Nova Ltd (NVMI) Exchange: NASDAQ
Data as of May 9, 2025
$196.65 ($-0.10) -0.05%
Nova Ltd - Daily Information
Click for more stock information on Nova Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $195.51 |
| Previous Close | $196.65 |
| High | $198.69 |
| Low | $187.07 |
| Adjusted Open | $195.51 |
| Previous Adjusted Close | $196.65 |
| Adjusted High | $198.69 |
| Adjusted Low | $187.07 |
About Nova Ltd (NVMI)
Nova Ltd. (NVMI) is a Canadian-based exploration and production (E&P) company that produces, develops, and explores conventional and unconventional oil and gas resources. Founded in 1971, Novaâs assets extend across eight provinces and the Northwest Territories, including Alberta, British Columbia, Manitoba, Ontario, Quebec, New Brunswick, Nova Scotia and Yukon. Currently, the company has more than 700 wells along with properties and 45,000 hectares of land. Notable fields in which the company has operations include Anjou, Westminster, and Tabor. Over the past few decades, Nova Ltd. has steadily expanded its operations and grown its production volume. In 2020, it produced almost 192,000 barrels of oil per day and 719 million cubic feet of natural gas - a feat that wasnât possible 50 years ago when the company first started. The company also has a corporate office in Calgary, Alberta along with a stake in the assets of Stokes Energy Inc., which holds exploration and production licenses for Union Point and Noble Denton resources in the Alberta Foothills. Nova Ltd. plans to continue expanding its operations and expects to continue growing its production, reserves, and asset base in the future.
Invest in Nova Ltd (NVMI)
Historical Stock Data for Nova Ltd (NVMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $195.51 | $198.69 | $187.07 | $196.65 | $196.65 | 126,692 |
| 2025-04-24 | $186.70 | $197.79 | $185.80 | $196.75 | $196.75 | 353,981 |
| 2025-04-23 | $182.22 | $185.21 | $180.55 | $181.86 | $181.86 | 178,956 |
| 2025-04-22 | $175.95 | $176.99 | $171.34 | $174.13 | $174.13 | 214,615 |
| 2025-04-21 | $172.76 | $173.21 | $168.18 | $172.87 | $172.87 | 119,104 |
| 2025-04-17 | $174.81 | $177.36 | $170.09 | $175.62 | $175.62 | 296,290 |
| 2025-04-16 | $180.00 | $180.62 | $168.93 | $174.54 | $174.54 | 260,226 |
| 2025-04-15 | $184.06 | $189.05 | $183.25 | $186.78 | $186.78 | 161,484 |
| 2025-04-14 | $185.48 | $186.54 | $180.10 | $184.16 | $184.16 | 191,163 |
| 2025-04-11 | $179.00 | $180.87 | $173.49 | $179.78 | $179.78 | 198,513 |
| 2025-04-10 | $184.60 | $184.60 | $171.98 | $177.98 | $177.98 | 239,458 |
| 2025-04-09 | $170.54 | $193.18 | $164.45 | $191.73 | $191.73 | 488,382 |
| 2025-04-08 | $175.03 | $178.35 | $163.26 | $166.72 | $166.72 | 416,057 |
| 2025-04-07 | $164.11 | $185.09 | $161.02 | $170.61 | $170.61 | 647,884 |
| 2025-04-04 | $165.01 | $168.02 | $154.00 | $162.03 | $162.03 | 339,519 |
| 2025-04-03 | $180.93 | $181.79 | $171.31 | $172.19 | $172.19 | 298,767 |
| 2025-04-02 | $182.26 | $193.26 | $182.09 | $191.68 | $191.68 | 254,427 |
| 2025-04-01 | $184.30 | $185.68 | $177.88 | $184.90 | $184.90 | 327,292 |
| 2025-03-31 | $182.01 | $184.50 | $177.87 | $184.33 | $184.33 | 229,220 |
| 2025-03-28 | $192.00 | $194.65 | $184.24 | $186.43 | $186.43 | 170,027 |
| 2025-03-27 | $199.33 | $199.33 | $192.64 | $192.83 | $192.83 | 348,473 |
| 2025-03-26 | $199.26 | $201.42 | $196.66 | $201.04 | $201.04 | 299,394 |
| 2025-03-25 | $203.90 | $205.64 | $197.96 | $201.37 | $201.37 | 199,022 |
| 2025-03-24 | $199.77 | $206.82 | $199.40 | $203.74 | $203.74 | 314,182 |
| 2025-03-21 | $196.44 | $201.86 | $195.44 | $196.76 | $196.76 | 174,717 |
| 2025-03-20 | $192.19 | $202.00 | $192.19 | $200.96 | $200.96 | 235,690 |
| 2025-03-19 | $199.49 | $199.98 | $194.60 | $195.47 | $195.47 | 362,703 |
| 2025-03-18 | $202.05 | $202.30 | $193.02 | $198.25 | $198.25 | 487,410 |
| 2025-03-17 | $212.84 | $217.43 | $205.11 | $206.27 | $206.27 | 333,977 |
| 2025-03-14 | $218.86 | $222.39 | $217.64 | $219.13 | $219.13 | 336,983 |
| 2025-03-13 | $222.48 | $225.76 | $213.86 | $215.22 | $215.22 | 307,021 |
| 2025-03-12 | $218.85 | $225.28 | $213.60 | $224.75 | $224.75 | 354,746 |
| 2025-03-11 | $213.14 | $217.43 | $205.15 | $211.64 | $211.64 | 332,564 |
| 2025-03-10 | $218.69 | $221.90 | $208.39 | $212.69 | $212.69 | 299,427 |
| 2025-03-07 | $216.00 | $227.20 | $212.98 | $226.02 | $226.02 | 313,184 |
| 2025-03-06 | $220.09 | $220.09 | $211.85 | $215.62 | $215.62 | 338,017 |
| 2025-03-05 | $223.57 | $227.42 | $218.12 | $227.33 | $227.33 | 340,515 |
| 2025-03-04 | $219.73 | $227.89 | $215.48 | $223.52 | $223.52 | 519,860 |
| 2025-03-03 | $244.00 | $244.50 | $223.56 | $228.07 | $228.07 | 377,101 |
| 2025-02-28 | $241.63 | $241.63 | $227.65 | $239.18 | $239.18 | 329,044 |
| 2025-02-27 | $254.84 | $255.44 | $235.40 | $239.15 | $239.15 | 568,705 |
| 2025-02-26 | $251.90 | $257.65 | $249.68 | $252.65 | $252.65 | 347,035 |
| 2025-02-25 | $256.86 | $256.86 | $247.18 | $250.43 | $250.43 | 298,336 |
| 2025-02-24 | $268.76 | $268.95 | $257.22 | $259.15 | $259.15 | 294,063 |
| 2025-02-21 | $272.50 | $275.36 | $265.77 | $268.83 | $268.83 | 239,679 |
| 2025-02-20 | $276.06 | $278.62 | $269.08 | $273.65 | $273.65 | 224,215 |
| 2025-02-19 | $272.87 | $275.62 | $270.44 | $273.08 | $273.08 | 484,840 |
| 2025-02-18 | $278.73 | $282.01 | $272.38 | $273.07 | $273.07 | 332,524 |
| 2025-02-14 | $265.85 | $271.61 | $262.39 | $267.97 | $267.97 | 208,045 |
| 2025-02-13 | $276.58 | $289.90 | $257.04 | $269.00 | $269.00 | 545,143 |
| 2025-02-12 | $244.68 | $247.99 | $240.12 | $245.43 | $245.43 | 387,856 |
| 2025-02-11 | $251.02 | $255.93 | $247.60 | $249.09 | $249.09 | 167,448 |
| 2025-02-10 | $253.58 | $255.64 | $249.69 | $253.30 | $253.30 | 211,031 |
| 2025-02-07 | $253.90 | $255.13 | $246.00 | $251.37 | $251.37 | 240,763 |
| 2025-02-06 | $248.82 | $257.51 | $246.92 | $253.76 | $253.76 | 188,980 |
| 2025-02-05 | $243.67 | $250.44 | $242.95 | $248.60 | $248.60 | 138,929 |
| 2025-02-04 | $241.18 | $245.54 | $240.53 | $241.51 | $241.51 | 96,032 |
| 2025-02-03 | $236.35 | $245.47 | $235.46 | $242.16 | $242.16 | 145,973 |
| 2025-01-31 | $242.32 | $255.26 | $242.32 | $245.18 | $245.18 | 210,896 |
| 2025-01-30 | $236.34 | $243.19 | $234.79 | $242.01 | $242.01 | 129,955 |
| 2025-01-29 | $237.24 | $237.81 | $227.68 | $232.38 | $232.38 | 189,358 |
| 2025-01-28 | $224.16 | $229.09 | $219.98 | $229.09 | $229.09 | 227,127 |
| 2025-01-27 | $227.03 | $230.59 | $213.18 | $222.42 | $222.42 | 408,853 |
| 2025-01-24 | $252.58 | $253.98 | $247.69 | $252.38 | $252.38 | 112,691 |
| 2025-01-23 | $252.83 | $253.55 | $250.00 | $251.81 | $251.81 | 147,453 |
| 2025-01-22 | $265.19 | $266.13 | $255.01 | $256.88 | $256.88 | 342,851 |
| 2025-01-21 | $256.61 | $259.56 | $249.12 | $258.49 | $258.49 | 643,300 |
| 2025-01-17 | $245.41 | $246.50 | $241.00 | $244.91 | $244.91 | 107,905 |
| 2025-01-16 | $241.60 | $249.01 | $239.14 | $242.33 | $242.33 | 196,734 |
| 2025-01-15 | $231.00 | $235.70 | $228.80 | $232.66 | $232.66 | 307,230 |
| 2025-01-14 | $222.77 | $229.80 | $221.05 | $228.92 | $228.92 | 277,460 |
| 2025-01-13 | $215.00 | $218.30 | $209.68 | $217.85 | $217.85 | 140,633 |
| 2025-01-10 | $215.79 | $219.09 | $210.66 | $217.72 | $217.72 | 112,735 |
| 2025-01-08 | $218.06 | $219.98 | $211.83 | $219.71 | $219.71 | 103,756 |
| 2025-01-07 | $222.06 | $223.01 | $214.63 | $216.41 | $216.41 | 163,613 |
| 2025-01-06 | $218.79 | $220.57 | $213.03 | $214.62 | $214.62 | 425,264 |
| 2025-01-03 | $203.49 | $207.54 | $202.21 | $204.64 | $204.64 | 251,101 |
| 2025-01-02 | $200.88 | $210.50 | $200.40 | $202.83 | $202.83 | 206,420 |
| 2024-12-31 | $197.79 | $199.10 | $195.72 | $196.95 | $196.95 | 72,292 |
| 2024-12-30 | $198.16 | $200.51 | $195.26 | $197.18 | $197.18 | 101,384 |
| 2024-12-27 | $201.59 | $201.59 | $195.01 | $200.05 | $200.05 | 83,398 |
| 2024-12-26 | $203.15 | $205.24 | $202.16 | $202.44 | $202.44 | 95,098 |
| 2024-12-24 | $199.50 | $204.38 | $199.50 | $203.15 | $203.15 | 135,226 |
| 2024-12-23 | $193.97 | $199.34 | $193.97 | $199.17 | $199.17 | 61,864 |
| 2024-12-20 | $191.30 | $196.85 | $188.76 | $193.53 | $193.53 | 82,638 |
| 2024-12-19 | $196.90 | $197.71 | $191.40 | $194.88 | $194.88 | 179,712 |
| 2024-12-18 | $198.42 | $207.64 | $195.01 | $196.58 | $196.58 | 241,373 |
| 2024-12-17 | $187.94 | $201.00 | $187.94 | $197.65 | $197.65 | 245,320 |
| 2024-12-16 | $190.38 | $193.55 | $188.68 | $190.41 | $190.41 | 122,213 |
| 2024-12-13 | $191.41 | $193.75 | $184.77 | $188.33 | $188.33 | 109,806 |
| 2024-12-12 | $190.45 | $191.74 | $187.86 | $189.55 | $189.55 | 77,748 |
| 2024-12-11 | $192.45 | $193.67 | $190.47 | $192.00 | $192.00 | 151,083 |
| 2024-12-10 | $198.50 | $199.02 | $189.12 | $190.30 | $190.30 | 150,671 |
| 2024-12-09 | $196.37 | $204.48 | $193.51 | $198.50 | $198.50 | 353,168 |
| 2024-12-06 | $185.51 | $195.92 | $185.00 | $195.18 | $195.18 | 259,277 |
| 2024-12-05 | $188.96 | $188.96 | $185.23 | $185.89 | $185.89 | 172,493 |
| 2024-12-04 | $194.39 | $195.00 | $189.34 | $189.76 | $189.76 | 222,381 |
| 2024-12-03 | $187.00 | $191.76 | $187.00 | $189.91 | $189.91 | 160,197 |
| 2024-12-02 | $183.74 | $192.19 | $182.38 | $190.50 | $190.50 | 214,185 |
| 2024-11-29 | $176.68 | $186.69 | $176.68 | $183.76 | $183.76 | 163,107 |
| 2024-11-27 | $174.62 | $174.62 | $168.03 | $172.39 | $172.39 | 292,226 |
| 2024-11-26 | $177.23 | $178.88 | $172.99 | $174.53 | $174.53 | 136,356 |
| 2024-11-25 | $180.51 | $182.98 | $175.31 | $176.10 | $176.10 | 166,066 |
| 2024-11-22 | $179.00 | $181.12 | $176.62 | $179.76 | $179.76 | 132,956 |
| 2024-11-21 | $175.19 | $181.42 | $174.14 | $179.72 | $179.72 | 402,977 |
| 2024-11-20 | $176.96 | $177.61 | $172.98 | $174.18 | $174.18 | 455,847 |
| 2024-11-19 | $176.89 | $178.18 | $174.66 | $176.96 | $176.96 | 180,976 |
| 2024-11-18 | $179.64 | $179.64 | $175.59 | $177.21 | $177.21 | 177,307 |
| 2024-11-15 | $185.26 | $185.91 | $178.23 | $178.67 | $178.67 | 285,963 |
| 2024-11-14 | $192.03 | $193.11 | $188.03 | $190.26 | $190.26 | 230,528 |
| 2024-11-13 | $204.12 | $205.18 | $189.30 | $189.47 | $189.47 | 392,627 |
| 2024-11-12 | $202.07 | $207.63 | $201.30 | $203.83 | $203.83 | 202,777 |
| 2024-11-11 | $197.36 | $200.64 | $194.08 | $199.28 | $199.28 | 245,844 |
| 2024-11-08 | $207.11 | $208.00 | $196.19 | $197.68 | $197.68 | 336,274 |
| 2024-11-07 | $203.99 | $207.43 | $192.63 | $206.37 | $206.37 | 409,601 |
| 2024-11-06 | $185.88 | $191.64 | $185.88 | $191.31 | $191.31 | 272,791 |
| 2024-11-05 | $182.94 | $184.63 | $180.90 | $181.29 | $181.29 | 200,913 |
| 2024-11-04 | $183.56 | $186.48 | $181.33 | $182.52 | $182.52 | 137,921 |
| 2024-11-01 | $185.76 | $187.99 | $184.32 | $184.99 | $184.99 | 118,409 |
| 2024-10-31 | $197.28 | $197.28 | $183.08 | $185.30 | $185.30 | 182,803 |
| 2024-10-30 | $196.54 | $200.29 | $195.86 | $197.58 | $197.58 | 195,876 |
| 2024-10-29 | $189.06 | $200.02 | $188.24 | $199.67 | $199.67 | 252,745 |
| 2024-10-28 | $186.61 | $190.99 | $186.61 | $189.06 | $189.06 | 149,238 |
| 2024-10-25 | $184.07 | $186.04 | $182.72 | $184.24 | $184.24 | 113,733 |
| 2024-10-24 | $184.60 | $186.82 | $183.28 | $183.56 | $183.56 | 130,981 |
| 2024-10-23 | $181.00 | $185.69 | $180.00 | $182.88 | $182.88 | 408,872 |
| 2024-10-22 | $185.58 | $188.00 | $182.01 | $182.45 | $182.45 | 368,913 |
| 2024-10-21 | $187.02 | $188.78 | $184.28 | $186.03 | $186.03 | 385,145 |
| 2024-10-18 | $187.48 | $188.60 | $183.94 | $184.21 | $184.21 | 376,576 |
| 2024-10-17 | $195.16 | $197.69 | $186.63 | $187.20 | $187.20 | 410,503 |
| 2024-10-16 | $201.88 | $203.44 | $188.00 | $188.57 | $188.57 | 321,683 |
| 2024-10-15 | $221.46 | $223.40 | $197.50 | $198.74 | $198.74 | 236,328 |
| 2024-10-14 | $219.79 | $223.18 | $219.79 | $221.56 | $221.56 | 74,619 |
| 2024-10-11 | $209.00 | $218.05 | $209.00 | $216.49 | $216.49 | 130,784 |
| 2024-10-10 | $207.75 | $210.72 | $203.29 | $210.08 | $210.08 | 76,656 |
| 2024-10-09 | $208.89 | $210.95 | $205.36 | $210.72 | $210.72 | 74,002 |
| 2024-10-08 | $203.89 | $211.27 | $203.45 | $208.76 | $208.76 | 257,074 |
| 2024-10-07 | $201.60 | $203.13 | $199.50 | $200.57 | $200.57 | 64,230 |
| 2024-10-04 | $205.33 | $206.11 | $199.67 | $202.60 | $202.60 | 144,074 |
| 2024-10-03 | $197.74 | $202.63 | $197.74 | $199.69 | $199.69 | 72,347 |
| 2024-10-02 | $196.66 | $203.75 | $196.66 | $200.11 | $200.11 | 84,483 |
| 2024-10-01 | $208.66 | $209.91 | $197.08 | $197.88 | $197.88 | 153,133 |
| 2024-09-30 | $210.89 | $211.83 | $207.08 | $208.34 | $208.34 | 274,450 |
| 2024-09-27 | $211.25 | $213.27 | $206.82 | $209.61 | $209.61 | 127,459 |
| 2024-09-26 | $215.98 | $218.93 | $208.11 | $211.79 | $211.79 | 283,756 |
| 2024-09-25 | $202.97 | $206.45 | $200.35 | $200.62 | $200.62 | 94,424 |
| 2024-09-24 | $203.01 | $204.38 | $201.00 | $203.15 | $203.15 | 77,969 |
| 2024-09-23 | $204.23 | $206.64 | $200.61 | $201.17 | $201.17 | 161,837 |
| 2024-09-20 | $203.23 | $203.40 | $200.11 | $200.39 | $200.39 | 218,451 |
| 2024-09-19 | $196.64 | $206.92 | $196.61 | $205.30 | $205.30 | 172,997 |
| 2024-09-18 | $195.83 | $197.80 | $191.97 | $192.34 | $192.34 | 124,986 |
| 2024-09-17 | $189.45 | $197.33 | $188.26 | $194.71 | $194.71 | 264,510 |
| 2024-09-16 | $197.04 | $198.60 | $186.79 | $189.27 | $189.27 | 310,223 |
| 2024-09-13 | $207.18 | $209.23 | $203.08 | $206.71 | $206.71 | 53,960 |
| 2024-09-12 | $200.59 | $206.98 | $197.10 | $204.84 | $204.84 | 90,708 |
| 2024-09-11 | $198.16 | $201.69 | $195.70 | $201.68 | $201.68 | 254,389 |
| 2024-09-10 | $198.50 | $199.46 | $195.87 | $198.02 | $198.02 | 125,634 |
| 2024-09-09 | $198.56 | $199.48 | $193.92 | $196.01 | $196.01 | 151,746 |
| 2024-09-06 | $199.50 | $200.67 | $194.33 | $197.20 | $197.20 | 296,381 |
| 2024-09-05 | $205.31 | $206.18 | $199.46 | $199.83 | $199.83 | 146,261 |
| 2024-09-04 | $197.66 | $210.35 | $197.02 | $207.37 | $207.37 | 234,131 |
| 2024-09-03 | $216.37 | $216.85 | $198.62 | $201.66 | $201.66 | 371,552 |
| 2024-08-30 | $224.66 | $225.26 | $217.96 | $223.55 | $223.55 | 77,258 |
| 2024-08-29 | $224.14 | $230.49 | $220.23 | $220.35 | $220.35 | 177,870 |
| 2024-08-28 | $225.04 | $227.63 | $219.74 | $219.89 | $219.89 | 135,645 |
| 2024-08-27 | $218.73 | $226.37 | $217.30 | $224.95 | $224.95 | 239,560 |
| 2024-08-26 | $221.68 | $221.68 | $215.36 | $218.61 | $218.61 | 125,571 |
| 2024-08-23 | $225.67 | $228.00 | $220.60 | $223.01 | $223.01 | 97,213 |
| 2024-08-22 | $229.95 | $230.17 | $221.50 | $223.35 | $223.35 | 104,307 |
| 2024-08-21 | $228.46 | $232.52 | $227.72 | $230.13 | $230.13 | 104,935 |
| 2024-08-20 | $233.64 | $234.97 | $228.15 | $230.68 | $230.68 | 123,111 |
| 2024-08-19 | $231.46 | $234.39 | $226.05 | $234.04 | $234.04 | 208,874 |
| 2024-08-16 | $233.60 | $236.10 | $229.78 | $232.93 | $232.93 | 127,758 |
| 2024-08-15 | $229.80 | $236.64 | $227.67 | $236.41 | $236.41 | 214,356 |
| 2024-08-14 | $226.04 | $228.56 | $224.62 | $226.72 | $226.72 | 354,182 |
| 2024-08-13 | $229.33 | $229.74 | $223.01 | $229.03 | $229.03 | 226,223 |
| 2024-08-12 | $221.81 | $225.09 | $217.72 | $223.64 | $223.64 | 270,139 |
| 2024-08-09 | $216.03 | $226.64 | $213.92 | $225.44 | $225.44 | 297,345 |
| 2024-08-08 | $201.88 | $216.79 | $201.88 | $216.22 | $216.22 | 433,870 |
| 2024-08-07 | $188.78 | $191.95 | $180.08 | $180.96 | $180.96 | 478,868 |
| 2024-08-06 | $178.94 | $186.16 | $174.52 | $182.49 | $182.49 | 232,315 |
| 2024-08-05 | $161.01 | $177.00 | $158.00 | $176.21 | $176.21 | 406,348 |
| 2024-08-02 | $182.83 | $182.83 | $171.01 | $172.87 | $172.87 | 328,008 |
| 2024-08-01 | $201.70 | $201.70 | $186.11 | $189.23 | $189.23 | 286,257 |
| 2024-07-31 | $202.51 | $207.13 | $202.00 | $206.47 | $206.47 | 172,088 |
| 2024-07-30 | $202.89 | $202.89 | $194.66 | $197.62 | $197.62 | 175,434 |
| 2024-07-29 | $199.87 | $206.77 | $198.58 | $201.38 | $201.38 | 237,230 |
| 2024-07-26 | $200.88 | $202.54 | $195.66 | $198.60 | $198.60 | 175,735 |
| 2024-07-25 | $206.13 | $206.66 | $197.04 | $197.18 | $197.18 | 231,202 |
| 2024-07-24 | $214.13 | $214.13 | $205.10 | $205.67 | $205.67 | 132,765 |
| 2024-07-23 | $212.85 | $220.63 | $212.85 | $216.98 | $216.98 | 230,834 |
| 2024-07-22 | $206.87 | $218.02 | $206.87 | $215.32 | $215.32 | 211,984 |
| 2024-07-19 | $208.50 | $209.40 | $202.77 | $203.58 | $203.58 | 167,868 |
| 2024-07-18 | $214.02 | $214.02 | $198.14 | $206.46 | $206.46 | 312,210 |
| 2024-07-17 | $232.39 | $233.30 | $209.22 | $209.83 | $209.83 | 478,250 |
| 2024-07-16 | $239.64 | $242.15 | $237.13 | $241.71 | $241.71 | 96,314 |
| 2024-07-15 | $239.67 | $242.18 | $238.94 | $240.25 | $240.25 | 124,476 |
| 2024-07-12 | $231.47 | $239.98 | $231.47 | $235.92 | $235.92 | 133,740 |
| 2024-07-11 | $241.95 | $241.95 | $229.45 | $231.74 | $231.74 | 199,829 |
| 2024-07-10 | $246.87 | $247.21 | $241.07 | $242.44 | $242.44 | 305,434 |
| 2024-07-09 | $242.97 | $246.34 | $241.39 | $244.49 | $244.49 | 118,967 |
| 2024-07-08 | $241.19 | $244.97 | $237.89 | $239.89 | $239.89 | 229,350 |
| 2024-07-05 | $238.09 | $240.99 | $237.61 | $238.53 | $238.53 | 52,620 |
| 2024-07-03 | $236.20 | $240.33 | $236.01 | $238.59 | $238.59 | 66,628 |
| 2024-07-02 | $234.10 | $238.70 | $229.41 | $235.54 | $235.54 | 186,479 |
| 2024-07-01 | $234.92 | $235.86 | $227.05 | $232.85 | $232.85 | 188,834 |
| 2024-06-28 | $237.74 | $242.76 | $233.24 | $234.53 | $234.53 | 93,487 |
| 2024-06-27 | $230.94 | $239.17 | $230.94 | $235.17 | $235.17 | 155,396 |
| 2024-06-26 | $233.03 | $237.15 | $230.16 | $230.52 | $230.52 | 134,055 |
| 2024-06-25 | $224.48 | $235.93 | $224.15 | $234.15 | $234.15 | 215,717 |
| 2024-06-24 | $227.46 | $227.97 | $221.64 | $224.14 | $224.14 | 294,905 |
| 2024-06-21 | $231.78 | $231.78 | $225.00 | $228.90 | $228.90 | 175,953 |
| 2024-06-20 | $237.59 | $237.97 | $230.06 | $232.77 | $232.77 | 360,680 |
| 2024-06-18 | $239.45 | $242.93 | $237.36 | $241.11 | $241.11 | 197,219 |
| 2024-06-17 | $235.98 | $242.02 | $234.26 | $239.09 | $239.09 | 312,174 |
| 2024-06-14 | $236.58 | $239.84 | $235.21 | $237.98 | $237.98 | 112,119 |
| 2024-06-13 | $233.27 | $239.31 | $232.35 | $237.31 | $237.31 | 216,878 |
| 2024-06-12 | $227.87 | $235.00 | $226.45 | $234.88 | $234.88 | 127,143 |
| 2024-06-11 | $224.77 | $225.43 | $219.23 | $224.83 | $224.83 | 82,484 |
| 2024-06-10 | $219.00 | $226.38 | $218.24 | $225.23 | $225.23 | 202,375 |
| 2024-06-07 | $220.40 | $223.27 | $216.68 | $219.50 | $219.50 | 125,337 |
| 2024-06-06 | $219.85 | $223.44 | $218.08 | $219.80 | $219.80 | 192,836 |
| 2024-06-05 | $210.67 | $218.69 | $208.37 | $218.52 | $218.52 | 291,097 |
| 2024-06-04 | $214.37 | $214.72 | $203.75 | $207.59 | $207.59 | 126,957 |
| 2024-06-03 | $209.99 | $213.49 | $204.73 | $213.11 | $213.11 | 171,551 |
| 2024-05-31 | $212.15 | $212.50 | $203.00 | $208.65 | $208.65 | 235,311 |
| 2024-05-30 | $216.35 | $216.94 | $211.07 | $211.64 | $211.64 | 118,714 |
| 2024-05-29 | $216.54 | $217.88 | $215.00 | $215.99 | $215.99 | 131,643 |
| 2024-05-28 | $216.15 | $219.74 | $213.70 | $219.11 | $219.11 | 118,349 |
| 2024-05-24 | $211.99 | $217.57 | $210.35 | $213.61 | $213.61 | 181,677 |
| 2024-05-23 | $211.71 | $217.30 | $209.10 | $210.77 | $210.77 | 291,394 |
| 2024-05-22 | $204.76 | $209.65 | $204.76 | $207.88 | $207.88 | 165,745 |
| 2024-05-21 | $203.17 | $206.79 | $201.67 | $204.09 | $204.09 | 125,490 |
| 2024-05-20 | $196.35 | $205.16 | $196.35 | $203.41 | $203.41 | 116,198 |
| 2024-05-17 | $195.53 | $197.21 | $193.19 | $196.23 | $196.23 | 171,579 |
| 2024-05-16 | $197.98 | $198.24 | $193.26 | $194.52 | $194.52 | 213,909 |
| 2024-05-15 | $200.00 | $203.02 | $198.28 | $202.15 | $202.15 | 116,245 |
| 2024-05-14 | $195.16 | $200.09 | $193.19 | $200.00 | $200.00 | 131,977 |
| 2024-05-13 | $193.00 | $195.60 | $190.82 | $193.50 | $193.50 | 118,217 |
| 2024-05-10 | $194.09 | $196.84 | $189.50 | $193.50 | $193.50 | 165,058 |
| 2024-05-09 | $186.65 | $198.71 | $183.64 | $193.14 | $193.14 | 491,917 |
| 2024-05-08 | $182.33 | $183.95 | $178.29 | $181.12 | $181.12 | 218,163 |
| 2024-05-07 | $182.72 | $185.77 | $181.54 | $183.53 | $183.53 | 168,143 |
| 2024-05-06 | $178.85 | $182.78 | $177.80 | $182.10 | $182.10 | 128,995 |
| 2024-05-03 | $177.53 | $181.63 | $175.23 | $178.29 | $178.29 | 209,990 |
| 2024-05-02 | $170.68 | $175.11 | $167.91 | $174.22 | $174.22 | 188,278 |
| 2024-05-01 | $169.39 | $171.28 | $165.15 | $167.34 | $167.34 | 209,993 |
| 2024-04-30 | $172.99 | $174.23 | $169.47 | $169.90 | $169.90 | 97,716 |
| 2024-04-29 | $173.47 | $174.48 | $171.50 | $174.09 | $174.09 | 101,173 |
| 2024-04-26 | $170.92 | $177.15 | $170.92 | $174.34 | $174.34 | 158,748 |
| 2024-04-25 | $166.75 | $171.03 | $164.12 | $170.92 | $170.92 | 83,794 |
| 2024-04-24 | $170.00 | $173.14 | $164.77 | $166.57 | $166.57 | 936,428 |
| 2024-04-23 | $163.57 | $169.00 | $162.18 | $168.18 | $168.18 | 171,447 |
| 2024-04-22 | $161.37 | $163.43 | $158.83 | $162.78 | $162.78 | 166,756 |
| 2024-04-19 | $168.20 | $169.89 | $158.48 | $159.92 | $159.92 | 223,813 |
| 2024-04-18 | $170.49 | $171.80 | $168.11 | $170.00 | $170.00 | 162,166 |
| 2024-04-17 | $175.22 | $175.22 | $166.60 | $170.12 | $170.12 | 137,927 |
| 2024-04-16 | $172.18 | $178.69 | $170.71 | $175.99 | $175.99 | 240,123 |
| 2024-04-15 | $173.96 | $174.50 | $169.70 | $170.47 | $170.47 | 73,968 |
| 2024-04-12 | $173.12 | $173.12 | $167.91 | $170.48 | $170.48 | 119,682 |
| 2024-04-11 | $172.97 | $176.61 | $170.30 | $174.80 | $174.80 | 125,856 |
| 2024-04-10 | $172.33 | $176.20 | $172.33 | $174.31 | $174.31 | 114,399 |
| 2024-04-09 | $180.37 | $180.37 | $172.25 | $174.95 | $174.95 | 115,324 |
| 2024-04-08 | $181.00 | $182.31 | $179.19 | $180.33 | $180.33 | 85,222 |
| 2024-04-05 | $177.93 | $182.40 | $175.90 | $179.11 | $179.11 | 83,749 |
| 2024-04-04 | $178.62 | $182.92 | $174.72 | $176.05 | $176.05 | 162,107 |
| 2024-04-03 | $174.18 | $181.12 | $173.88 | $178.93 | $178.93 | 188,280 |
| 2024-04-02 | $175.45 | $178.17 | $171.94 | $177.37 | $177.37 | 144,430 |
| 2024-04-01 | $177.42 | $181.33 | $177.23 | $178.10 | $178.10 | 189,667 |
| 2024-03-28 | $180.42 | $180.42 | $175.95 | $177.38 | $177.38 | 165,437 |
| 2024-03-27 | $180.43 | $180.72 | $176.22 | $179.74 | $179.74 | 68,876 |
| 2024-03-26 | $182.34 | $182.90 | $178.09 | $178.93 | $178.93 | 77,547 |
| 2024-03-25 | $182.36 | $183.31 | $180.38 | $180.87 | $180.87 | 78,492 |
| 2024-03-22 | $182.52 | $184.14 | $180.87 | $183.14 | $183.14 | 54,709 |
| 2024-03-21 | $185.00 | $188.67 | $183.21 | $183.76 | $183.76 | 167,073 |
| 2024-03-20 | $176.47 | $181.56 | $175.63 | $181.03 | $181.03 | 173,393 |
| 2024-03-19 | $169.82 | $176.86 | $168.30 | $176.46 | $176.46 | 205,591 |
| 2024-03-18 | $170.90 | $172.65 | $168.56 | $170.33 | $170.33 | 95,247 |
| 2024-03-15 | $167.81 | $170.75 | $166.39 | $168.93 | $168.93 | 152,257 |
| 2024-03-14 | $170.63 | $171.44 | $167.81 | $169.65 | $169.65 | 74,267 |
| 2024-03-13 | $171.24 | $171.52 | $168.29 | $169.66 | $169.66 | 116,174 |
| 2024-03-12 | $169.17 | $172.85 | $168.16 | $172.07 | $172.07 | 174,282 |
| 2024-03-11 | $169.79 | $169.79 | $165.24 | $168.25 | $168.25 | 280,941 |
| 2024-03-08 | $183.12 | $183.26 | $173.71 | $175.33 | $175.33 | 250,960 |
| 2024-03-07 | $184.84 | $186.71 | $181.82 | $182.04 | $182.04 | 250,934 |
| 2024-03-06 | $184.82 | $185.53 | $181.15 | $184.28 | $184.28 | 301,807 |
| 2024-03-05 | $185.47 | $187.41 | $181.15 | $182.91 | $182.91 | 164,955 |
| 2024-03-04 | $185.58 | $190.51 | $183.50 | $187.67 | $187.67 | 399,220 |
| 2024-03-01 | $176.78 | $184.75 | $176.78 | $183.66 | $183.66 | 425,680 |
| 2024-02-29 | $168.24 | $173.49 | $168.19 | $173.45 | $173.45 | 277,648 |
| 2024-02-28 | $164.47 | $168.23 | $163.88 | $167.40 | $167.40 | 133,954 |
| 2024-02-27 | $167.65 | $167.88 | $164.65 | $165.28 | $165.28 | 248,817 |
| 2024-02-26 | $163.52 | $168.24 | $163.36 | $167.10 | $167.10 | 117,521 |
| 2024-02-23 | $165.05 | $166.79 | $161.29 | $161.82 | $161.82 | 78,249 |
| 2024-02-22 | $163.84 | $166.46 | $161.90 | $164.65 | $164.65 | 101,970 |
| 2024-02-21 | $159.36 | $159.65 | $154.54 | $158.28 | $158.28 | 195,607 |
| 2024-02-20 | $166.48 | $167.42 | $158.13 | $161.64 | $161.64 | 243,313 |
| 2024-02-16 | $169.08 | $170.99 | $166.02 | $168.95 | $168.95 | 142,922 |
| 2024-02-15 | $163.18 | $172.05 | $162.78 | $166.95 | $166.95 | 250,408 |
| 2024-02-14 | $154.64 | $158.32 | $154.64 | $157.43 | $157.43 | 154,962 |
| 2024-02-13 | $152.50 | $155.76 | $151.34 | $153.23 | $153.23 | 101,988 |
| 2024-02-12 | $159.72 | $161.07 | $156.91 | $157.24 | $157.24 | 159,294 |
| 2024-02-09 | $150.50 | $161.06 | $150.50 | $160.66 | $160.66 | 190,412 |
| 2024-02-08 | $148.62 | $152.55 | $147.79 | $149.99 | $149.99 | 94,255 |
| 2024-02-07 | $146.45 | $149.17 | $145.62 | $148.00 | $148.00 | 44,087 |
| 2024-02-06 | $149.49 | $149.80 | $144.64 | $146.00 | $146.00 | 68,935 |
| 2024-02-05 | $147.51 | $150.00 | $146.19 | $148.83 | $148.83 | 55,997 |
| 2024-02-02 | $144.25 | $146.86 | $143.84 | $146.75 | $146.75 | 54,010 |
| 2024-02-01 | $145.44 | $145.97 | $142.53 | $144.99 | $144.99 | 84,278 |
| 2024-01-31 | $145.00 | $148.18 | $143.01 | $144.81 | $144.81 | 123,320 |
| 2024-01-30 | $146.19 | $148.00 | $145.88 | $146.25 | $146.25 | 46,875 |
| 2024-01-29 | $146.22 | $146.95 | $143.81 | $146.57 | $146.57 | 71,998 |
| 2024-01-26 | $146.75 | $148.55 | $144.67 | $145.71 | $145.71 | 144,761 |
| 2024-01-25 | $150.23 | $152.90 | $147.77 | $147.98 | $147.98 | 227,320 |
| 2024-01-24 | $148.71 | $153.67 | $147.27 | $149.04 | $149.04 | 392,526 |
| 2024-01-23 | $142.45 | $145.98 | $141.61 | $145.82 | $145.82 | 226,238 |
| 2024-01-22 | $145.24 | $146.32 | $141.22 | $142.73 | $142.73 | 168,944 |
| 2024-01-19 | $138.60 | $144.60 | $138.24 | $144.43 | $144.43 | 180,846 |
| 2024-01-18 | $135.27 | $142.77 | $135.27 | $137.71 | $137.71 | 639,059 |
| 2024-01-17 | $132.27 | $133.33 | $129.39 | $132.36 | $132.36 | 81,210 |
| 2024-01-16 | $132.54 | $134.57 | $132.34 | $133.60 | $133.60 | 63,142 |
| 2024-01-12 | $133.64 | $134.04 | $132.95 | $133.80 | $133.80 | 34,346 |
| 2024-01-11 | $131.88 | $133.52 | $131.00 | $133.44 | $133.44 | 77,652 |
| 2024-01-10 | $130.72 | $131.99 | $129.96 | $131.00 | $131.00 | 51,570 |
| 2024-01-09 | $129.54 | $131.52 | $129.12 | $130.95 | $130.95 | 82,538 |
| 2024-01-08 | $129.11 | $132.34 | $129.11 | $131.46 | $131.46 | 48,562 |
| 2024-01-05 | $131.30 | $131.92 | $128.74 | $129.32 | $129.32 | 70,347 |
| 2024-01-04 | $131.43 | $133.57 | $131.12 | $131.96 | $131.96 | 64,474 |
| 2024-01-03 | $134.75 | $134.75 | $131.99 | $132.10 | $132.10 | 234,210 |
| 2024-01-02 | $136.82 | $136.84 | $134.52 | $135.65 | $135.65 | 157,617 |
| 2023-12-29 | $136.79 | $137.69 | $134.77 | $137.39 | $137.39 | 54,117 |
| 2023-12-28 | $137.74 | $138.50 | $136.00 | $137.39 | $137.39 | 123,912 |
| 2023-12-27 | $135.62 | $135.99 | $134.01 | $135.18 | $135.18 | 70,952 |
| 2023-12-26 | $135.07 | $136.65 | $135.07 | $135.97 | $135.97 | 64,186 |
| 2023-12-22 | $135.08 | $136.50 | $134.62 | $135.26 | $135.26 | 74,352 |
| 2023-12-21 | $133.02 | $135.69 | $131.75 | $135.39 | $135.39 | 107,545 |
| 2023-12-20 | $134.40 | $135.08 | $130.02 | $130.84 | $130.84 | 142,792 |
| 2023-12-19 | $134.21 | $135.33 | $133.40 | $134.70 | $134.70 | 158,389 |
| 2023-12-18 | $133.01 | $134.08 | $132.40 | $133.15 | $133.15 | 121,462 |
| 2023-12-15 | $134.11 | $135.00 | $132.08 | $132.40 | $132.40 | 124,535 |
| 2023-12-14 | $130.20 | $134.46 | $130.20 | $133.66 | $133.66 | 104,026 |
| 2023-12-13 | $130.25 | $131.89 | $128.60 | $130.68 | $130.68 | 116,168 |
| 2023-12-12 | $130.66 | $131.41 | $128.82 | $129.88 | $129.88 | 198,395 |
| 2023-12-11 | $127.47 | $131.51 | $127.47 | $130.14 | $130.14 | 85,973 |
| 2023-12-08 | $126.54 | $128.11 | $124.42 | $127.00 | $127.00 | 84,520 |
| 2023-12-07 | $125.48 | $126.97 | $124.44 | $126.35 | $126.35 | 171,032 |
| 2023-12-06 | $127.40 | $127.47 | $124.78 | $125.00 | $125.00 | 88,911 |
| 2023-12-05 | $127.26 | $127.44 | $125.93 | $126.22 | $126.22 | 69,734 |
| 2023-12-04 | $127.85 | $128.59 | $125.25 | $127.46 | $127.46 | 117,443 |
| 2023-12-01 | $128.38 | $129.54 | $126.95 | $128.08 | $128.08 | 133,762 |
| 2023-11-30 | $126.40 | $128.81 | $125.23 | $128.61 | $128.61 | 141,705 |
| 2023-11-29 | $125.44 | $127.64 | $125.33 | $126.89 | $126.89 | 90,406 |
| 2023-11-28 | $125.65 | $125.80 | $123.45 | $124.63 | $124.63 | 94,918 |
| 2023-11-27 | $125.52 | $125.74 | $124.00 | $125.00 | $125.00 | 50,924 |
| 2023-11-24 | $125.03 | $126.00 | $124.58 | $124.91 | $124.91 | 29,314 |
| 2023-11-22 | $124.88 | $126.56 | $124.05 | $124.56 | $124.56 | 106,052 |
| 2023-11-21 | $121.03 | $124.20 | $121.00 | $122.87 | $122.87 | 98,630 |
| 2023-11-20 | $121.38 | $122.16 | $120.67 | $121.69 | $121.69 | 97,158 |
| 2023-11-17 | $119.56 | $122.15 | $119.29 | $121.89 | $121.89 | 138,867 |
| 2023-11-16 | $121.32 | $123.89 | $119.00 | $120.28 | $120.28 | 189,612 |
| 2023-11-15 | $118.41 | $121.00 | $117.65 | $119.85 | $119.85 | 157,261 |
| 2023-11-14 | $115.68 | $117.37 | $115.19 | $117.19 | $117.19 | 165,034 |
| 2023-11-13 | $111.97 | $113.69 | $110.94 | $112.92 | $112.92 | 132,975 |
| 2023-11-10 | $107.00 | $113.23 | $107.00 | $111.75 | $111.75 | 153,627 |
| 2023-11-09 | $104.88 | $108.38 | $102.23 | $106.60 | $106.60 | 276,338 |
| 2023-11-08 | $100.48 | $101.85 | $100.17 | $101.59 | $101.59 | 157,619 |
| 2023-11-07 | $100.03 | $100.72 | $98.86 | $99.91 | $99.91 | 89,123 |
| 2023-11-06 | $100.53 | $100.77 | $98.55 | $99.59 | $99.59 | 88,053 |
| 2023-11-03 | $99.06 | $103.10 | $99.06 | $100.41 | $100.41 | 209,233 |
| 2023-11-02 | $99.61 | $100.96 | $98.19 | $99.02 | $99.02 | 158,626 |
| 2023-11-01 | $96.13 | $97.94 | $95.41 | $97.36 | $97.36 | 219,567 |
| 2023-10-31 | $93.62 | $95.63 | $92.68 | $94.97 | $94.97 | 151,888 |
| 2023-10-30 | $92.35 | $93.51 | $91.39 | $93.00 | $93.00 | 199,039 |
| 2023-10-27 | $92.27 | $92.27 | $90.59 | $90.85 | $90.85 | 105,966 |
| 2023-10-26 | $92.70 | $94.14 | $90.94 | $91.25 | $91.25 | 96,610 |
| 2023-10-25 | $93.68 | $94.25 | $91.49 | $92.30 | $92.30 | 124,946 |
| 2023-10-24 | $96.25 | $96.34 | $94.35 | $95.30 | $95.30 | 158,511 |
| 2023-10-23 | $96.16 | $97.51 | $94.70 | $95.98 | $95.98 | 155,160 |
| 2023-10-20 | $97.77 | $98.64 | $95.75 | $96.43 | $96.43 | 248,720 |
| 2023-10-19 | $105.78 | $105.81 | $98.07 | $98.18 | $98.18 | 180,182 |
| 2023-10-18 | $102.16 | $104.47 | $100.22 | $104.10 | $104.10 | 124,707 |
| 2023-10-17 | $101.96 | $105.19 | $99.99 | $103.78 | $103.78 | 162,657 |
| 2023-10-16 | $105.23 | $105.23 | $100.36 | $104.06 | $104.06 | 264,871 |
| 2023-10-13 | $109.50 | $109.50 | $105.87 | $106.06 | $106.06 | 56,384 |
| 2023-10-12 | $107.14 | $111.82 | $107.14 | $109.48 | $109.48 | 110,577 |
| 2023-10-11 | $106.84 | $108.21 | $106.74 | $107.80 | $107.80 | 110,638 |
| 2023-10-10 | $106.27 | $109.08 | $105.74 | $107.08 | $107.08 | 211,997 |
| 2023-10-09 | $107.78 | $107.94 | $105.00 | $106.31 | $106.31 | 173,812 |
| 2023-10-06 | $107.31 | $110.93 | $107.31 | $110.65 | $110.65 | 48,560 |
| 2023-10-05 | $109.51 | $110.18 | $107.85 | $108.62 | $108.62 | 38,886 |
| 2023-10-04 | $107.08 | $110.16 | $106.55 | $109.01 | $109.01 | 114,328 |
| 2023-10-03 | $108.67 | $109.98 | $104.76 | $105.61 | $105.61 | 111,646 |
| 2023-10-02 | $111.74 | $113.67 | $108.54 | $109.94 | $109.94 | 91,395 |
| 2023-09-29 | $111.86 | $113.32 | $110.75 | $112.44 | $112.44 | 72,594 |
| 2023-09-28 | $108.77 | $112.33 | $108.10 | $110.77 | $110.77 | 63,757 |
| 2023-09-27 | $108.58 | $109.85 | $107.47 | $109.45 | $109.45 | 63,535 |
| 2023-09-26 | $110.65 | $111.13 | $107.27 | $107.94 | $107.94 | 100,160 |
| 2023-09-25 | $109.47 | $112.18 | $109.47 | $110.61 | $110.61 | 113,514 |
| 2023-09-22 | $112.11 | $112.44 | $108.99 | $109.64 | $109.64 | 106,605 |
| 2023-09-21 | $110.27 | $111.42 | $109.06 | $110.50 | $110.50 | 173,450 |
| 2023-09-20 | $112.92 | $113.71 | $111.20 | $111.67 | $111.67 | 84,676 |
| 2023-09-19 | $113.71 | $113.71 | $110.88 | $112.24 | $112.24 | 181,023 |
| 2023-09-18 | $112.09 | $114.03 | $112.09 | $113.14 | $113.14 | 33,875 |
| 2023-09-15 | $116.27 | $116.27 | $112.24 | $112.47 | $112.47 | 98,406 |
| 2023-09-14 | $116.92 | $118.04 | $114.67 | $116.96 | $116.96 | 77,706 |
| 2023-09-13 | $116.63 | $119.35 | $116.12 | $117.00 | $117.00 | 71,955 |
| 2023-09-12 | $118.11 | $120.00 | $117.08 | $117.08 | $117.08 | 40,483 |
| 2023-09-11 | $120.77 | $120.77 | $116.43 | $118.04 | $118.04 | 146,761 |
| 2023-09-08 | $120.71 | $121.33 | $118.08 | $119.24 | $119.24 | 56,076 |
| 2023-09-07 | $124.88 | $124.88 | $118.70 | $120.61 | $120.61 | 161,574 |
| 2023-09-06 | $127.19 | $129.41 | $126.24 | $126.78 | $126.78 | 72,836 |
| 2023-09-05 | $126.79 | $127.42 | $124.14 | $127.18 | $127.18 | 152,617 |
| 2023-09-01 | $128.91 | $129.98 | $126.64 | $127.76 | $127.76 | 181,495 |
| 2023-08-31 | $129.00 | $129.99 | $128.01 | $128.94 | $128.94 | 210,730 |
| 2023-08-30 | $127.15 | $131.51 | $126.81 | $129.00 | $129.00 | 210,976 |
| 2023-08-29 | $120.64 | $127.37 | $120.48 | $126.33 | $126.33 | 295,602 |
| 2023-08-28 | $121.27 | $123.13 | $120.42 | $120.70 | $120.70 | 54,900 |
| 2023-08-25 | $120.08 | $121.49 | $118.64 | $121.09 | $121.09 | 87,922 |
| 2023-08-24 | $126.00 | $126.00 | $120.84 | $120.97 | $120.97 | 78,216 |
| 2023-08-23 | $120.96 | $125.07 | $120.96 | $124.97 | $124.97 | 152,302 |
| 2023-08-22 | $121.13 | $122.59 | $120.03 | $120.36 | $120.36 | 73,976 |
| 2023-08-21 | $118.31 | $121.20 | $118.31 | $121.13 | $121.13 | 118,776 |
| 2023-08-18 | $115.86 | $119.16 | $115.86 | $118.50 | $118.50 | 142,367 |
| 2023-08-17 | $117.36 | $117.65 | $116.86 | $117.25 | $117.25 | 186,279 |
| 2023-08-16 | $117.74 | $118.16 | $116.62 | $117.54 | $117.54 | 90,821 |
| 2023-08-15 | $118.63 | $118.63 | $117.40 | $118.01 | $118.01 | 58,288 |
| 2023-08-14 | $116.22 | $118.72 | $115.94 | $118.63 | $118.63 | 90,154 |
| 2023-08-11 | $118.11 | $119.15 | $116.07 | