218,983 |
| 2025-06-23 | $21.65 | $21.75 | $21.54 | $21.75 | $21.75 | 1,414,501 |
| 2025-06-20 | $22.19 | $22.22 | $21.75 | $21.96 | $21.96 | 3,738,998 |
| 2025-06-18 | $22.58 | $22.97 | $22.50 | $22.89 | $22.89 | 3,578,442 |
| 2025-06-17 | $21.34 | $21.70 | $21.25 | $21.57 | $21.57 | 2,613,028 |
| 2025-06-16 | $20.76 | $20.85 | $20.61 | $20.72 | $20.72 | 1,151,901 |
| 2025-06-13 | $20.40 | $20.93 | $20.40 | $20.72 | $20.72 | 4,188,192 |
| 2025-06-12 | $20.60 | $20.60 | $20.33 | $20.49 | $20.49 | 722,038 |
| 2025-06-11 | $20.20 | $20.26 | $20.11 | $20.17 | $20.17 | 964,783 |
| 2025-06-10 | $20.94 | $20.94 | $20.72 | $20.89 | $20.89 | 590,434 |
| 2025-06-09 | $20.87 | $20.99 | $20.80 | $20.95 | $20.95 | 1,109,033 |
| 2025-06-06 | $20.69 | $20.80 | $20.64 | $20.73 | $20.73 | 1,341,624 |
| 2025-06-05 | $20.56 | $20.86 | $20.50 | $20.68 | $20.68 | 2,314,900 |
| 2025-06-04 | $20.75 | $21.33 | $20.75 | $20.98 | $20.98 | 1,483,535 |
| 2025-06-03 | $20.50 | $20.54 | $20.30 | $20.44 | $20.44 | 1,102,394 |
| 2025-06-02 | $20.46 | $20.63 | $20.30 | $20.44 | $20.44 | 3,109,271 |
| 2025-05-30 | $20.44 | $20.67 | $20.23 | $20.44 | $20.44 | 1,070,104 |
| 2025-05-29 | $21.00 | $21.48 | $20.93 | $21.02 | $21.02 | 1,638,160 |
| 2025-05-28 | $21.01 | $21.27 | $20.87 | $20.89 | $20.89 | 1,237,801 |
| 2025-05-27 | $21.05 | $21.45 | $20.90 | $21.01 | $21.01 | 5,127,181 |
| 2025-05-23 | $20.08 | $20.55 | $20.08 | $20.50 | $20.50 | 903,021 |
| 2025-05-22 | $19.48 | $19.65 | $19.35 | $19.50 | $19.50 | 442,839 |
| 2025-05-21 | $19.69 | $19.75 | $19.36 | $19.40 | $19.40 | 606,326 |
| 2025-05-20 | $19.99 | $19.99 | $19.77 | $19.90 | $19.90 | 572,321 |
| 2025-05-19 | $19.90 | $20.01 | $19.85 | $19.95 | $19.95 | 2,370,822 |
| 2025-05-16 | $19.80 | $20.17 | $19.80 | $20.07 | $20.07 | 992,233 |
| 2025-05-15 | $19.52 | $19.75 | $19.41 | $19.64 | $19.64 | 467,556 |
| 2025-05-14 | $20.00 | $20.10 | $19.67 | $19.74 | $19.74 | 800,671 |
| 2025-05-13 | $20.61 | $20.69 | $20.27 | $20.56 | $20.56 | 880,088 |
| 2025-05-12 | $20.25 | $20.28 | $19.83 | $20.09 | $20.09 | 1,108,273 |
| 2025-05-09 | $20.47 | $20.47 | $20.10 | $20.12 | $20.12 | 1,823,458 |
| 2025-05-08 | $20.50 | $21.55 | $19.15 | $20.90 | $20.90 | 4,106,623 |
| 2025-05-07 | $21.49 | $21.64 | $21.35 | $21.52 | $21.52 | 1,007,724 |
| 2025-05-06 | $22.08 | $22.08 | $21.55 | $21.70 | $21.70 | 1,212,913 |
| 2025-05-05 | $21.49 | $21.90 | $21.49 | $21.90 | $21.90 | 846,545 |
| 2025-05-02 | $21.47 | $21.73 | $21.12 | $21.69 | $21.69 | 1,739,066 |
| 2025-05-01 | $21.02 | $21.12 | $20.90 | $20.90 | $20.90 | 912,512 |
| 2025-04-30 | $20.50 | $20.88 | $20.31 | $20.84 | $20.84 | 1,408,207 |
| 2025-04-29 | $20.20 | $20.33 | $20.20 | $20.23 | $20.23 | 754,688 |
| 2025-04-28 | $20.00 | $20.27 | $19.93 | $20.27 | $20.27 | 1,134,068 |
| 2025-04-25 | $19.76 | $19.90 | $19.70 | $19.88 | $19.88 | 967,177 |
| 2025-04-24 | $19.55 | $19.86 | $19.55 | $19.82 | $19.82 | 3,617,692 |
| 2025-04-23 | $18.40 | $18.73 | $18.40 | $18.52 | $18.52 | 1,196,735 |
| 2025-04-22 | $18.16 | $18.35 | $18.08 | $18.19 | $18.19 | 1,178,273 |
| 2025-04-21 | $18.14 | $18.21 | $17.95 | $17.97 | $17.97 | 948,857 |
| 2025-04-17 | $18.24 | $18.24 | $17.98 | $18.06 | $18.06 | 1,217,696 |
| 2025-04-16 | $17.80 | $17.81 | $17.34 | $17.50 | $17.50 | 1,206,159 |
| 2025-04-15 | $18.10 | $18.19 | $17.77 | $17.91 | $17.91 | 1,180,867 |
| 2025-04-14 | $18.02 | $18.28 | $17.91 | $18.22 | $18.22 | 1,274,685 |
| 2025-04-11 | $17.66 | $17.66 | $17.16 | $17.45 | $17.45 | 1,373,669 |
| 2025-04-10 | $17.40 | $17.67 | $16.95 | $17.14 | $17.14 | 3,867,760 |
| 2025-04-09 | $15.87 | $17.65 | $15.75 | $17.48 | $17.48 | 5,201,087 |
| 2025-04-08 | $17.00 | $17.36 | $16.27 | $16.43 | $16.43 | 1,836,344 |
| 2025-04-07 | $15.52 | $16.50 | $15.30 | $16.12 | $16.12 | 2,434,846 |
| 2025-04-04 | $16.65 | $16.71 | $15.25 | $15.89 | $15.89 | 3,303,426 |
| 2025-04-03 | $17.06 | $17.10 | $16.59 | $16.71 | $16.71 | 9,977,029 |
| 2025-04-02 | $17.58 | $17.79 | $17.29 | $17.36 | $17.36 | 5,357,871 |
| 2025-04-01 | $17.17 | $17.33 | $16.95 | $17.14 | $17.14 | 8,021,410 |
| 2025-03-31 | $17.05 | $17.19 | $16.80 | $17.17 | $17.17 | 3,069,863 |
| 2025-03-28 | $18.10 | $18.11 | $17.91 | $17.94 | $17.94 | 1,434,229 |
| 2025-03-27 | $18.19 | $18.51 | $18.13 | $18.25 | $18.25 | 1,250,963 |
| 2025-03-26 | $18.77 | $18.92 | $18.50 | $18.57 | $18.57 | 908,188 |
| 2025-03-25 | $17.98 | $18.15 | $17.96 | $18.02 | $18.02 | 621,134 |
| 2025-03-24 | $17.95 | $17.96 | $17.76 | $17.86 | $17.86 | 865,445 |
| 2025-03-21 | $18.21 | $18.24 | $18.04 | $18.18 | $18.18 | 393,048 |
| 2025-03-20 | $17.96 | $17.96 | $17.70 | $17.77 | $17.77 | 545,601 |
| 2025-03-19 | $17.64 | $18.00 | $17.50 | $17.83 | $17.83 | 1,190,087 |
| 2025-03-18 | $17.32 | $17.32 | $17.04 | $17.25 | $17.25 | 1,521,477 |
| 2025-03-17 | $17.43 | $17.49 | $17.27 | $17.38 | $17.38 | 892,500 |
| 2025-03-14 | $17.24 | $17.53 | $17.17 | $17.53 | $17.53 | 892,344 |
| 2025-03-13 | $17.05 | $17.22 | $17.05 | $17.15 | $17.15 | 1,075,680 |
| 2025-03-12 | $17.04 | $17.34 | $17.04 | $17.15 | $17.15 | 1,644,530 |
| 2025-03-11 | $17.10 | $17.14 | $16.86 | $17.02 | $17.02 | 1,428,745 |
| 2025-03-10 | $16.80 | $16.89 | $16.56 | $16.67 | $16.67 | 1,939,949 |
| 2025-03-07 | $17.50 | $17.67 | $17.31 | $17.64 | $17.64 | 1,339,683 |
| 2025-03-06 | $19.00 | $19.08 | $18.73 | $18.73 | $18.73 | 2,157,793 |
| 2025-03-05 | $18.64 | $18.84 | $18.56 | $18.82 | $18.82 | 898,554 |
| 2025-03-04 | $18.27 | $18.63 | $18.25 | $18.40 | $18.40 | 1,901,202 |
| 2025-03-03 | $18.25 | $18.58 | $18.23 | $18.39 | $18.39 | 1,238,335 |
| 2025-02-28 | $18.36 | $18.59 | $18.36 | $18.58 | $18.58 | 1,516,020 |
| 2025-02-27 | $19.05 | $19.05 | $18.74 | $18.79 | $18.79 | 698,996 |
| 2025-02-26 | $18.61 | $18.77 | $18.53 | $18.67 | $18.67 | 2,870,730 |
| 2025-02-25 | $18.90 | $19.16 | $18.90 | $19.02 | $19.02 | 4,338,469 |
| 2025-02-24 | $18.91 | $19.12 | $18.91 | $19.00 | $19.00 | 2,003,117 |
| 2025-02-21 | $19.03 | $19.25 | $19.02 | $19.13 | $19.13 | 5,377,888 |
| 2025-02-20 | $19.24 | $19.33 | $19.07 | $19.28 | $19.28 | 7,482,476 |
| 2025-02-19 | $19.18 | $19.47 | $19.18 | $19.41 | $19.41 | 9,828,069 |
| 2025-02-18 | $18.74 | $18.93 | $18.74 | $18.90 | $18.90 | 4,315,739 |
| 2025-02-14 | $18.40 | $18.50 | $18.29 | $18.45 | $18.45 | 3,202,125 |
| 2025-02-13 | $18.09 | $18.42 | $18.09 | $18.38 | $18.38 | 1,404,109 |
| 2025-02-12 | $17.87 | $17.98 | $17.49 | $17.73 | $17.73 | 3,142,705 |
| 2025-02-11 | $18.00 | $18.00 | $17.81 | $17.86 | $17.86 | 2,426,530 |
| 2025-02-10 | $18.00 | $18.18 | $17.90 | $17.98 | $17.98 | 1,714,821 |
| 2025-02-07 | $17.79 | $17.90 | $17.49 | $17.55 | $17.55 | 1,836,132 |
| 2025-02-06 | $17.82 | $18.06 | $17.82 | $17.98 | $17.98 | 2,703,510 |
| 2025-02-05 | $17.33 | $17.45 | $17.16 | $17.25 | $17.25 | 2,868,759 |
| 2025-02-04 | $16.25 | $16.58 | $16.00 | $16.44 | $16.44 | 1,477,984 |
| 2025-02-03 | $16.25 | $16.58 | $16.25 | $16.50 | $16.50 | 2,287,687 |
| 2025-01-31 | $16.31 | $16.56 | $15.94 | $16.35 | $16.35 | 2,436,715 |
| 2025-01-30 | $16.89 | $16.90 | $16.66 | $16.70 | $16.70 | 3,664,444 |
| 2025-01-29 | $16.30 | $16.52 | $16.17 | $16.25 | $16.25 | 3,323,439 |
| 2025-01-28 | $16.51 | $16.59 | $16.39 | $16.46 | $16.46 | 4,561,953 |
| 2025-01-27 | $15.60 | $15.79 | $15.54 | $15.62 | $15.62 | 3,152,398 |
| 2025-01-24 | $15.75 | $16.00 | $15.71 | $15.85 | $15.85 | 3,150,423 |
| 2025-01-23 | $15.15 | $15.44 | $15.15 | $15.35 | $15.35 | 731,685 |
| 2025-01-22 | $14.96 | $15.22 | $14.96 | $15.01 | $15.01 | 1,538,799 |
| 2025-01-21 | $14.61 | $14.69 | $14.50 | $14.68 | $14.68 | 2,187,391 |
| 2025-01-17 | $14.80 | $14.88 | $14.67 | $14.81 | $14.81 | 2,221,240 |
| 2025-01-16 | $15.50 | $15.77 | $15.35 | $15.64 | $15.64 | 3,340,213 |
| 2025-01-15 | $15.28 | $15.37 | $15.19 | $15.23 | $15.23 | 2,432,267 |
| 2025-01-14 | $14.84 | $14.84 | $14.67 | $14.78 | $14.78 | 1,811,972 |
| 2025-01-13 | $14.41 | $14.60 | $14.36 | $14.46 | $14.46 | 914,271 |
| 2025-01-10 | $14.51 | $14.60 | $14.41 | $14.42 | $14.42 | 1,040,872 |
| 2025-01-08 | $14.10 | $14.14 | $13.94 | $14.04 | $14.04 | 1,381,800 |
| 2025-01-07 | $14.50 | $14.69 | $14.36 | $14.37 | $14.37 | 1,020,362 |
| 2025-01-06 | $14.69 | $14.73 | $14.45 | $14.54 | $14.54 | 1,600,635 |
| 2025-01-03 | $14.60 | $14.87 | $14.51 | $14.69 | $14.69 | 957,353 |
| 2025-01-02 | $14.63 | $14.80 | $14.49 | $14.68 | $14.68 | 892,352 |
| 2024-12-31 | $14.67 | $14.68 | $14.40 | $14.63 | $14.63 | 257,471 |
| 2024-12-30 | $14.65 | $14.68 | $14.55 | $14.62 | $14.62 | 421,054 |
| 2024-12-27 | $14.68 | $14.97 | $14.66 | $14.68 | $14.68 | 427,142 |
| 2024-12-26 | $14.64 | $14.78 | $14.63 | $14.64 | $14.64 | 413,215 |
| 2024-12-24 | $14.54 | $14.74 | $14.53 | $14.65 | $14.65 | 366,715 |
| 2024-12-23 | $14.75 | $14.80 | $14.52 | $14.65 | $14.65 | 1,707,555 |
| 2024-12-20 | $14.58 | $14.75 | $14.46 | $14.70 | $14.70 | 1,375,924 |
| 2024-12-19 | $14.96 | $15.13 | $14.96 | $15.05 | $15.05 | 598,022 |
| 2024-12-18 | $15.20 | $15.20 | $14.78 | $14.78 | $14.78 | 510,278 |
| 2024-12-17 | $15.46 | $15.49 | $15.36 | $15.36 | $15.36 | 782,932 |
| 2024-12-16 | $14.88 | $14.94 | $14.84 | $14.93 | $14.93 | 1,053,157 |
| 2024-12-13 | $14.82 | $15.05 | $14.81 | $14.81 | $14.81 | 717,667 |
| 2024-12-12 | $15.00 | $15.15 | $14.91 | $14.98 | $14.98 | 1,696,090 |
| 2024-12-11 | $15.01 | $15.18 | $15.00 | $15.09 | $15.09 | 2,223,312 |
| 2024-12-10 | $15.00 | $15.00 | $14.85 | $14.95 | $14.95 | 2,363,317 |
| 2024-12-09 | $15.26 | $15.35 | $15.25 | $15.29 | $15.29 | 1,300,796 |
| 2024-12-06 | $15.08 | $15.24 | $15.02 | $15.20 | $15.20 | 2,113,070 |
| 2024-12-05 | $15.39 | $15.59 | $15.36 | $15.57 | $15.57 | 1,869,049 |
| 2024-12-04 | $15.05 | $15.38 | $15.04 | $15.35 | $15.35 | 2,467,145 |
| 2024-12-03 | $14.82 | $14.95 | $14.82 | $14.92 | $14.92 | 754,589 |
| 2024-12-02 | $14.65 | $14.77 | $14.65 | $14.74 | $14.74 | 1,302,229 |
| 2024-11-29 | $14.45 | $14.66 | $14.45 | $14.65 | $14.65 | 806,828 |
| 2024-11-27 | $13.90 | $14.05 | $13.90 | $13.96 | $13.96 | 718,245 |
| 2024-11-26 | $13.45 | $13.51 | $13.32 | $13.48 | $13.48 | 504,377 |
| 2024-11-25 | $13.19 | $13.37 | $13.19 | $13.37 | $13.37 | 678,475 |
| 2024-11-22 | $13.23 | $13.23 | $13.08 | $13.17 | $13.17 | 827,623 |
| 2024-11-21 | $13.25 | $13.33 | $13.22 | $13.26 | $13.26 | 651,569 |
| 2024-11-20 | $13.16 | $13.22 | $13.13 | $13.21 | $13.21 | 504,449 |
| 2024-11-19 | $13.11 | $13.35 | $13.11 | $13.21 | $13.21 | 744,120 |
| 2024-11-18 | $13.22 | $13.32 | $13.11 | $13.31 | $13.31 | 703,832 |
| 2024-11-15 | $13.13 | $13.40 | $13.13 | $13.24 | $13.24 | 1,801,382 |
| 2024-11-14 | $13.00 | $13.13 | $13.00 | $13.03 | $13.03 | 1,447,105 |
| 2024-11-13 | $13.11 | $13.16 | $12.95 | $13.00 | $13.00 | 829,962 |
| 2024-11-12 | $13.50 | $13.50 | $13.36 | $13.48 | $13.48 | 615,971 |
| 2024-11-11 | $13.42 | $13.50 | $13.37 | $13.40 | $13.40 | 855,651 |
| 2024-11-08 | $13.50 | $13.50 | $13.23 | $13.37 | $13.37 | 835,742 |
| 2024-11-07 | $13.33 | $13.56 | $13.19 | $13.50 | $13.50 | 2,303,057 |
| 2024-11-06 | $13.12 | $13.34 | $13.01 | $13.34 | $13.34 | 2,218,804 |
| 2024-11-05 | $12.57 | $13.05 | $12.50 | $12.87 | $12.87 | 1,419,054 |
| 2024-11-04 | $13.13 | $13.24 | $13.02 | $13.10 | $13.10 | 492,933 |
| 2024-11-01 | $13.20 | $13.20 | $13.02 | $13.07 | $13.07 | 412,957 |
| 2024-10-31 | $13.26 | $13.26 | $13.15 | $13.22 | $13.22 | 405,832 |
| 2024-10-30 | $13.26 | $13.26 | $13.14 | $13.18 | $13.18 | 540,266 |
| 2024-10-29 | $13.39 | $13.40 | $13.21 | $13.24 | $13.24 | 423,410 |
| 2024-10-28 | $13.25 | $13.30 | $13.14 | $13.30 | $13.30 | 417,258 |
| 2024-10-25 | $13.07 | $13.29 | $13.02 | $13.11 | $13.11 | 390,321 |
| 2024-10-24 | $13.15 | $13.35 | $13.15 | $13.23 | $13.23 | 265,225 |
| 2024-10-23 | $13.12 | $13.40 | $13.09 | $13.14 | $13.14 | 395,829 |
| 2024-10-22 | $13.14 | $13.42 | $13.12 | $13.23 | $13.23 | 345,955 |
| 2024-10-21 | $13.42 | $13.48 | $13.30 | $13.34 | $13.34 | 583,072 |
| 2024-10-18 | $13.22 | $13.50 | $13.22 | $13.48 | $13.48 | 605,631 |
| 2024-10-17 | $13.43 | $13.45 | $13.21 | $13.40 | $13.40 | 1,841,523 |
| 2024-10-16 | $13.20 | $13.38 | $13.20 | $13.33 | $13.33 | 1,324,611 |
| 2024-10-15 | $13.17 | $13.26 | $13.10 | $13.12 | $13.12 | 773,284 |
| 2024-10-14 | $13.15 | $13.30 | $13.15 | $13.18 | $13.18 | 464,381 |
| 2024-10-11 | $13.19 | $13.39 | $13.19 | $13.24 | $13.24 | 641,712 |
| 2024-10-10 | $13.40 | $13.40 | $13.20 | $13.32 | $13.32 | 942,520 |
| 2024-10-09 | $13.20 | $13.30 | $12.00 | $13.29 | $13.29 | 3,499,904 |
| 2024-10-08 | $13.39 | $13.49 | $13.37 | $13.46 | $13.46 | 949,912 |
| 2024-10-07 | $13.65 | $13.79 | $13.52 | $13.58 | $13.58 | 665,417 |
| 2024-10-04 | $13.21 | $13.24 | $13.13 | $13.19 | $13.19 | 413,641 |
| 2024-10-03 | $13.13 | $13.21 | $13.10 | $13.13 | $13.13 | 1,380,375 |
| 2024-10-02 | $13.30 | $13.30 | $13.14 | $13.19 | $13.19 | 850,345 |
| 2024-10-01 | $13.32 | $13.49 | $13.15 | $13.37 | $13.37 | 578,783 |
| 2024-09-30 | $13.44 | $13.44 | $13.28 | $13.32 | $13.32 | 376,248 |
| 2024-09-27 | $13.70 | $13.77 | $13.48 | $13.53 | $13.53 | 461,910 |
| 2024-09-26 | $13.77 | $13.90 | $13.69 | $13.89 | $13.89 | 377,078 |
| 2024-09-25 | $13.39 | $13.39 | $13.15 | $13.20 | $13.20 | 454,629 |
| 2024-09-24 | $13.50 | $13.50 | $13.34 | $13.40 | $13.40 | 381,859 |
| 2024-09-23 | $13.30 | $13.45 | $13.25 | $13.39 | $13.39 | 573,123 |
| 2024-09-20 | $13.53 | $13.53 | $13.33 | $13.37 | $13.37 | 856,963 |
| 2024-09-19 | $13.55 | $13.66 | $13.44 | $13.48 | $13.48 | 516,044 |
| 2024-09-18 | $13.30 | $13.49 | $13.21 | $13.28 | $13.28 | 431,552 |
| 2024-09-17 | $13.51 | $13.55 | $13.31 | $13.33 | $13.33 | 346,839 |
| 2024-09-16 | $13.44 | $13.55 | $13.38 | $13.47 | $13.47 | 300,217 |
| 2024-09-13 | $13.48 | $13.48 | $13.35 | $13.36 | $13.36 | 248,888 |
| 2024-09-12 | $13.42 | $13.50 | $13.32 | $13.49 | $13.49 | 214,748 |
| 2024-09-11 | $13.28 | $13.43 | $13.20 | $13.43 | $13.43 | 353,712 |
| 2024-09-10 | $13.30 | $13.46 | $13.30 | $13.45 | $13.45 | 421,680 |
| 2024-09-09 | $13.30 | $13.58 | $13.30 | $13.52 | $13.52 | 501,570 |
| 2024-09-06 | $13.50 | $13.55 | $13.28 | $13.30 | $13.30 | 403,732 |
| 2024-09-05 | $13.45 | $13.52 | $13.43 | $13.48 | $13.48 | 582,551 |
| 2024-09-04 | $13.10 | $13.36 | $13.10 | $13.36 | $13.36 | 495,428 |
| 2024-09-03 | $13.66 | $13.67 | $13.25 | $13.30 | $13.30 | 517,412 |
| 2024-08-30 | $13.55 | $13.71 | $13.52 | $13.60 | $13.60 | 310,446 |
| 2024-08-29 | $13.58 | $13.73 | $13.50 | $13.53 | $13.53 | 330,420 |
| 2024-08-28 | $13.87 | $13.87 | $13.62 | $13.64 | $13.64 | 284,626 |
| 2024-08-27 | $13.95 | $14.00 | $13.76 | $13.91 | $13.91 | 240,030 |
| 2024-08-26 | $13.95 | $14.09 | $13.95 | $14.00 | $14.00 | 264,759 |
| 2024-08-23 | $13.94 | $14.22 | $13.94 | $14.22 | $14.22 | 387,895 |
| 2024-08-22 | $14.07 | $14.25 | $14.01 | $14.01 | $14.01 | 359,696 |
| 2024-08-21 | $13.95 | $14.22 | $13.94 | $14.22 | $14.22 | 601,962 |
| 2024-08-20 | $13.88 | $13.88 | $13.70 | $13.85 | $13.85 | 230,446 |
| 2024-08-19 | $13.63 | $13.88 | $13.63 | $13.77 | $13.77 | 328,378 |
| 2024-08-16 | $13.45 | $13.68 | $13.45 | $13.58 | $13.58 | 417,548 |
| 2024-08-15 | $13.38 | $13.43 | $13.23 | $13.43 | $13.43 | 394,597 |
| 2024-08-14 | $13.40 | $13.46 | $13.36 | $13.38 | $13.38 | 1,037,349 |
| 2024-08-13 | $13.07 | $13.30 | $13.07 | $13.21 | $13.21 | 573,015 |
| 2024-08-12 | $13.12 | $13.36 | $13.12 | $13.25 | $13.25 | 602,499 |
| 2024-08-09 | $13.05 | $13.40 | $13.05 | $13.23 | $13.23 | 929,154 |
| 2024-08-08 | $12.67 | $13.01 | $12.67 | $12.99 | $12.99 | 815,991 |
| 2024-08-07 | $12.92 | $13.28 | $12.88 | $12.90 | $12.90 | 796,920 |
| 2024-08-06 | $12.83 | $12.83 | $12.44 | $12.59 | $12.59 | 2,223,742 |
| 2024-08-05 | $11.36 | $11.97 | $11.36 | $11.88 | $11.88 | 5,732,758 |
| 2024-08-02 | $12.38 | $12.38 | $11.85 | $11.89 | $11.89 | 2,413,923 |
| 2024-08-01 | $13.44 | $13.50 | $13.07 | $13.21 | $13.21 | 964,517 |
| 2024-07-31 | $13.76 | $13.82 | $13.59 | $13.72 | $13.72 | 1,221,761 |
| 2024-07-30 | $13.53 | $13.54 | $13.40 | $13.52 | $13.52 | 471,185 |
| 2024-07-29 | $13.48 | $13.72 | $13.40 | $13.47 | $13.47 | 404,614 |
| 2024-07-26 | $13.38 | $13.55 | $13.38 | $13.54 | $13.54 | 485,733 |
| 2024-07-25 | $13.47 | $13.53 | $13.32 | $13.34 | $13.34 | 728,222 |
| 2024-07-24 | $13.56 | $13.75 | $13.46 | $13.47 | $13.47 | 462,562 |
| 2024-07-23 | $13.48 | $13.61 | $13.46 | $13.52 | $13.52 | 386,078 |
| 2024-07-22 | $13.55 | $13.64 | $13.54 | $13.61 | $13.61 | 1,087,843 |
| 2024-07-19 | $13.62 | $13.64 | $13.44 | $13.44 | $13.44 | 1,035,870 |
| 2024-07-18 | $13.65 | $13.76 | $13.58 | $13.63 | $13.63 | 1,640,538 |
| 2024-07-17 | $13.78 | $13.83 | $13.72 | $13.76 | $13.76 | 836,177 |
| 2024-07-16 | $13.83 | $13.93 | $13.75 | $13.89 | $13.89 | 563,463 |
| 2024-07-15 | $14.15 | $14.15 | $14.00 | $14.02 | $14.02 | 335,920 |
| 2024-07-12 | $13.97 | $14.14 | $13.97 | $14.10 | $14.10 | 392,801 |
| 2024-07-11 | $14.14 | $14.27 | $14.10 | $14.10 | $14.10 | 406,147 |
| 2024-07-10 | $13.81 | $14.00 | $13.81 | $14.00 | $14.00 | 930,749 |
| 2024-07-09 | $13.75 | $13.95 | $13.75 | $13.76 | $13.76 | 276,420 |
| 2024-07-08 | $13.67 | $13.70 | $13.60 | $13.63 | $13.63 | 281,435 |
| 2024-07-05 | $13.82 | $13.87 | $13.66 | $13.78 | $13.78 | 318,712 |
| 2024-07-03 | $13.63 | $13.77 | $13.63 | $13.74 | $13.74 | 1,159,715 |
| 2024-07-02 | $13.80 | $13.82 | $13.62 | $13.79 | $13.79 | 1,502,345 |
| 2024-07-01 | $13.60 | $13.60 | $13.46 | $13.48 | $13.48 | 287,592 |
| 2024-06-28 | $13.32 | $13.35 | $13.24 | $13.30 | $13.30 | 494,772 |
| 2024-06-27 | $13.35 | $13.40 | $13.33 | $13.38 | $13.38 | 283,623 |
| 2024-06-26 | $13.53 | $13.55 | $13.36 | $13.39 | $13.39 | 296,428 |
| 2024-06-25 | $13.49 | $13.50 | $13.41 | $13.47 | $13.47 | 404,476 |
| 2024-06-24 | $13.30 | $13.39 | $13.26 | $13.27 | $13.27 | 272,424 |
| 2024-06-21 | $13.25 | $13.29 | $13.22 | $13.26 | $13.26 | 320,646 |
| 2024-06-20 | $13.42 | $13.50 | $13.25 | $13.30 | $13.30 | 654,771 |
| 2024-06-18 | $13.79 | $13.88 | $13.66 | $13.79 | $13.79 | 818,797 |
| 2024-06-17 | $13.20 | $13.45 | $13.20 | $13.37 | $13.37 | 468,990 |
| 2024-06-14 | $13.35 | $13.44 | $13.34 | $13.39 | $13.39 | 513,623 |
| 2024-06-13 | $13.28 | $13.36 | $13.19 | $13.24 | $13.24 | 584,112 |
| 2024-06-12 | $13.66 | $13.80 | $13.61 | $13.65 | $13.65 | 701,834 |
| 2024-06-11 | $13.81 | $13.90 | $13.67 | $13.72 | $13.72 | 511,272 |
| 2024-06-10 | $13.79 | $13.96 | $13.78 | $13.95 | $13.95 | 581,934 |
| 2024-06-07 | $14.00 | $14.00 | $13.89 | $13.90 | $13.90 | 340,598 |
| 2024-06-06 | $14.10 | $14.19 | $14.03 | $14.09 | $14.09 | 330,303 |
| 2024-06-05 | $14.02 | $14.16 | $13.99 | $14.09 | $14.09 | 350,115 |
| 2024-06-04 | $14.05 | $14.22 | $14.05 | $14.20 | $14.20 | 1,203,678 |
| 2024-06-03 | $13.65 | $13.80 | $13.65 | $13.73 | $13.73 | 453,970 |
| 2024-05-31 | $13.55 | $13.67 | $13.48 | $13.58 | $13.58 | 724,604 |
| 2024-05-30 | $13.35 | $13.35 | $13.20 | $13.29 | $13.29 | 335,089 |
| 2024-05-29 | $13.00 | $13.10 | $13.00 | $13.01 | $13.01 | 349,738 |
| 2024-05-28 | $13.01 | $13.12 | $12.98 | $13.00 | $13.00 | 655,503 |
| 2024-05-24 | $13.02 | $13.20 | $13.02 | $13.16 | $13.16 | 837,618 |
| 2024-05-23 | $13.30 | $13.34 | $13.01 | $13.04 | $13.04 | 1,209,267 |
| 2024-05-22 | $13.25 | $13.38 | $13.25 | $13.33 | $13.33 | 3,964,492 |
| 2024-05-21 | $13.34 | $13.60 | $13.33 | $13.44 | $13.44 | 774,331 |
| 2024-05-20 | $13.55 | $13.55 | $13.31 | $13.38 | $13.38 | 1,590,067 |
| 2024-05-17 | $13.52 | $13.70 | $13.52 | $13.64 | $13.64 | 1,768,452 |
| 2024-05-16 | $13.76 | $13.82 | $13.67 | $13.68 | $13.68 | 6,516,149 |
| 2024-05-15 | $13.38 | $13.48 | $13.20 | $13.41 | $13.41 | 1,624,925 |
| 2024-05-14 | $13.42 | $13.58 | $13.37 | $13.49 | $13.49 | 2,912,689 |
| 2024-05-13 | $12.75 | $12.94 | $12.75 | $12.85 | $12.85 | 2,100,730 |
| 2024-05-10 | $12.59 | $12.69 | $12.50 | $12.62 | $12.62 | 2,236,666 |
| 2024-05-09 | $12.20 | $12.35 | $12.11 | $12.33 | $12.33 | 3,748,453 |
| 2024-05-08 | $11.88 | $11.93 | $11.75 | $11.76 | $11.76 | 2,176,690 |
| 2024-05-07 | $12.19 | $12.55 | $12.17 | $12.40 | $12.40 | 1,457,203 |
| 2024-05-06 | $12.35 | $12.48 | $12.25 | $12.41 | $12.41 | 851,210 |
| 2024-05-03 | $12.43 | $12.43 | $12.28 | $12.38 | $12.38 | 293,488 |
| 2024-05-02 | $12.05 | $12.25 | $12.05 | $12.25 | $12.25 | 562,550 |
| 2024-05-01 | $12.10 | $12.20 | $12.01 | $12.05 | $12.05 | 751,290 |
| 2024-04-30 | $12.33 | $12.33 | $12.16 | $12.18 | $12.18 | 1,854,017 |
| 2024-04-29 | $12.30 | $12.35 | $12.25 | $12.35 | $12.35 | 749,062 |
| 2024-04-26 | $12.16 | $12.25 | $12.10 | $12.25 | $12.25 | 1,511,928 |
| 2024-04-25 | $11.84 | $11.91 | $11.77 | $11.89 | $11.89 | 1,290,580 |
| 2024-04-24 | $12.08 | $12.11 | $12.00 | $12.04 | $12.04 | 298,796 |
| 2024-04-23 | $12.10 | $12.12 | $12.02 | $12.08 | $12.08 | 628,478 |
| 2024-04-22 | $12.22 | $12.27 | $12.06 | $12.13 | $12.13 | 434,927 |
| 2024-04-19 | $12.08 | $12.19 | $11.95 | $11.98 | $11.98 | 1,230,404 |
| 2024-04-18 | $12.19 | $12.27 | $12.12 | $12.12 | $12.12 | 672,648 |
| 2024-04-17 | $12.27 | $12.40 | $12.18 | $12.22 | $12.22 | 489,411 |
| 2024-04-16 | $12.06 | $12.14 | $12.03 | $12.14 | $12.14 | 738,679 |
| 2024-04-15 | $12.41 | $12.45 | $12.18 | $12.19 | $12.19 | 1,031,949 |
| 2024-04-12 | $12.45 | $12.60 | $12.41 | $12.41 | $12.41 | 474,540 |
| 2024-04-11 | $12.55 | $12.60 | $12.48 | $12.58 | $12.58 | 771,891 |
| 2024-04-10 | $12.75 | $12.75 | $12.58 | $12.63 | $12.63 | 406,559 |
| 2024-04-09 | $12.90 | $12.95 | $12.86 | $12.95 | $12.95 | 478,995 |
| 2024-04-08 | $12.90 | $13.02 | $12.88 | $12.95 | $12.95 | 478,995 |
| 2024-04-05 | $12.75 | $12.79 | $12.72 | $12.77 | $12.77 | 509,388 |
| 2024-04-04 | $12.92 | $13.00 | $12.80 | $12.90 | $12.90 | 676,932 |
| 2024-04-03 | $12.84 | $12.91 | $12.80 | $12.90 | $12.90 | 676,432 |
| 2024-04-02 | $13.33 | $13.38 | $13.27 | $13.33 | $13.33 | 988,501 |
| 2024-04-01 | $13.50 | $13.55 | $13.36 | $13.46 | $13.46 | 555,581 |
| 2024-03-28 | $13.50 | $13.64 | $13.50 | $13.59 | $13.59 | 698,660 |
| 2024-03-27 | $13.86 | $13.90 | $13.63 | $13.68 | $13.68 | 298,171 |
| 2024-03-26 | $13.67 | $13.75 | $13.65 | $13.68 | $13.68 | 376,677 |
| 2024-03-25 | $13.68 | $13.72 | $13.57 | $13.67 | $13.67 | 410,166 |
| 2024-03-22 | $13.76 | $13.89 | $13.76 | $13.84 | $13.84 | 994,550 |
| 2024-03-21 | $13.95 | $13.95 | $13.76 | $13.84 | $13.84 | 480,567 |
| 2024-03-20 | $13.81 | $13.94 | $13.81 | $13.92 | $13.92 | 353,123 |
| 2024-03-19 | $13.72 | $13.92 | $13.72 | $13.91 | $13.91 | 515,776 |
| 2024-03-18 | $13.77 | $13.87 | $13.76 | $13.78 | $13.78 | 371,380 |
| 2024-03-15 | $13.82 | $13.85 | $13.70 | $13.77 | $13.77 | 370,676 |
| 2024-03-14 | $13.80 | $13.98 | $13.73 | $13.82 | $13.82 | 390,196 |
| 2024-03-13 | $14.00 | $14.00 | $13.82 | $13.91 | $13.91 | 334,973 |
| 2024-03-12 | $14.00 | $14.04 | $13.82 | $13.95 | $13.95 | 477,042 |
| 2024-03-11 | $13.89 | $14.00 | $13.89 | $13.95 | $13.95 | 475,353 |
| 2024-03-08 | $14.00 | $14.00 | $13.75 | $13.77 | $13.77 | 508,778 |
| 2024-03-07 | $13.98 | $14.06 | $13.96 | $14.02 | $14.02 | 368,773 |
| 2024-03-06 | $13.90 | $14.00 | $13.85 | $13.90 | $13.90 | 383,743 |
| 2024-03-05 | $13.86 | $13.95 | $13.81 | $13.84 | $13.84 | 498,465 |
| 2024-03-04 | $13.83 | $13.86 | $13.76 | $13.79 | $13.79 | 1,421,544 |
| 2024-03-01 | $13.96 | $14.07 | $13.96 | $14.04 | $14.04 | 1,208,622 |
| 2024-02-29 | $13.91 | $14.00 | $13.89 | $13.91 | $13.91 | 1,060,649 |
| 2024-02-28 | $13.78 | $13.83 | $13.73 | $13.77 | $13.77 | 880,401 |
| 2024-02-27 | $14.18 | $14.18 | $14.02 | $14.04 | $14.04 | 878,844 |
| 2024-02-26 | $14.32 | $14.45 | $14.24 | $14.24 | $14.24 | 1,128,333 |
| 2024-02-23 | $14.00 | $14.03 | $13.92 | $13.96 | $13.96 | 589,474 |
| 2024-02-22 | $14.04 | $14.08 | $13.87 | $13.94 | $13.94 | 935,646 |
| 2024-02-21 | $13.85 | $13.99 | $13.80 | $13.99 | $13.99 | 1,099,770 |
| 2024-02-20 | $13.71 | $13.74 | $13.52 | $13.62 | $13.62 | 1,342,241 |
| 2024-02-16 | $14.41 | $14.59 | $14.28 | $14.30 | $14.30 | 1,219,158 |
| 2024-02-15 | $14.85 | $15.01 | $14.80 | $14.94 | $14.94 | 1,112,571 |
| 2024-02-14 | $14.72 | $14.77 | $14.62 | $14.69 | $14.69 | 2,112,091 |
| 2024-02-13 | $14.40 | $14.41 | $14.25 | $14.33 | $14.33 | 1,335,825 |
| 2024-02-12 | $14.60 | $14.75 | $14.44 | $14.47 | $14.47 | 4,037,421 |
| 2024-02-09 | $14.50 | $14.60 | $14.46 | $14.58 | $14.58 | 558,673 |
| 2024-02-08 | $14.37 | $14.46 | $14.29 | $14.46 | $14.46 | 862,072 |
| 2024-02-07 | $14.16 | $14.30 | $14.11 | $14.17 | $14.17 | 956,220 |
| 2024-02-06 | $14.20 | $14.65 | $14.20 | $14.55 | $14.55 | 2,628,169 |
| 2024-02-05 | $14.16 | $14.22 | $13.92 | $13.99 | $13.99 | 2,588,433 |
| 2024-02-02 | $14.10 | $14.29 | $14.02 | $14.29 | $14.29 | 2,172,382 |
| 2024-02-01 | $14.00 | $14.22 | $13.99 | $14.22 | $14.22 | 943,821 |
| 2024-01-31 | $13.93 | $14.10 | $13.89 | $13.89 | $13.89 | 418,788 |
| 2024-01-30 | $13.83 | $14.00 | $13.83 | $13.92 | $13.92 | 639,278 |
| 2024-01-29 | $13.62 | $13.70 | $13.60 | $13.70 | $13.70 | 523,656 |
| 2024-01-26 | $13.30 | $13.40 | $13.30 | $13.40 | $13.40 | 456,756 |
| 2024-01-25 | $13.43 | $13.50 | $13.37 | $13.45 | $13.45 | 629,803 |
| 2024-01-24 | $13.40 | $13.48 | $13.36 | $13.36 | $13.36 | 585,264 |
| 2024-01-23 | $13.60 | $13.60 | $13.48 | $13.52 | $13.52 | 474,453 |
| 2024-01-22 | $13.63 | $13.69 | $13.53 | $13.60 | $13.60 | 965,499 |
| 2024-01-19 | $13.69 | $13.77 | $13.63 | $13.74 | $13.74 | 647,055 |
| 2024-01-18 | $13.65 | $13.74 | $13.56 | $13.65 | $13.65 | 911,688 |
| 2024-01-17 | $13.35 | $13.44 | $13.27 | $13.34 | $13.34 | 714,655 |
| 2024-01-16 | $13.78 | $13.83 | $13.63 | $13.65 | $13.65 | 770,643 |
| 2024-01-12 | $13.92 | $14.02 | $13.92 | $13.93 | $13.93 | 954,159 |
| 2024-01-11 | $13.47 | $13.68 | $13.47 | $13.61 | $13.61 | 492,558 |
| 2024-01-10 | $13.54 | $13.62 | $13.43 | $13.43 | $13.43 | 1,040,745 |
| 2024-01-09 | $13.00 | $13.09 | $12.90 | $13.06 | $13.06 | 626,507 |
| 2024-01-08 | $12.55 | $12.80 | $12.45 | $12.79 | $12.79 | 1,120,035 |
| 2024-01-05 | $12.42 | $12.60 | $12.42 | $12.49 | $12.49 | 421,261 |
| 2024-01-04 | $12.52 | $12.52 | $12.35 | $12.42 | $12.42 | 514,952 |
| 2024-01-03 | $12.80 | $12.89 | $12.60 | $12.70 | $12.70 | 439,246 |
| 2024-01-02 | $12.97 | $12.97 | $12.80 | $12.80 | $12.80 | 622,184 |
| 2023-12-29 | $12.90 | $12.99 | $12.88 | $12.99 | $12.99 | 789,554 |
| 2023-12-28 | $12.50 | $12.70 | $12.48 | $12.51 | $12.51 | 564,075 |
| 2023-12-27 | $12.31 | $12.50 | $12.31 | $12.48 | $12.48 | 464,980 |
| 2023-12-26 | $12.17 | $12.29 | $12.17 | $12.28 | $12.28 | 461,067 |
| 2023-12-22 | $12.19 | $12.25 | $12.10 | $12.17 | $12.17 | 500,192 |
| 2023-12-21 | $12.00 | $12.19 | $12.00 | $12.19 | $12.19 | 536,163 |
| 2023-12-20 | $12.00 | $12.09 | $11.92 | $11.96 | $11.96 | 891,823 |
| 2023-12-19 | $11.98 | $12.09 | $11.97 | $12.07 | $12.07 | 829,294 |
| 2023-12-18 | $11.97 | $12.00 | $11.80 | $11.90 | $11.90 | 528,647 |
| 2023-12-15 | $11.96 | $11.96 | $11.79 | $11.79 | $11.79 | 1,068,693 |
| 2023-12-14 | $11.96 | $12.08 | $11.95 | $12.08 | $12.08 | 467,999 |
| 2023-12-13 | $11.86 | $12.06 | $11.85 | $12.02 | $12.02 | 598,102 |
| 2023-12-12 | $11.88 | $11.95 | $11.80 | $11.88 | $11.88 | 688,977 |
| 2023-12-11 | $11.75 | $11.82 | $11.75 | $11.79 | $11.79 | 481,033 |
| 2023-12-08 | $11.73 | $11.80 | $11.73 | $11.79 | $11.79 | 804,817 |
| 2023-12-07 | $11.69 | $11.80 | $11.69 | $11.73 | $11.73 | 856,172 |
| 2023-12-06 | $11.62 | $11.71 | $11.57 | $11.57 | $11.57 | 1,082,172 |
| 2023-12-05 | $11.50 | $11.60 | $11.50 | $11.55 | $11.55 | 469,018 |
| 2023-12-04 | $11.58 | $11.65 | $11.49 | $11.55 | $11.55 | 562,441 |
| 2023-12-01 | $11.66 | $11.78 | $11.60 | $11.73 | $11.73 | 519,133 |
| 2023-11-30 | $11.60 | $11.66 | $11.55 | $11.63 | $11.63 | 495,569 |
| 2023-11-29 | $11.51 | $11.56 | $11.50 | $11.53 | $11.53 | 602,618 |
| 2023-11-28 | $11.53 | $11.55 | $11.46 | $11.54 | $11.54 | 672,321 |
| 2023-11-27 | $11.51 | $11.55 | $11.48 | $11.54 | $11.54 | 685,138 |
| 2023-11-24 | $11.37 | $11.59 | $11.35 | $11.48 | $11.48 | 357,340 |
| 2023-11-22 | $11.46 | $11.72 | $11.46 | $11.61 | $11.61 | 452,480 |
| 2023-11-21 | $11.45 | $11.56 | $11.45 | $11.49 | $11.49 | 917,422 |
| 2023-11-20 | $11.47 | $11.47 | $11.38 | $11.44 | $11.44 | 1,229,194 |
| 2023-11-17 | $11.54 | $11.71 | $11.51 | $11.53 | $11.53 | 612,581 |
| 2023-11-16 | $11.52 | $11.69 | $11.52 | $11.67 | $11.67 | 544,780 |
| 2023-11-15 | $11.57 | $11.70 | $11.51 | $11.52 | $11.52 | 959,452 |
| 2023-11-14 | $11.77 | $11.80 | $11.64 | $11.76 | $11.76 | 1,021,719 |
| 2023-11-13 | $11.51 | $11.64 | $11.51 | $11.64 | $11.64 | 4,914,856 |
| 2023-11-10 | $11.37 | $11.45 | $11.27 | $11.40 | $11.40 | 784,912 |
| 2023-11-09 | $11.83 | $11.87 | $11.67 | $11.68 | $11.68 | 1,744,353 |
| 2023-11-08 | $11.36 | $11.54 | $11.30 | $11.36 | $11.36 | 1,909,484 |
| 2023-11-07 | $10.69 | $11.00 | $10.67 | $10.98 | $10.98 | 1,605,745 |
| 2023-11-06 | $10.63 | $10.69 | $10.56 | $10.68 | $10.68 | 750,431 |
| 2023-11-03 | $10.71 | $10.80 | $10.69 | $10.80 | $10.80 | 511,726 |
| 2023-11-02 | $10.57 | $10.61 | $10.53 | $10.61 | $10.61 | 1,109,519 |
| 2023-11-01 | $10.35 | $10.48 | $10.35 | $10.48 | $10.48 | 691,114 |
| 2023-10-31 | $10.23 | $10.36 | $10.23 | $10.32 | $10.32 | 1,282,410 |
| 2023-10-30 | $10.24 | $10.25 | $10.15 | $10.20 | $10.20 | 822,422 |
| 2023-10-27 | $10.25 | $10.32 | $10.19 | $10.23 | $10.23 | 685,968 |
| 2023-10-26 | $10.10 | $10.18 | $10.06 | $10.12 | $10.12 | 763,217 |
| 2023-10-25 | $10.15 | $10.25 | $10.15 | $10.17 | $10.17 | 475,623 |
| 2023-10-24 | $10.13 | $10.15 | $10.08 | $10.11 | $10.11 | 620,919 |
| 2023-10-23 | $10.05 | $10.12 | $10.03 | $10.09 | $10.09 | 848,528 |
| 2023-10-20 | $10.19 | $10.19 | $10.03 | $10.07 | $10.07 | 839,284 |
| 2023-10-19 | $10.17 | $10.18 | $10.06 | $10.09 | $10.09 | 761,276 |
| 2023-10-18 | $10.11 | $10.18 | $10.03 | $10.04 | $10.04 | 451,909 |
| 2023-10-17 | $10.27 | $10.27 | $10.11 | $10.17 | $10.17 | 887,806 |
| 2023-10-16 | $10.26 | $10.37 | $10.26 | $10.36 | $10.36 | 1,113,949 |
| 2023-10-13 | $10.27 | $10.31 | $10.20 | $10.22 | $10.22 | 398,390 |
| 2023-10-12 | $10.50 | $10.57 | $10.47 | $10.48 | $10.48 | 608,586 |
| 2023-10-11 | $10.52 | $10.64 | $10.48 | $10.51 | $10.51 | 368,324 |
| 2023-10-10 | $10.50 | $10.62 | $10.50 | $10.55 | $10.55 | 737,410 |
| 2023-10-09 | $10.38 | $10.52 | $10.38 | $10.50 | $10.50 | 453,192 |
| 2023-10-06 | $10.39 | $10.50 | $10.36 | $10.47 | $10.47 | 958,310 |
| 2023-10-05 | $10.34 | $10.43 | $10.32 | $10.39 | $10.39 | 865,593 |
| 2023-10-04 | $10.19 | $10.25 | $10.16 | $10.22 | $10.22 | 670,624 |
| 2023-10-03 | $10.14 | $10.24 | $10.14 | $10.18 | $10.18 | 564,184 |
| 2023-10-02 | $10.20 | $10.30 | $10.09 | $10.12 | $10.12 | 750,862 |
| 2023-09-29 | $10.47 | $10.48 | $10.34 | $10.35 | $10.35 | 483,477 |
| 2023-09-28 | $10.28 | $10.40 | $10.20 | $10.27 | $10.27 | 1,094,241 |
| 2023-09-27 | $10.35 | $10.42 | $10.31 | $10.36 | $10.36 | 811,317 |
| 2023-09-26 | $10.38 | $10.44 | $10.35 | $10.40 | $10.40 | 894,291 |
| 2023-09-25 | $10.32 | $10.42 | $10.32 | $10.41 | $10.41 | 726,518 |
| 2023-09-22 | $10.35 | $10.40 | $10.35 | $10.37 | $10.37 | 558,589 |
| 2023-09-21 | $10.40 | $10.48 | $10.31 | $10.33 | $10.33 | 1,075,468 |
| 2023-09-20 | $10.62 | $10.63 | $10.50 | $10.50 | $10.50 | 2,137,689 |
| 2023-09-19 | $10.85 | $10.93 | $10.84 | $10.84 | $10.84 | 1,452,745 |
| 2023-09-18 | $10.50 | $10.64 | $10.50 | $10.64 | $10.64 | 502,404 |
| 2023-09-15 | $10.70 | $10.72 | $10.61 | $10.62 | $10.62 | 1,022,065 |
| 2023-09-14 | $10.78 | $10.86 | $10.71 | $10.82 | $10.82 | 601,395 |
| 2023-09-13 | $10.57 | $10.72 | $10.57 | $10.67 | $10.67 | 439,926 |
| 2023-09-12 | $10.72 | $10.89 | $10.72 | $10.82 | $10.82 | 1,320,422 |
| 2023-09-11 | $10.88 | $10.94 | $10.76 | $10.92 | $10.92 | 867,819 |
| 2023-09-08 | $10.73 | $10.84 | $10.62 | $10.80 | $10.80 | 1,762,977 |
| 2023-09-07 | $10.70 | $10.80 | $10.70 | $10.73 | $10.73 | 1,441,264 |
| 2023-09-06 | $10.60 | $10.71 | $10.60 | $10.65 | $10.65 | 771,144 |
| 2023-09-05 | $10.68 | $10.80 | $10.57 | $10.63 | $10.63 | 552,476 |
| 2023-09-01 | $10.76 | $10.76 | $10.62 | $10.68 | $10.68 | 488,120 |
| 2023-08-31 | $10.76 | $10.84 | $10.62 | $10.67 | $10.67 | 480,495 |
| 2023-08-30 | $10.50 | $10.67 | $10.50 | $10.60 | $10.60 | 528,531 |
| 2023-08-29 | $10.51 | $10.59 | $10.45 | $10.58 | $10.58 | 478,568 |
| 2023-08-28 | $10.55 | $10.63 | $10.47 | $10.50 | $10.50 | 545,416 |
| 2023-08-25 | $10.35 | $10.42 | $10.30 | $10.40 | $10.40 | 268,320 |
| 2023-08-24 | $10.45 | $10.52 | $10.36 | $10.36 | $10.36 | 449,833 |
| 2023-08-23 | $10.51 | $10.64 | $10.51 | $10.61 | $10.61 | 633,099 |
| 2023-08-22 | $10.51 | $10.57 | $10.43 | $10.43 | $10.43 | 454,491 |
| 2023-08-21 | $10.43 | $10.50 | $10.43 | $10.50 | $10.50 | 498,813 |
| 2023-08-18 | $10.52 | $10.53 | $10.41 | $10.47 | $10.47 | 660,312 |
| 2023-08-17 | $10.54 | $10.66 | $10.46 | $10.47 | $10.47 | 912,731 |
| 2023-08-16 | $10.74 | $10.85 | $10.71 | $10.72 | $10.72 | 539,229 |
| 2023-08-15 | $10.70 | $10.88 | $10.65 | $10.65 | $10.65 | 454,592 |
| 2023-08-14 | $10.69 | $10.85 | $10.69 | $10.73 | $10.73 | 751,147 |
| 2023-08-11 | $10.73 | $10.85 | $10.69 | $10.70 | $10.70 | 273,295 |
| 2023-08-10 | $10.81 | $10.86 | $10.71 | $10.73 | $10.73 | 669,343 |
| 2023-08-09 | $10.70 | $10.75 | $10.57 | $10.60 | $10.60 | 1,404,589 |
| 2023-08-08 | $10.73 | $10.75 | $10.64 | $10.72 | $10.72 | 2,487,260 |
| 2023-08-07 | $10.90 | $10.92 | $10.85 | $10.88 | $10.88 | 1,504,191 |
| 2023-08-04 | $10.82 | $10.88 | $10.76 | $10.77 | $10.77 | 1,736,149 |
| 2023-08-03 | $11.45 | $11.51 | $11.14 | $11.16 | $11.16 | 2,568,579 |
| 2023-08-02 | $11.00 | $11.03 | $10.91 | $10.91 | $10.91 | 984,256 |
| 2023-08-01 | $11.13 | $11.19 | $11.10 | $11.12 | $11.12 | 747,886 |
| 2023-07-31 | $11.35 | $11.45 | $11.21 | $11.28 | $11.28 | 1,278,273 |
| 2023-07-28 | $11.29 | $11.45 | $11.28 | $11.30 | $11.30 | 699,959 |
| 2023-07-27 | $11.23 | $11.41 | $11.20 | $11.21 | $11.21 | 1,005,650 |
| 2023-07-26 | $11.07 | $11.17 | $11.03 | $11.13 | $11.13 | 642,563 |
| 2023-07-25 | $11.25 | $11.29 | $11.20 | $11.22 | $11.22 | 1,135,911 |
| 2023-07-24 | $11.47 | $11.51 | $11.46 | $11.47 | $11.47 | 761,871 |
| 2023-07-21 | $11.38 | $11.45 | $11.35 | $11.38 | $11.38 | 372,753 |
| 2023-07-20 | $11.54 | $11.54 | $11.37 | $11.40 | $11.40 | 464,458 |
| 2023-07-19 | $11.45 | $11.55 | $11.45 | $11.45 | $11.45 | 755,836 |
| 2023-07-18 | $11.40 | $11.55 | $11.36 | $11.53 | $11.53 | 2,382,148 |
| 2023-07-17 | $11.38 | $11.42 | $11.26 | $11.40 | $11.40 | 956,680 |
| 2023-07-14 | $11.63 | $11.63 | $11.35 | $11.38 | $11.38 | 809,003 |
| 2023-07-13 | $11.55 | $11.65 | $11.55 | $11.60 | $11.60 | 686,403 |
| 2023-07-12 | $11.27 | $11.46 | $11.27 | $11.34 | $11.34 | 557,921 |
| 2023-07-11 | $11.10 | $11.23 | $11.04 | $11.22 | $11.22 | 3,482,864 |
| 2023-07-10 | $11.15 | $11.16 | $11.04 | $11.12 | $11.12 | 301,098 |
| 2023-07-07 | $10.99 | $11.22 | $10.99 | $11.13 | $11.13 | 513,738 |
| 2023-07-06 | $11.00 | $11.01 | $10.91 | $10.97 | $10.97 | 824,346 |
| 2023-07-05 | $11.25 | $11.33 | $11.12 | $11.14 | $11.14 | 491,686 |
| 2023-07-03 | $11.30 | $11.38 | $11.28 | $11.33 | $11.33 | 398,041 |
| 2023-06-30 | $11.30 | $11.44 | $11.30 | $11.38 | $11.38 | 2,438,769 |
| 2023-06-29 | $11.31 | $11.36 | $11.30 | $11.33 | $11.33 | 954,432 |
| 2023-06-28 | $11.22 | $11.37 | $11.20 | $11.31 | $11.31 | 1,692,853 |
| 2023-06-27 | $11.11 | $11.19 | $11.09 | $11.15 | $11.15 | 1,329,611 |
| 2023-06-26 | $10.91 | $10.93 | $10.87 | $10.91 | $10.91 | 829,602 |
| 2023-06-23 | $10.83 | $10.83 | $10.71 | $10.74 | $10.74 | 581,143 |
| 2023-06-22 | $11.07 | $11.13 | $11.00 | $11.06 | $11.06 | 1,094,914 |
| 2023-06-21 | $10.94 | $10.94 | $10.84 | $10.91 | $10.91 | 1,128,229 |
| 2023-06-20 | $10.97 | $10.99 | $10.88 | $10.94 | $10.94 | 651,919 |
| 2023-06-16 | $11.09 | $11.11 | $10.96 | $10.97 | $10.97 | 1,072,829 |
| 2023-06-15 | $10.97 | $11.08 | $10.93 | $11.07 | $11.07 | 543,802 |
| 2023-06-14 | $11.09 | $11.09 | $10.90 | $10.97 | $10.97 | 815,643 |
| 2023-06-13 | $11.10 | $11.14 | $11.08 | $11.12 | $11.12 | 1,219,384 |
| 2023-06-12 | $10.95 | $11.99 | $10.95 | $11.00 | $11.00 | 1,156,350 |
| 2023-06-09 | $10.97 | $11.04 | $10.94 | $10.95 | $10.95 | 1,430,961 |
| 2023-06-08 | $10.69 | $10.81 | $10.65 | $10.80 | $10.80 | 694,418 |
| 2023-06-07 | $10.77 | $10.87 | $10.72 | $10.73 | $10.73 | 609,451 |
| 2023-06-06 | $10.92 | $10.94 | $10.87 | $10.88 | $10.88 | 1,033,902 |
| 2023-06-05 | $10.87 | $10.87 | $10.75 | $10.77 | $10.77 | 857,042 |
| 2023-06-02 | $10.88 | $10.93 | $10.84 | $10.84 | $10.84 | 762,554 |
| 2023-06-01 | $10.66 | $10.75 | $10.65 | $10.71 | $10.71 | 1,622,132 |
| 2023-05-31 | $10.50 | $10.61 | $10.47 | $10.57 | $10.57 | 1,481,904 |
| 2023-05-30 | $10.68 | $10.76 | $10.60 | $10.63 | $10.63 | 1,164,562 |
| 2023-05-26 | $10.55 | $10.72 | $10.55 | $10.68 | $10.68 | 478,814 |
| 2023-05-25 | $10.50 | $10.60 | $10.50 | $10.52 | $10.52 | 1,258,779 |
| 2023-05-24 | $10.62 | $10.62 | $10.56 | $10.57 | $10.57 | 812,715 |
| 2023-05-23 | $10.85 | $10.85 | $10.67 | $10.67 | $10.67 | 853,602 |
| 2023-05-22 | $10.93 | $10.97 | $10.87 | $10.87 | $10.87 | 1,288,716 |
| 2023-05-19 | $10.83 | $10.86 | $10.76 | $10.84 | $10.84 | 1,733,221 |
| 2023-05-18 | $10.97 | $11.00 | $10.94 | $10.97 | $10.97 | 1,832,407 |
| 2023-05-17 | $10.85 | $10.96 | $10.80 | $10.94 | $10.94 | 2,626,708 |
| 2023-05-16 | $10.72 | $10.75 | $10.69 | $10.71 | $10.71 | 2,298,261 |
| 2023-05-15 | $10.71 | $10.76 | $10.64 | $10.72 | $10.72 | 6,394,625 |
| 2023-05-12 | $10.68 | $10.75 | $10.63 | $10.68 | $10.68 | 3,234,204 |
| 2023-05-11 | $10.30 | $10.49 | $10.30 | $10.47 | $10.47 | 4,934,816 |
| 2023-05-10 | $10.65 | $10.65 | $10.46 | $10.51 | $10.51 | 1,509,256 |
| 2023-05-09 | $10.28 | $10.85 | $10.21 | $10.73 | $10.73 | 2,617,938 |
| 2023-05-08 | $10.63 | $10.66 | $10.56 | $10.66 | $10.66 | 937,620 |
| 2023-05-05 | $10.49 | $10.60 | $10.47 | $10.56 | $10.56 | 1,172,985 |
| 2023-05-04 | $10.43 | $10.52 | $10.43 | $10.47 | $10.47 | 986,724 |
| 2023-05-03 | $10.35 | $10.47 | $10.27 | $10.43 | $10.43 | 1,012,032 |
| 2023-05-02 | $10.28 | $10.33 | $10.25 | $10.32 | $10.32 | 713,645 |
| 2023-05-01 | $10.43 | $10.45 | $10.31 | $10.35 | $10.35 | 1,221,855 |
| 2023-04-28 | $10.59 | $10.61 | $10.49 | $10.56 | $10.56 | 975,346 |
| 2023-04-27 | $10.50 | $10.59 | $10.45 | $10.58 | $10.58 | 771,575 |
| 2023-04-26 | $10.45 | $10.59 | $10.41 | $10.42 | $10.42 | 631,887 |
| 2023-04-25 | $10.43 | $10.59 | $10.43 | $10.47 | $10.47 | 1,281,830 |
| 2023-04-24 | $10.32 | $10.46 | $10.32 | $10.43 | $10.43 | 886,771 |
| 2023-04-21 | $10.22 | $10.34 | $10.22 | $10.34 | $10.34 | 1,173,984 |
| 2023-04-20 | $10.32 | $10.33 | $10.14 | $10.19 | $10.19 | 821,866 |
| 2023-04-19 | $10.30 | $10.30 | $10.15 | $10.18 | $10.18 | 1,572,459 |
| 2023-04-18 | $10.34 | $10.39 | $10.28 | $10.30 | $10.30 | 912,032 |
| 2023-04-17 | $10.10 | $10.19 | $10.09 | $10.17 | $10.17 | 1,505,948 |
| 2023-04-14 | $10.45 | $10.45 | $10.17 | $10.22 | $10.22 | 725,892 |
| 2023-04-13 | $10.21 | $10.24 | $10.08 | $10.20 | $10.20 | 1,521,991 |
| 2023-04-12 | $10.20 | $10.26 | $10.17 | $10.21 | $10.21 | 819,566 |
| 2023-04-11 | $10.17 | $10.17 | $10.09 | $10.10 | $10.10 | 1,607,861 |
| 2023-04-10 | $10.16 | $10.29 | $10.11 | $10.27 | $10.27 | 2,487,115 |
| 2023-04-06 | $9.90 | $10.05 | $9.90 | $10.00 | $10.00 | 1,273,722 |
| 2023-04-05 | $9.99 | $10.05 | $9.90 | $9.94 | $9.94 | 1,244,434 |
| 2023-04-04 | $10.15 | $10.24 | $10.13 | $10.18 | $10.18 | 1,415,778 |
| 2023-04-03 | $9.65 | $9.75 | $9.61 | $9.74 | $9.74 | 956,250 |
| 2023-03-31 | $9.70 | $9.72 | $9.60 | $9.69 | $9.69 | 981,414 |
| 2023-03-30 | $9.68 | $9.68 | $9.55 | $9.63 | $9.63 | 1,276,899 |
| 2023-03-29 | $9.65 | $9.83 | $9.65 | $9.77 | $9.77 | 1,031,282 |
| 2023-03-28 | $9.70 | $9.70 | $9.55 | $9.61 | $9.61 | 707,839 |
| 2023-03-27 | $9.72 | $9.74 | $9.60 | $9.65 | $9.65 | 605,354 |
| 2023-03-24 | $9.77 | $9.77 | $9.57 | $9.60 | $9.60 | 676,788 |
| 2023-03-23 | $9.66 | $9.67 | $9.59 | $9.64 | $9.64 | 597,308 |
| 2023-03-22 | $9.56 | $9.62 | $9.50 | $9.50 | $9.50 | 765,619 |
| 2023-03-21 | $9.52 | $9.61 | $9.42 | $9.56 | $9.56 | 498,059 |
| 2023-03-20 | $9.61 | $9.61 | $9.51 | $9.55 | $9.55 | 442,632 |
| 2023-03-17 | $9.65 | $9.69 | $9.57 | $9.60 | $9.60 | 589,118 |
| 2023-03-16 | $9.47 | $9.54 | $9.42 | $9.52 | $9.52 | 1,375,809 |
| 2023-03-15 | $9.48 | $9.48 | $9.34 | $9.40 | $9.40 | 613,708 |
| 2023-03-14 | $9.50 | $9.50 | $9.38 | $9.45 | $9.45 | 812,738 |
| 2023-03-13 | $9.44 | $9.51 | $9.44 | $9.46 | $9.46 | 843,103 |
| 2023-03-10 | $9.41 | $9.51 | $9.38 | $9.45 | $9.45 | 1,018,115 |
| 2023-03-09 | $9.54 | $9.54 | $9.40 | $9.41 | $9.41 | 885,482 |
| 2023-03-08 | $9.43 | $9.48 | $9.36 | $9.40 | $9.40 | 854,041 |
| 2023-03-07 | $9.46 | $9.55 | $9.33 | $9.35 | $9.35 | 1,080,422 |
| 2023-03-06 | $9.56 | $9.58 | $9.40 | $9.40 | $9.40 | 965,537 |
| 2023-03-03 | $9.39 | $9.55 | $9.39 | $9.53 | $9.53 | 864,928 |
| 2023-03-02 | $9.35 | $9.39 | $9.26 | $9.37 | $9.37 | 1,247,783 |
| 2023-03-01 | $9.37 | $9.41 | $9.30 | $9.31 | $9.31 | 1,700,682 |
| 2023-02-28 | $9.38 | $9.39 | $9.30 | $9.33 | $9.33 | 1,649,882 |
| 2023-02-27 | $9.56 | $9.60 | $9.42 | $9.43 | $9.43 | 1,878,905 |
| 2023-02-24 | $9.64 | $9.66 | $9.55 | $9.59 | $9.59 | 1,028,062 |
| 2023-02-23 | $10.10 | $10.10 | $9.82 | $9.91 | $9.91 | 1,165,582 |
| 2023-02-22 | $9.90 | $9.98 | $9.83 | $9.85 | $9.85 | 887,048 |
| 2023-02-21 | $9.99 | $10.01 | $9.91 | $10.01 | $10.01 | 989,502 |
| 2023-02-17 | $10.18 | $10.24 | $10.05 | $10.16 | $10.16 | 454,370 |
| 2023-02-16 | $10.13 | $10.20 | $10.06 | $10.16 | $10.16 | 603,141 |
| 2023-02-15 | $9.96 | $10.15 | $9.89 | $9.97 | $9.97 | 609,806 |
| 2023-02-14 | $10.14 | $10.30 | $9.90 | $9.96 | $9.96 | 1,716,128 |
| 2023-02-13 | $9.84 | $9.93 | $9.82 | $9.93 | $9.93 | 1,199,412 |
| 2023-02-10 | $10.18 | $10.19 | $10.03 | $10.07 | $10.07 | 922,515 |
| 2023-02-09 | $10.15 | $10.15 | $9.97 | $9.99 | $9.99 | 1,454,553 |
| 2023-02-08 | $9.90 | $9.96 | $9.81 | $9.91 | $9.91 | 2,819,349 |
| 2023-02-07 | $10.13 | $10.21 | $10.03 | $10.18 | $10.18 | 2,820,993 |
| 2023-02-06 | $10.73 | $10.73 | $10.55 | $10.58 | $10.58 | 790,244 |
| 2023-02-03 | $10.73 | $10.83 | $10.68 | $10.75 | $10.75 | 713,582 |
| 2023-02-02 | $10.88 | $10.91 | $10.70 | $10.79 | $10.79 | 944,057 |
| 2023-02-01 | $10.69 | $10.83 | $10.66 | $10.82 | $10.82 | 416,352 |
| 2023-01-31 | $10.80 | $10.86 | $10.74 | $10.77 | $10.77 | 629,885 |
| 2023-01-30 | $10.80 | $10.82 | $10.65 | $10.73 | $10.73 | 992,208 |
| 2023-01-27 | $10.85 | $10.87 | $10.80 | $10.85 | $10.85 | 636,406 |
| 2023-01-26 | $10.81 | $10.85 | $10.75 | $10.83 | $10.83 | 676,764 |
| 2023-01-25 | $10.66 | $10.74 | $10.60 | $10.70 | $10.70 | 1,061,281 |
| 2023-01-24 | $10.55 | $10.67 | $10.55 | $10.63 | $10.63 | 660,409 |
| 2023-01-23 | $10.63 | $10.70 | $10.57 | $10.66 | $10.66 | 1,130,159 |
| 2023-01-20 | $10.66 | $10.75 | $10.56 | $10.74 | $10.74 | 900,684 |
| 2023-01-19 | $10.75 | $10.79 | $10.63 | $10.74 | $10.74 | 859,856 |
| 2023-01-18 | $10.80 | $10.92 | $10.75 | $10.76 | $10.76 | 609,766 |
| 2023-01-17 | $10.63 | $10.78 | $10.61 | $10.76 | $10.76 | 2,213,143 |
| 2023-01-13 | $10.36 | $10.49 | $10.33 | $10.45 | $10.45 | 1,097,595 |
| 2023-01-12 | $10.46 | $10.46 | $10.25 | $10.39 | $10.39 | 1,315,669 |
| 2023-01-11 | $10.26 | $10.50 | $10.20 | $10.24 | $10.24 | 1,072,074 |
| 2023-01-10 | $10.41 | $10.41 | $10.27 | $10.35 | $10.35 | 849,754 |
| 2023-01-09 | $10.50 | $10.68 | $10.44 | $10.46 | $10.46 | 1,464,312 |
| 2023-01-06 | $10.21 | $10.46 | $10.20 | $10.42 | $10.42 | 1,571,910 |
| 2023-01-05 | $10.40 | $10.40 | $10.26 | $10.30 | $10.30 | 885,863 |
| 2023-01-04 | $10.65 | $10.65 | $10.34 | $10.37 | $10.37 | 519,628 |
| 2023-01-03 | $10.42 | $10.75 | $10.30 | $10.50 | $10.50 | 1,061,181 |
| 2022-12-30 | $10.40 | $10.45 | $10.30 | $10.42 | $10.42 | 862,856 |
| 2022-12-29 | $10.50 | $10.56 | $10.50 | $10.53 | $10.53 | 684,278 |
| 2022-12-28 | $10.48 | $10.58 | $10.37 | $10.37 | $10.37 | 935,630 |
| 2022-12-27 | $10.52 | $10.60 | $10.40 | $10.41 | $10.41 | 850,935 |
| 2022-12-23 | $10.50 | $10.55 | $10.45 | $10.52 | $10.52 | 801,467 |
| 2022-12-22 | $10.68 | $10.68 | $10.42 | $10.49 | $10.49 | 982,893 |
| 2022-12-21 | $10.54 | $10.57 | $10.34 | $10.44 | $10.44 | 677,703 |
| 2022-12-20 | $10.32 | $10.46 | $10.31 | $10.42 | $10.42 | 1,084,417 |
| 2022-12-19 | $10.27 | $10.27 | $10.13 | $10.15 | $10.15 | 1,411,713 |
| 2022-12-16 | $10.13 | $10.19 | $10.00 | $10.14 | $10.14 | 2,901,110 |
| 2022-12-15 | $10.46 | $10.46 | $10.18 | $10.24 | $10.24 | 962,943 |
| 2022-12-14 | $10.56 | $10.59 | $10.42 | $10.49 | $10.49 | 1,141,796 |
| 2022-12-13 | $10.58 | $10.64 | $10.39 | $10.39 | $10.39 | 789,833 |
| 2022-12-12 | $10.38 | $10.44 | $10.29 | $10.34 | $10.34 | 1,248,927 |
| 2022-12-09 | $10.45 | $10.46 | $10.35 | $10.39 | $10.39 | 668,157 |
| 2022-12-08 | $10.44 | $10.53 | $10.38 | $10.44 | $10.44 | 966,627 |
| 2022-12-07 | $10.37 | $10.52 | $10.35 | $10.51 | $10.51 | 913,909 |
| 2022-12-06 | $10.41 | $10.52 | $10.39 | $10.43 | $10.43 | 868,827 |
| 2022-12-05 | $10.42 | $10.55 | $10.31 | $10.34 | $10.34 | 1,147,208 |
| 2022-12-02 | $10.55 | $10.62 | $10.50 | $10.56 | $10.56 | 788,637 |
| 2022-12-01 | $10.56 | $10.70 | $10.56 | $10.58 | $10.58 | 795,176 |
| 2022-11-30 | $10.63 | $10.85 | $10.40 | $10.73 | $10.73 | 663,683 |
| 2022-11-29 | $10.50 | $10.61 | $10.50 | $10.59 | $10.59 | 830,517 |
| 2022-11-28 | $10.69 | $10.69 | $10.51 | $10.54 | $10.54 | 865,978 |
| 2022-11-25 | $10.56 | $10.68 | $10.54 | $10.63 | $10.63 | 352,771 |
| 2022-11-23 | $10.40 | $10.66 | $10.40 | $10.63 | $10.63 | 869,730 |
| 2022-11-22 | $10.37 | $10.50 | $10.37 | $10.50 | $10.50 | 703,850 |
| 2022-11-21 | $10.30 | $10.52 | $10.20 | $10.37 | $10.37 | 941,012 |
| 2022-11-18 | $10.57 | $10.60 | $10.47 | $10.51 | $10.51 | 821,748 |
| 2022-11-17 | $10.40 | $10.44 | $10.27 | $10.43 | $10.43 | 1,008,946 |
| 2022-11-16 | $10.33 | $10.40 | $10.27 | $10.33 | $10.33 | 400,585 |
| 2022-11-15 | $10.34 | $10.45 | $10.27 | $10.27 | $10.27 | 803,026 |
| 2022-11-14 | $10.00 | $10.24 | $10.00 | $10.14 | $10.14 | 3,173,933 |
| 2022-11-11 | $10.08 | $10.33 | $10.08 | $10.32 | $10.32 | 948,973 |
| 2022-11-10 | $9.99 | $10.28 | $9.99 | $10.26 | $10.26 | 3,054,555 |
| 2022-11-09 | $10.00 | $10.00 | $9.76 | $9.81 | $9.81 | 1,258,850 |
| 2022-11-08 | $10.30 | $10.30 | $9.89 | $9.99 | $9.99 | 2,754,496 |
| 2022-11-07 | $10.46 | $10.48 | $10.39 | $10.44 | $10.44 | 1,083,930 |
| 2022-11-04 | $10.11 | $10.24 | $10.05 | $10.18 | $10.18 | 837,953 |
| 2022-11-03 | $10.11 | $10.35 | $9.86 | $10.10 | $10.10 | 840,643 |
| 2022-11-02 | $10.11 | $10.50 | $10.01 | $10.17 | $10.17 | 638,609 |
| 2022-11-01 | $10.21 | $10.34 | $10.12 | $10.15 | $10.15 | 1,056,178 |
| 2022-10-31 | $10.10 | $10.39 | $10.10 | $10.12 | $10.12 | 891,638 |
| 2022-10-28 | $9.91 | $10.15 | $9.90 | $10.07 | $10.07 | 984,470 |
| 2022-10-27 | $10.15 | $10.25 | $10.05 | $10.08 | $10.08 | 689,858 |
| 2022-10-26 | $10.10 | $10.35 | $10.10 | $10.29 | $10.29 | 610,917 |
| 2022-10-25 | $9.77 | $10.14 | $9.77 | $10.10 | $10.10 | 1,240,609 |
| 2022-10-24 | $10.20 | $10.25 | $9.99 | $10.01 | $10.01 | 880,304 |
| 2022-10-21 | $10.05 | $10.27 | $9.79 | $10.18 | $10.18 | 570,019 |
| 2022-10-20 | $10.01 | $10.40 | $10.01 | $10.05 | $10.05 | 587,906 |
| 2022-10-19 | $10.12 | $10.24 | $9.96 | $9.99 | $9.99 | 601,752 |
| 2022-10-18 | $10.25 | $10.30 | $10.10 | $10.20 | $10.20 | 1,233,757 |
| 2022-10-17 | $10.25 | $10.40 | $10.22 | $10.25 | $10.25 | 1,150,678 |
| 2022-10-14 | $10.38 | $10.40 | $10.14 | $10.24 | $10.24 | 1,334,885 |
| 2022-10-13 | $10.00 | $10.34 | $10.00 | $10.31 | $10.31 | 1,520,263 |
| 2022-10-12 | $10.06 | $10.22 | $10.01 | $10.17 | $10.17 | 915,293 |
| 2022-10-11 | $10.15 | $10.50 | $10.11 | $10.14 | $10.14 | 1,754,018 |
| 2022-10-10 | $10.27 | $10.31 | $10.17 | $10.20 | $10.20 | 548,462 |
| 2022-10-07 | $10.37 | $10.62 | $10.16 | $10.27 | $10.27 | 783,023 |
| 2022-10-06 | $10.50 | $10.59 | $10.10 | $10.34 | $10.34 | 564,016 |
| 2022-10-05 | $10.39 | $10.62 | $10.21 | $10.39 | $10.39 | 1,939,447 |
| 2022-10-04 | $10.43 | $10.90 | $10.32 | $10.74 | $10.74 | 1,336,501 |
| 2022-10-03 | $49.35 | $50.52 | $49.20 | $50.10 | $10.02 | 2,915,480 |
| 2022-09-30 | $50.00 | $51.18 | $49.76 | $50.97 | $10.19 | 2,238,555 |
| 2022-09-29 | $51.50 | $53.00 | $50.00 | $51.49 | $10.30 | 2,229,500 |
| 2022-09-28 | $52.00 | $52.25 | $51.55 | $52.14 | $10.43 | 1,206,810 |
| 2022-09-27 | $51.60 | $52.53 | $51.60 | $51.97 | $10.39 | 2,430,295 |
| 2022-09-26 | $51.74 | $52.19 | $51.37 | $51.52 | $10.30 | 1,081,360 |
| 2022-09-23 | $52.88 | $53.30 | $52.23 | $52.60 | $10.52 | 2,296,115 |
| 2022-09-22 | $54.00 | $54.53 | $53.51 | $53.70 | $10.74 | 1,455,245 |
| 2022-09-21 | $52.36 | $53.38 | $52.36 | $52.85 | $10.57 | 966,015 |
| 2022-09-20 | $54.45 | $54.45 | $53.11 | $53.35 | $10.67 | 2,030,755 |
| 2022-09-19 | $52.54 | $53.46 | $52.54 | $53.45 | $10.69 | 989,165 |
| 2022-09-16 | $52.50 | $53.45 | $52.50 | $53.33 | $53.33 | 153,790 |
| 2022-09-15 | $53.52 | $54.49 | $53.52 | $54.19 | $54.19 | 243,861 |
| 2022-09-14 | $53.32 | $54.04 | $53.32 | $54.04 | $54.04 | 369,432 |
| 2022-09-13 | $54.10 | $54.49 | $53.05 | $53.06 | $53.06 | 558,380 |
| 2022-09-12 | $51.80 | $52.30 | $51.56 | $51.80 | $51.80 | 440,837 |
| 2022-09-09 | $51.98 | $51.98 | $50.84 | $51.10 | $51.10 | 332,594 |
| 2022-09-08 | $51.76 | $51.76 | $50.23 | $50.60 | $50.60 | 261,702 |
| 2022-09-07 | $50.20 | $50.30 | $49.76 | $50.20 | $50.20 | 677,894 |
| 2022-09-06 | $50.34 | $51.00 | $50.03 | $50.15 | $50.15 | 755,955 |
| 2022-09-02 | $50.85 | $51.00 | $50.27 | $50.30 | $50.30 | 180,006 |
| 2022-09-01 | $51.00 | $51.12 | $50.70 | $50.85 | $50.85 | 174,531 |
| 2022-08-31 | $51.88 | $52.00 | $51.01 | $51.10 | $51.10 | 121,616 |
| 2022-08-30 | $51.99 | $51.99 | $51.26 | $51.43 | $51.43 | 201,441 |
| 2022-08-29 | $52.00 | $52.12 | $51.73 | $51.75 | $51.75 | 270,106 |
| 2022-08-26 | $52.01 | $53.26 | $52.01 | $52.20 | $52.20 | 505,510 |
| 2022-08-25 | $53.62 | $53.62 | $52.82 | $53.24 | $53.24 | 184,436 |
| 2022-08-24 | $53.75 | $53.80 | $52.75 | $52.94 | $52.94 | 145,554 |
| 2022-08-23 | $54.88 | $54.90 | $53.22 | $54.31 | $54.31 | 202,005 |
| 2022-08-22 | $54.60 | $54.77 | $54.25 | $54.28 | $54.28 | 213,751 |
| 2022-08-19 | $55.77 | $55.77 | $54.27 | $54.65 | $54.65 | 224,111 |
| 2022-08-18 | $55.82 | $56.25 | $55.78 | $56.11 | $56.11 | 364,641 |
| 2022-08-17 | $55.36 | $55.72 | $54.87 | $55.04 | $55.04 | 387,814 |
| 2022-08-16 | $54.78 | $54.78 | $54.11 | $54.38 | $54.38 | 145,174 |
| 2022-08-15 | $54.98 | $54.98 | $53.74 | $54.18 | $54.18 | 266,040 |
| 2022-08-12 | $52.80 | $54.30 | $52.80 | $53.94 | $53.94 | 194,401 |
| 2022-08-11 | $53.54 | $54.29 | $53.54 | $53.94 | $53.94 | 165,764 |
| 2022-08-10 | $52.33 | $54.14 | $52.33 | $53.85 | $53.85 | 178,522 |
| 2022-08-09 | $52.22 | $53.19 | $52.22 | $52.60 | $52.60 | 159,797 |
| 2022-08-08 | $53.50 | $53.70 | $52.81 | $53.24 | $53.24 | 159,368 |
| 2022-08-05 | $55.50 | $55.50 | $53.82 | $54.06 | $54.06 | 293,643 |
| 2022-08-04 | $52.99 | $53.62 | $52.58 | $53.62 | $53.62 | 194,798 |
| 2022-08-03 | $52.69 | $52.69 | $51.00 | $52.25 | $52.25 | 881,818 |
| 2022-08-02 | $56.00 | $56.00 | $54.44 | $54.53 | $54.53 | 171,687 |
| 2022-08-01 | $55.01 | $55.91 | $55.00 | $55.85 | $55.85 | 122,204 |
| 2022-07-29 | $55.27 | $56.30 | $55.27 | $56.00 | $56.00 | 177,653 |
| 2022-07-28 | $56.00 | $56.00 | $55.35 | $55.81 | $55.81 | 109,553 |
| 2022-07-27 | $54.00 | $55.75 | $54.00 | $55.28 | $55.28 | 95,585 |
| 2022-07-26 | $55.48 | $55.48 | $54.45 | $54.45 | $54.45 | 337,095 |
| 2022-07-25 | $56.20 | $56.20 | $55.42 | $55.68 | $55.68 | 243,261 |
| 2022-07-22 | $56.25 | $56.67 | $56.05 | $56.16 | $56.16 | 143,874 |
| 2022-07-21 | $56.20 | $56.20 | $55.60 | $56.00 | $56.00 | 160,991 |
| 2022-07-20 | $55.50 | $56.73 | $55.50 | $56.06 | $56.06 | 201,174 |
| 2022-07-19 | $55.99 | $55.99 | $54.93 | $55.28 | $55.28 | 155,050 |
| 2022-07-18 | $56.00 | $56.71 | $55.91 | $56.35 | $56.35 | 355,117 |
| 2022-07-15 | $54.53 | $56.24 | $54.53 | $56.19 | $56.19 | 417,011 |
| 2022-07-14 | $54.60 | $54.60 | $53.61 | $54.28 | $54.28 | 101,789 |
| 2022-07-13 | $53.50 | $54.70 | $53.50 | $54.70 | $54.70 | 166,457 |
| 2022-07-12 | $53.50 | $54.74 | $53.50 | $54.41 | $54.41 | 95,845 |
| 2022-07-11 | $53.62 | $53.79 | $53.54 | $53.56 | $53.56 | 229,956 |
| 2022-07-08 | $52.15 | $53.98 | $52.15 | $53.50 | $53.50 | 132,728 |
| 2022-07-07 | $53.47 | $54.09 | $53.47 | $54.07 | $54.07 | 368,736 |
| 2022-07-06 | $55.20 | $55.20 | $53.92 | $54.04 | $54.04 | 234,211 |
| 2022-07-05 | $53.40 | $54.48 | $53.34 | $54.06 | $54.06 | 178,584 |
| 2022-07-01 | $53.45 | $53.45 | $52.21 | $53.21 | $53.21 | 275,227 |
| 2022-06-30 | $52.80 | $54.06 | $52.80 | $53.82 | $53.82 | 200,297 |
| 2022-06-29 | $54.80 | $54.80 | $53.20 | $53.99 | $53.99 | 140,298 |
| 2022-06-28 | $54.26 | $54.68 | $54.02 | $54.15 | $54.15 | 195,101 |
| 2022-06-27 | $54.07 | $54.07 | $53.70 | $53.87 | $53.87 | 278,676 |
| 2022-06-24 | $54.48 | $54.48 | $53.36 | $54.15 | $54.15 | 218,894 |
| 2022-06-23 | $52.25 | $53.30 | $52.19 | $53.22 | $53.22 | 271,597 |
| 2022-06-22 | $52.37 | $53.37 | $52.37 | $52.80 | $52.80 | 217,805 |
| 2022-06-21 | $53.99 | $53.99 | $52.22 | $53.02 | $53.02 | 221,411 |
| 2022-06-17 | $52.49 | $52.49 | $51.91 | $52.15 | $52.15 | 239,079 |
| 2022-06-16 | $51.97 | $52.58 | $51.94 | $52.28 | $52.28 | 259,389 |
| 2022-06-15 | $52.00 | $53.00 | $52.00 | $52.75 | $52.75 | 260,956 |
| 2022-06-14 | $53.25 | $54.00 | $52.47 | $52.91 | $52.91 | 590,363 |
| 2022-06-13 | $53.80 | $53.80 | $52.95 | $52.95 | $52.95 | 330,276 |
| 2022-06-10 | $55.00 | $55.05 | $54.00 | $54.11 | $54.11 | 318,176 |
| 2022-06-09 | $55.89 | $55.92 | $55.09 | $55.25 | $55.25 | 245,266 |
| 2022-06-08 | $54.23 | $55.31 | $54.23 | $54.64 | $54.64 | 182,059 |
| 2022-06-07 | $54.34 | $55.42 | $54.34 | $55.12 | $55.12 | 340,503 |
| 2022-06-06 | $55.00 | $55.90 | $54.79 | $55.22 | $55.22 | 291,311 |
| 2022-06-03 | $54.20 | $55.16 | $54.20 | $54.42 | $54.42 | 330,581 |
| 2022-06-02 | $55.06 | $55.62 | $55.06 | $55.56 | $55.56 | 435,951 |
| 2022-06-01 | $56.08 | $56.64 | $55.71 | $55.71 | $55.71 | 388,111 |
| 2022-05-31 | $56.36 | $56.36 | $55.50 | $55.60 | $55.60 | 240,248 |
| 2022-05-27 | $55.65 | $56.21 | $55.65 | $56.09 | $56.09 | 180,249 |
| 2022-05-26 | $56.20 | $57.00 | $56.20 | $56.80 | $56.80 | 166,457 |
| 2022-05-25 | $55.53 | $56.55 | $55.53 | $56.46 | $56.46 | 232,141 |
| 2022-05-24 | $58.37 | $58.87 | $58.04 | $58.40 | $58.40 | 669,177 |
| 2022-05-23 | $57.89 | $58.87 | $57.89 | $58.37 | $58.37 | 320,804 |
| 2022-05-20 | $58.24 | $58.24 | $57.10 | $57.63 | $57.63 | 341,906 |
| 2022-05-19 | $56.98 | $58.15 | $56.98 | $57.60 | $57.60 | 456,261 |
| 2022-05-18 | $57.51 | $57.97 | $56.63 | $56.92 | $56.92 | 430,033 |
| 2022-05-17 | $55.00 | $56.11 | $55.00 | $55.56 | $55.56 | 368,913 |
| 2022-05-16 | $53.90 | $55.03 | $53.90 | $54.57 | $54.57 | 267,999 |
| 2022-05-13 | $55.28 | $55.67 | $55.28 | $55.57 | $55.57 | 248,748 |
| 2022-05-12 | $54.51 | $56.12 | $54.51 | $55.60 | $55.60 | 334,348 |
| 2022-05-11 | $55.33 | $56.30 | $54.90 | $54.90 | $54.90 | 722,556 |
| 2022-05-10 | $55.41 | $56.75 | $52.44 | $54.20 | $54.20 | 1,168,893 |
| 2022-05-09 | $52.88 | $54.00 | $52.88 | $53.16 | $53.16 | 506,994 |
| 2022-05-06 | $54.75 | $55.44 | $54.40 | $54.99 | $54.99 | 464,672 |
| 2022-05-05 | $57.10 | $57.10 | $54.93 | $55.40 | $55.40 | 859,579 |
| 2022-05-04 | $57.00 | $57.08 | $55.73 | $57.04 | $57.04 | 258,982 |
| 2022-05-03 | $55.02 | $56.27 | $55.02 | $55.95 | $55.95 | 302,022 |
| 2022-05-02 | $55.57 | $56.80 | $55.30 | $55.68 | $55.68 | 593,115 |
| 2022-04-29 | $57.49 | $58.02 | $56.94 | $56.98 | $56.98 | 232,332 |
| 2022-04-28 | $59.00 | $59.00 | $56.71 | $57.50 | $57.50 | 473,842 |
| 2022-04-27 | $59.85 | $59.93 | $59.11 | $59.48 | $59.48 | 193,844 |
| 2022-04-26 | $61.00 | $61.00 | $59.20 | $59.26 | $59.26 | 209,449 |
| 2022-04-25 | $59.62 | $61.87 | $59.62 | $61.87 | $61.87 | 224,954 |
| 2022-04-22 | $61.61 | $61.85 | $61.25 | $61.31 | $61.31 | 295,587 |
| 2022-04-21 | $62.50 | $63.23 | $61.52 | $61.71 | $61.71 | 333,723 |
| 2022-04-20 | $63.66 | $63.66 | $62.23 | $62.45 | $62.45 | 465,076 |
| 2022-04-19 | $62.80 | $63.46 | $62.55 | $63.27 | $63.27 | 242,962 |
| 2022-04-18 | $63.20 | $63.20 | $62.64 | $62.73 | $62.73 | 275,512 |
| 2022-04-14 | $64.70 | $64.85 | $63.36 | $63.42 | $63.42 | 368,908 |
| 2022-04-13 | $64.10 | $64.55 | $63.92 | $64.50 | $64.50 | 234,749 |
| 2022-04-12 | $63.83 | $64.22 | $63.54 | $63.69 | $63.69 | 266,044 |
| 2022-04-11 | $63.69 | $63.79 | $63.36 | $63.36 | $63.36 | 208,824 |
| 2022-04-08 | $64.24 | $64.32 | $63.27 | $64.22 | $64.22 | 235,653 |
| 2022-04-07 | $63.90 | $64.54 | $63.80 | $63.88 | $63.88 | 257,006 |
| 2022-04-06 | $63.50 | $63.99 | $63.50 | $63.87 | $63.87 | 237,538 |
| 2022-04-05 | $64.90 | $64.90 | $63.30 | $63.34 | $63.34 | 296,187 |
| 2022-04-04 | $65.00 | $65.68 | $64.84 | $65.35 | $65.35 | 202,578 |
| 2022-04-01 | $64.40 | $64.99 | $64.40 | $64.84 | $64.84 | 284,044 |
| 2022-03-31 | $63.90 | $63.90 | $62.20 | $62.91 | $62.91 | 147,520 |
| 2022-03-30 | $64.03 | $64.93 | $64.00 | $64.19 | $64.19 | 1,004,026 |
| 2022-03-29 | $67.70 | $68.25 | $66.52 | $67.60 | $67.60 | 1,364,080 |
| 2022-03-28 | $66.02 | $67.21 | $66.02 | $67.16 | $67.16 | 438,739 |
| 2022-03-25 | $67.14 | $68.00 | $66.90 | $67.11 | $67.11 | 391,530 |
| 2022-03-24 | $66.21 | $66.36 | $66.06 | $66.22 | $66.22 | 175,860 |
| 2022-03-23 | $65.00 | $65.95 | $65.00 | $65.72 | $65.72 | 290,748 |
| 2022-03-22 | $64.10 | $64.62 | $64.10 | $64.28 | $64.28 | 266,151 |
| 2022-03-21 | $63.50 | $64.59 | $63.50 | $64.56 | $64.56 | 313,768 |
| 2022-03-18 | $64.06 | $64.58 | $63.78 | $64.56 | $64.56 | 313,768 |
| 2022-03-17 | $64.81 | $64.81 | $63.40 | $64.29 | $64.29 | 160,062 |
| 2022-03-16 | $63.40 | $64.50 | $63.12 | $63.78 | $63.78 | 307,600 |
| 2022-03-15 | $61.20 | $61.39 | $60.81 | $61.20 | $61.20 | 377,143 |
| 2022-03-14 | $61.39 | $62.10 | $61.20 | $61.27 | $61.27 | 217,962 |
| 2022-03-11 | $62.69 | $63.25 | $62.33 | $62.48 | $62.48 | 99,829 |
| 2022-03-10 | $62.15 | $63.25 | $62.15 | $62.52 | $62.52 | 129,500 |
| 2022-03-09 | $63.75 | $63.75 | $62.34 | $63.10 | $63.10 | 382,606 |
| 2022-03-08 | $60.34 | $61.69 | $59.94 | $60.72 | $60.72 | 329,769 |
| 2022-03-07 | $62.10 | $62.79 | $61.24 | $61.58 | $61.58 | 302,232 |
| 2022-03-04 | $63.50 | $64.58 | $63.04 | $63.35 | $63.35 | 515,406 |
| 2022-03-03 | $63.72 | $64.94 | $63.50 | $63.59 | $63.59 | 226,182 |
| 2022-03-02 | $63.07 | $63.33 | $62.98 | $63.31 | $63.31 | 253,353 |
| 2022-03-01 | $62.97 | $63.17 | $62.69 | $62.76 | $62.76 | 380,602 |
| 2022-02-28 | $62.90 | $63.59 | $62.89 | $63.57 | $63.57 | 436,517 |
| 2022-02-25 | $61.86 | $62.19 | $61.61 | $62.19 | $62.19 | 313,739 |
| 2022-02-24 | $60.92 | $62.37 | $60.85 | $62.35 | $62.35 | 385,069 |
| 2022-02-23 | $63.50 | $63.50 | $62.27 | $62.62 | $62.62 | 222,340 |
| 2022-02-22 | $63.59 | $63.59 | $62.70 | $63.10 | $63.10 | 284,435 |
| 2022-02-18 | $63.55 | $64.48 | $63.55 | $63.88 | $63.88 | 252,275 |
| 2022-02-17 | $63.60 | $63.77 | $63.06 | $63.25 | $63.25 | 166,060 |
| 2022-02-16 | $64.01 | $64.01 | $63.17 | $63.55 | $63.55 | 296,317 |
| 2022-02-15 | $62.24 | $64.35 | $62.24 | $64.14 | $64.14 | 594,256 |
| 2022-02-14 | $62.73 | $62.73 | $61.86 | $62.37 | $62.37 | 220,481 |
| 2022-02-11 | $61.75 | $62.50 | $61.50 | $61.99 | $61.99 | 501,180 |
| 2022-02-10 | $61.70 | $62.25 | $61.33 | $61.55 | $61.55 | 518,541 |
| 2022-02-09 | $62.69 | $63.32 | $62.22 | $63.25 | $63.25 | 240,238 |
| 2022-02-08 | $63.01 | $63.02 | $62.24 | $62.66 | $62.66 | 259,441 |
| 2022-02-07 | $63.61 | $63.82 | $63.33 | $63.38 | $63.38 | 158,386 |
| 2022-02-04 | $62.28 | $63.09 | $62.28 | $63.02 | $63.02 | 194,430 |
| 2022-02-03 | $61.54 | $62.89 | $61.13 | $61.60 | $61.60 | 711,532 |
| 2022-02-02 | $63.10 | $63.19 | $62.58 | $62.66 | $62.66 | 227,774 |
| 2022-02-01 | $61.43 | $62.00 | $61.43 | $61.95 | $61.95 | 237,942 |
| 2022-01-31 | $60.88 | $61.42 | $60.77 | $61.10 | $61.10 | 584,969 |
| 2022-01-28 | $60.29 | $61.15 | $60.00 | $61.11 | $61.11 | 790,156 |
| 2022-01-27 | $61.10 | $61.78 | $61.09 | $61.19 | $61.19 | 717,692 |
| 2022-01-26 | $61.11 | $61.75 | $60.55 | $61.06 | $61.06 | 663,338 |
| 2022-01-25 | $58.95 | $59.98 | $57.92 | $58.91 | $58.91 | 504,427 |
| 2022-01-24 | $58.89 | $58.89 | $57.44 | $58.75 | $58.75 | 784,565 |
| 2022-01-21 | $59.41 | $60.21 | $59.32 | $59.32 | $59.32 | 632,693 |
| 2022-01-20 | $60.32 | $60.64 | $59.28 | $59.91 | $59.91 | 665,068 |
| 2022-01-19 | $58.93 | $59.50 | $58.22 | $58.41 | $58.41 | 722,031 |
| 2022-01-18 | $58.05 | $58.46 | $57.87 | $58.41 | $58.41 | 722,031 |
| 2022-01-14 | $56.96 | $57.42 | $56.96 | $57.16 | $57.16 | 233,440 |
| 2022-01-13 | $57.92 | $57.99 | $57.13 | $57.20 | $57.20 | 289,078 |
| 2022-01-12 | $58.65 | $58.65 | $58.21 | $58.55 | $58.55 | 138,049 |
| 2022-01-11 | $57.53 | $59.28 | $57.53 | $58.99 | $58.99 | 209,507 |
| 2022-01-10 | $57.32 | $58.49 | $57.20 | $58.44 | $58.44 | 491,081 |
| 2022-01-07 | $58.00 | $58.17 | $57.70 | $58.10 | $58.10 | 290,999 |
| 2022-01-06 | $56.68 | $57.96 | $56.55 | $57.45 | $57.45 | 339,191 |
| 2022-01-05 | $57.74 | $57.75 | $56.81 | $56.94 | $56.94 | 225,540 |
| 2022-01-04 | $58.80 | $58.80 | $57.70 | $58.30 | $58.30 | 257,378 |
| 2022-01-03 | $59.00 | $59.90 | $58.25 | $58.47 | $58.47 | 397,283 |
| 2021-12-31 | $58.33 | $58.62 | $58.28 | $58.37 | $58.37 | 249,365 |
| 2021-12-30 | $58.33 | $58.71 | $58.11 | $58.59 | $58.59 | 349,983 |
| 2021-12-29 | $59.07 | $60.00 | $59.07 | $59.49 | $59.49 | 159,578 |
| 2021-12-28 | $59.71 | $60.25 | $59.67 | $59.77 | $59.77 | 305,630 |
| 2021-12-27 | $60.00 | $61.37 | $60.00 | $61.30 | $61.30 | 494,070 |
| 2021-12-23 | $60.49 | $60.91 | $60.49 | $60.91 | $60.91 | 280,805 |
| 2021-12-22 | $59.49 | $60.32 | $59.49 | $60.11 | $60.11 | 271,325 |
| 2021-12-21 | $60.76 | $61.16 | $60.32 | $60.95 | $60.95 | 518,969 |
| 2021-12-20 | $58.52 | $59.33 | $58.51 | $59.24 | $59.24 | 500,071 |
| 2021-12-17 | $58.58 | $58.63 | $58.16 | $58.21 | $58.21 | 397,926 |
| 2021-12-16 | $59.85 | $59.98 | $58.75 | $59.02 | $59.02 | 348,122 |
| 2021-12-15 | $58.68 | $58.98 | $58.01 | $58.92 | $58.92 | 358,186 |
| 2021-12-14 | $58.20 | $58.99 | $57.92 | $58.18 | $58.18 | 383,549 |
| 2021-12-13 | $59.01 | $59.19 | $58.50 | $58.50 | $58.50 | 372,920 |
| 2021-12-10 | $59.20 | $59.85 | $59.10 | $59.40 | $59.40 | 301,506 |
| 2021-12-09 | $59.25 | $59.74 | $58.52 | $58.65 | $58.65 | 289,460 |
| 2021-12-08 | $58.11 | $58.72 | $58.11 | $58.60 | $58.60 | 357,158 |
| 2021-12-07 | $57.87 | $57.87 | $55.88 | $57.75 | $57.75 | 645,382 |
| 2021-12-06 | $55.85 | $56.45 | $55.45 | $55.97 | $55.97 | 602,940 |
| 2021-12-03 | $56.09 | $56.09 | $55.16 | $55.80 | $55.80 | 438,758 |
| 2021-12-02 | $56.81 | $57.18 | $56.81 | $57.00 | $57.00 | 399,742 |
| 2021-12-01 | $56.00 | $56.62 | $55.28 | $55.33 | $55.33 | 329,294 |
| 2021-11-30 | $55.94 | $55.94 | $54.77 | $55.08 | $55.08 | 463,177 |
| 2021-11-29 | $56.88 | $56.88 | $56.08 | $56.71 | $56.71 | 513,701 |
| 2021-11-26 | $54.57 | $54.75 | $54.20 | $54.27 | $54.27 | 146,861 |
| 2021-11-24 | $54.80 | $54.80 | $54.42 | $54.80 | $54.80 | 262,976 |
| 2021-11-23 | $56.05 | $56.59 | $54.85 | $55.09 | $55.09 | 426,165 |
| 2021-11-22 | $56.65 | $56.65 | $55.51 | $55.55 | $55.55 | 376,895 |
| 2021-11-19 | $56.91 | $57.07 | $56.52 | $56.83 | $56.83 | 246,110 |
| 2021-11-18 | $56.42 | $56.71 | $56.25 | $56.52 | $56.52 | 417,619 |
| 2021-11-17 | $55.20 | $55.50 | $55.01 | $55.31 | $55.31 | 320,360 |
| 2021-11-16 | $55.50 | $56.47 | $55.50 | $55.95 | $55.95 | 733,809 |
| 2021-11-15 | $55.42 | $55.48 | $54.89 | $54.95 | $54.95 | 310,912 |
| 2021-11-12 | $54.92 | $55.44 | $54.92 | $55.36 | $55.36 | 254,969 |
| 2021-11-11 | $54.76 | $55.00 | $54.66 | $55.00 | $55.00 | 292,747 |
| 2021-11-10 | $54.62 | $55.32 | $54.23 | $54.31 | $54.31 | 335,269 |
| 2021-11-09 | $54.72 | $54.95 | $54.55 | $54.60 | $54.60 | 247,318 |
| 2021-11-08 | $54.05 | $55.21 | $54.01 | $54.70 | $54.70 | 302,673 |
| 2021-11-05 | $54.50 | $55.71 | $54.50 | $55.35 | $55.35 | 481,646 |
| 2021-11-04 | $53.73 | $53.92 | $53.05 | $53.60 | $53.60 | 381,852 |
| 2021-11-03 | $54.50 | $54.64 | $52.95 | $53.60 | $53.60 | 359,910 |
| 2021-11-02 | $53.20 | $54.30 | $53.20 | $53.57 | $53.57 | 478,057 |
| 2021-11-01 | $55.72 | $55.72 | $55.03 | $55.54 | $55.54 | 245,532 |
| 2021-10-29 | $55.04 | $55.25 | $54.93 | $55.25 | $55.25 | 228,569 |
| 2021-10-28 | $54.01 | $54.71 | $54.00 | $54.67 | $54.67 | 257,172 |
| 2021-10-27 | $53.88 | $53.88 | $53.39 | $53.39 | $53.39 | 203,419 |
| 2021-10-26 | $53.69 | $54.62 | $53.55 | $53.65 | $53.65 | 306,233 |
| 2021-10-25 | $54.10 | $54.30 | $53.62 | $54.15 | $54.15 | 255,818 |
| 2021-10-22 | $54.74 | $55.30 | $54.69 | $54.86 | $54.86 | 205,634 |
| 2021-10-21 | $55.29 | $55.33 | $54.41 | $54.69 | $54.69 | 1,074,206 |
| 2021-10-20 | $54.99 | $55.00 | $54.65 | $54.73 | $54.73 | 630,158 |
| 2021-10-19 | $56.54 | $56.54 | $55.76 | $56.05 | $56.05 | 429,099 |
| 2021-10-18 | $56.07 | $56.37 | $55.94 | $56.20 | $56.20 | 608,334 |
| 2021-10-15 | $56.32 | $56.55 | $56.20 | $56.29 | $56.29 | 423,034 |
| 2021-10-14 | $57.49 | $57.49 | $56.62 | $56.97 | $56.97 | 222,471 |
| 2021-10-13 | $56.54 | $56.54 | $56.10 | $56.45 | $56.45 | 111,209 |
| 2021-10-12 | $56.75 | $56.85 | $56.18 | $56.55 | $56.55 | 250,070 |
| 2021-10-11 | $56.68 | $56.80 | $55.96 | $56.42 | $56.42 | 229,687 |
| 2021-10-08 | $56.75 | $56.81 | $56.20 | $56.36 | $56.36 | 175,558 |
| 2021-10-07 | $56.46 | $56.90 | $56.32 | $56.65 | $56.65 | 273,597 |
| 2021-10-06 | $55.42 | $55.90 | $55.13 | $55.78 | $55.78 | 331,636 |
| 2021-10-05 | $54.83 | $55.00 | $54.41 | $54.60 | $54.60 | 683,772 |
| 2021-10-04 | $55.76 | $55.76 | $54.50 | $54.70 | $54.70 | 662,732 |
| 2021-10-01 | $54.78 | $56.87 | $54.78 | $56.30 | $56.30 | 1,574,227 |
| 2021-09-30 | $60.25 | $60.44 | $58.80 | $59.25 | $59.25 | 1,049,654 |
| 2021-09-29 | $59.45 | $59.92 | $59.00 | $59.01 | $59.01 | 678,814 |
| 2021-09-28 | $60.38 | $60.38 | $58.05 | $58.17 | $58.17 | 716,195 |
| 2021-09-27 | $61.25 | $61.29 | $60.42 | $60.74 | $60.74 | 193,447 |
| 2021-09-24 | $61.32 | $61.32 | $60.28 | $60.76 | $60.76 | 282,442 |
| 2021-09-23 | $61.64 | $61.64 | $60.65 | $61.40 | $61.40 | 358,480 |
| 2021-09-22 | $60.84 | $61.32 | $60.61 | $60.62 | $60.62 | 721,234 |
| 2021-09-21 | $60.75 | $60.75 | $60.20 | $60.25 | $60.25 | 460,240 |
| 2021-09-20 | $59.85 | $60.61 | $59.59 | $59.95 | $59.95 | 486,151 |
| 2021-09-17 | $60.75 | $60.75 | $60.00 | $60.70 | $60.70 | 643,468 |
| 2021-09-16 | $60.78 | $60.78 | $59.63 | $60.02 | $60.02 | 395,838 |
| 2021-09-15 | $62.44 | $62.44 | $60.80 | $61.19 | $61.19 | 953,843 |
| 2021-09-14 | $62.00 | $62.00 | $61.25 | $61.26 | $61.26 | 655,790 |
| 2021-09-13 | $62.77 | $62.87 | $62.41 | $62.65 | $62.65 | 527,178 |
| 2021-09-10 | $63.00 | $63.38 | $62.00 | $62.17 | $62.17 | 492,402 |
| 2021-09-09 | $61.30 | $62.29 | $61.30 | $61.55 | $61.55 | 667,534 |
| 2021-09-08 | $62.49 | $62.49 | $61.55 | $61.55 | $61.55 | 416,986 |
| 2021-09-07 | $63.42 | $63.75 | $62.60 | $63.00 | $63.00 | 457,573 |
| 2021-09-03 | $62.47 | $62.48 | $61.20 | $61.90 | $61.90 | 676,087 |
| 2021-09-02 | $61.95 | $62.78 | $61.82 | $61.94 | $61.94 | 538,191 |
| 2021-09-01 | $60.54 | $61.72 | $60.54 | $61.11 | $61.11 | 711,606 |
| 2021-08-31 | $59.76 | $60.41 | $59.76 | $60.08 | $60.08 | 484,814 |
| 2021-08-30 | $59.01 | $59.95 | $59.01 | $59.55 | $59.55 | 267,703 |
| 2021-08-27 | $59.59 | $59.59 | $58.40 | $58.95 | $58.95 | 675,113 |
| 2021-08-26 | $59.65 | $59.75 | $59.25 | $59.28 | $59.28 | 252,824 |
| 2021-08-25 | $60.39 | $60.39 | $59.77 | $60.22 | $60.22 | 364,077 |
| 2021-08-24 | $60.90 | $60.90 | $60.50 | $60.52 | $60.52 | 365,649 |
| 2021-08-23 | $60.02 | $60.50 | $59.80 | $60.35 | $60.35 | 513,543 |
| 2021-08-20 | $60.10 | $60.38 | $59.67 | $60.38 | $60.38 | 552,116 |
| 2021-08-19 | $57.83 | $59.22 | $57.83 | $59.05 | $59.05 | 371,687 |
| 2021-08-18 | $60.15 | $60.15 | $59.02 | $59.03 | $59.03 | 451,130 |
| 2021-08-17 | $59.52 | $59.52 | $58.79 | $59.17 | $59.17 | 557,127 |
| 2021-08-16 | $59.22 | $59.39 | $58.85 | $59.35 | $59.35 | 971,908 |
| 2021-08-13 | $59.10 | $59.84 | $59.10 | $59.43 | $59.43 | 451,454 |
| 2021-08-12 | $58.90 | $59.50 | $58.55 | $59.00 | $59.00 | 727,366 |
| 2021-08-11 | $59.10 | $59.80 | $58.94 | $59.19 | $59.19 | 646,453 |
| 2021-08-10 | $57.50 | $57.50 | $56.72 | $56.85 | $56.85 | 1,051,198 |
| 2021-08-09 | $59.54 | $59.54 | $58.92 | $59.13 | $59.13 | 487,423 |
| 2021-08-06 | $59.71 | $60.10 | $59.11 | $59.12 | $59.12 | 1,282,496 |
| 2021-08-05 | $63.60 | $63.65 | $61.66 | $62.67 | $62.67 | 767,469 |
| 2021-08-04 | $64.27 | $64.40 | $63.03 | $63.81 | $63.81 | 374,359 |
| 2021-08-03 | $64.46 | $65.25 | $64.46 | $64.84 | $64.84 | 375,709 |
| 2021-08-02 | $65.12 | $65.49 | $64.92 | $65.09 | $65.09 | 363,977 |
| 2021-07-30 | $64.50 | $64.61 | $64.01 | $64.25 | $64.25 | 502,342 |
| 2021-07-29 | $67.25 | $67.25 | $66.51 | $66.56 | $66.56 | 487,500 |
| 2021-07-28 | $67.25 | $67.85 | $67.01 | $67.85 | $67.85 | 416,205 |
| 2021-07-27 | $68.20 | $68.92 | $67.30 | $67.89 | $67.89 | 410,103 |
| 2021-07-26 | $68.00 | $68.33 | $67.65 | $67.99 | $67.99 | 573,534 |
| 2021-07-23 | $68.43 | $68.99 | $68.32 | $68.63 | $68.63 | 614,449 |
| 2021-07-22 | $69.20 | $69.20 | $68.32 | $68.39 | $68.39 | 490,973 |
| 2021-07-21 | $68.19 | $68.70 | $67.55 | $68.70 | $68.70 | 875,574 |
| 2021-07-20 | $68.74 | $68.74 | $68.11 | $68.55 | $68.55 | 2,704,591 |
| 2021-07-19 | $69.36 | $69.97 | $68.60 | $69.00 | $69.00 | 1,107,061 |
| 2021-07-16 | $70.50 | $71.15 | $70.50 | $70.55 | $70.55 | 231,871 |
| 2021-07-15 | $72.12 | $72.13 | $70.88 | $71.15 | $71.15 | 613,149 |
| 2021-07-14 | $72.69 | $72.69 | $71.44 | $72.12 | $72.12 | 214,999 |
| 2021-07-13 | $71.50 | $71.89 | $71.07 | $71.41 | $71.41 | 183,937 |
| 2021-07-12 | $71.73 | $72.51 | $71.73 | $72.10 | $72.10 | 158,913 |
| 2021-07-09 | $71.46 | $72.69 | $71.46 | $72.69 | $72.69 | 226,656 |
| 2021-07-08 | $72.61 | $72.87 | $70.04 | $71.25 | $71.25 | 227,219 |
| 2021-07-07 | $75.17 | $75.45 | $74.76 | $74.81 | $74.81 | 434,283 |
| 2021-07-06 | $75.23 | $75.52 | $75.01 | $75.29 | $75.29 | 299,859 |
| 2021-07-02 | $73.46 | $73.56 | $72.92 | $73.46 | $73.46 | 140,945 |
| 2021-07-01 | $72.26 | $72.87 | $72.03 | $72.41 | $72.41 | 162,583 |
| 2021-06-30 | $72.48 | $73.04 | $72.31 | $72.53 | $72.53 | 203,341 |
| 2021-06-29 | $72.58 | $73.37 | $72.49 | $73.10 | $73.10 | 410,198 |
| 2021-06-28 | $72.79 | $73.90 | $72.71 | $73.58 | $73.58 | 359,173 |
| 2021-06-25 | $72.26 | $72.77 | $72.01 | $72.38 | $72.38 | 255,596 |
| 2021-06-24 | $72.06 | $73.34 | $72.06 | $72.80 | $72.80 | 210,473 |
| 2021-06-23 | $72.00 | $72.70 | $72.00 | $72.01 | $72.01 | 202,485 |
| 2021-06-22 | $73.01 | $73.87 | $73.00 | $73.70 | $73.70 | 211,870 |
| 2021-06-21 | $73.40 | $74.25 | $73.30 | $74.25 | $74.25 | 255,265 |
| 2021-06-18 | $74.18 | $74.18 | $73.44 | $73.59 | $73.59 | 279,611 |
| 2021-06-17 | $72.79 | $74.21 | $72.45 | $73.55 | $73.55 | 480,149 |
| 2021-06-16 | $72.25 | $72.25 | $70.61 | $71.41 | $71.41 | 319,423 |
| 2021-06-15 | $73.78 | $74.00 | $73.15 | $73.23 | $73.23 | 327,899 |
| 2021-06-14 | $74.71 | $74.71 | $74.00 | $74.28 | $74.28 | 289,633 |
| 2021-06-11 | $76.75 | $77.07 | $76.52 | $77.05 | $77.05 | 215,471 |
| 2021-06-10 | $76.25 | $77.14 | $76.25 | $77.04 | $77.04 | 203,146 |
| 2021-06-09 | $76.46 | $77.75 | $76.46 | $76.70 | $76.70 | 182,400 |
| 2021-06-08 | $78.89 | $78.89 | $77.67 | $78.00 | $78.00 | 309,434 |
| 2021-06-07 | $78.00 | $78.87 | $78.00 | $78.63 | $78.63 | 172,578 |
| 2021-06-04 | $77.32 | $78.05 | $76.49 | $77.79 | $77.79 | 156,846 |
| 2021-06-03 | $76.28 | $77.24 | $76.06 | $76.30 | $76.30 | 311,436 |
| 2021-06-02 | $76.51 | $76.92 | $76.02 | $76.25 | $76.25 | 234,169 |
| 2021-06-01 | $75.90 | $76.99 | $75.18 | $76.01 | $76.01 | 298,351 |
| 2021-05-28 | $76.92 | $77.64 | $76.92 | $77.32 | $77.32 | 231,190 |
| 2021-05-27 | $76.45 | $76.75 | $76.30 | $76.63 | $76.63 | 265,699 |
| 2021-05-26 | $77.95 | $77.95 | $77.02 | $77.37 | $77.37 | 217,513 |
| 2021-05-25 | $76.50 | $76.71 | $76.04 | $76.45 | $76.45 | 314,068 |
| 2021-05-24 | $74.59 | $75.20 | $74.41 | $75.10 | $75.10 | 531,512 |
| 2021-05-21 | $73.85 | $74.05 | $72.90 | $73.37 | $73.37 | 505,613 |
| 2021-05-20 | $71.28 | $72.45 | $71.28 | $71.93 | $71.93 | 1,071,630 |
| 2021-05-19 | $70.68 | $71.80 | $70.68 | $71.80 | $71.80 | 392,906 |
| 2021-05-18 | $70.88 | $71.33 | $70.30 | $70.40 | $70.40 | 648,475 |
| 2021-05-17 | $71.02 | $71.91 | $70.87 | $71.32 | $71.32 | 348,116 |
| 2021-05-14 | $70.00 | $71.25 | $70.00 | $70.53 | $70.53 | 383,664 |
| 2021-05-13 | $69.30 | $69.39 | $67.86 | $68.60 | $68.60 | 1,598,950 |
| 2021-05-12 | $70.54 | $70.60 | $69.41 | $69.52 | $69.52 | 336,564 |
| 2021-05-11 | $71.20 | $71.76 | $70.66 | $71.55 | $71.55 | 1,170,882 |
| 2021-05-10 | $71.01 | $71.76 | $70.45 | $70.65 | $70.65 | 1,122,495 |
| 2021-05-07 | $69.38 | $70.50 | $68.75 | $68.99 | $68.99 | 1,236,231 |
| 2021-05-06 | $68.08 | $70.26 | $68.08 | $70.01 | $70.01 | 760,008 |
| 2021-05-05 | $71.50 | $72.35 | $71.50 | $72.30 | $72.30 | 436,348 |
| 2021-05-04 | $72.00 | $72.43 | $70.71 | $71.05 | $71.05 | 414,532 |
| 2021-05-03 | $72.32 | $72.95 | $72.00 | $72.48 | $72.48 | 429,230 |
| 2021-04-30 | $70.75 | $71.95 | $70.75 | $71.89 | $71.89 | 303,063 |
| 2021-04-29 | $73.16 | $73.16 | $70.18 | $71.11 | $71.11 | 195,065 |
| 2021-04-28 | $70.88 | $72.09 | $70.88 | $71.39 | $71.39 | 188,444 |
| 2021-04-27 | $70.01 | $71.04 | $70.01 | $70.14 | $70.14 | 294,092 |
| 2021-04-26 | $70.62 | $71.45 | $70.60 | $71.11 | $71.11 | 1,222,309 |
| 2021-04-23 | $73.40 | $73.40 | $72.21 | $72.45 | $72.45 | 599,820 |
| 2021-04-22 | $72.30 | $72.74 | $71.55 | $72.19 | $72.19 | 272,399 |
| 2021-04-21 | $72.25 | $73.14 | $72.20 | $73.06 | $73.06 | 197,936 |
| 2021-04-20 | $73.49 | $73.49 | $72.16 | $72.38 | $72.38 | 464,298 |
| 2021-04-19 | $73.26 | $74.47 | $72.30 | $73.02 | $73.02 | 390,194 |
| 2021-04-16 | $74.75 | $75.23 | $74.11 | $74.85 | $74.85 | 299,338 |
| 2021-04-15 | $74.42 | $75.25 | $74.42 | $74.94 | $74.94 | 236,691 |
| 2021-04-14 | $75.29 | $76.01 | $74.91 | $75.08 | $75.08 | 221,449 |
| 2021-04-13 | $75.00 | $76.00 | $74.28 | $75.90 | $75.90 | 365,384 |
| 2021-04-12 | $72.51 | $74.15 | $72.51 | $74.14 | $74.14 | 177,843 |
| 2021-04-09 | $73.51 | $74.35 | $73.31 | $74.00 | $74.00 | 177,401 |
| 2021-04-08 | $73.62 | $74.95 | $73.62 | $74.26 | $74.26 | 151,104 |
| 2021-04-07 | $72.66 | $73.00 | $72.40 | $72.70 | $72.70 | 418,552 |
| 2021-04-06 | $73.07 | $73.07 | $72.09 | $72.86 | $72.86 | 293,849 |
| 2021-04-05 | $72.33 | $72.33 | $71.14 | $72.18 | $72.18 | 207,894 |
| 2021-04-01 | $71.04 | $72.30 | $71.04 | $71.82 | $71.82 | 377,833 |
| 2021-03-31 | $70.68 | $71.12 | $70.03 | $70.80 | $70.80 | 569,996 |
| 2021-03-30 | $71.50 | $72.68 | $71.38 | $72.40 | $72.40 | 242,348 |
| 2021-03-29 | $73.00 | $73.12 | $71.68 | $72.80 | $72.80 | 342,350 |
| 2021-03-26 | $73.35 | $73.50 | $72.08 | $73.12 | $73.12 | 347,478 |
| 2021-03-25 | $71.58 | $71.58 | $70.60 | $71.14 | $71.14 | 535,622 |
| 2021-03-24 | $72.85 | $73.38 | $71.98 | $72.01 | $72.01 | 505,374 |
| 2021-03-23 | $74.29 | $74.29 | $73.46 | $73.70 | $73.70 | 441,370 |
| 2021-03-22 | $73.44 | $73.63 | $72.07 | $73.06 | $73.06 | 307,842 |
| 2021-03-19 | $71.17 | $72.08 | $70.82 | $72.08 | $72.08 | 538,924 |
| 2021-03-18 | $72.20 | $72.33 | $71.22 | $71.51 | $71.51 | 365,435 |
| 2021-03-17 | $72.01 | $73.50 | $71.43 | $73.12 | $73.12 | 438,159 |
| 2021-03-16 | $73.35 | $73.90 | $73.00 | $73.26 | $73.26 | 654,892 |
| 2021-03-15 | $70.69 | $71.24 | $70.50 | $71.18 | $71.18 | 509,396 |
| 2021-03-12 | $69.26 | $69.43 | $68.80 | $69.20 | $69.20 | 400,841 |
| 2021-03-11 | $69.08 | $70.68 | $69.00 | $69.39 | $69.39 | 773,242 |
| 2021-03-10 | $69.00 | $69.98 | $68.44 | $68.49 | $68.49 | 730,614 |
| 2021-03-09 | $68.60 | $69.49 | $68.19 | $69.10 | $69.10 | 698,447 |
| 2021-03-08 | $69.05 | $69.40 | $68.13 | $68.59 | $68.59 | 1,115,896 |
| 2021-03-05 | $72.50 | $72.50 | $70.01 | $71.83 | $71.83 | 781,777 |
| 2021-03-04 | $71.17 | $71.45 | $69.31 | $70.12 | $70.12 | 770,393 |
| 2021-03-03 | $73.70 | $74.00 | $72.58 | $72.89 | $72.89 | 623,349 |
| 2021-03-02 | $75.89 | $76.25 | $75.31 | $75.40 | $75.40 | 594,438 |
| 2021-03-01 | $76.87 | $77.39 | $76.75 | $77.39 | $77.39 | 594,575 |
| 2021-02-26 | $76.03 | $77.90 | $76.03 | $77.12 | $77.12 | 606,367 |
| 2021-02-25 | $79.76 | $80.63 | $78.60 | $78.95 | $78.95 | 397,290 |
| 2021-02-24 | $77.84 | $79.23 | $77.84 | $78.95 | $78.95 | 397,290 |
| 2021-02-23 | $78.60 | $79.47 | $75.00 | $79.42 | $79.42 | 519,265 |
| 2021-02-22 | $80.55 | $80.88 | $79.29 | $79.50 | $79.50 | 310,018 |
| 2021-02-19 | $81.33 | $81.50 | $81.00 | $81.37 | $81.37 | 327,498 |
| 2021-02-18 | $81.10 | $81.22 | $79.96 | $80.95 | $80.95 | 359,284 |
| 2021-02-17 | $81.48 | $81.58 | $80.07 | $81.25 | $81.25 | 707,275 |
| 2021-02-16 | $81.41 | $82.00 | $80.02 | $81.60 | $81.60 | 606,657 |
| 2021-02-12 | $78.85 | $79.67 | $78.85 | $79.61 | $79.61 | 401,129 |
| 2021-02-11 | $77.11 | $77.95 | $76.90 | $77.31 | $77.31 | 329,267 |
| 2021-02-10 | $77.00 | $77.19 | $76.03 | $76.90 | $76.90 | 543,420 |
| 2021-02-09 | $74.75 | $74.75 | $73.87 | $74.16 | $74.16 | 623,575 |
| 2021-02-08 | $76.00 | $76.00 | $75.50 | $75.50 | $75.50 | 365,277 |
| 2021-02-05 | $74.90 | $75.75 | $74.90 | $75.21 | $75.21 | 307,810 |
| 2021-02-04 | $73.40 | $73.54 | $72.71 | $73.13 | $73.13 | 451,203 |
| 2021-02-03 | $74.92 | $74.92 | $74.00 | $74.00 | $74.00 | 777,191 |
| 2021-02-02 | $74.71 | $75.46 | $74.28 | $75.46 | $75.46 | 1,779,177 |
| 2021-02-01 | $76.05 | $78.17 | $75.75 | $77.40 | $77.40 | 666,941 |
| 2021-01-29 | $74.21 | $74.21 | $72.00 | $72.27 | $72.27 | 494,697 |
| 2021-01-28 | $74.00 | $75.16 | $73.78 | $74.88 | $74.88 | 363,898 |
| 2021-01-27 | $75.62 | $75.85 | $74.00 | $74.28 | $74.28 | 472,527 |
| 2021-01-26 | $75.18 | $75.47 | $75.09 | $75.30 | $75.30 | 669,797 |
| 2021-01-25 | $76.24 | $76.27 | $75.52 | $76.00 | $76.00 | 1,176,271 |
| 2021-01-22 | $76.83 | $77.49 | $76.36 | $77.49 | $77.49 | 503,111 |
| 2021-01-21 | $75.81 | $76.20 | $75.78 | $76.19 | $76.19 | 726,186 |
| 2021-01-20 | $78.97 | $79.00 | $78.09 | $78.90 | $78.90 | 354,797 |
| 2021-01-19 | $79.78 | $79.78 | $78.75 | $79.45 | $79.45 | 331,828 |
| 2021-01-15 | $79.50 | $79.50 | $78.51 | $78.75 | $78.75 | 371,137 |
| 2021-01-14 | $79.24 | $79.57 | $79.00 | $79.21 | $79.21 | 282,745 |
| 2021-01-13 | $79.96 | $79.96 | $79.00 | $79.17 | $79.17 | 399,349 |
| 2021-01-12 | $80.49 | $80.49 | $79.60 | $80.31 | $80.31 | 301,501 |
| 2021-01-11 | $78.58 | $79.88 | $78.58 | $79.29 | $79.29 | 287,322 |
| 2021-01-08 | $79.55 | $80.45 | $79.02 | $80.05 | $80.05 | 493,008 |
| 2021-01-07 | $79.03 | $79.21 | $78.00 | $79.01 | $79.01 | 472,647 |
| 2021-01-06 | $79.36 | $79.36 | $78.14 | $78.69 | $78.69 | 380,026 |
| 2021-01-05 | $79.54 | $80.88 | $79.54 | $80.88 | $80.88 | 289,666 |
| 2021-01-04 | $79.80 | $80.00 | $78.28 | $78.70 | $78.70 | 673,811 |
| 2020-12-31 | $81.06 | $81.06 | $80.32 | $80.52 | $80.52 | 195,157 |
| 2020-12-30 | $80.00 | $82.37 | $79.89 | $80.72 | $80.72 | 339,095 |
| 2020-12-29 | $79.88 | $79.88 | $78.81 | $79.66 | $79.66 | 421,970 |
| 2020-12-28 | $79.50 | $80.75 | $79.50 | $80.25 | $80.25 | 766,854 |
| 2020-12-24 | $78.16 | $78.76 | $77.63 | $78.58 | $78.58 | 164,936 |
| 2020-12-23 | $77.50 | $78.38 | $77.01 | $78.14 | $78.14 | 210,282 |
| 2020-12-22 | $77.71 | $78.38 | $77.53 | $77.65 | $77.65 | 429,377 |
| 2020-12-21 | $77.31 | $79.16 | $77.10 | $78.93 | $78.93 | 457,880 |
| 2020-12-18 | $81.39 | $81.39 | $80.60 | $80.84 | $80.84 | 287,276 |
| 2020-12-17 | $81.55 | $82.55 | $81.55 | $82.15 | $82.15 | 737,172 |
| 2020-12-16 | $76.12 | $76.99 | $75.93 | $76.67 | $76.67 | 290,120 |
| 2020-12-15 | $75.60 | $75.60 | $74.08 | $74.21 | $74.21 | 357,690 |
| 2020-12-14 | $75.70 | $75.85 | $75.10 | $75.25 | $75.25 | 517,727 |
| 2020-12-11 | $72.69 | $72.91 | $71.93 | $72.79 | $72.79 | 340,981 |
| 2020-12-10 | $70.11 | $71.40 | $69.56 | $71.15 | $71.15 | 438,803 |
| 2020-12-09 | $71.79 | $71.79 | $69.65 | $70.11 | $70.11 | 274,164 |
| 2020-12-08 | $70.19 | $70.69 | $70.00 | $70.67 | $70.67 | 336,332 |
| 2020-12-07 | $70.24 | $70.24 | $68.14 | $69.21 | $69.21 | 240,060 |
| 2020-12-04 | $68.35 | $68.65 | $67.98 | $68.40 | $68.40 | 345,061 |
| 2020-12-03 | $67.75 | $68.00 | $67.06 | $67.83 | $67.83 | 366,429 |
| 2020-12-02 | $68.78 | $68.78 | $67.70 | $68.38 | $68.38 | 241,098 |
| 2020-12-01 | $68.61 | $69.09 | $68.42 | $68.84 | $68.84 | 547,041 |
| 2020-11-30 | $72.66 | $72.66 | $70.75 | $70.95 | $70.95 | 700,465 |
| 2020-11-27 | $69.60 | $70.50 | $69.60 | $70.00 | $70.00 | 376,007 |
| 2020-11-25 | $66.50 | $66.99 | $65.95 | $66.60 | $66.60 | 846,714 |
| 2020-11-24 | $66.28 | $66.28 | $65.61 | $65.82 | $65.82 | 567,573 |
| 2020-11-23 | $67.00 | $67.07 | $65.94 | $66.34 | $66.34 | 762,061 |
| 2020-11-20 | $66.89 | $66.89 | $65.75 | $66.32 | $66.32 | 537,263 |
| 2020-11-19 | $66.15 | $67.06 | $65.02 | $66.82 | $66.82 | 1,564,760 |
| 2020-11-18 | $64.40 | $64.59 | $64.00 | $64.45 | $64.45 | 773,931 |
| 2020-11-17 | $62.98 | $64.31 | $62.70 | $64.15 | $64.15 | 1,547,642 |
| 2020-11-16 | $63.98 | $64.20 | $63.50 | $63.94 | $63.94 | 964,523 |
| 2020-11-13 | $65.71 | $65.82 | $64.45 | $65.53 | $65.53 | 489,659 |
| 2020-11-12 | $64.22 | $64.93 | $63.08 | $64.34 | $64.34 | 719,199 |
| 2020-11-11 | $62.09 | $63.50 | $61.61 | $63.29 | $63.29 | 1,020,027 |
| 2020-11-10 | $64.58 | $64.90 | $63.81 | $64.41 | $64.41 | 1,560,443 |
| 2020-11-09 | $67.50 | $67.50 | $64.50 | $66.30 | $66.30 | 1,913,154 |
| 2020-11-06 | $70.28 | $70.83 | $69.98 | $70.66 | $70.66 | 896,002 |
| 2020-11-05 | $71.76 | $73.75 | $71.50 | $72.70 | $72.70 | 1,063,725 |
| 2020-11-04 | $69.04 | $69.27 | $68.02 | $68.48 | $68.48 | 468,444 |
| 2020-11-03 | $68.02 | $70.06 | $68.02 | $70.04 | $70.04 | 275,308 |
| 2020-11-02 | $68.38 | $69.67 | $68.38 | $68.73 | $68.73 | 251,340 |
| 2020-10-30 | $69.13 | $69.13 | $67.70 | $67.73 | $67.73 | 321,491 |
| 2020-10-29 | $69.45 | $69.70 | $68.35 | $69.54 | $69.54 | 243,284 |
| 2020-10-28 | $68.05 | $68.53 | $67.57 | $68.05 | $68.05 | 361,880 |
| 2020-10-27 | $69.08 | $69.08 | $68.00 | $68.35 | $68.35 | 365,739 |
| 2020-10-26 | $65.50 | $65.73 | $65.00 | $65.46 | $65.46 | 246,572 |
| 2020-10-23 | $65.67 | $66.00 | $65.40 | $65.60 | $65.60 | 246,432 |
| 2020-10-22 | $67.30 | $67.30 | $66.73 | $66.99 | $66.99 | 221,283 |
| 2020-10-21 | $67.11 | $67.62 | $67.00 | $67.10 | $67.10 | 200,124 |
| 2020-10-20 | $68.41 | $68.41 | $67.50 | $67.94 | $67.94 | 298,128 |
| 2020-10-19 | $68.87 | $69.45 | $68.68 | $68.71 | $68.71 | 191,572 |
| 2020-10-16 | $68.83 | $69.20 | $68.70 | $68.85 | $68.85 | 243,371 |
| 2020-10-15 | $69.00 | $69.39 | $68.85 | $69.16 | $69.16 | 289,810 |
| 2020-10-14 | $69.60 | $70.98 | $69.60 | $70.27 | $70.27 | 369,776 |
| 2020-10-13 | $70.88 | $70.88 | $69.81 | $70.42 | $70.42 | 257,951 |
| 2020-10-12 | $70.77 | $70.77 | $69.30 | $70.25 | $70.25 | 216,642 |
| 2020-10-09 | $68.74 | $68.88 | $68.62 | $68.78 | $68.78 | 164,568 |
| 2020-10-08 | $68.78 | $69.40 | $68.78 | $68.85 | $68.85 | 222,417 |
| 2020-10-07 | $68.30 | $68.65 | $68.24 | $68.56 | $68.56 | 241,179 |
| 2020-10-06 | $68.11 | $68.79 | $67.61 | $67.68 | $67.68 | 315,546 |
| 2020-10-05 | $67.02 | $69.66 | $67.02 | $67.80 | $67.80 | 467,786 |
| 2020-10-02 | $69.43 | $69.69 | $68.71 | $69.46 | $69.46 | 595,775 |
| 2020-10-01 | $71.16 | $71.41 | $70.85 | $71.30 | $71.30 | 127,783 |
| 2020-09-30 | $70.62 | $71.00 | $70.60 | $70.90 | $70.90 | 259,016 |
| 2020-09-29 | $71.53 | $72.00 | $71.53 | $71.64 | $71.64 | 165,462 |
| 2020-09-28 | $70.78 | $71.20 | $70.51 | $70.60 | $70.60 | 180,217 |
| 2020-09-25 | $69.88 | $70.37 | $69.31 | $70.34 | $70.34 | 191,244 |
| 2020-09-24 | $70.00 | $70.40 | $69.72 | $70.20 | $70.20 | 388,337 |
| 2020-09-23 | $71.61 | $71.90 | $70.65 | $70.98 | $70.98 | 326,474 |
| 2020-09-22 | $71.98 | $71.98 | $71.01 | $71.50 | $71.50 | 131,964 |
| 2020-09-21 | $71.29 | $71.42 | $70.31 | $71.35 | $71.35 | 193,354 |
| 2020-09-18 | $72.77 | $72.82 | $71.05 | $72.06 | $72.06 | 543,432 |
| 2020-09-17 | $70.66 | $70.66 | $70.10 | $70.52 | $70.52 | 216,688 |
| 2020-09-16 | $71.15 | $71.80 | $71.15 | $71.44 | $71.44 | 556,421 |
| 2020-09-15 | $70.94 | $71.47 | $70.90 | $71.38 | $71.38 | 564,326 |
| 2020-09-14 | $70.18 | $70.45 | $69.96 | $70.35 | $70.35 | 410,101 |
| 2020-09-11 | $69.89 | $70.00 | $69.29 | $69.99 | $69.99 | 199,642 |
| 2020-09-10 | $69.66 | $69.85 | $68.89 | $68.89 | $68.89 | 406,425 |
| 2020-09-09 | $68.63 | $69.78 | $66.13 | $69.63 | $69.63 | 1,063,428 |
| 2020-09-08 | $66.47 | $67.35 | $66.02 | $66.76 | $66.76 | 704,024 |
| 2020-09-04 | $70.12 | $70.89 | $69.57 | $70.68 | $70.68 | 718,219 |
| 2020-09-03 | $71.15 | $71.31 | $69.27 | $70.10 | $70.10 | 3,839,864 |
| 2020-09-02 | $70.50 | $70.60 | $69.53 | $70.09 | $70.09 | 2,403,914 |
| 2020-09-01 | $69.22 | $71.24 | $67.85 | $70.50 | $70.50 | 2,451,925 |
| 2020-08-31 | $67.23 | $67.50 | $66.95 | $67.37 | $67.37 | 687,036 |
| 2020-08-28 | $67.10 | $67.36 | $66.85 | $67.24 | $67.24 | 797,027 |
| 2020-08-27 | $67.80 | $68.34 | $67.11 | $67.54 | $67.54 | 946,528 |
| 2020-08-26 | $67.30 | $68.70 | $67.30 | $68.65 | $68.65 | 1,062,845 |
| 2020-08-25 | $66.16 | $66.49 | $65.70 | $66.40 | $66.40 | 1,791,267 |
| 2020-08-24 | $67.60 | $68.27 | $67.60 | $68.08 | $68.08 | 626,681 |
| 2020-08-21 | $63.93 | $64.74 | $63.93 | $64.31 | $64.31 | 918,479 |
| 2020-08-20 | $63.00 | $63.50 | $62.91 | $63.10 | $63.10 | 790,648 |
| 2020-08-19 | $63.20 | $63.65 | $62.90 | $63.20 | $63.20 | 413,346 |
| 2020-08-18 | $62.70 | $63.12 | $62.70 | $63.05 | $63.05 | 490,065 |
| 2020-08-17 | $60.12 | $61.08 | $60.12 | $60.92 | $60.92 | 244,300 |
| 2020-08-14 | $59.00 | $60.45 | $59.00 | $59.96 | $59.96 | 105,439 |
| 2020-08-13 | $59.04 | $60.50 | $59.04 | $59.95 | $59.95 | 150,231 |
| 2020-08-12 | $59.47 | $60.10 | $59.05 | $60.07 | $60.07 | 447,779 |
| 2020-08-11 | $59.30 | $59.30 | $58.40 | $58.45 | $58.45 | 338,234 |
| 2020-08-10 | $60.20 | $60.20 | $59.11 | $59.25 | $59.25 | 356,602 |
| 2020-08-07 | $59.60 | $59.70 | $59.11 | $59.13 | $59.13 | 400,924 |
| 2020-08-06 | $61.90 | $62.20 | $59.50 | $61.32 | $61.32 | 1,084,390 |
| 2020-08-05 | $58.30 | $58.79 | $58.20 | $58.74 | $58.74 | 644,784 |
| 2020-08-04 | $55.89 | $57.25 | $55.89 | $57.05 | $57.05 | 733,213 |
| 2020-08-03 | $55.49 | $56.03 | $55.00 | $55.96 | $55.96 | 288,964 |
| 2020-07-31 | $55.40 | $55.40 | $54.77 | $55.01 | $55.01 | 148,510 |
| 2020-07-30 | $56.24 | $56.55 | $55.70 | $56.37 | $56.37 | 129,686 |
| 2020-07-29 | $56.06 | $56.91 | $56.06 | $56.86 | $56.86 | 205,089 |
| 2020-07-28 | $55.51 | $56.62 | $55.51 | $56.06 | $56.06 | 164,517 |
| 2020-07-27 | $55.54 | $56.90 | $55.54 | $56.60 | $56.60 | 102,163 |
| 2020-07-24 | $55.30 | $55.35 | $55.00 | $55.26 | $55.26 | 184,414 |
| 2020-07-23 | $55.56 | $55.56 | $55.00 | $55.00 | $55.00 | 115,648 |
| 2020-07-22 | $55.29 | $55.77 | $55.25 | $55.25 | $55.25 | 138,347 |
| 2020-07-21 | $55.75 | $55.91 | $55.43 | $55.49 | $55.49 | 149,704 |
| 2020-07-20 | $55.49 | $55.49 | $54.72 | $55.27 | $55.27 | 265,498 |
| 2020-07-17 | $55.67 | $55.84 | $55.55 | $55.84 | $55.84 | 130,000 |
| 2020-07-16 | $55.96 | $56.24 | $55.69 | $55.95 | $55.95 | 126,500 |
| 2020-07-15 | $57.50 | $57.50 | $56.64 | $56.81 | $56.81 | 148,200 |
| 2020-07-14 | $56.10 | $56.42 | $55.86 | $56.39 | $56.39 | 318,000 |
| 2020-07-13 | $56.60 | $57.30 | $56.60 | $56.70 | $56.70 | 191,400 |
| 2020-07-10 | $57.77 | $57.77 | $56.99 | $57.29 | $57.29 | 173,600 |
| 2020-07-09 | $57.49 | $58.05 | $57.49 | $57.90 | $57.90 | 168,000 |
| 2020-07-08 | $57.63 | $58.32 | $57.62 | $58.32 | $58.32 | 196,400 |
| 2020-07-07 | $59.58 | $60.00 | $59.34 | $59.65 | $59.65 | 229,800 |
| 2020-07-06 | $58.06 | $58.79 | $58.06 | $58.78 | $58.78 | 366,200 |
| 2020-07-02 | $56.36 | $56.69 | $56.23 | $56.37 | $56.37 | 144,800 |
| 2020-07-01 | $55.58 | $56.11 | $55.22 | $56.00 | $56.00 | 136,400 |
| 2020-06-30 | $55.26 | $56.01 | $55.26 | $55.90 | $55.90 | 108,300 |
| 2020-06-29 | $56.38 | $56.38 | $55.66 | $56.02 | $56.02 | 146,000 |
| 2020-06-26 | $56.80 | $56.80 | $56.00 | $56.20 | $56.20 | 274,400 |
| 2020-06-25 | $56.10 | $56.74 | $55.11 | $55.93 | $55.93 | 1,185,600 |
| 2020-06-24 | $57.30 | $57.69 | $56.16 | $56.44 | $56.44 | 1,505,000 |
| 2020-06-23 | $57.70 | $57.89 | $56.75 | $56.82 | $56.82 | 791,100 |
| 2020-06-22 | $58.88 | $58.88 | $58.34 | $58.50 | $58.50 | 309,900 |
| 2020-06-19 | $58.84 | $58.91 | $58.17 | $58.59 | $58.59 | 376,600 |
| 2020-06-18 | $58.38 | $58.95 | $58.38 | $58.54 | $58.54 | 294,100 |
| 2020-06-17 | $56.66 | $57.90 | $56.66 | $57.43 | $57.43 | 342,200 |
| 2020-06-16 | $55.46 | $55.70 | $55.12 | $55.70 | $55.70 | 265,600 |
| 2020-06-15 | $55.02 | $55.29 | $54.58 | $54.99 | $54.99 | 261,800 |
| 2020-06-12 | $55.40 | $55.69 | $55.07 | $55.40 | $55.40 | 235,300 |
| 2020-06-11 | $54.50 | $54.70 | $53.63 | $53.85 | $53.85 | 430,100 |
| 2020-06-10 | $52.95 | $52.95 | $52.46 | $52.74 | $52.74 | 228,300 |
| 2020-06-09 | $52.00 | $52.35 | $51.85 | $52.35 | $52.35 | 204,300 |
| 2020-06-08 | $51.45 | $51.85 | $51.00 | $51.72 | $51.72 | 423,500 |
| 2020-06-05 | $52.82 | $53.08 | $52.34 | $52.72 | $52.72 | 389,400 |
| 2020-06-04 | $51.90 | $52.28 | $51.80 | $52.09 | $52.09 | 399,800 |
| 2020-06-03 | $51.32 | $51.60 | $50.92 | $51.45 | $51.45 | 451,600 |
| 2020-06-02 | $51.10 | $51.31 | $50.43 | $50.65 | $50.65 | 1,171,800 |
| 2020-06-01 | $51.30 | $51.87 | $51.30 | $51.81 | $51.81 | 209,900 |
| 2020-05-29 | $50.50 | $51.25 | $50.50 | $50.84 | $50.84 | 440,328 |
| 2020-05-28 | $50.77 | $51.77 | $50.75 | $51.20 | $51.20 | 393,479 |
| 2020-05-27 | $51.47 | $51.47 | $50.64 | $51.27 | $51.27 | 308,485 |
| 2020-05-26 | $51.77 | $51.95 | $51.28 | $51.35 | $51.35 | 267,788 |
| 2020-05-22 | $51.98 | $52.25 | $51.96 | $52.13 | $52.13 | 276,606 |
| 2020-05-21 | $51.87 | $52.38 | $51.80 | $51.98 | $51.98 | 220,936 |
| 2020-05-20 | $51.34 | $51.98 | $51.34 | $51.65 | $51.65 | 272,299 |
| 2020-05-19 | $51.10 | $51.35 | $50.81 | $51.10 | $51.10 | 372,270 |
| 2020-05-18 | $52.09 | $52.65 | $52.04 | $52.61 | $52.61 | 239,236 |
| 2020-05-15 | $52.25 | $52.52 | $52.08 | $52.39 | $52.39 | 130,309 |
| 2020-05-14 | $51.85 | $52.30 | $51.59 | $52.27 | $52.27 | 218,858 |
| 2020-05-13 | $52.51 | $52.70 | $51.76 | $52.10 | $52.10 | 386,166 |
| 2020-05-12 | $52.64 | $52.71 | $51.78 | $51.82 | $51.82 | 243,987 |
| 2020-05-11 | $51.20 | $51.22 | $50.67 | $51.19 | $51.19 | 241,357 |
| 2020-05-08 | $51.47 | $51.98 | $51.36 | $51.80 | $51.80 | 956,178 |
| 2020-05-07 | $54.20 | $54.84 | $53.75 | $54.35 | $54.35 | 479,313 |
| 2020-05-06 | $52.92 | $53.57 | $52.66 | $53.15 | $53.15 | 529,238 |
| 2020-05-05 | $53.12 | $53.12 | $52.40 | $52.77 | $52.77 | 142,579 |
| 2020-05-04 | $51.66 | $52.29 | $51.18 | $52.27 | $52.27 | 145,734 |
| 2020-05-01 | $51.82 | $52.59 | $51.82 | $52.36 | $52.36 | 272,370 |
| 2020-04-30 | $52.18 | $52.18 | $51.02 | $51.44 | $51.44 | 465,664 |
| 2020-04-29 | $54.14 | $54.89 | $54.14 | $54.25 | $54.25 | 383,142 |
| 2020-04-28 | $54.40 | $54.70 | $53.70 | $53.81 | $53.81 | 306,009 |
| 2020-04-27 | $54.89 | $54.89 | $54.46 | $54.65 | $54.65 | 318,966 |
| 2020-04-24 | $54.37 | $54.87 | $54.32 | $54.83 | $54.83 | 427,489 |
| 2020-04-23 | $54.20 | $54.57 | $54.11 | $54.18 | $54.18 | 484,905 |
| 2020-04-22 | $54.84 | $55.23 | $54.64 | $54.85 | $54.85 | 547,931 |
| 2020-04-21 | $52.80 | $55.92 | $52.46 | $55.12 | $55.12 | 1,330,730 |
| 2020-04-20 | $52.85 | $53.50 | $52.85 | $52.90 | $52.90 | 271,664 |
| 2020-04-17 | $53.20 | $54.78 | $53.20 | $53.63 | $53.63 | 589,199 |
| 2020-04-16 | $54.13 | $55.10 | $54.13 | $55.10 | $55.10 | 437,796 |
| 2020-04-15 | $53.78 | $54.18 | $53.29 | $54.09 | $54.09 | 555,350 |
| 2020-04-14 | $52.83 | $53.63 | $52.58 | $53.02 | $53.02 | 601,233 |
| 2020-04-13 | $50.65 | $52.10 | $50.65 | $51.80 | $51.80 | 378,460 |
| 2020-04-09 | $50.40 | $50.99 | $50.08 | $50.49 | $50.49 | 556,021 |
| 2020-04-08 | $50.08 | $50.64 | $49.49 | $50.52 | $50.52 | 516,235 |
| 2020-04-07 | $50.71 | $51.09 | $50.00 | $50.08 | $50.08 | 533,853 |
| 2020-04-06 | $49.09 | $50.19 | $49.09 | $50.09 | $50.09 | 472,553 |
| 2020-04-03 | $48.53 | $48.53 | $47.84 | $48.04 | $48.04 | 377,274 |
| 2020-04-02 | $48.34 | $48.84 | $47.71 | $48.50 | $48.50 | 335,456 |
| 2020-04-01 | $47.62 | $49.04 | $47.61 | $48.45 | $48.45 | 695,924 |
| 2020-03-31 | $47.42 | $48.75 | $47.42 | $48.28 | $48.28 | 445,974 |
| 2020-03-30 | $47.74 | $48.35 | $45.81 | $48.14 | $48.14 | 612,086 |
| 2020-03-27 | $43.95 | $46.53 | $43.95 | $45.69 | $45.69 | 549,163 |
| 2020-03-26 | $44.65 | $45.92 | $44.65 | $45.86 | $45.86 | 1,233,117 |
| 2020-03-25 | $44.58 | $44.58 | $42.29 | $43.81 | $43.81 | 435,848 |
| 2020-03-24 | $45.90 | $45.90 | $42.87 | $44.64 | $44.64 | 503,552 |
| 2020-03-23 | $42.72 | $43.79 | $42.72 | $42.98 | $42.98 | 297,665 |
| 2020-03-20 | $44.17 | $45.18 | $43.30 | $43.51 | $43.51 | 288,721 |
| 2020-03-19 | $42.51 | $45.00 | $42.15 | $43.85 | $43.85 | 367,122 |
| 2020-03-18 | $40.00 | $41.40 | $39.99 | $40.71 | $40.71 | 366,568 |
| 2020-03-17 | $39.93 | $41.15 | $39.50 | $41.02 | $41.02 | 526,891 |
| 2020-03-16 | $37.70 | $38.87 | $35.82 | $37.96 | $37.96 | 428,982 |
| 2020-03-13 | $39.46 | $40.19 | $38.40 | $39.70 | $39.70 | 373,934 |
| 2020-03-12 | $39.50 | $39.85 | $37.65 | $38.92 | $38.92 | 833,468 |
| 2020-03-11 | $42.26 | $42.50 | $41.22 | $41.53 | $41.53 | 240,116 |
| 2020-03-10 | $43.08 | $43.58 | $42.33 | $43.49 | $43.49 | 400,271 |
| 2020-03-09 | $42.20 | $43.05 | $41.61 | $42.40 | $42.40 | 451,116 |
| 2020-03-06 | $43.02 | $43.91 | $43.02 | $43.88 | $43.88 | 193,653 |
| 2020-03-05 | $43.12 | $43.95 | $43.12 | $43.76 | $43.76 | 413,305 |
| 2020-03-04 | $43.16 | $43.81 | $43.16 | $43.79 | $43.79 | 239,501 |
| 2020-03-03 | $42.61 | $43.14 | $42.18 | $42.54 | $42.54 | 207,328 |
| 2020-03-02 | $42.01 | $43.23 | $42.01 | $43.23 | $43.23 | 451,941 |
| 2020-02-28 | $40.76 | $42.03 | $40.76 | $41.98 | $41.98 | 777,595 |
| 2020-02-27 | $43.10 | $43.21 | $42.50 | $42.54 | $42.54 | 340,512 |
| 2020-02-26 | $43.57 | $44.23 | $43.57 | $43.85 | $43.85 | 240,897 |
| 2020-02-25 | $43.82 | $44.10 | $43.27 | $43.39 | $43.39 | 471,647 |
| 2020-02-24 | $43.05 | $43.63 | $43.00 | $43.17 | $43.17 | 243,458 |
| 2020-02-21 | $44.15 | $44.75 | $44.15 | $44.35 | $44.35 | 167,019 |
| 2020-02-20 | $44.52 | $45.21 | $44.52 | $44.83 | $44.83 | 174,851 |
| 2020-02-19 | $45.30 | $45.60 | $45.30 | $45.45 | $45.45 | 397,830 |
| 2020-02-18 | $44.96 | $45.22 | $44.93 | $44.99 | $44.99 | 382,163 |
| 2020-02-14 | $45.15 | $45.37 | $45.10 | $45.22 | $45.22 | 545,672 |
| 2020-02-13 | $45.77 | $46.03 | $45.49 | $45.70 | $45.70 | 175,626 |
| 2020-02-12 | $46.10 | $46.40 | $46.10 | $46.40 | $46.40 | 251,622 |
| 2020-02-11 | $46.31 | $46.83 | $46.31 | $46.78 | $46.78 | 180,537 |
| 2020-02-10 | $46.03 | $46.40 | $46.03 | $46.40 | $46.40 | 730,653 |
| 2020-02-07 | $45.87 | $46.38 | $45.87 | $46.03 | $46.03 | 504,438 |
| 2020-02-06 | $46.30 | $46.50 | $46.26 | $46.33 | $46.33 | 366,767 |
| 2020-02-05 | $46.13 | $46.40 | $46.13 | $46.40 | $46.40 | 484,984 |
| 2020-02-04 | $46.10 | $46.42 | $46.02 | $46.42 | $46.42 | 433,161 |
| 2020-02-03 | $46.14 | $46.14 | $45.80 | $45.82 | $45.82 | 445,236 |
| 2020-01-31 | $46.66 | $46.68 | $45.75 | $45.90 | $45.90 | 965,245 |
| 2020-01-30 | $48.68 | $48.79 | $46.81 | $47.35 | $47.35 | 474,477 |
| 2020-01-29 | $48.89 | $48.95 | $48.69 | $48.80 | $48.80 | 150,432 |
| 2020-01-28 | $48.23 | $48.99 | $48.23 | $48.95 | $48.95 | 185,695 |
| 2020-01-27 | $48.08 | $48.40 | $48.08 | $48.18 | $48.18 | 256,812 |
| 2020-01-24 | $49.61 | $49.96 | $49.58 | $49.73 | $49.73 | 188,953 |
| 2020-01-23 | $49.25 | $49.77 | $49.25 | $49.76 | $49.76 | 105,230 |
| 2020-01-22 | $49.26 | $49.26 | $49.00 | $49.05 | $49.05 | 97,970 |
| 2020-01-21 | $49.00 | $49.25 | $48.85 | $48.96 | $48.96 | 191,711 |
| 2020-01-17 | $48.81 | $48.81 | $48.57 | $48.67 | $48.67 | 298,514 |
| 2020-01-16 | $49.00 | $49.02 | $48.76 | $48.84 | $48.84 | 239,885 |
| 2020-01-15 | $49.06 | $49.15 | $48.97 | $49.01 | $49.01 | 87,181 |
| 2020-01-14 | $48.90 | $49.16 | $48.90 | $49.15 | $49.15 | 118,814 |
| 2020-01-13 | $49.10 | $49.60 | $49.10 | $49.60 | $49.60 | 127,837 |
| 2020-01-10 | $49.55 | $49.55 | $49.27 | $49.46 | $49.46 | 207,259 |
| 2020-01-09 | $49.70 | $49.74 | $49.40 | $49.54 | $49.54 | 519,339 |
| 2020-01-08 | $49.10 | $49.75 | $48.90 | $49.61 | $49.61 | 556,567 |
| 2020-01-07 | $49.40 | $49.51 | $49.05 | $49.16 | $49.16 | 219,319 |
| 2020-01-06 | $49.40 | $49.68 | $49.12 | $49.55 | $49.55 | 232,506 |
| 2020-01-03 | $49.73 | $50.50 | $49.73 | $50.25 | $50.25 | 101,249 |
| 2020-01-02 | $50.68 | $50.82 | $50.45 | $50.69 | $50.69 | 236,077 |
| 2019-12-31 | $49.86 | $49.93 | $49.75 | $49.90 | $49.90 | 109,544 |
| 2019-12-30 | $49.93 | $50.25 | $49.70 | $49.70 | $49.70 | 234,133 |
| 2019-12-27 | $49.92 | $50.12 | $49.92 | $50.00 | $50.00 | 234,148 |
| 2019-12-26 | $49.45 | $49.90 | $49.45 | $49.90 | $49.90 | 109,697 |
| 2019-12-24 | $49.40 | $49.67 | $49.40 | $49.55 | $49.55 | 63,681 |
| 2019-12-23 | $49.54 | $49.67 | $49.40 | $49.64 | $49.64 | 120,167 |
| 2019-12-20 | $49.20 | $49.50 | $49.18 | $49.48 | $49.48 | 263,929 |
| 2019-12-19 | $50.23 | $50.23 | $49.65 | $49.65 | $49.65 | 282,464 |
| 2019-12-18 | $51.00 | $51.00 | $50.60 | $50.93 | $50.93 | 121,122 |
| 2019-12-17 | $52.20 | $52.20 | $51.81 | $51.95 | $51.95 | 560,930 |
| 2019-12-16 | $51.75 | $52.42 | $51.75 | $52.31 | $52.31 | 587,323 |
| 2019-12-13 | $51.26 | $51.26 | $50.85 | $50.95 | $50.95 | 210,895 |
| 2019-12-12 | $51.38 | $52.04 | $51.38 | $51.88 | $51.88 | 236,618 |
| 2019-12-11 | $52.70 | $52.70 | $52.33 | $52.53 | $52.53 | 336,622 |
| 2019-12-10 | $53.15 | $53.24 | $52.80 | $52.95 | $52.95 | 500,583 |
| 2019-12-09 | $51.69 | $51.89 | $51.64 | $51.72 | $51.72 | 128,191 |
| 2019-12-06 | $50.33 | $50.58 | $50.16 | $50.55 | $50.55 | 87,517 |
| 2019-12-05 | $50.30 | $50.58 | $49.99 | $49.99 | $49.99 | 341,151 |
| 2019-12-04 | $50.65 | $51.06 | $50.65 | $50.73 | $50.73 | 229,438 |
| 2019-12-03 | $50.55 | $51.05 | $50.54 | $50.93 | $50.93 | 334,525 |
| 2019-12-02 | $49.38 | $50.80 | $49.38 | $50.04 | $50.04 | 391,965 |
| 2019-11-29 | $48.50 | $48.50 | $48.25 | $48.39 | $48.39 | 28,324 |
| 2019-11-27 | $48.63 | $48.82 | $48.63 | $48.80 | $48.80 | 103,935 |
| 2019-11-26 | $48.75 | $48.83 | $48.68 | $48.74 | $48.74 | 155,244 |
| 2019-11-25 | $48.33 | $48.85 | $48.33 | $48.84 | $48.84 | 315,962 |
| 2019-11-22 | $47.46 | $47.98 | $47.46 | $47.98 | $47.98 | 287,343 |
| 2019-11-21 | $49.21 | $49.29 | $48.41 | $48.68 | $48.68 | 1,293,709 |
| 2019-11-20 | $49.06 | $49.59 | $49.06 | $49.54 | $49.54 | 1,767,388 |
| 2019-11-19 | $48.54 | $48.89 | $48.54 | $48.77 | $48.77 | 309,173 |
| 2019-11-18 | $48.20 | $48.44 | $48.00 | $48.07 | $48.07 | 191,181 |
| 2019-11-15 | $47.70 | $47.79 | $47.38 | $47.42 | $47.42 | 321,595 |
| 2019-11-14 | $47.95 | $48.14 | $47.95 | $48.10 | $48.10 | 78,755 |
| 2019-11-13 | $48.15 | $48.38 | $48.09 | $48.15 | $48.15 | 99,912 |
| 2019-11-12 | $48.30 | $48.58 | $48.30 | $48.41 | $48.41 | 71,375 |
| 2019-11-11 | $47.86 | $48.12 | $47.86 | $48.10 | $48.10 | 78,981 |
| 2019-11-08 | $48.35 | $48.35 | $47.85 | $47.97 | $47.97 | 63,277 |
| 2019-11-07 | $48.26 | $48.39 | $48.16 | $48.16 | $48.16 | 97,670 |
| 2019-11-06 | $48.60 | $48.60 | $48.13 | $48.19 | $48.19 | 503,391 |
| 2019-11-05 | $49.21 | $49.52 | $49.12 | $49.35 | $49.35 | 1,528,868 |
| 2019-11-04 | $49.65 | $49.85 | $49.40 | $49.40 | $49.40 | 1,784,914 |
| 2019-11-01 | $48.25 | $49.90 | $48.25 | $49.61 | $49.61 | 2,369,213 |
| 2019-10-31 | $46.30 | $46.74 | $45.52 | $46.52 | $46.52 | 946,517 |
| 2019-10-30 | $44.10 | $44.33 | $43.88 | $44.06 | $44.06 | 663,692 |
| 2019-10-29 | $43.03 | $43.55 | $42.94 | $42.99 | $42.99 | 568,014 |
| 2019-10-28 | $42.68 | $42.68 | $42.52 | $42.55 | $42.55 | 221,547 |
| 2019-10-25 | $42.27 | $42.33 | $42.06 | $42.29 | $42.29 | 238,564 |
| 2019-10-24 | $43.48 | $43.90 | $43.41 | $43.58 | $43.58 | 281,608 |
| 2019-10-23 | $44.10 | $44.16 | $43.89 | $44.15 | $44.15 | 241,634 |
| 2019-10-22 | $44.13 | $44.38 | $44.10 | $44.27 | $44.27 | 125,733 |
| 2019-10-21 | $44.44 | $44.51 | $44.11 | $44.11 | $44.11 | 464,416 |
| 2019-10-18 | $44.72 | $44.72 | $44.29 | $44.44 | $44.44 | 179,507 |
| 2019-10-17 | $45.10 | $45.10 | $44.70 | $44.81 | $44.81 | 786,135 |
| 2019-10-16 | $46.23 | $46.30 | $45.88 | $45.93 | $45.93 | 314,314 |
| 2019-10-15 | $46.28 | $46.47 | $46.20 | $46.26 | $46.26 | 403,792 |
| 2019-10-14 | $46.20 | $46.68 | $46.15 | $46.17 | $46.17 | 224,153 |
| 2019-10-11 | $46.02 | $46.50 | $46.02 | $46.39 | $46.39 | 197,325 |
| 2019-10-10 | $46.55 | $46.94 | $46.55 | $46.75 | $46.75 | 263,980 |
| 2019-10-09 | $47.72 | $47.85 | $47.68 | $47.72 | $47.72 | 356,229 |
| 2019-10-08 | $47.28 | $47.29 | $46.68 | $46.68 | $46.68 | 426,475 |
| 2019-10-07 | $47.08 | $47.39 | $47.08 | $47.21 | $47.21 | 127,535 |
| 2019-10-04 | $47.74 | $48.03 | $47.61 | $48.03 | $48.03 | 286,743 |
| 2019-10-03 | $47.05 | $47.45 | $46.98 | $47.43 | $47.43 | 264,461 |
| 2019-10-02 | $47.51 | $47.64 | $46.80 | $47.05 | $47.05 | 277,425 |
| 2019-10-01 | $47.33 | $47.34 | $46.62 | $46.77 | $46.77 | 266,935 |
| 2019-09-30 | $46.47 | $46.70 | $46.20 | $46.63 | $46.63 | 174,587 |
| 2019-09-27 | $47.12 | $47.12 | $46.60 | $46.60 | $46.60 | 325,460 |
| 2019-09-26 | $47.45 | $47.45 | $46.87 | $47.28 | $47.28 | 308,648 |
| 2019-09-25 | $47.26 | $47.99 | $47.26 | $47.59 | $47.59 | 639,640 |
| 2019-09-24 | $48.91 | $49.20 | $47.31 | $47.60 | $47.60 | 747,611 |
| 2019-09-23 | $49.20 | $49.45 | $49.07 | $49.40 | $49.40 | 266,336 |
| 2019-09-20 | $49.38 | $49.90 | $49.15 | $49.26 | $49.26 | 527,638 |
| 2019-09-19 | $49.30 | $49.44 | $49.20 | $49.24 | $49.24 | 262,150 |
| 2019-09-18 | $49.12 | $49.12 | $48.72 | $49.11 | $49.11 | 221,170 |
| 2019-09-17 | $47.98 | $48.49 | $47.98 | $48.43 | $48.43 | 107,753 |
| 2019-09-16 | $48.04 | $48.27 | $47.81 | $47.90 | $47.90 | 115,714 |
| 2019-09-13 | $48.02 | $48.15 | $47.92 | $48.12 | $48.12 | 146,617 |
| 2019-09-12 | $47.98 | $48.27 | $47.94 | $48.00 | $48.00 | 199,134 |
| 2019-09-11 | $47.84 | $48.06 | $47.55 | $47.89 | $47.89 | 304,059 |
| 2019-09-10 | $48.88 | $48.88 | $48.23 | $48.42 | $48.42 | 241,189 |
| 2019-09-09 | $49.08 | $49.21 | $48.85 | $49.07 | $49.07 | 448,163 |
| 2019-09-06 | $48.52 | $48.52 | $48.29 | $48.41 | $48.41 | 87,795 |
| 2019-09-05 | $48.20 | $48.21 | $48.00 | $48.10 | $48.10 | 294,367 |
| 2019-09-04 | $48.77 | $48.80 | $48.20 | $48.53 | $48.53 | 496,243 |
| 2019-09-03 | $47.83 | $47.83 | $47.50 | $47.81 | $47.81 | 176,115 |
| 2019-08-30 | $47.15 | $47.52 | $47.11 | $47.25 | $47.25 | 71,922 |
| 2019-08-29 | $47.42 | $47.78 | $47.42 | $47.71 | $47.71 | 84,673 |
| 2019-08-28 | $47.61 | $47.77 | $47.36 | $47.63 | $47.63 | 127,805 |
| 2019-08-27 | $47.48 | $47.81 | $47.47 | $47.75 | $47.75 | 218,497 |
| 2019-08-26 | $47.20 | $47.50 | $47.17 | $47.46 | $47.46 | 101,033 |
| 2019-08-23 | $47.84 | $47.93 | $47.05 | $47.10 | $47.10 | 277,226 |
| 2019-08-22 | $47.43 | $47.43 | $46.73 | $46.95 | $46.95 | 115,807 |
| 2019-08-21 | $47.18 | $47.62 | $47.18 | $47.49 | $47.49 | 352,437 |
| 2019-08-20 | $46.83 | $47.00 | $46.65 | $46.73 | $46.73 | 112,774 |
| 2019-08-19 | $46.92 | $47.35 | $46.92 | $47.15 | $47.15 | 195,577 |
| 2019-08-16 | $46.63 | $47.09 | $46.50 | $47.05 | $47.05 | 157,598 |
| 2019-08-15 | $46.83 | $47.00 | $46.52 | $46.70 | $46.70 | 281,101 |
| 2019-08-14 | $46.30 | $46.59 | $46.00 | $46.08 | $46.08 | 365,211 |
| 2019-08-13 | $45.15 | $46.20 | $45.15 | $46.06 | $46.06 | 544,198 |
| 2019-08-12 | $46.68 | $46.68 | $45.89 | $46.02 | $46.02 | 152,682 |
| 2019-08-09 | $46.75 | $46.80 | $46.28 | $46.40 | $46.40 | 186,596 |
| 2019-08-08 | $46.38 | $47.08 | $46.25 | $47.04 | $47.04 | 346,987 |
| 2019-08-07 | $46.18 | $46.56 | $45.57 | $46.55 | $46.55 | 205,565 |
| 2019-08-06 | $45.56 | $45.90 | $45.41 | $45.89 | $45.89 | 209,209 |
| 2019-08-05 | $45.77 | $46.17 | $45.12 | $45.20 | $45.20 | 480,799 |
| 2019-08-02 | $47.10 | $47.29 | $46.26 | $46.53 | $46.53 | 246,886 |
| 2019-08-01 | $47.38 | $48.43 | $47.30 | $47.36 | $47.36 | 548,940 |
| 2019-07-31 | $46.35 | $46.85 | $46.15 | $46.19 | $46.19 | 603,277 |
| 2019-07-30 | $44.98 | $46.15 | $44.87 | $45.80 | $45.80 | 1,054,280 |
| 2019-07-29 | $46.53 | $46.53 | $46.11 | $46.53 | $46.53 | 229,185 |
| 2019-07-26 | $46.64 | $46.64 | $46.06 | $46.22 | $46.22 | 244,669 |
| 2019-07-25 | $46.17 | $46.60 | $45.74 | $45.82 | $45.82 | 424,090 |
| 2019-07-24 | $46.20 | $46.24 | $45.89 | $46.10 | $46.10 | 205,991 |
| 2019-07-23 | $46.25 | $46.32 | $46.05 | $46.22 | $46.22 | 263,183 |
| 2019-07-22 | $46.84 | $47.01 | $46.62 | $46.70 | $46.70 | 426,535 |
| 2019-07-19 | $47.84 | $47.84 | $47.51 | $47.54 | $47.54 | 131,707 |
| 2019-07-18 | $47.26 | $47.98 | $47.26 | $47.98 | $47.98 | 209,069 |
| 2019-07-17 | $47.77 | $47.77 | $47.46 | $47.46 | $47.46 | 212,343 |
| 2019-07-16 | $48.00 | $48.11 | $47.52 | $47.65 | $47.65 | 490,303 |
| 2019-07-15 | $48.26 | $48.41 | $48.06 | $48.11 | $48.11 | 193,975 |
| 2019-07-12 | $48.32 | $48.38 | $48.16 | $48.23 | $48.23 | 324,314 |
| 2019-07-11 | $48.30 | $48.68 | $48.05 | $48.31 | $48.31 | 644,459 |
| 2019-07-10 | $47.04 | $48.40 | $47.02 | $48.00 | $48.00 | 938,121 |
| 2019-07-09 | $46.17 | $46.45 | $46.17 | $46.41 | $46.41 | 106,998 |
| 2019-07-08 | $46.75 | $47.06 | $46.56 | $46.64 | $46.64 | 112,373 |
| 2019-07-05 | $46.52 | $47.00 | $46.45 | $46.77 | $46.77 | 287,434 |
| 2019-07-03 | $46.80 | $47.12 | $46.71 | $47.12 | $47.12 | 324,928 |
| 2019-07-02 | $46.27 | $46.36 | $46.12 | $46.23 | $46.23 | 111,328 |
| 2019-07-01 | $46.50 | $46.65 | $46.17 | $46.29 | $46.29 | 588,107 |
| 2019-06-28 | $45.64 | $45.82 | $45.57 | $45.77 | $45.77 | 302,448 |
| 2019-06-27 | $45.15 | $45.50 | $45.08 | $45.46 | $45.46 | 312,316 |
| 2019-06-26 | $44.53 | $44.64 | $43.64 | $44.00 | $44.00 | 479,230 |
| 2019-06-25 | $44.51 | $44.60 | $44.05 | $44.08 | $44.08 | 131,208 |
| 2019-06-24 | $44.52 | $44.60 | $44.27 | $44.51 | $44.51 | 243,448 |
| 2019-06-21 | $44.84 | $44.84 | $44.34 | $44.61 | $44.61 | 107,048 |
| 2019-06-20 | $45.10 | $45.14 | $44.65 | $44.96 | $44.96 | 198,097 |
| 2019-06-19 | $43.37 | $43.83 | $43.37 | $43.80 | $43.80 | 181,883 |
| 2019-06-18 | $43.75 | $44.20 | $43.75 | $44.20 | $44.20 | 226,789 |
| 2019-06-17 | $43.35 | $43.35 | $43.15 | $43.18 | $43.18 | 91,066 |
| 2019-06-14 | $43.25 | $43.25 | $42.97 | $43.15 | $43.15 | 149,601 |
| 2019-06-13 | $43.06 | $43.33 | $42.81 | $43.06 | $43.06 | 354,258 |
| 2019-06-12 | $43.60 | $43.64 | $43.02 | $43.10 | $43.10 | 561,652 |
| 2019-06-11 | $45.44 | $45.45 | $44.17 | $44.29 | $44.29 | 765,428 |
| 2019-06-10 | $45.65 | $45.98 | $45.32 | $45.39 | $45.39 | 638,384 |
| 2019-06-07 | $45.32 | $45.59 | $45.11 | $45.34 | $45.34 | 659,829 |
| 2019-06-06 | $44.70 | $44.71 | $44.35 | $44.64 | $44.64 | 146,976 |
| 2019-06-05 | $44.80 | $44.80 | $44.44 | $44.70 | $44.70 | 153,671 |
| 2019-06-04 | $43.99 | $44.35 | $43.51 | $44.33 | $44.33 | 220,404 |
| 2019-06-03 | $44.41 | $44.66 | $44.24 | $44.36 | $44.36 | 283,022 |
| 2019-05-31 | $44.93 | $44.93 | $44.00 | $44.14 | $44.14 | 311,064 |
| 2019-05-30 | $43.80 | $43.85 | $43.59 | $43.78 | $43.78 | 200,072 |
| 2019-05-29 | $44.68 | $44.68 | $43.86 | $44.15 | $44.15 | 238,145 |
| 2019-05-28 | $44.40 | $44.69 | $44.14 | $44.14 | $44.14 | 183,815 |
| 2019-05-24 | $44.53 | $44.65 | $44.39 | $44.61 | $44.61 | 470,447 |
| 2019-05-23 | $43.30 | $43.44 | $43.14 | $43.42 | $43.42 | 611,349 |
| 2019-05-22 | $42.98 | $43.34 | $42.97 | $43.25 | $43.25 | 494,149 |
| 2019-05-21 | $43.02 | $43.38 | $43.02 | $43.19 | $43.19 | 341,132 |
| 2019-05-20 | $42.77 | $43.17 | $42.56 | $42.77 | $42.77 | 264,607 |
| 2019-05-17 | $42.53 | $42.78 | $42.27 | $42.40 | $42.40 | 364,412 |
| 2019-05-16 | $41.70 | $42.71 | $41.70 | $42.40 | $42.40 | 430,893 |
| 2019-05-15 | $42.39 | $43.15 | $42.37 | $43.06 | $43.06 | 313,544 |
| 2019-05-14 | $42.07 | $42.78 | $42.07 | $42.64 | $42.64 | 295,972 |
| 2019-05-13 | $42.18 | $42.18 | $41.04 | $41.34 | $41.34 | 806,038 |
| 2019-05-10 | $41.75 | $42.75 | $41.60 | $42.63 | $42.63 | 526,935 |
| 2019-05-09 | $41.86 | $42.10 | $41.36 | $42.02 | $42.02 | 614,252 |
| 2019-05-08 | $41.60 | $42.92 | $41.60 | $42.46 | $42.46 | 605,774 |
| 2019-05-07 | $41.99 | $42.07 | $41.52 | $41.74 | $41.74 | 582,757 |
| 2019-05-06 | $42.46 | $43.38 | $42.37 | $43.36 | $43.36 | 297,913 |
| 2019-05-03 | $42.94 | $43.55 | $42.89 | $43.54 | $43.54 | 206,426 |
| 2019-05-02 | $42.90 | $43.06 | $42.65 | $42.94 | $42.94 | 157,263 |
| 2019-05-01 | $43.02 | $43.34 | $43.00 | $43.01 | $43.01 | 184,385 |
| 2019-04-30 | $42.82 | $43.21 | $42.82 | $43.08 | $43.08 | 216,763 |
| 2019-04-29 | $42.75 | $43.38 | $42.75 | $43.38 | $43.38 | 214,823 |
| 2019-04-26 | $42.48 | $43.09 | $42.45 | $43.05 | $43.05 | 674,264 |
| 2019-04-25 | $41.06 | $41.25 | $39.65 | $40.25 | $40.25 | 1,777,583 |
| 2019-04-24 | $42.42 | $42.75 | $41.95 | $42.20 | $42.20 | 589,828 |
| 2019-04-23 | $41.51 | $41.53 | $41.13 | $41.41 | $41.41 | 763,280 |
| 2019-04-22 | $43.09 | $43.09 | $42.78 | $42.94 | $42.94 | 939,951 |
| 2019-04-18 | $42.40 | $44.18 | $41.60 | $43.46 | $43.46 | 3,107,028 |
| 2019-04-17 | $38.85 | $39.00 | $38.53 | $38.72 | $38.72 | 404,697 |
| 2019-04-16 | $38.51 | $38.69 | $38.11 | $38.28 | $38.28 | 646,893 |
| 2019-04-15 | $38.17 | $38.20 | $37.95 | $37.97 | $37.97 | 464,027 |
| 2019-04-12 | $37.80 | $38.03 | $37.80 | $37.95 | $37.95 | 413,671 |
| 2019-04-11 | $36.73 | $37.00 | $36.66 | $36.75 | $36.75 | 126,790 |
| 2019-04-10 | $37.08 | $37.10 | $36.95 | $37.03 | $37.03 | 218,382 |
| 2019-04-09 | $36.95 | $37.21 | $36.95 | $37.08 | $37.08 | 271,277 |
| 2019-04-08 | $36.65 | $36.73 | $36.45 | $36.69 | $36.69 | 188,701 |
| 2019-04-05 | $37.00 | $37.57 | $36.87 | $37.37 | $37.37 | 455,453 |
| 2019-04-04 | $36.49 | $36.49 | $36.22 | $36.45 | $36.45 | 116,945 |
| 2019-04-03 | $36.38 | $36.74 | $36.34 | $36.57 | $36.57 | 294,937 |
| 2019-04-02 | $36.09 | $36.16 | $35.81 | $35.96 | $35.96 | 139,067 |
| 2019-04-01 | $36.08 | $36.14 | $35.85 | $36.12 | $36.12 | 248,239 |
| 2019-03-29 | $35.80 | $35.94 | $35.61 | $35.87 | $35.87 | 323,254 |
| 2019-03-28 | $36.10 | $36.14 | $35.84 | $36.14 | $36.14 | 157,826 |
| 2019-03-27 | $35.99 | $36.20 | $35.78 | $36.00 | $36.00 | 540,205 |
| 2019-03-26 | $36.12 | $36.35 | $36.00 | $36.25 | $36.25 | 672,014 |
| 2019-03-25 | $34.85 | $35.17 | $34.70 | $34.93 | $34.93 | 474,089 |
| 2019-03-22 | $34.40 | $34.59 | $34.01 | $34.10 | $34.10 | 206,926 |
| 2019-03-21 | $34.08 | $34.52 | $34.06 | $34.43 | $34.43 | 501,961 |
| 2019-03-20 | $34.03 | $34.41 | $33.99 | $34.10 | $34.10 | 445,613 |
| 2019-03-19 | $35.29 | $35.37 | $34.76 | $35.12 | $35.12 | 592,252 |
| 2019-03-18 | $35.75 | $35.97 | $35.70 | $35.89 | $35.89 | 287,962 |
| 2019-03-15 | $34.80 | $34.98 | $34.70 | $34.92 | $34.92 | 326,964 |
| 2019-03-14 | $33.92 | $34.04 | $33.90 | $33.95 | $33.95 | 216,854 |
| 2019-03-13 | $34.80 | $34.92 | $34.53 | $34.87 | $34.87 | 282,369 |
| 2019-03-12 | $34.35 | $34.47 | $34.10 | $34.29 | $34.29 | 411,414 |
| 2019-03-11 | $33.35 | $33.81 | $33.15 | $33.78 | $33.78 | 229,714 |
| 2019-03-08 | $33.28 | $33.43 | $33.06 | $33.40 | $33.40 | 178,470 |
| 2019-03-07 | $34.17 | $34.17 | $33.72 | $33.81 | $33.81 | 266,571 |
| 2019-03-06 | $34.55 | $34.79 | $34.55 | $34.65 | $34.65 | 148,908 |
| 2019-03-05 | $33.98 | $34.13 | $33.75 | $34.05 | $34.05 | 277,813 |
| 2019-03-04 | $34.05 | $34.14 | $33.52 | $33.71 | $33.71 | 685,285 |
| 2019-03-01 | $34.63 | $34.75 | $34.33 | $34.67 | $34.67 | 492,509 |
| 2019-02-28 | $34.40 | $34.50 | $34.09 | $34.25 | $34.25 | 946,510 |
| 2019-02-27 | $35.55 | $35.84 | $35.26 | $35.58 | $35.58 | 885,506 |
| 2019-02-26 | $34.37 | $34.80 | $34.33 | $34.77 | $34.77 | 673,761 |
| 2019-02-25 | $34.91 | $34.99 | $34.36 | $34.40 | $34.40 | 1,680,679 |
| 2019-02-22 | $34.83 | $36.04 | $34.65 | $35.54 | $35.54 | 1,890,976 |
| 2019-02-21 | $33.69 | $35.40 | $33.50 | $34.94 | $34.94 | 1,793,180 |
| 2019-02-20 | $33.30 | $33.62 | $33.26 | $33.35 | $33.35 | 404,444 |
| 2019-02-19 | $33.13 | $33.41 | $33.04 | $33.36 | $33.36 | 318,033 |
| 2019-02-15 | $33.12 | $33.67 | $33.12 | $33.66 | $33.66 | 186,580 |
| 2019-02-14 | $33.55 | $33.84 | $33.26 | $33.70 | $33.70 | 388,924 |
| 2019-02-13 | $33.88 | $33.90 | $33.66 | $33.81 | $33.81 | 263,440 |
| 2019-02-12 | $33.10 | $33.24 | $33.08 | $33.10 | $33.10 | 446,388 |
| 2019-02-11 | $32.98 | $32.98 | $32.02 | $32.61 | $32.61 | 525,996 |
| 2019-02-08 | $32.45 | $32.97 | $32.45 | $32.88 | $32.88 | 275,990 |
| 2019-02-07 | $33.19 | $33.28 | $32.93 | $33.26 | $33.26 | 345,056 |
| 2019-02-06 | $33.69 | $33.88 | $33.52 | $33.53 | $33.53 | 543,288 |
| 2019-02-05 | $35.78 | $35.87 | $35.59 | $35.84 | $35.84 | 222,545 |
| 2019-02-04 | $36.55 | $36.73 | $35.77 | $36.73 | $36.73 | 220,828 |
| 2019-02-01 | $35.25 | $35.67 | $35.20 | $35.42 | $35.42 | 572,818 |
| 2019-01-31 | $37.59 | $37.60 | $36.77 | $37.24 | $37.24 | 769,658 |
| 2019-01-30 | $38.00 | $38.75 | $38.00 | $38.70 | $38.70 | 428,372 |
| 2019-01-29 | $38.15 | $38.36 | $38.09 | $38.16 | $38.16 | 465,335 |
| 2019-01-28 | $37.32 | $37.45 | $36.64 | $37.00 | $37.00 | 469,846 |
| 2019-01-25 | $38.81 | $38.81 | $38.63 | $38.70 | $38.70 | 358,256 |
| 2019-01-24 | $38.78 | $38.81 | $38.50 | $38.75 | $38.75 | 163,812 |
| 2019-01-23 | $38.32 | $38.69 | $38.03 | $38.29 | $38.29 | 291,021 |
| 2019-01-22 | $38.30 | $38.61 | $37.92 | $38.02 | $38.02 | 600,320 |
| 2019-01-18 | $38.90 | $39.34 | $38.90 | $39.25 | $39.25 | 419,692 |
| 2019-01-17 | $37.93 | $38.36 | $37.72 | $38.10 | $38.10 | 292,965 |
| 2019-01-16 | $36.84 | $37.02 | $36.71 | $36.72 | $36.72 | 506,135 |
| 2019-01-15 | $36.21 | $36.84 | $36.00 | $36.72 | $36.72 | 696,080 |
| 2019-01-14 | $34.88 | $35.85 | $34.88 | $35.52 | $35.52 | 633,777 |
| 2019-01-11 | $34.85 | $34.95 | $34.63 | $34.84 | $34.84 | 144,862 |
| 2019-01-10 | $34.57 | $34.99 | $34.31 | $34.89 | $34.89 | 343,400 |
| 2019-01-09 | $35.30 | $35.56 | $35.25 | $35.50 | $35.50 | 298,756 |
| 2019-01-08 | $34.94 | $34.94 | $34.49 | $34.75 | $34.75 | 241,370 |
| 2019-01-07 | $33.92 | $34.67 | $33.92 | $34.41 | $34.41 | 244,898 |
| 2019-01-04 | $32.61 | $33.78 | $32.51 | $33.65 | $33.65 | 400,348 |
| 2019-01-03 | $33.34 | $33.64 | $33.04 | $33.25 | $33.25 | 210,811 |
| 2019-01-02 | $32.73 | $33.58 | $32.43 | $33.53 | $33.53 | 206,889 |
| 2018-12-31 | $33.30 | $33.30 | $32.47 | $33.10 | $33.10 | 298,180 |
| 2018-12-28 | $33.15 | $33.21 | $32.81 | $32.96 | $32.96 | 261,984 |
| 2018-12-27 | $32.56 | $32.90 | $32.13 | $32.90 | $32.90 | 238,666 |
| 2018-12-26 | $32.02 | $32.78 | $31.83 | $32.70 | $32.70 | 517,773 |
| 2018-12-24 | $32.05 | $32.22 | $31.38 | $31.53 | $31.53 | 245,201 |
| 2018-12-21 | $32.46 | $32.84 | $31.91 | $31.91 | $31.91 | 557,330 |
| 2018-12-20 | $33.63 | $34.07 | $33.49 | $33.92 | $33.92 | 744,136 |
| 2018-12-19 | $33.47 | $33.67 | $32.60 | $32.76 | $32.76 | 673,629 |
| 2018-12-18 | $34.60 | $34.70 | $34.31 | $34.49 | $34.49 | 243,571 |
| 2018-12-17 | $34.87 | $35.15 | $34.57 | $34.73 | $34.73 | 488,033 |
| 2018-12-14 | $35.05 | $35.32 | $35.05 | $35.13 | $35.13 | 355,847 |
| 2018-12-13 | $35.90 | $36.17 | $35.80 | $35.97 | $35.97 | 340,994 |
| 2018-12-12 | $36.00 | $36.24 | $35.89 | $35.90 | $35.90 | 1,079,841 |
| 2018-12-11 | $36.69 | $36.69 | $35.59 | $35.86 | $35.86 | 784,601 |
| 2018-12-10 | $36.19 | $36.58 | $35.83 | $36.30 | $36.30 | 598,943 |
| 2018-12-07 | $36.38 | $36.50 | $35.65 | $35.89 | $35.89 | 275,940 |
| 2018-12-06 | $35.30 | $35.69 | $34.68 | $35.60 | $35.60 | 665,812 |
| 2018-12-04 | $36.74 | $36.74 | $35.71 | $35.72 | $35.72 | 1,048,278 |
| 2018-12-03 | $38.50 | $38.50 | $38.10 | $38.40 | $38.40 | 357,660 |
| 2018-11-30 | $37.95 | $37.95 | $37.65 | $37.87 | $37.87 | 307,944 |
| 2018-11-29 | $38.32 | $38.59 | $38.27 | $38.38 | $38.38 | 247,197 |
| 2018-11-28 | $37.10 | $37.50 | $37.00 | $37.50 | $37.50 | 518,988 |
| 2018-11-27 | $36.21 | $36.21 | $35.81 | $36.10 | $36.10 | 182,569 |
| 2018-11-26 | $36.11 | $36.35 | $35.94 | $36.19 | $36.19 | 270,144 |
| 2018-11-23 | $34.95 | $35.14 | $34.60 | $35.03 | $35.03 | 184,788 |
| 2018-11-21 | $34.51 | $35.03 | $34.11 | $34.82 | $34.82 | 545,513 |
| 2018-11-20 | $34.25 | $34.40 | $33.90 | $33.95 | $33.95 | 564,357 |
| 2018-11-19 | $36.78 | $36.78 | $36.00 | $36.14 | $36.14 | 373,040 |
| 2018-11-16 | $35.15 | $36.30 | $34.96 | $36.00 | $36.00 | 611,571 |
| 2018-11-15 | $38.30 | $38.75 | $38.11 | $38.52 | $38.52 | 424,149 |
| 2018-11-14 | $39.11 | $39.11 | $38.42 | $38.67 | $38.67 | 196,527 |
| 2018-11-13 | $38.67 | $39.12 | $38.66 | $38.73 | $38.73 | 209,142 |
| 2018-11-12 | $39.78 | $39.78 | $38.90 | $38.91 | $38.91 | 380,818 |
| 2018-11-09 | $39.85 | $40.18 | $39.70 | $40.10 | $40.10 | 1,079,832 |
| 2018-11-08 | $40.92 | $41.14 | $40.74 | $40.83 | $40.83 | 88,660 |
| 2018-11-07 | $39.81 | $40.37 | $39.81 | $40.31 | $40.31 | 178,386 |
| 2018-11-06 | $38.72 | $39.12 | $38.72 | $38.90 | $38.90 | 154,834 |
| 2018-11-05 | $38.76 | $38.98 | $38.59 | $38.71 | $38.71 | 213,523 |
| 2018-11-02 | $39.67 | $39.76 | $38.90 | $39.24 | $39.24 | 154,926 |
| 2018-11-01 | $39.25 | $39.42 | $38.82 | $39.39 | $39.39 | 268,224 |
| 2018-10-31 | $38.51 | $39.44 | $38.18 | $39.13 | $39.13 | 531,242 |
| 2018-10-30 | $38.35 | $38.50 | $36.76 | $37.40 | $37.40 | 1,046,267 |
| 2018-10-29 | $39.10 | $39.10 | $37.55 | $38.14 | $38.14 | 590,326 |
| 2018-10-26 | $38.70 | $39.12 | $38.42 | $38.88 | $38.88 | 155,962 |
| 2018-10-25 | $39.81 | $40.41 | $39.63 | $40.18 | $40.18 | 688,474 |
| 2018-10-24 | $41.27 | $41.27 | $40.03 | $40.08 | $40.08 | 266,041 |
| 2018-10-23 | $41.35 | $41.80 | $41.08 | $41.65 | $41.65 | 174,784 |
| 2018-10-22 | $42.29 | $42.29 | $41.82 | $41.93 | $41.93 | 107,614 |
| 2018-10-19 | $42.51 | $42.51 | $41.72 | $41.75 | $41.75 | 442,068 |
| 2018-10-18 | $44.00 | $44.29 | $43.30 | $43.43 | $43.43 | 102,393 |
| 2018-10-17 | $44.30 | $44.56 | $43.82 | $44.10 | $44.10 | 148,876 |
| 2018-10-16 | $44.05 | $44.58 | $44.05 | $44.56 | $44.56 | 226,017 |
| 2018-10-15 | $43.96 | $43.96 | $43.45 | $43.60 | $43.60 | 269,785 |
| 2018-10-12 | $43.76 | $44.48 | $43.58 | $44.10 | $44.10 | 513,003 |
| 2018-10-11 | $42.61 | $43.28 | $42.43 | $42.79 | $42.79 | 493,175 |
| 2018-10-10 | $44.00 | $44.26 | $43.10 | $43.15 | $43.15 | 292,408 |
| 2018-10-09 | $44.18 | $44.54 | $44.00 | $44.40 | $44.40 | 154,730 |
| 2018-10-08 | $45.00 | $45.23 | $44.59 | $44.87 | $44.87 | 160,917 |
| 2018-10-05 | $45.17 | $45.39 | $44.83 | $45.15 | $45.15 | 138,757 |
| 2018-10-04 | $44.93 | $45.00 | $43.81 | $44.20 | $44.20 | 427,525 |
| 2018-10-03 | $45.75 | $45.75 | $45.43 | $45.50 | $45.50 | 125,830 |
| 2018-10-02 | $46.31 | $46.50 | $46.10 | $46.32 | $46.32 | 126,987 |
| 2018-10-01 | $46.05 | $46.48 | $46.05 | $46.36 | $46.36 | 154,705 |
| 2018-09-28 | $45.55 | $45.70 | $45.40 | $45.47 | $45.47 | 170,157 |
| 2018-09-27 | $45.76 | $45.76 | $45.30 | $45.55 | $45.55 | 216,678 |
| 2018-09-26 | $45.45 | $46.00 | $45.45 | $45.72 | $45.72 | 139,288 |
| 2018-09-25 | $46.30 | $46.30 | $45.91 | $46.12 | $46.12 | 213,142 |
| 2018-09-24 | $46.28 | $46.28 | $45.77 | $45.83 | $45.83 | 368,049 |
| 2018-09-21 | $46.39 | $46.42 | $45.97 | $46.21 | $46.21 | 347,930 |
| 2018-09-20 | $46.61 | $46.85 | $45.75 | $46.15 | $46.15 | 989,032 |
| 2018-09-19 | $44.50 | $44.75 | $44.32 | $44.64 | $44.64 | 257,368 |
| 2018-09-18 | $43.52 | $44.36 | $43.52 | $44.12 | $44.12 | 451,731 |
| 2018-09-17 | $42.70 | $42.89 | $42.58 | $42.73 | $42.73 | 146,090 |
| 2018-09-14 | $42.71 | $42.88 | $42.26 | $42.60 | $42.60 | 344,947 |
| 2018-09-13 | $43.55 | $44.05 | $43.53 | $43.60 | $43.60 | 346,750 |
| 2018-09-12 | $44.01 | $44.54 | $43.95 | $44.51 | $44.51 | 263,108 |
| 2018-09-11 | $43.76 | $44.14 | $43.68 | $44.02 | $44.02 | 195,148 |
| 2018-09-10 | $43.68 | $43.69 | $43.48 | $43.55 | $43.55 | 52,677 |
| 2018-09-07 | $43.12 | $43.72 | $43.12 | $43.48 | $43.48 | 214,213 |
| 2018-09-06 | $43.10 | $43.11 | $42.69 | $43.05 | $43.05 | 285,680 |
| 2018-09-05 | $44.09 | $44.10 | $43.18 | $43.39 | $43.39 | 738,491 |
| 2018-09-04 | $44.68 | $44.68 | $44.19 | $44.32 | $44.32 | 247,235 |
| 2018-08-31 | $45.01 | $45.25 | $44.89 | $44.95 | $44.95 | 336,136 |
| 2018-08-30 | $44.46 | $44.78 | $44.33 | $44.74 | $44.74 | 563,038 |
| 2018-08-29 | $44.07 | $44.20 | $43.96 | $44.09 | $44.09 | 204,557 |
| 2018-08-28 | $43.42 | $43.72 | $43.42 | $43.55 | $43.55 | 193,174 |
| 2018-08-27 | $43.70 | $43.85 | $43.70 | $43.81 | $43.81 | 185,978 |
| 2018-08-24 | $42.61 | $42.74 | $42.35 | $42.70 | $42.70 | 129,452 |
| 2018-08-23 | $42.35 | $42.35 | $41.93 | $42.08 | $42.08 | 316,538 |
| 2018-08-22 | $42.75 | $42.80 | $42.50 | $42.70 | $42.70 | 134,356 |
| 2018-08-21 | $43.86 | $43.86 | $41.78 | $42.17 | $42.17 | 142,544 |
| 2018-08-20 | $41.60 | $41.82 | $41.50 | $41.71 | $41.71 | 224,670 |
| 2018-08-17 | $39.50 | $40.33 | $39.50 | $40.26 | $40.26 | 164,615 |
| 2018-08-16 | $39.05 | $39.20 | $38.84 | $39.07 | $39.07 | 216,183 |
| 2018-08-15 | $39.28 | $39.30 | $38.81 | $38.93 | $38.93 | 486,938 |
| 2018-08-14 | $40.38 | $40.58 | $40.25 | $40.32 | $40.32 | 255,774 |
| 2018-08-13 | $40.26 | $40.76 | $40.26 | $40.53 | $40.53 | 255,568 |
| 2018-08-10 | $41.07 | $41.07 | $40.80 | $40.91 | $40.91 | 299,162 |
| 2018-08-09 | $42.01 | $42.08 | $41.89 | $41.91 | $41.91 | 224,935 |
| 2018-08-08 | $41.94 | $41.96 | $41.58 | $41.58 | $41.58 | 403,799 |
| 2018-08-07 | $41.98 | $42.12 | $41.90 | $41.99 | $41.99 | 273,612 |
| 2018-08-06 | $41.31 | $41.66 | $41.08 | $41.64 | $41.64 | 420,032 |
| 2018-08-03 | $43.03 | $43.26 | $42.63 | $43.26 | $43.26 | 165,172 |
| 2018-08-02 | $42.90 | $43.15 | $42.52 | $43.10 | $43.10 | 169,302 |
| 2018-08-01 | $43.38 | $43.80 | $43.38 | $43.78 | $43.78 | 408,394 |
| 2018-07-31 | $42.50 | $42.95 | $41.95 | $42.67 | $42.67 | 567,812 |
| 2018-07-30 | $42.10 | $42.35 | $40.48 | $41.20 | $41.20 | 1,742,360 |
| 2018-07-27 | $42.63 | $42.68 | $42.12 | $42.30 | $42.30 | 204,882 |
| 2018-07-26 | $42.22 | $42.45 | $42.15 | $42.18 | $42.18 | 209,831 |
| 2018-07-25 | $41.75 | $42.20 | $41.53 | $42.15 | $42.15 | 182,853 |
| 2018-07-24 | $41.48 | $41.82 | $41.48 | $41.60 | $41.60 | 342,442 |
| 2018-07-23 | $40.79 | $41.05 | $40.79 | $40.90 | $40.90 | 116,430 |
| 2018-07-20 | $41.53 | $41.68 | $41.34 | $41.58 | $41.58 | 105,088 |
| 2018-07-19 | $41.05 | $41.65 | $40.85 | $41.43 | $41.43 | 567,023 |
| 2018-07-18 | $40.65 | $40.93 | $40.61 | $40.78 | $40.78 | 519,223 |
| 2018-07-17 | $41.66 | $41.80 | $41.52 | $41.80 | $41.80 | 333,804 |
| 2018-07-16 | $41.50 | $42.08 | $41.50 | $42.04 | $42.04 | 534,522 |
| 2018-07-13 | $40.22 | $40.61 | $40.22 | $40.33 | $40.33 | 209,565 |
| 2018-07-12 | $39.71 | $40.00 | $39.71 | $39.98 | $39.98 | 217,883 |
| 2018-07-11 | $40.00 | $40.00 | $39.61 | $39.69 | $39.69 | 230,109 |
| 2018-07-10 | $39.99 | $40.12 | $39.69 | $40.01 | $40.01 | 244,578 |
| 2018-07-09 | $40.53 | $41.00 | $40.35 | $40.94 | $40.94 | 325,178 |
| 2018-07-06 | $39.30 | $39.40 | $39.06 | $39.37 | $39.37 | 454,761 |
| 2018-07-05 | $39.40 | $39.85 | $39.19 | $39.57 | $39.57 | 385,632 |
| 2018-07-03 | $40.99 | $41.15 | $40.76 | $40.76 | $40.76 | 154,970 |
| 2018-07-02 | $40.22 | $40.40 | $40.03 | $40.26 | $40.26 | 271,691 |
| 2018-06-29 | $40.85 | $41.14 | $40.70 | $40.79 | $40.79 | 538,622 |
| 2018-06-28 | $40.62 | $41.05 | $40.53 | $41.02 | $41.02 | 366,358 |
| 2018-06-27 | $40.53 | $40.56 | $39.90 | $39.93 | $39.93 | 478,210 |
| 2018-06-26 | $40.80 | $41.18 | $40.78 | $40.98 | $40.98 | 170,274 |
| 2018-06-25 | $41.40 | $41.40 | $40.53 | $40.71 | $40.71 | 233,121 |
| 2018-06-22 | $41.99 | $41.99 | $41.39 | $41.44 | $41.44 | 168,694 |
| 2018-06-21 | $41.51 | $41.79 | $41.25 | $41.26 | $41.26 | 284,567 |
| 2018-06-20 | $41.77 | $42.03 | $41.53 | $41.75 | $41.75 | 729,785 |
| 2018-06-19 | $40.56 | $41.03 | $40.56 | $40.88 | $40.88 | 644,824 |
| 2018-06-18 | $41.81 | $41.85 | $41.24 | $41.65 | $41.65 | 923,037 |
| 2018-06-15 | $42.62 | $43.04 | $42.59 | $42.99 | $42.99 | 1,107,737 |
| 2018-06-14 | $42.82 | $42.94 | $42.42 | $42.56 | $42.56 | 961,964 |
| 2018-06-13 | $44.17 | $44.43 | $44.05 | $44.33 | $44.33 | 880,138 |
| 2018-06-12 | $47.55 | $48.64 | $47.03 | $47.08 | $47.08 | 850,051 |
| 2018-06-11 | $47.50 | $47.93 | $47.21 | $47.63 | $47.63 | 377,002 |
| 2018-06-08 | $47.11 | $47.54 | $47.11 | $47.52 | $47.52 | 346,069 |
| 2018-06-07 | $46.57 | $46.74 | $46.17 | $46.31 | $46.31 | 515,400 |
| 2018-06-06 | $45.03 | $45.28 | $44.90 | $45.09 | $45.09 | 726,387 |
| 2018-06-05 | $46.71 | $46.80 | $46.56 | $46.77 | $46.77 | 453,806 |
| 2018-06-04 | $46.88 | $47.31 | $46.84 | $47.05 | $47.05 | 959,646 |
| 2018-06-01 | $49.43 | $50.36 | $49.36 | $50.05 | $50.05 | 600,444 |
| 2018-05-31 | $51.32 | $51.56 | $51.00 | $51.04 | $51.04 | 319,019 |
| 2018-05-30 | $51.11 | $51.63 | $50.80 | $51.34 | $51.34 | 491,318 |
| 2018-05-29 | $48.15 | $48.60 | $48.15 | $48.40 | $48.40 | 346,663 |
| 2018-05-25 | $48.29 | $48.53 | $48.13 | $48.24 | $48.24 | 360,711 |
| 2018-05-24 | $48.40 | $48.64 | $47.60 | $47.92 | $47.92 | 809,127 |
| 2018-05-23 | $49.02 | $49.27 | $48.95 | $49.20 | $49.20 | 335,486 |
| 2018-05-22 | $49.98 | $50.10 | $49.75 | $49.76 | $49.76 | 254,042 |
| 2018-05-21 | $50.14 | $50.27 | $49.89 | $49.91 | $49.91 | 279,058 |
| 2018-05-18 | $51.64 | $51.64 | $51.16 | $51.17 | $51.17 | 436,651 |
| 2018-05-17 | $52.41 | $52.69 | $52.32 | $52.50 | $52.50 | 67,225 |
| 2018-05-16 | $51.64 | $52.26 | $51.64 | $52.18 | $52.18 | 128,598 |
| 2018-05-15 | $52.00 | $52.26 | $51.92 | $52.01 | $52.01 | 203,722 |
| 2018-05-14 | $52.55 | $52.64 | $52.22 | $52.26 | $52.26 | 173,189 |
| 2018-05-11 | $52.60 | $52.93 | $52.60 | $52.65 | $52.65 | 314,026 |
| 2018-05-10 | $51.79 | $52.42 | $51.79 | $52.15 | $52.15 | 543,910 |
| 2018-05-09 | $52.87 | $53.25 | $52.60 | $53.15 | $53.15 | 471,712 |
| 2018-05-08 | $53.95 | $54.48 | $53.65 | $54.42 | $54.42 | 477,195 |
| 2018-05-07 | $53.20 | $53.64 | $53.09 | $53.53 | $53.53 | 192,650 |
| 2018-05-04 | $52.27 | $53.42 | $52.27 | $53.41 | $53.41 | 187,805 |
| 2018-05-03 | $52.15 | $52.60 | $52.02 | $52.57 | $52.57 | 167,448 |
| 2018-05-02 | $52.12 | $52.90 | $52.01 | $52.02 | $52.02 | 297,732 |
| 2018-05-01 | $52.50 | $53.00 | $52.26 | $53.00 | $53.00 | 283,120 |
| 2018-04-30 | $52.50 | $52.72 | $52.38 | $52.48 | $52.48 | 121,516 |
| 2018-04-27 | $52.85 | $53.00 | $52.32 | $52.43 | $52.43 | 402,815 |
| 2018-04-26 | $51.28 | $51.56 | $50.70 | $51.56 | $51.56 | 776,596 |
| 2018-04-25 | $53.03 | $53.24 | $52.40 | $52.85 | $52.85 | 451,444 |
| 2018-04-24 | $53.21 | $53.25 | $51.68 | $52.02 | $52.02 | 574,309 |
| 2018-04-23 | $53.62 | $53.65 | $53.05 | $53.45 | $53.45 | 315,125 |
| 2018-04-20 | $53.40 | $53.40 | $52.72 | $53.27 | $53.27 | 621,432 |
| 2018-04-19 | $51.25 | $51.38 | $50.77 | $51.20 | $51.20 | 245,353 |
| 2018-04-18 | $51.68 | $51.90 | $51.50 | $51.81 | $51.81 | 219,200 |
| 2018-04-17 | $51.76 | $52.02 | $51.51 | $51.68 | $51.68 | 1,810,832 |
| 2018-04-16 | $52.48 | $52.48 | $51.65 | $51.85 | $51.85 | 373,991 |
| 2018-04-13 | $52.67 | $52.90 | $52.29 | $52.43 | $52.43 | 190,294 |
| 2018-04-12 | $52.59 | $52.86 | $52.35 | $52.78 | $52.78 | 259,290 |
| 2018-04-11 | $52.40 | $52.52 | $52.04 | $52.24 | $52.24 | 267,703 |
| 2018-04-10 | $52.75 | $52.83 | $52.30 | $52.73 | $52.73 | 545,083 |
| 2018-04-09 | $52.73 | $53.50 | $52.73 | $52.91 | $52.91 | 258,075 |
| 2018-04-06 | $52.74 | $52.99 | $51.30 | $51.78 | $51.78 | 529,390 |
| 2018-04-05 | $53.17 | $53.45 | $53.00 | $53.03 | $53.03 | 311,898 |
| 2018-04-04 | $53.18 | $53.68 | $52.61 | $53.63 | $53.63 | 479,003 |
| 2018-04-03 | $54.46 | $54.83 | $54.22 | $54.79 | $54.79 | 178,380 |
| 2018-04-02 | $55.98 | $55.98 | $54.75 | $55.11 | $55.11 | 403,152 |
| 2018-03-29 | $54.90 | $55.59 | $54.71 | $55.51 | $55.51 | 165,146 |
| 2018-03-28 | $54.75 | $55.18 | $54.21 | $54.41 | $54.41 | 277,573 |
| 2018-03-27 | $56.56 | $56.92 | $55.12 | $55.35 | $55.35 | 367,952 |
| 2018-03-26 | $56.28 | $57.08 | $56.03 | $57.00 | $57.00 | 260,488 |
| 2018-03-23 | $56.61 | $57.05 | $56.18 | $56.25 | $56.25 | 239,394 |
| 2018-03-22 | $57.78 | $57.78 | $56.46 | $56.50 | $56.50 | 261,276 |
| 2018-03-21 | $57.16 | $57.32 | $56.89 | $57.02 | $57.02 | 179,354 |
| 2018-03-20 | $56.32 | $57.16 | $56.32 | $57.05 | $57.05 | 196,571 |
| 2018-03-19 | $56.55 | $57.00 | $56.30 | $56.40 | $56.40 | 611,557 |
| 2018-03-16 | $57.25 | $57.95 | $57.25 | $57.71 | $57.71 | 133,580 |
| 2018-03-15 | $57.44 | $57.96 | $57.40 | $57.90 | $57.90 | 566,291 |
| 2018-03-14 | $57.10 | $57.10 | $56.48 | $56.50 | $56.50 | 108,869 |
| 2018-03-13 | $57.45 | $57.45 | $56.34 | $56.64 | $56.64 | 218,282 |
| 2018-03-12 | $56.92 | $57.23 | $56.47 | $56.60 | $56.60 | 386,240 |
| 2018-03-09 | $56.65 | $57.35 | $56.58 | $57.30 | $57.30 | 265,521 |
| 2018-03-08 | $57.00 | $57.04 | $56.51 | $56.85 | $56.85 | 252,077 |
| 2018-03-07 | $55.02 | $55.47 | $54.60 | $55.45 | $55.45 | 479,728 |
| 2018-03-06 | $56.28 | $56.52 | $56.05 | $56.52 | $56.52 | 171,421 |
| 2018-03-05 | $54.60 | $55.53 | $54.45 | $55.48 | $55.48 | 272,752 |
| 2018-03-02 | $56.25 | $57.46 | $56.20 | $57.44 | $57.44 | 321,710 |
| 2018-03-01 | $55.74 | $56.46 | $55.00 | $55.30 | $55.30 | 302,726 |
| 2018-02-28 | $57.22 | $57.55 | $56.90 | $57.05 | $57.05 | 159,044 |
| 2018-02-27 | $57.45 | $57.71 | $56.83 | $56.86 | $56.86 | 277,463 |
| 2018-02-26 | $57.20 | $57.40 | $56.92 | $57.40 | $57.40 | 195,730 |
| 2018-02-23 | $56.63 | $56.95 | $56.10 | $56.91 | $56.91 | 345,589 |
| 2018-02-22 | $55.48 | $55.55 | $54.79 | $55.20 | $55.20 | 244,464 |
| 2018-02-21 | $55.59 | $55.80 | $55.27 | $55.31 | $55.31 | 513,412 |
| 2018-02-20 | $54.31 | $54.97 | $54.19 | $54.25 | $54.25 | 452,141 |
| 2018-02-16 | $54.13 | $54.32 | $53.92 | $54.15 | $54.15 | 228,159 |
| 2018-02-15 | $54.00 | $54.20 | $53.55 | $54.05 | $54.05 | 323,514 |
| 2018-02-14 | $51.29 | $52.82 | $51.04 | $52.82 | $52.82 | 313,796 |
| 2018-02-13 | $51.32 | $51.88 | $51.11 | $51.79 | $51.79 | 335,057 |
| 2018-02-12 | $50.45 | $51.55 | $50.40 | $51.25 | $51.25 | 432,868 |
| 2018-02-09 | $49.80 | $50.25 | $48.25 | $50.24 | $50.24 | 526,910 |
| 2018-02-08 | $50.85 | $50.85 | $49.10 | $49.30 | $49.30 | 709,090 |
| 2018-02-07 | $52.35 | $52.44 | $51.58 | $51.65 | $51.65 | 470,967 |
| 2018-02-06 | $50.58 | $52.54 | $50.35 | $52.45 | $52.45 | 790,665 |
| 2018-02-05 | $52.66 | $53.37 | $51.49 | $51.49 | $51.49 | 546,415 |
| 2018-02-02 | $53.23 | $53.52 | $52.50 | $52.52 | $52.52 | 527,235 |
| 2018-02-01 | $54.80 | $55.24 | $54.30 | $55.15 | $55.15 | 745,551 |
| 2018-01-31 | $57.84 | $58.45 | $56.85 | $57.08 | $57.08 | 1,973,133 |
| 2018-01-30 | $53.94 | $54.00 | $53.03 | $53.38 | $53.38 | 499,901 |
| 2018-01-29 | $55.00 | $55.09 | $54.49 | $54.73 | $54.73 | 236,502 |
| 2018-01-26 | $55.29 | $56.01 | $55.04 | $56.01 | $56.01 | 377,776 |
| 2018-01-25 | $55.00 | $55.26 | $54.75 | $54.82 | $54.82 | 529,554 |
| 2018-01-24 | $55.26 | $55.61 | $54.39 | $55.07 | $55.07 | 630,138 |
| 2018-01-23 | $56.00 | $56.07 | $55.61 | $55.90 | $55.90 | 693,523 |
| 2018-01-22 | $54.93 | $55.01 | $54.40 | $54.83 | $54.83 | 372,645 |
| 2018-01-19 | $54.60 | $54.75 | $54.33 | $54.70 | $54.70 | 652,394 |
| 2018-01-18 | $52.39 | $52.80 | $52.35 | $52.69 | $52.69 | 699,897 |
| 2018-01-17 | $50.90 | $51.75 | $50.90 | $51.53 | $51.53 | 674,495 |
| 2018-01-16 | $51.10 | $51.10 | $49.80 | $49.98 | $49.98 | 483,370 |
| 2018-01-12 | $50.18 | $50.50 | $49.59 | $50.40 | $50.40 | 372,481 |
| 2018-01-11 | $49.71 | $49.74 | $49.39 | $49.71 | $49.71 | 176,635 |
| 2018-01-10 | $49.00 | $49.41 | $48.90 | $49.37 | $49.37 | 435,991 |
| 2018-01-09 | $48.05 | $48.05 | $47.65 | $47.99 | $47.99 | 361,130 |
| 2018-01-08 | $47.65 | $47.65 | $47.16 | $47.57 | $47.57 | 150,717 |
| 2018-01-05 | $47.20 | $47.43 | $46.81 | $47.43 | $47.43 | 294,405 |
| 2018-01-04 | $48.19 | $48.55 | $47.90 | $48.54 | $48.54 | 335,744 |
| 2018-01-03 | $45.85 | $46.95 | $45.85 | $46.94 | $46.94 | 379,164 |
| 2018-01-02 | $45.21 | $45.95 | $45.21 | $45.90 | $45.90 | 303,159 |
| 2017-12-29 | $45.50 | $45.70 | $44.60 | $45.07 | $45.07 | 435,302 |
| 2017-12-28 | $45.74 | $45.74 | $45.38 | $45.40 | $45.40 | 203,902 |
| 2017-12-27 | $46.16 | $46.81 | $46.16 | $46.40 | $46.40 | 290,625 |
| 2017-12-26 | $45.64 | $46.25 | $45.64 | $45.78 | $45.78 | 194,872 |
| 2017-12-22 | $46.54 | $46.87 | $46.50 | $46.68 | $46.68 | 123,983 |
| 2017-12-21 | $46.65 | $46.66 | $46.35 | $46.63 | $46.63 | 122,688 |
| 2017-12-20 | $46.68 | $46.79 | $46.17 | $46.34 | $46.34 | 206,686 |
| 2017-12-19 | $47.58 | $47.58 | $47.05 | $47.06 | $47.06 | 221,575 |
| 2017-12-18 | $48.13 | $48.13 | $47.80 | $47.94 | $47.94 | 181,773 |
| 2017-12-15 | $48.00 | $48.28 | $47.80 | $48.26 | $48.26 | 167,550 |
| 2017-12-14 | $47.80 | $47.84 | $47.60 | $47.78 | $47.78 | 436,083 |
| 2017-12-13 | $48.30 | $48.77 | $48.30 | $48.73 | $48.73 | 202,629 |
| 2017-12-12 | $48.57 | $48.57 | $47.85 | $48.03 | $48.03 | 703,841 |
| 2017-12-11 | $48.59 | $48.99 | $48.59 | $48.98 | $48.98 | 338,248 |
| 2017-12-08 | $48.28 | $48.48 | $48.18 | $48.30 | $48.30 | 234,744 |
| 2017-12-07 | $49.40 | $50.03 | $49.25 | $49.84 | $49.84 | 672,489 |
| 2017-12-06 | $47.87 | $48.57 | $47.80 | $48.39 | $48.39 | 484,590 |
| 2017-12-05 | $47.63 | $48.21 | $47.37 | $47.75 | $47.75 | 713,359 |
| 2017-12-04 | $49.33 | $49.52 | $48.10 | $48.52 | $48.52 | 480,975 |
| 2017-12-01 | $50.26 | $50.51 | $49.88 | $50.26 | $50.26 | 391,988 |
| 2017-11-30 | $50.51 | $51.23 | $50.51 | $50.98 | $50.98 | 868,057 |
| 2017-11-29 | $52.13 | $52.63 | $50.75 | $50.90 | $50.90 | 714,999 |
| 2017-11-28 | $53.10 | $53.34 | $52.86 | $53.22 | $53.22 | 377,877 |
| 2017-11-27 | $53.41 | $53.96 | $53.41 | $53.44 | $53.44 | 355,927 |
| 2017-11-24 | $52.16 | $52.60 | $52.16 | $52.55 | $52.55 | 387,213 |
| 2017-11-22 | $50.40 | $50.56 | $50.19 | $50.55 | $50.55 | 281,237 |
| 2017-11-21 | $49.95 | $50.00 | $49.71 | $49.83 | $49.83 | 223,551 |
| 2017-11-20 | $49.91 | $50.18 | $49.81 | $50.06 | $50.06 | 137,533 |
| 2017-11-17 | $49.83 | $49.88 | $49.65 | $49.65 | $49.65 | 287,991 |
| 2017-11-16 | $49.69 | $49.88 | $49.53 | $49.78 | $49.78 | 358,445 |
| 2017-11-15 | $47.67 | $47.96 | $47.55 | $47.73 | $47.73 | 304,179 |
| 2017-11-14 | $49.39 | $49.80 | $49.08 | $49.40 | $49.40 | 404,281 |
| 2017-11-13 | $48.41 | $48.77 | $48.22 | $48.67 | $48.67 | 372,141 |
| 2017-11-10 | $48.25 | $48.88 | $48.05 | $48.43 | $48.43 | 460,839 |
| 2017-11-09 | $47.14 | $47.22 | $46.55 | $46.80 | $46.80 | 457,754 |
| 2017-11-08 | $47.70 | $47.94 | $47.60 | $47.94 | $47.94 | 170,727 |
| 2017-11-07 | $47.10 | $47.34 | $46.86 | $46.91 | $46.91 | 396,997 |
| 2017-11-06 | $46.84 | $46.84 | $46.60 | $46.79 | $46.79 | 348,113 |
| 2017-11-03 | $47.30 | $47.34 | $46.95 | $47.22 | $47.22 | 388,778 |
| 2017-11-02 | $47.34 | $47.34 | $46.90 | $47.20 | $47.20 | 277,302 |
| 2017-11-01 | $48.02 | $48.02 | $47.42 | $47.50 | $47.50 | 613,495 |
| 2017-10-31 | $48.70 | $49.61 | $48.60 | $48.65 | $48.65 | 604,988 |
| 2017-10-30 | $49.26 | $51.74 | $49.08 | $50.88 | $50.88 | 1,263,952 |
| 2017-10-27 | $46.80 | $47.70 | $46.80 | $47.66 | $47.66 | 507,266 |
| 2017-10-26 | $46.60 | $46.80 | $46.42 | $46.77 | $46.77 | 304,973 |
| 2017-10-25 | $48.00 | $48.10 | $47.05 | $47.50 | $47.50 | 1,426,796 |
| 2017-10-24 | $48.56 | $48.80 | $48.55 | $48.71 | $48.71 | 288,892 |
| 2017-10-23 | $48.34 | $48.53 | $48.06 | $48.50 | $48.50 | 551,826 |
| 2017-10-20 | $48.18 | $48.44 | $48.01 | $48.30 | $48.30 | 254,692 |
| 2017-10-19 | $47.92 | $48.18 | $47.79 | $48.03 | $48.03 | 122,552 |
| 2017-10-18 | $47.80 | $47.80 | $47.49 | $47.53 | $47.53 | 636,874 |
| 2017-10-17 | $48.66 | $48.77 | $48.55 | $48.68 | $48.68 | 234,820 |
| 2017-10-16 | $49.62 | $49.71 | $49.55 | $49.68 | $49.68 | 303,530 |
| 2017-10-13 | $49.07 | $49.60 | $49.07 | $49.60 | $49.60 | 240,528 |
| 2017-10-12 | $48.67 | $48.83 | $48.23 | $48.32 | $48.32 | 204,566 |
| 2017-10-11 | $48.75 | $49.16 | $48.75 | $49.14 | $49.14 | 221,124 |
| 2017-10-10 | $48.05 | $48.43 | $48.05 | $48.28 | $48.28 | 184,786 |
| 2017-10-09 | $48.78 | $48.85 | $48.40 | $48.47 | $48.47 | 120,526 |
| 2017-10-06 | $48.45 | $49.16 | $48.36 | $48.67 | $48.67 | 372,017 |
| 2017-10-05 | $47.55 | $48.25 | $47.54 | $48.05 | $48.05 | 385,405 |
| 2017-10-04 | $46.78 | $46.78 | $46.41 | $46.75 | $46.75 | 129,969 |
| 2017-10-03 | $46.25 | $46.60 | $46.10 | $46.48 | $46.48 | 213,092 |
| 2017-10-02 | $46.46 | $46.50 | $46.07 | $46.15 | $46.15 | 342,217 |
| 2017-09-29 | $46.15 | $46.30 | $45.86 | $45.95 | $45.95 | 281,429 |
| 2017-09-28 | $46.20 | $46.20 | $45.78 | $46.01 | $46.01 | 188,237 |
| 2017-09-27 | $45.38 | $45.60 | $45.09 | $45.49 | $45.49 | 210,361 |
| 2017-09-26 | $44.96 | $45.28 | $44.82 | $45.01 | $44.89 | 331,025 |
| 2017-09-25 | $45.64 | $45.87 | $44.91 | $44.93 | $44.81 | 970,692 |
| 2017-09-22 | $45.98 | $46.00 | $45.50 | $45.62 | $45.50 | 440,471 |
| 2017-09-21 | $46.79 | $46.79 | $46.51 | $46.60 | $46.48 | 325,300 |
| 2017-09-20 | $48.17 | $48.65 | $47.41 | $47.70 | $47.57 | 995,296 |
| 2017-09-19 | $45.85 | $46.79 | $45.70 | $46.75 | $46.62 | 1,386,550 |
| 2017-09-18 | $44.35 | $44.67 | $43.95 | $44.08 | $43.96 | 247,118 |
| 2017-09-15 | $43.79 | $44.65 | $43.51 | $44.59 | $44.47 | 712,616 |
| 2017-09-14 | $42.48 | $43.24 | $42.33 | $43.04 | $42.92 | 402,736 |
| 2017-09-13 | $43.00 | $43.00 | $42.60 | $42.60 | $42.49 | 99,331 |
| 2017-09-12 | $42.99 | $43.24 | $42.96 | $43.05 | $42.93 | 316,440 |
| 2017-09-11 | $42.09 | $42.87 | $41.65 | $42.24 | $42.13 | 222,841 |
| 2017-09-08 | $41.58 | $41.63 | $41.53 | $41.56 | $41.45 | 90,855 |
| 2017-09-07 | $40.55 | $41.00 | $40.55 | $40.90 | $40.79 | 117,773 |
| 2017-09-06 | $41.07 | $41.20 | $41.00 | $41.10 | $40.99 | 112,680 |
| 2017-09-05 | $41.26 | $41.26 | $41.00 | $41.15 | $41.04 | 199,466 |
| 2017-09-01 | $41.87 | $41.95 | $41.70 | $41.86 | $41.75 | 219,083 |
| 2017-08-31 | $41.39 | $41.73 | $41.39 | $41.63 | $41.52 | 109,072 |
| 2017-08-30 | $41.35 | $41.55 | $41.31 | $41.40 | $41.29 | 115,024 |
| 2017-08-29 | $42.01 | $42.01 | $41.75 | $41.80 | $41.69 | 87,162 |
| 2017-08-28 | $42.14 | $42.23 | $41.88 | $42.22 | $42.11 | 153,239 |
| 2017-08-25 | $41.10 | $41.30 | $41.00 | $41.19 | $41.07 | 74,381 |
| 2017-08-24 | $41.06 | $41.21 | $40.94 | $41.10 | $40.99 | 82,085 |
| 2017-08-23 | $41.10 | $41.21 | $41.05 | $41.10 | $40.99 | 60,211 |
| 2017-08-22 | $41.18 | $41.43 | $41.18 | $41.42 | $41.31 | 118,543 |
| 2017-08-21 | $40.85 | $41.04 | $40.83 | $40.92 | $40.81 | 82,266 |
| 2017-08-18 | $41.11 | $41.39 | $41.11 | $41.25 | $41.14 | 76,512 |
| 2017-08-17 | $41.60 | $41.67 | $41.20 | $41.21 | $41.10 | 167,566 |
| 2017-08-16 | $41.50 | $41.67 | $41.37 | $41.63 | $41.52 | 70,472 |
| 2017-08-15 | $41.30 | $41.50 | $41.30 | $41.42 | $41.31 | 113,202 |
| 2017-08-14 | $41.20 | $41.24 | $40.95 | $41.07 | $40.96 | 232,180 |
| 2017-08-11 | $40.83 | $41.15 | $40.51 | $41.10 | $40.99 | 284,815 |
| 2017-08-10 | $41.67 | $41.80 | $40.61 | $40.61 | $40.50 | 288,276 |
| 2017-08-09 | $42.57 | $42.68 | $42.14 | $42.26 | $42.15 | 333,611 |
| 2017-08-08 | $43.00 | $43.29 | $42.91 | $42.93 | $42.82 | 202,972 |
| 2017-08-07 | $42.90 | $42.95 | $42.80 | $42.87 | $42.76 | 410,859 |
| 2017-08-04 | $42.40 | $42.50 | $42.30 | $42.45 | $42.34 | 204,596 |
| 2017-08-03 | $42.35 | $42.38 | $42.18 | $42.38 | $42.27 | 173,207 |
| 2017-08-02 | $42.77 | $42.89 | $42.16 | $42.36 | $42.25 | 474,175 |
| 2017-08-01 | $42.05 | $42.15 | $42.00 | $42.07 | $41.95 | 202,957 |
| 2017-07-31 | $42.21 | $42.47 | $42.21 | $42.46 | $42.35 | 467,704 |
| 2017-07-28 | $42.16 | $42.40 | $41.95 | $42.39 | $42.28 | 290,452 |
| 2017-07-27 | $42.97 | $43.07 | $42.26 | $42.35 | $42.24 | 967,851 |
| 2017-07-26 | $41.24 | $42.20 | $41.01 | $41.74 | $41.63 | 862,006 |
| 2017-07-25 | $39.62 | $39.69 | $39.32 | $39.38 | $39.27 | 560,700 |
| 2017-07-24 | $40.60 | $40.90 | $40.51 | $40.83 | $40.72 | 172,588 |
| 2017-07-21 | $41.60 | $41.71 | $41.26 | $41.71 | $41.60 | 124,358 |
| 2017-07-20 | $41.66 | $41.82 | $41.47 | $41.53 | $41.42 | 244,611 |
| 2017-07-19 | $41.89 | $42.12 | $41.79 | $41.94 | $41.83 | 385,181 |
| 2017-07-18 | $40.36 | $40.80 | $40.36 | $40.79 | $40.68 | 537,181 |
| 2017-07-17 | $39.70 | $39.88 | $39.42 | $39.42 | $39.31 | 351,635 |
| 2017-07-14 | $39.80 | $39.87 | $39.60 | $39.83 | $39.72 | 269,183 |
| 2017-07-13 | $39.91 | $40.01 | $39.71 | $39.87 | $39.76 | 223,374 |
| 2017-07-12 | $39.69 | $40.00 | $39.65 | $39.99 | $39.88 | 316,474 |
| 2017-07-11 | $39.54 | $39.57 | $39.25 | $39.45 | $39.34 | 334,747 |
| 2017-07-10 | $39.87 | $40.17 | $39.80 | $40.11 | $40.00 | 410,054 |
| 2017-07-07 | $38.56 | $39.20 | $38.56 | $39.05 | $38.95 | 480,868 |
| 2017-07-06 | $38.32 | $38.50 | $38.13 | $38.37 | $38.27 | 444,560 |
| 2017-07-05 | $38.95 | $39.13 | $38.81 | $39.13 | $39.03 | 862,049 |
| 2017-07-03 | $40.88 | $41.10 | $40.62 | $40.70 | $40.59 | 283,897 |
| 2017-06-30 | $41.96 | $42.00 | $41.66 | $41.82 | $41.71 | 377,653 |
| 2017-06-29 | $42.87 | $43.09 | $41.35 | $41.96 | $41.85 | 1,068,836 |
| 2017-06-28 | $42.23 | $42.88 | $42.07 | $42.67 | $42.56 | 785,646 |
| 2017-06-27 | $43.95 | $44.00 | $43.70 | $43.84 | $43.72 | 588,634 |
| 2017-06-26 | $43.71 | $44.33 | $43.71 | $44.25 | $44.13 | 706,371 |
| 2017-06-23 | $43.02 | $43.25 | $42.86 | $43.21 | $43.09 | 559,043 |
| 2017-06-22 | $41.90 | $42.10 | $41.90 | $42.05 | $41.94 | 346,470 |
| 2017-06-21 | $41.64 | $41.75 | $41.44 | $41.62 | $41.50 | 370,314 |
| 2017-06-20 | $41.70 | $41.91 | $41.62 | $41.68 | $41.57 | 334,196 |
| 2017-06-19 | $41.54 | $41.62 | $41.38 | $41.53 | $41.41 | 418,849 |
| 2017-06-16 | $40.59 | $40.69 | $40.45 | $40.49 | $40.38 | 326,991 |
| 2017-06-15 | $40.89 | $40.91 | $40.45 | $40.55 | $40.44 | 1,045,183 |
| 2017-06-14 | $39.75 | $39.80 | $39.54 | $39.63 | $39.52 | 450,624 |
| 2017-06-13 | $38.48 | $39.80 | $38.41 | $39.25 | $39.14 | 1,613,411 |
| 2017-06-12 | $38.43 | $38.63 | $38.04 | $38.63 | $38.53 | 493,599 |
| 2017-06-09 | $39.38 | $39.74 | $37.96 | $38.43 | $38.33 | 1,450,737 |
| 2017-06-08 | $38.90 | $39.10 | $38.57 | $39.10 | $39.00 | 686,031 |
| 2017-06-07 | $39.13 | $39.22 | $38.90 | $38.91 | $38.81 | 865,582 |
| 2017-06-06 | $39.48 | $40.36 | $39.23 | $40.21 | $40.10 | 1,789,530 |
| 2017-06-05 | $38.80 | $39.10 | $38.75 | $39.09 | $38.98 | 570,986 |
| 2017-06-02 | $37.46 | $37.84 | $37.46 | $37.84 | $37.74 | 361,012 |
| 2017-06-01 | $37.33 | $37.40 | $36.92 | $37.07 | $36.97 | 1,127,359 |
| 2017-05-31 | $38.05 | $38.09 | $37.75 | $37.83 | $37.73 | 315,672 |
| 2017-05-30 | $37.80 | $38.39 | $37.80 | $38.18 | $38.08 | 611,603 |
| 2017-05-26 | $37.61 | $37.61 | $37.30 | $37.55 | $37.45 | 584,024 |
| 2017-05-25 | $35.74 | $36.08 | $35.62 | $35.95 | $35.85 | 364,483 |
| 2017-05-24 | $35.33 | $35.65 | $35.33 | $35.55 | $35.45 | 286,915 |
| 2017-05-23 | $34.45 | $34.85 | $34.39 | $34.79 | $34.70 | 382,448 |
| 2017-05-22 | $34.23 | $34.36 | $34.09 | $34.29 | $34.20 | 225,750 |
| 2017-05-19 | $34.08 | $34.19 | $33.90 | $34.15 | $34.06 | 255,264 |
| 2017-05-18 | $34.00 | $34.07 | $33.74 | $34.04 | $33.95 | 706,461 |
| 2017-05-17 | $33.82 | $33.90 | $33.21 | $33.44 | $33.35 | 893,814 |
| 2017-05-16 | $33.03 | $33.14 | $32.90 | $33.03 | $32.94 | 410,923 |
| 2017-05-15 | $32.83 | $32.90 | $32.69 | $32.81 | $32.72 | 239,829 |
| 2017-05-12 | $32.44 | $32.51 | $32.32 | $32.38 | $32.29 | 148,000 |
| 2017-05-11 | $32.37 | $32.42 | $32.24 | $32.39 | $32.30 | 293,354 |
| 2017-05-10 | $32.39 | $32.45 | $32.22 | $32.43 | $32.34 | 514,294 |
| 2017-05-09 | $31.65 | $31.82 | $31.52 | $31.74 | $31.65 | 450,395 |
| 2017-05-08 | $31.95 | $32.06 | $31.91 | $32.05 | $31.96 | 280,382 |
| 2017-05-05 | $31.67 | $32.24 | $31.65 | $32.24 | $32.15 | 723,371 |
| 2017-05-04 | $31.56 | $31.68 | $31.55 | $31.67 | $31.59 | 198,391 |
| 2017-05-03 | $31.55 | $31.60 | $31.50 | $31.59 | $31.50 | 187,234 |
| 2017-05-02 | $31.59 | $31.64 | $31.50 | $31.56 | $31.48 | 333,532 |
| 2017-05-01 | $31.69 | $31.70 | $31.61 | $31.65 | $31.57 | 197,572 |
| 2017-04-28 | $31.43 | $31.69 | $31.25 | $31.68 | $31.60 | 797,006 |
| 2017-04-27 | $30.20 | $30.28 | $29.77 | $30.00 | $29.91 | 820,982 |
| 2017-04-26 | $31.05 | $31.15 | $30.74 | $31.05 | $30.97 | 270,622 |
| 2017-04-25 | $31.62 | $31.65 | $31.47 | $31.65 | $31.57 | 743,571 |
| 2017-04-24 | $31.32 | $31.37 | $31.07 | $31.10 | $31.02 | 289,028 |
| 2017-04-21 | $30.87 | $30.97 | $30.87 | $30.92 | $30.84 | 235,287 |
| 2017-04-20 | $30.75 | $31.06 | $30.74 | $30.91 | $30.83 | 831,811 |
| 2017-04-19 | $31.11 | $31.36 | $31.10 | $31.35 | $31.27 | 579,620 |
| 2017-04-18 | $30.53 | $30.65 | $30.53 | $30.59 | $30.51 | 143,262 |
| 2017-04-17 | $30.52 | $30.60 | $30.32 | $30.46 | $30.38 | 424,157 |
| 2017-04-13 | $28.90 | $29.15 | $28.88 | $28.99 | $28.91 | 217,909 |
| 2017-04-12 | $29.06 | $29.25 | $29.06 | $29.14 | $29.06 | 76,175 |
| 2017-04-11 | $29.04 | $29.12 | $28.96 | $29.10 | $29.02 | 96,308 |
| 2017-04-10 | $28.94 | $29.03 | $28.93 | $29.02 | $28.94 | 153,957 |
| 2017-04-07 | $29.06 | $29.31 | $28.93 | $29.16 | $29.08 | 338,836 |
| 2017-04-06 | $29.81 | $29.88 | $29.65 | $29.79 | $29.71 | 165,813 |
| 2017-04-05 | $29.32 | $29.49 | $29.28 | $29.30 | $29.22 | 132,536 |
| 2017-04-04 | $29.32 | $29.76 | $29.22 | $29.30 | $29.22 | 226,127 |
| 2017-04-03 | $30.09 | $30.10 | $29.82 | $29.96 | $29.88 | 174,048 |
| 2017-03-31 | $29.20 | $29.27 | $28.92 | $29.02 | $28.94 | 184,386 |
| 2017-03-30 | $29.42 | $29.42 | $29.00 | $29.15 | $29.07 | 174,827 |
| 2017-03-29 | $29.75 | $30.00 | $29.73 | $29.88 | $29.80 | 126,202 |
| 2017-03-28 | $30.23 | $30.24 | $29.52 | $29.76 | $29.68 | 248,022 |
| 2017-03-27 | $30.34 | $30.50 | $30.17 | $30.46 | $29.90 | 197,536 |
| 2017-03-24 | $30.27 | $30.76 | $30.07 | $30.22 | $29.66 | 406,337 |
| 2017-03-23 | $30.37 | $30.65 | $30.08 | $30.50 | $29.94 | 586,755 |
| 2017-03-22 | $30.44 | $30.96 | $30.43 | $30.96 | $30.39 | 809,494 |
| 2017-03-21 | $29.24 | $29.30 | $29.04 | $29.04 | $28.50 | 709,594 |
| 2017-03-20 | $29.06 | $29.55 | $28.99 | $29.41 | $28.87 | 630,752 |
| 2017-03-17 | $28.35 | $29.58 | $28.30 | $29.05 | $28.51 | 1,221,564 |
| 2017-03-16 | $27.64 | $27.81 | $27.64 | $27.74 | $27.23 | 298,881 |
| 2017-03-15 | $27.02 | $27.40 | $27.02 | $27.40 | $26.89 | 379,512 |
| 2017-03-14 | $26.96 | $27.10 | $26.87 | $27.00 | $26.50 | 128,684 |
| 2017-03-13 | $27.38 | $27.38 | $27.10 | $27.16 | $26.66 | 129,693 |
| 2017-03-10 | $27.00 | $27.00 | $26.77 | $26.85 | $26.35 | 236,436 |
| 2017-03-09 | $26.83 | $27.02 | $26.79 | $26.86 | $26.36 | 385,319 |
| 2017-03-08 | $27.35 | $27.36 | $27.05 | $27.26 | $26.76 | 423,402 |
| 2017-03-07 | $26.93 | $28.17 | $26.80 | $27.66 | $27.15 | 803,845 |
| 2017-03-06 | $26.59 | $26.74 | $26.48 | $26.74 | $26.25 | 306,246 |
| 2017-03-03 | $25.95 | $26.09 | $25.90 | $26.04 | $25.56 | 346,587 |
| 2017-03-02 | $25.09 | $25.25 | $25.00 | $25.07 | $24.60 | 378,424 |
| 2017-03-01 | $26.00 | $26.01 | $25.61 | $25.82 | $25.34 | 233,111 |
| 2017-02-28 | $26.25 | $26.35 | $26.06 | $26.11 | $25.62 | 142,853 |
| 2017-02-27 | $26.09 | $26.43 | $26.09 | $26.35 | $25.86 | 177,475 |
| 2017-02-24 | $25.94 | $26.20 | $25.93 | $26.19 | $25.71 | 168,317 |
| 2017-02-23 | $25.75 | $25.79 | $25.57 | $25.59 | $25.12 | 135,875 |
| 2017-02-22 | $25.58 | $25.73 | $25.45 | $25.68 | $25.21 | 141,791 |
| 2017-02-21 | $25.68 | $25.70 | $25.32 | $25.57 | $25.10 | 148,632 |
| 2017-02-17 | $25.90 | $25.90 | $25.50 | $25.67 | $25.20 | 179,347 |
| 2017-02-16 | $25.07 | $25.38 | $25.03 | $25.37 | $24.90 | 207,031 |
| 2017-02-15 | $24.75 | $24.91 | $24.68 | $24.77 | $24.31 | 380,852 |
| 2017-02-14 | $25.67 | $25.80 | $25.18 | $25.52 | $25.05 | 528,840 |
| 2017-02-13 | $26.03 | $26.17 | $25.79 | $25.81 | $25.33 | 666,741 |
| 2017-02-10 | $26.05 | $26.10 | $26.00 | $26.03 | $25.55 | 76,653 |
| 2017-02-09 | $25.80 | $26.09 | $25.67 | $26.04 | $25.56 | 93,356 |
| 2017-02-08 | $25.83 | $25.95 | $25.80 | $25.87 | $25.39 | 113,162 |
| 2017-02-07 | $25.88 | $26.00 | $25.80 | $25.87 | $25.39 | 112,118 |
| 2017-02-06 | $26.47 | $26.65 | $26.29 | $26.41 | $25.92 | 106,790 |
| 2017-02-03 | $26.41 | $26.76 | $26.25 | $26.70 | $26.21 | 304,410 |
| 2017-02-02 | $25.03 | $25.16 | $24.89 | $25.09 | $24.62 | 114,938 |
| 2017-02-01 | $24.79 | $25.01 | $24.78 | $25.00 | $24.54 | 178,442 |
| 2017-01-31 | $25.30 | $25.55 | $24.12 | $24.73 | $24.27 | 754,429 |
| 2017-01-30 | $25.41 | $25.64 | $25.33 | $25.41 | $24.94 | 720,622 |
| 2017-01-27 | $25.63 | $25.84 | $25.38 | $25.39 | $24.92 | 169,309 |
| 2017-01-26 | $26.25 | $26.25 | $25.78 | $25.81 | $25.33 | 132,316 |
| 2017-01-25 | $25.97 | $26.25 | $25.95 | $26.25 | $25.76 | 219,943 |
| 2017-01-24 | $26.01 | $26.14 | $25.65 | $25.96 | $25.48 | 483,332 |
| 2017-01-23 | $25.85 | $26.04 | $25.80 | $25.97 | $25.49 | 141,078 |
| 2017-01-20 | $25.84 | $25.98 | $25.70 | $25.76 | $25.28 | 145,843 |
| 2017-01-19 | $25.85 | $26.19 | $25.69 | $26.13 | $25.65 | 522,483 |
| 2017-01-18 | $25.99 | $25.99 | $25.69 | $25.72 | $25.24 | 159,429 |
| 2017-01-17 | $25.96 | $26.15 | $25.84 | $26.12 | $25.64 | 227,079 |
| 2017-01-13 | $25.90 | $26.17 | $25.67 | $25.85 | $25.37 | 1,615,841 |
| 2017-01-12 | $27.85 | $27.89 | $27.34 | $27.60 | $27.09 | 408,404 |
| 2017-01-11 | $27.26 | $27.48 | $27.05 | $27.47 | $26.96 | 467,968 |
| 2017-01-10 | $26.47 | $27.28 | $26.35 | $27.00 | $26.50 | 783,789 |
| 2017-01-09 | $26.00 | $26.08 | $25.89 | $26.08 | $25.60 | 334,560 |
| 2017-01-06 | $25.80 | $26.00 | $25.72 | $26.00 | $25.52 | 369,781 |
| 2017-01-05 | $26.18 | $26.18 | $25.77 | $25.84 | $25.36 | 147,136 |
| 2017-01-04 | $26.08 | $26.16 | $25.93 | $26.16 | $25.68 | 236,310 |
| 2017-01-03 | $25.98 | $26.22 | $25.95 | $26.19 | $25.71 | 213,848 |
| 2016-12-30 | $26.00 | $26.25 | $25.90 | $25.95 | $25.47 | 211,318 |
| 2016-12-29 | $25.94 | $26.10 | $25.77 | $25.94 | $25.46 | 165,273 |
| 2016-12-28 | $26.00 | $26.09 | $25.73 | $25.76 | $25.28 | 181,514 |
| 2016-12-27 | $25.85 | $26.20 | $25.84 | $26.08 | $25.59 | 276,587 |
| 2016-12-23 | $24.96 | $25.15 | $24.65 | $25.04 | $24.58 | 286,384 |
| 2016-12-22 | $24.94 | $25.07 | $24.44 | $24.61 | $24.16 | 872,010 |
| 2016-12-21 | $26.15 | $26.30 | $25.36 | $25.73 | $25.25 | 736,199 |
| 2016-12-20 | $26.27 | $26.69 | $26.10 | $26.41 | $25.92 | 775,983 |
| 2016-12-19 | $26.25 | $26.39 | $25.85 | $26.04 | $25.56 | 859,933 |
| 2016-12-16 | $28.15 | $28.17 | $26.72 | $27.11 | $26.61 | 2,560,881 |
| 2016-12-15 | $29.56 | $29.59 | $29.35 | $29.36 | $28.81 | 925,959 |
| 2016-12-14 | $30.55 | $30.71 | $30.28 | $30.35 | $29.79 | 1,026,072 |
| 2016-12-13 | $31.15 | $31.80 | $30.75 | $31.22 | $30.64 | 711,045 |
| 2016-12-12 | $31.97 | $32.13 | $31.83 | $32.09 | $31.50 | 593,404 |
| 2016-12-09 | $32.05 | $32.18 | $31.56 | $32.10 | $31.51 | 590,578 |
| 2016-12-08 | $30.92 | $31.41 | $30.90 | $31.34 | $30.76 | 890,283 |
| 2016-12-07 | $30.53 | $31.00 | $30.53 | $30.99 | $30.42 | 193,080 |
| 2016-12-06 | $30.21 | $30.74 | $30.21 | $30.65 | $30.09 | 110,101 |
| 2016-12-05 | $30.15 | $30.15 | $29.65 | $29.93 | $29.38 | 153,778 |
| 2016-12-02 | $29.69 | $29.87 | $29.52 | $29.61 | $29.06 | 163,275 |
| 2016-12-01 | $30.39 | $30.60 | $30.23 | $30.29 | $29.73 | 439,567 |
| 2016-11-30 | $30.84 | $31.20 | $30.52 | $30.83 | $30.26 | 495,244 |
| 2016-11-29 | $31.01 | $31.25 | $31.00 | $31.22 | $30.64 | 376,722 |
| 2016-11-28 | $31.23 | $31.45 | $31.05 | $31.18 | $30.60 | 220,941 |
| 2016-11-25 | $31.03 | $31.77 | $30.75 | $30.99 | $30.42 | 389,443 |
| 2016-11-23 | $31.54 | $32.59 | $31.40 | $32.00 | $31.41 | 339,963 |
| 2016-11-22 | $31.23 | $31.98 | $31.23 | $31.90 | $31.31 | 231,649 |
| 2016-11-21 | $31.00 | $31.30 | $31.00 | $31.28 | $30.70 | 260,681 |
| 2016-11-18 | $30.25 | $30.53 | $30.20 | $30.49 | $29.92 | 261,544 |
| 2016-11-17 | $29.94 | $30.15 | $29.72 | $30.14 | $29.58 | 328,121 |
| 2016-11-16 | $28.91 | $29.21 | $28.91 | $29.15 | $28.61 | 669,189 |
| 2016-11-15 | $28.54 | $28.80 | $28.40 | $28.78 | $28.25 | 235,077 |
| 2016-11-14 | $28.58 | $28.75 | $28.30 | $28.42 | $27.89 | 702,649 |
| 2016-11-11 | $28.51 | $28.61 | $28.17 | $28.46 | $27.93 | 286,170 |
| 2016-11-10 | $28.75 | $28.99 | $28.60 | $28.74 | $28.20 | 1,171,118 |
| 2016-11-09 | $28.16 | $28.92 | $28.14 | $28.79 | $28.26 | 763,846 |
| 2016-11-08 | $29.20 | $29.34 | $29.10 | $29.23 | $28.69 | 179,594 |
| 2016-11-07 | $29.47 | $29.55 | $29.38 | $29.50 | $28.95 | 163,861 |
| 2016-11-04 | $29.48 | $29.75 | $29.40 | $29.43 | $28.89 | 187,582 |
| 2016-11-03 | $30.44 | $30.44 | $30.31 | $30.33 | $29.77 | 159,835 |
| 2016-11-02 | $30.17 | $30.67 | $30.17 | $30.25 | $29.69 | 116,093 |
| 2016-11-01 | $30.05 | $30.30 | $29.93 | $30.10 | $29.54 | 215,160 |
| 2016-10-31 | $30.18 | $30.25 | $30.07 | $30.09 | $29.53 | 245,322 |
| 2016-10-28 | $30.24 | $30.42 | $30.07 | $30.17 | $29.61 | 426,212 |
| 2016-10-27 | $29.47 | $29.76 | $29.47 | $29.65 | $29.10 | 436,389 |
| 2016-10-26 | $28.90 | $28.90 | $27.90 | $28.03 | $27.51 | 739,616 |
| 2016-10-25 | $29.46 | $29.68 | $29.21 | $29.58 | $29.03 | 202,751 |
| 2016-10-24 | $28.81 | $29.12 | $28.73 | $29.09 | $28.55 | 749,111 |
| 2016-10-21 | $30.36 | $30.70 | $30.33 | $30.47 | $29.91 | 660,731 |
| 2016-10-20 | $32.44 | $32.83 | $32.09 | $32.37 | $31.77 | 1,193,808 |
| 2016-10-19 | $31.52 | $31.60 | $31.43 | $31.59 | $31.01 | 234,610 |
| 2016-10-18 | $31.50 | $31.69 | $31.28 | $31.63 | $31.04 | 221,033 |
| 2016-10-17 | $31.22 | $31.23 | $31.00 | $31.23 | $30.65 | 212,652 |
| 2016-10-14 | $32.00 | $32.23 | $31.72 | $32.02 | $31.43 | 504,572 |
| 2016-10-13 | $31.17 | $31.38 | $31.15 | $31.22 | $30.64 | 401,422 |
| 2016-10-12 | $31.15 | $31.38 | $31.10 | $31.21 | $30.63 | 201,513 |
| 2016-10-11 | $31.70 | $31.70 | $31.41 | $31.67 | $31.08 | 328,809 |
| 2016-10-10 | $32.59 | $32.59 | $32.16 | $32.43 | $31.83 | 170,115 |
| 2016-10-07 | $32.33 | $32.62 | $31.92 | $32.18 | $31.59 | 116,228 |
| 2016-10-06 | $31.85 | $31.99 | $31.63 | $31.80 | $31.21 | 119,406 |
| 2016-10-05 | $32.21 | $32.58 | $32.21 | $32.54 | $31.94 | 107,311 |
| 2016-10-04 | $31.89 | $32.33 | $31.82 | $31.89 | $31.30 | 232,366 |
| 2016-10-03 | $32.73 | $32.73 | $32.43 | $32.49 | $31.88 | 176,541 |
| 2016-09-30 | $33.00 | $33.10 | $32.89 | $32.98 | $32.37 | 550,840 |
| 2016-09-29 | $33.40 | $33.77 | $33.06 | $33.21 | $32.60 | 181,336 |
| 2016-09-28 | $33.39 | $33.74 | $33.31 | $33.74 | $33.11 | 272,295 |
| 2016-09-27 | $33.03 | $33.50 | $33.03 | $33.41 | $32.79 | 288,543 |
| 2016-09-26 | $32.77 | $33.02 | $32.63 | $32.98 | $32.37 | 246,655 |
| 2016-09-23 | $33.53 | $33.57 | $33.43 | $33.50 | $32.88 | 195,039 |
| 2016-09-22 | $33.60 | $33.88 | $33.47 | $33.74 | $33.11 | 638,411 |
| 2016-09-21 | $33.11 | $33.42 | $33.10 | $33.40 | $32.78 | 328,941 |
| 2016-09-20 | $33.35 | $33.58 | $33.32 | $33.48 | $32.86 | 477,303 |
| 2016-09-19 | $32.99 | $33.05 | $32.77 | $32.87 | $32.26 | 194,643 |
| 2016-09-16 | $32.97 | $33.20 | $32.63 | $32.70 | $32.10 | 163,924 |
| 2016-09-15 | $32.69 | $33.25 | $32.52 | $33.11 | $32.50 | 396,418 |
| 2016-09-14 | $31.22 | $31.69 | $31.16 | $31.60 | $31.02 | 498,674 |
| 2016-09-13 | $31.25 | $31.93 | $31.09 | $31.35 | $30.77 | 987,792 |
| 2016-09-12 | $32.64 | $33.16 | $32.49 | $33.15 | $32.54 | 522,139 |
| 2016-09-09 | $33.34 | $33.54 | $32.80 | $32.90 | $32.29 | 874,012 |
| 2016-09-08 | $34.13 | $34.27 | $33.10 | $33.88 | $33.25 | 3,235,958 |
| 2016-09-07 | $30.21 | $36.55 | $30.00 | $36.32 | $35.65 | 7,909,360 |
| 2016-09-06 | $28.19 | $28.35 | $27.90 | $28.20 | $27.68 | 956,143 |
| 2016-09-02 | $28.73 | $28.90 | $28.52 | $28.84 | $28.31 | 609,922 |
| 2016-09-01 | $28.06 | $28.12 | $27.85 | $28.01 | $27.50 | 461,009 |
| 2016-08-31 | $27.20 | $27.37 | $27.16 | $27.28 | $26.77 | 204,213 |
| 2016-08-30 | $27.04 | $27.17 | $27.00 | $27.02 | $26.52 | 256,532 |
| 2016-08-29 | $27.06 | $27.36 | $27.06 | $27.33 | $26.82 | 254,965 |
| 2016-08-26 | $26.95 | $27.29 | $26.78 | $26.90 | $26.40 | 342,126 |
| 2016-08-25 | $27.50 | $27.54 | $27.40 | $27.46 | $26.95 | 180,835 |
| 2016-08-24 | $27.88 | $27.88 | $27.45 | $27.54 | $27.03 | 375,864 |
| 2016-08-23 | $28.31 | $28.31 | $28.00 | $28.01 | $27.49 | 383,713 |
| 2016-08-22 | $28.11 | $28.40 | $28.11 | $28.29 | $27.76 | 364,578 |
| 2016-08-19 | $27.50 | $27.84 | $27.30 | $27.83 | $27.32 | 285,194 |
| 2016-08-18 | $28.49 | $28.67 | $28.32 | $28.58 | $28.05 | 397,793 |
| 2016-08-17 | $28.02 | $28.08 | $27.82 | $28.01 | $27.49 | 276,729 |
| 2016-08-16 | $27.10 | $27.10 | $26.82 | $27.00 | $26.50 | 541,831 |
| 2016-08-15 | $27.26 | $27.34 | $27.16 | $27.18 | $26.67 | 507,216 |
| 2016-08-12 | $27.10 | $27.50 | $26.50 | $27.43 | $26.92 | 486,400 |
| 2016-08-11 | $28.28 | $28.42 | $28.21 | $28.33 | $27.81 | 404,161 |
| 2016-08-10 | $28.10 | $28.39 | $28.00 | $28.27 | $27.75 | 799,991 |
| 2016-08-09 | $27.83 | $27.99 | $27.61 | $27.92 | $27.40 | 915,890 |
| 2016-08-08 | $25.98 | $26.10 | $25.86 | $26.03 | $25.55 | 384,833 |
| 2016-08-05 | $25.69 | $25.82 | $25.50 | $25.82 | $25.34 | 447,933 |
| 2016-08-04 | $26.13 | $26.40 | $26.01 | $26.35 | $25.86 | 574,377 |
| 2016-08-03 | $25.93 | $26.38 | $25.78 | $26.38 | $25.89 | 552,502 |
| 2016-08-02 | $25.56 | $25.67 | $25.20 | $25.52 | $25.05 | 507,511 |
| 2016-08-01 | $25.36 | $25.50 | $25.04 | $25.50 | $25.03 | 1,593,053 |
| 2016-07-29 | $25.72 | $26.11 | $25.56 | $25.78 | $25.30 | 1,567,826 |
| 2016-07-28 | $25.24 | $25.39 | $24.92 | $25.01 | $24.55 | 2,399,689 |
| 2016-07-27 | $24.75 | $26.38 | $24.65 | $26.24 | $25.76 | 3,679,532 |
| 2016-07-26 | $27.26 | $27.54 | $26.88 | $27.54 | $27.03 | 3,352,259 |
| 2016-07-25 | $26.05 | $27.39 | $25.20 | $25.65 | $25.18 | 9,054,819 |
| 2016-07-22 | $29.95 | $30.00 | $27.75 | $29.00 | $28.46 | 8,183,822 |
| 2016-07-21 | $32.40 | $33.15 | $32.22 | $32.42 | $31.82 | 2,786,855 |
| 2016-07-20 | $33.89 | $33.90 | $32.25 | $33.82 | $33.19 | 6,887,924 |
| 2016-07-19 | $37.99 | $38.09 | $33.05 | $35.85 | $35.19 | 11,646,810 |
| 2016-07-18 | $35.70 | $38.25 | $35.60 | $37.37 | $36.68 | 13,401,817 |
| 2016-07-15 | $32.69 | $33.40 | $32.50 | $33.38 | $32.77 | 7,342,415 |
| 2016-07-14 | $30.71 | $30.71 | $29.87 | $30.55 | $29.98 | 6,236,338 |
| 2016-07-13 | $26.58 | $27.05 | $26.25 | $26.53 | $26.03 | 2,604,576 |
| 2016-07-12 | $28.43 | $28.70 | $27.58 | $27.59 | $27.08 | 7,089,717 |
| 2016-07-11 | $29.00 | $30.25 | $26.75 | $27.70 | $27.19 | 9,773,665 |
| 2016-07-08 | $20.58 | $20.85 | $20.47 | $20.73 | $20.35 | 795,279 |
| 2016-07-07 | $18.64 | $18.81 | $18.35 | $18.81 | $18.46 | 934,658 |
| 2016-07-06 | $17.71 | $17.71 | $17.45 | $17.63 | $17.30 | 97,443 |
| 2016-07-05 | $17.45 | $17.69 | $17.45 | $17.50 | $17.17 | 26,265 |
| 2016-07-01 | $17.70 | $17.83 | $17.70 | $17.75 | $17.42 | 18,788 |
| 2016-06-30 | $17.79 | $17.80 | $17.56 | $17.78 | $17.45 | 31,485 |
| 2016-06-29 | $17.81 | $17.81 | $17.72 | $17.78 | $17.45 | 8,251 |
| 2016-06-28 | $17.16 | $17.16 | $16.92 | $17.13 | $16.81 | 29,654 |
| 2016-06-27 | $16.96 | $17.07 | $16.77 | $16.81 | $16.50 | 66,464 |
| 2016-06-24 | $17.23 | $17.32 | $17.00 | $17.26 | $16.94 | 51,355 |
| 2016-06-23 | $17.85 | $17.88 | $17.75 | $17.83 | $17.50 | 24,892 |
| 2016-06-22 | $17.84 | $17.84 | $17.70 | $17.70 | $17.37 | 50,782 |
| 2016-06-21 | $17.88 | $18.10 | $17.88 | $17.99 | $17.66 | 17,219 |
| 2016-06-20 | $17.72 | $18.00 | $17.72 | $17.95 | $17.62 | 24,028 |
| 2016-06-17 | $17.50 | $17.66 | $17.50 | $17.61 | $17.28 | 63,191 |
| 2016-06-16 | $17.64 | $17.67 | $17.43 | $17.67 | $17.34 | 93,756 |
| 2016-06-15 | $17.80 | $17.95 | $17.75 | $17.78 | $17.45 | 101,378 |
| 2016-06-14 | $17.99 | $17.99 | $17.80 | $17.82 | $17.49 | 20,679 |
| 2016-06-13 | $18.10 | $18.10 | $18.00 | $18.01 | $17.68 | 27,365 |
| 2016-06-10 | $18.71 | $18.71 | $18.44 | $18.50 | $18.16 | 32,135 |
| 2016-06-09 | $18.76 | $19.00 | $18.76 | $18.95 | $18.60 | 93,122 |
| 2016-06-08 | $19.06 | $19.36 | $18.86 | $19.35 | $18.99 | 104,865 |
| 2016-06-07 | $18.73 | $19.00 | $18.73 | $18.86 | $18.51 | 17,720 |
| 2016-06-06 | $18.42 | $18.50 | $18.20 | $18.46 | $18.12 | 87,769 |
| 2016-06-03 | $18.10 | $18.17 | $18.01 | $18.14 | $17.80 | 36,935 |
| 2016-06-02 | $17.95 | $18.09 | $17.95 | $18.06 | $17.73 | 26,303 |
| 2016-06-01 | $18.19 | $18.25 | $18.02 | $18.22 | $17.88 | 40,573 |
| 2016-05-31 | $18.24 | $18.45 | $18.24 | $18.34 | $18.00 | 89,904 |
| 2016-05-27 | $17.81 | $18.25 | $17.81 | $18.00 | $17.67 | 15,706 |
| 2016-05-26 | $18.30 | $18.30 | $18.04 | $18.17 | $17.83 | 6,001 |
| 2016-05-25 | $18.18 | $18.35 | $18.16 | $18.32 | $17.98 | 11,870 |
| 2016-05-24 | $17.90 | $18.16 | $17.90 | $18.16 | $17.82 | 33,380 |
| 2016-05-23 | $18.44 | $18.44 | $18.23 | $18.32 | $17.98 | 28,193 |
| 2016-05-20 | $18.49 | $18.50 | $18.38 | $18.50 | $18.16 | 13,399 |
| 2016-05-19 | $18.61 | $18.61 | $18.35 | $18.42 | $18.08 | 15,457 |
| 2016-05-18 | $18.13 | $18.43 | $18.13 | $18.35 | $18.01 | 20,001 |
| 2016-05-17 | $18.28 | $18.32 | $18.12 | $18.17 | $17.83 | 17,262 |
| 2016-05-16 | $17.92 | $18.06 | $17.76 | $18.04 | $17.70 | 46,065 |
| 2016-05-13 | $17.73 | $17.73 | $17.51 | $17.69 | $17.36 | 9,371 |
| 2016-05-12 | $17.54 | $17.80 | $17.51 | $17.80 | $17.47 | 19,232 |
| 2016-05-11 | $17.32 | $17.50 | $17.32 | $17.41 | $17.09 | 29,838 |
| 2016-05-10 | $17.50 | $17.60 | $17.45 | $17.58 | $17.26 | 32,424 |
| 2016-05-09 | $17.44 | $17.70 | $17.44 | $17.62 | $17.29 | 25,555 |
| 2016-05-06 | $17.30 | $17.50 | $17.20 | $17.50 | $17.18 | 94,913 |
| 2016-05-05 | $17.30 | $17.39 | $17.30 | $17.35 | $17.03 | 58,064 |
| 2016-05-04 | $17.40 | $17.45 | $17.18 | $17.30 | $16.98 | 113,789 |
| 2016-05-03 | $17.20 | $17.51 | $17.20 | $17.45 | $17.13 | 439,508 |
| 2016-05-02 | $17.18 | $17.49 | $17.18 | $17.47 | $17.15 | 116,975 |
| 2016-04-29 | $17.19 | $17.19 | $16.94 | $17.06 | $16.74 | 41,746 |
| 2016-04-28 | $17.37 | $17.37 | $17.07 | $17.10 | $16.78 | 100,630 |
| 2016-04-27 | $18.17 | $18.29 | $17.83 | $18.00 | $17.67 | 163,413 |
| 2016-04-26 | $18.70 | $18.88 | $18.62 | $18.72 | $18.37 | 27,182 |
| 2016-04-25 | $19.16 | $19.16 | $18.85 | $18.89 | $18.54 | 47,622 |
| 2016-04-22 | $19.46 | $19.46 | $19.34 | $19.40 | $19.04 | 41,495 |
| 2016-04-21 | $19.84 | $19.84 | $19.58 | $19.69 | $19.33 | 44,177 |
| 2016-04-20 | $19.68 | $19.97 | $19.68 | $19.91 | $19.54 | 58,760 |
| 2016-04-19 | $19.48 | $19.62 | $19.48 | $19.59 | $19.23 | 14,296 |
| 2016-04-18 | $19.04 | $19.25 | $18.99 | $19.22 | $18.86 | 24,954 |
| 2016-04-15 | $19.09 | $19.13 | $18.94 | $19.06 | $18.71 | 13,904 |
| 2016-04-14 | $19.00 | $19.10 | $19.00 | $19.06 | $18.71 | 40,030 |
| 2016-04-13 | $18.70 | $18.89 | $18.64 | $18.74 | $18.39 | 93,286 |
| 2016-04-12 | $18.63 | $18.90 | $18.63 | $18.90 | $18.55 | 41,168 |
| 2016-04-11 | $18.43 | $18.43 | $18.15 | $18.29 | $17.95 | 31,244 |
| 2016-04-08 | $17.98 | $18.53 | $17.67 | $18.12 | $17.79 | 45,620 |
| 2016-04-07 | $17.60 | $17.70 | $17.47 | $17.54 | $17.22 | 21,156 |
| 2016-04-06 | $17.13 | $17.15 | $16.90 | $17.14 | $16.82 | 40,619 |
| 2016-04-05 | $16.85 | $16.97 | $16.73 | $16.93 | $16.62 | 310,629 |
| 2016-04-04 | $17.29 | $17.38 | $17.17 | $17.19 | $16.87 | 133,555 |
| 2016-04-01 | $17.37 | $17.50 | $17.17 | $17.32 | $17.00 | 149,361 |
| 2016-03-31 | $18.00 | $18.00 | $17.75 | $17.75 | $17.42 | 35,508 |
| 2016-03-30 | $18.29 | $18.34 | $18.07 | $18.16 | $17.82 | 171,994 |
| 2016-03-29 | $18.56 | $18.90 | $18.31 | $18.89 | $18.54 | 83,378 |
| 2016-03-28 | $18.64 | $18.90 | $18.55 | $18.66 | $18.32 | 27,023 |
| 2016-03-24 | $18.18 | $18.65 | $18.18 | $18.65 | $18.16 | 22,737 |
| 2016-03-23 | $18.26 | $18.26 | $18.07 | $18.12 | $17.65 | 35,186 |
| 2016-03-22 | $18.12 | $18.62 | $18.12 | $18.35 | $17.87 | 120,170 |
| 2016-03-21 | $17.30 | $17.44 | $17.30 | $17.34 | $16.89 | 247,634 |
| 2016-03-18 | $17.31 | $17.45 | $17.13 | $17.42 | $16.97 | 281,417 |
| 2016-03-17 | $17.00 | $17.60 | $17.00 | $17.47 | $17.01 | 291,643 |
| 2016-03-16 | $17.44 | $17.56 | $17.38 | $17.49 | $17.03 | 27,715 |
| 2016-03-15 | $17.48 | $17.48 | $17.34 | $17.40 | $16.95 | 5,816 |
| 2016-03-14 | $17.64 | $17.64 | $17.39 | $17.49 | $17.03 | 7,106 |
| 2016-03-11 | $17.89 | $17.89 | $17.78 | $17.87 | $17.40 | 14,171 |
| 2016-03-10 | $17.67 | $17.83 | $17.42 | $17.57 | $17.11 | 12,626 |
| 2016-03-09 | $17.45 | $17.53 | $17.37 | $17.53 | $17.07 | 11,059 |
| 2016-03-08 | $17.52 | $17.53 | $17.37 | $17.39 | $16.93 | 14,574 |
| 2016-03-07 | $17.37 | $17.38 | $17.06 | $17.28 | $16.83 | 30,001 |
| 2016-03-04 | $18.40 | $18.40 | $18.18 | $18.20 | $17.73 | 16,471 |
| 2016-03-03 | $17.90 | $18.07 | $17.90 | $18.07 | $17.60 | 29,481 |
| 2016-03-02 | $17.32 | $17.52 | $17.32 | $17.52 | $17.06 | 21,769 |
| 2016-03-01 | $17.20 | $17.32 | $17.15 | $17.30 | $16.84 | 28,818 |
| 2016-02-29 | $16.88 | $17.50 | $16.88 | $17.39 | $16.94 | 16,402 |
| 2016-02-26 | $16.75 | $16.80 | $16.38 | $16.68 | $16.24 | 155,654 |
| 2016-02-25 | $18.03 | $18.05 | $17.83 | $18.05 | $17.58 | 62,470 |
| 2016-02-24 | $17.85 | $18.01 | $17.60 | $18.01 | $17.54 | 47,446 |
| 2016-02-23 | $18.26 | $18.26 | $18.00 | $18.04 | $17.57 | 88,810 |
| 2016-02-22 | $18.10 | $18.39 | $18.10 | $18.39 | $17.91 | 306,281 |
| 2016-02-19 | $17.77 | $17.77 | $17.55 | $17.69 | $17.23 | 182,699 |
| 2016-02-18 | $18.05 | $18.36 | $17.85 | $17.86 | $17.39 | 52,387 |
| 2016-02-17 | $17.30 | $17.38 | $17.27 | $17.35 | $16.90 | 61,974 |
| 2016-02-16 | $17.33 | $17.40 | $17.20 | $17.28 | $16.82 | 41,792 |
| 2016-02-12 | $16.12 | $16.49 | $16.06 | $16.49 | $16.06 | 106,729 |
| 2016-02-11 | $16.56 | $16.63 | $16.34 | $16.60 | $16.17 | 157,016 |
| 2016-02-10 | $17.02 | $17.02 | $16.74 | $16.74 | $16.30 | 253,808 |
| 2016-02-09 | $17.05 | $17.20 | $17.00 | $17.20 | $16.75 | 72,170 |
| 2016-02-08 | $18.43 | $18.43 | $17.83 | $18.09 | $17.62 | 127,791 |
| 2016-02-05 | $18.15 | $18.15 | $17.85 | $17.86 | $17.39 | 54,941 |
| 2016-02-04 | $18.00 | $18.22 | $17.96 | $18.11 | $17.64 | 147,727 |
| 2016-02-03 | $17.75 | $17.84 | $17.44 | $17.65 | $17.18 | 155,182 |
| 2016-02-02 | $17.84 | $18.80 | $17.77 | $18.32 | $17.84 | 264,055 |
| 2016-02-01 | $17.75 | $17.81 | $17.61 | $17.80 | $17.34 | 121,186 |
| 2016-01-29 | $17.35 | $17.58 | $17.15 | $17.57 | $17.11 | 143,933 |
| 2016-01-28 | $16.65 | $16.65 | $16.39 | $16.47 | $16.04 | 58,145 |
| 2016-01-27 | $16.51 | $16.74 | $16.47 | $16.56 | $16.13 | 95,104 |
| 2016-01-26 | $16.89 | $17.04 | $16.85 | $16.99 | $16.55 | 79,374 |
| 2016-01-25 | $16.91 | $16.91 | $16.50 | $16.58 | $16.15 | 87,421 |
| 2016-01-22 | $17.03 | $17.04 | $16.76 | $17.04 | $16.60 | 164,747 |
| 2016-01-21 | $15.89 | $16.10 | $15.76 | $16.06 | $15.64 | 160,316 |
| 2016-01-20 | $15.92 | $15.98 | $15.61 | $15.81 | $15.39 | 130,193 |
| 2016-01-19 | $17.10 | $17.21 | $16.86 | $17.02 | $16.58 | 686,709 |
| 2016-01-15 | $15.57 | $15.62 | $15.41 | $15.53 | $15.12 | 50,889 |
| 2016-01-14 | $15.78 | $15.87 | $15.63 | $15.86 | $15.45 | 21,163 |
| 2016-01-13 | $16.29 | $16.29 | $15.88 | $15.97 | $15.55 | 34,603 |
| 2016-01-12 | $15.73 | $15.73 | $15.34 | $15.49 | $15.09 | 64,570 |
| 2016-01-11 | $16.07 | $16.07 | $15.93 | $16.02 | $15.60 | 47,859 |
| 2016-01-08 | $16.13 | $16.28 | $16.01 | $16.05 | $15.63 | 24,137 |
| 2016-01-07 | $15.81 | $16.12 | $15.81 | $15.98 | $15.56 | 71,594 |
| 2016-01-06 | $15.85 | $15.87 | $15.61 | $15.74 | $15.33 | 74,535 |
| 2016-01-05 | $17.11 | $17.11 | $16.55 | $16.56 | $16.12 | 248,765 |
| 2016-01-04 | $17.24 | $17.25 | $17.07 | $17.25 | $16.80 | 68,675 |
| 2015-12-31 | $17.27 | $17.32 | $17.23 | $17.26 | $16.80 | 19,034 |
| 2015-12-30 | $17.41 | $17.41 | $17.27 | $17.28 | $16.82 | 52,816 |
| 2015-12-29 | $17.56 | $17.66 | $17.56 | $17.66 | $17.20 | 110,948 |
| 2015-12-28 | $16.98 | $17.07 | $16.94 | $16.99 | $16.55 | 108,564 |
| 2015-12-24 | $16.80 | $16.80 | $16.61 | $16.63 | $16.20 | 35,925 |
| 2015-12-23 | $16.73 | $16.86 | $16.73 | $16.86 | $16.42 | 42,341 |
| 2015-12-22 | $16.80 | $16.80 | $16.66 | $16.72 | $16.28 | 47,654 |
| 2015-12-21 | $17.13 | $17.13 | $16.85 | $16.91 | $16.47 | 134,971 |
| 2015-12-18 | $17.20 | $17.20 | $17.05 | $17.07 | $16.62 | 126,396 |
| 2015-12-17 | $17.52 | $17.64 | $17.36 | $17.36 | $16.91 | 45,642 |
| 2015-12-16 | $17.54 | $17.73 | $17.53 | $17.73 | $17.27 | 91,730 |
| 2015-12-15 | $17.56 | $17.68 | $17.50 | $17.56 | $17.10 | 74,850 |
| 2015-12-14 | $18.17 | $18.18 | $18.02 | $18.10 | $17.63 | 46,497 |
| 2015-12-11 | $18.40 | $18.41 | $18.09 | $18.11 | $17.63 | 66,505 |
| 2015-12-10 | $18.70 | $18.74 | $18.66 | $18.67 | $18.18 | 36,950 |
| 2015-12-09 | $18.84 | $19.00 | $18.78 | $18.80 | $18.31 | 74,484 |
| 2015-12-08 | $18.53 | $18.55 | $18.40 | $18.49 | $18.00 | 106,306 |
| 2015-12-07 | $19.17 | $19.23 | $19.06 | $19.16 | $18.66 | 33,484 |
| 2015-12-04 | $19.12 | $19.35 | $19.12 | $19.34 | $18.84 | 14,923 |
| 2015-12-03 | $19.43 | $19.56 | $19.26 | $19.27 | $18.77 | 24,782 |
| 2015-12-02 | $19.67 | $19.67 | $19.42 | $19.44 | $18.93 | 19,004 |
| 2015-12-01 | $19.42 | $19.55 | $19.41 | $19.45 | $18.94 | 40,597 |
| 2015-11-30 | $19.05 | $19.35 | $19.05 | $19.13 | $18.63 | 39,527 |
| 2015-11-27 | $19.77 | $19.81 | $19.44 | $19.54 | $19.03 | 8,425 |
| 2015-11-25 | $19.61 | $19.86 | $19.61 | $19.86 | $19.34 | 21,124 |
| 2015-11-24 | $19.70 | $19.70 | $19.53 | $19.67 | $19.16 | 32,253 |
| 2015-11-23 | $19.63 | $19.73 | $19.55 | $19.58 | $19.07 | 56,274 |
| 2015-11-20 | $19.66 | $19.68 | $19.64 | $19.68 | $19.16 | 32,044 |
| 2015-11-19 | $19.60 | $19.60 | $19.53 | $19.53 | $19.02 | 24,361 |
| 2015-11-18 | $19.50 | $19.68 | $19.50 | $19.67 | $19.16 | 59,556 |
| 2015-11-17 | $19.48 | $19.62 | $19.48 | $19.58 | $19.07 | 30,059 |
| 2015-11-16 | $19.99 | $19.99 | $19.81 | $19.94 | $19.42 | 54,311 |
| 2015-11-13 | $20.66 | $20.66 | $20.35 | $20.36 | $19.82 | 60,375 |
| 2015-11-12 | $20.28 | $20.40 | $20.21 | $20.21 | $19.68 | 52,152 |
| 2015-11-11 | $20.74 | $20.86 | $20.74 | $20.79 | $20.25 | 28,969 |
| 2015-11-10 | $20.42 | $20.82 | $20.42 | $20.68 | $20.14 | 34,847 |
| 2015-11-09 | $20.91 | $21.03 | $20.83 | $20.90 | $20.36 | 71,692 |
| 2015-11-06 | $20.54 | $20.55 | $20.43 | $20.49 | $19.96 | 21,766 |
| 2015-11-05 | $20.85 | $20.85 | $20.41 | $20.51 | $19.98 | 38,352 |
| 2015-11-04 | $20.59 | $20.59 | $20.30 | $20.36 | $19.83 | 26,920 |
| 2015-11-03 | $20.43 | $20.43 | $20.26 | $20.36 | $19.83 | 126,766 |
| 2015-11-02 | $20.02 | $20.46 | $20.02 | $20.44 | $19.90 | 70,971 |
| 2015-10-30 | $20.32 | $20.65 | $20.05 | $20.22 | $19.69 | 1,025,835 |
| 2015-10-29 | $21.65 | $21.91 | $21.39 | $21.51 | $20.95 | 386,776 |
| 2015-10-28 | $23.82 | $24.72 | $23.46 | $24.36 | $23.72 | 841,839 |
| 2015-10-27 | $24.27 | $24.27 | $24.08 | $24.08 | $23.45 | 24,177 |
| 2015-10-26 | $24.75 | $24.88 | $24.73 | $24.86 | $24.21 | 28,672 |
| 2015-10-23 | $24.70 | $24.70 | $24.46 | $24.62 | $23.98 | 88,418 |
| 2015-10-22 | $24.25 | $24.35 | $24.16 | $24.34 | $23.70 | 47,213 |
| 2015-10-21 | $24.26 | $24.36 | $24.26 | $24.29 | $23.66 | 15,918 |
| 2015-10-20 | $24.36 | $24.38 | $24.11 | $24.22 | $23.59 | 44,651 |
| 2015-10-19 | $24.09 | $24.36 | $24.09 | $24.36 | $23.72 | 67,005 |
| 2015-10-16 | $23.84 | $23.90 | $23.80 | $23.89 | $23.26 | 83,549 |
| 2015-10-15 | $23.01 | $23.21 | $23.01 | $23.21 | $22.60 | 124,915 |
| 2015-10-14 | $22.31 | $22.45 | $22.22 | $22.35 | $21.77 | 37,023 |
| 2015-10-13 | $22.85 | $23.10 | $22.60 | $22.80 | $22.21 | 48,770 |
| 2015-10-12 | $22.17 | $22.20 | $22.04 | $22.13 | $21.55 | 18,392 |
| 2015-10-09 | $22.03 | $22.25 | $21.96 | $22.09 | $21.51 | 19,109 |
| 2015-10-08 | $21.50 | $21.90 | $21.50 | $21.79 | $21.22 | 42,843 |
| 2015-10-07 | $21.90 | $21.98 | $21.86 | $21.95 | $21.38 | 41,785 |
| 2015-10-06 | $22.30 | $22.32 | $22.01 | $22.22 | $21.64 | 98,158 |
| 2015-10-05 | $22.20 | $22.54 | $22.20 | $22.49 | $21.90 | 58,598 |
| 2015-10-02 | $21.60 | $21.89 | $21.55 | $21.89 | $21.32 | 14,222 |
| 2015-10-01 | $21.52 | $21.53 | $21.30 | $21.53 | $20.97 | 28,576 |
| 2015-09-30 | $20.86 | $20.98 | $20.72 | $20.97 | $20.42 | 16,821 |
| 2015-09-29 | $20.36 | $20.55 | $20.21 | $20.34 | $19.81 | 96,964 |
| 2015-09-28 | $20.82 | $20.82 | $20.63 | $20.65 | $20.11 | 107,108 |
| 2015-09-25 | $21.42 | $21.46 | $21.10 | $21.30 | $20.74 | 143,663 |
| 2015-09-24 | $20.97 | $21.05 | $20.63 | $20.99 | $20.41 | 106,657 |
| 2015-09-23 | $21.42 | $21.61 | $21.30 | $21.42 | $20.83 | 30,220 |
| 2015-09-22 | $21.43 | $21.51 | $21.30 | $21.41 | $20.82 | 42,684 |
| 2015-09-21 | $21.55 | $21.75 | $21.55 | $21.75 | $21.15 | 35,213 |
| 2015-09-18 | $21.75 | $21.75 | $21.53 | $21.53 | $20.94 | 30,750 |
| 2015-09-17 | $21.73 | $22.26 | $21.73 | $21.90 | $21.30 | 170,296 |
| 2015-09-16 | $22.65 | $22.70 | $22.43 | $22.69 | $22.07 | 69,710 |
| 2015-09-15 | $23.73 | $23.75 | $23.50 | $23.74 | $23.09 | 28,970 |
| 2015-09-14 | $23.78 | $24.03 | $23.53 | $23.73 | $23.08 | 31,664 |
| 2015-09-11 | $23.80 | $23.87 | $23.65 | $23.84 | $23.18 | 38,242 |
| 2015-09-10 | $24.24 | $24.24 | $24.05 | $24.19 | $23.53 | 94,075 |
| 2015-09-09 | $24.35 | $24.35 | $23.86 | $23.86 | $23.20 | 73,503 |
| 2015-09-08 | $23.69 | $24.00 | $23.69 | $23.95 | $23.29 | 24,941 |
| 2015-09-04 | $23.95 | $24.09 | $23.58 | $23.96 | $23.30 | 36,860 |
| 2015-09-03 | $24.55 | $24.72 | $24.51 | $24.58 | $23.90 | 27,750 |
| 2015-09-02 | $24.67 | $24.95 | $24.67 | $24.83 | $24.14 | 28,567 |
| 2015-09-01 | $24.10 | $24.62 | $24.10 | $24.28 | $23.61 | 62,584 |
| 2015-08-31 | $25.29 | $25.71 | $25.29 | $25.62 | $24.91 | 153,524 |
Nintendo Co. Ltd (NTDOY) News Headlines
.jpg)
A Nintendo Switch 2 Pokmon Legends: Z-A bundle is up for preorder, and I wouldn’t wait
None
cnn.com July 24, 2025.jpg)
Should you buy the Nintendo Switch 2 right now? We played for weeks to find out
None
cnn.com July 24, 2025.jpg)
Australia June retail sales jump as discounts, Nintendo Switch lure shoppers
None
reuters.com July 31, 2025Recent Nintendo Co. Ltd (NTDOY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Nintendo Co. Ltd (NTDOY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |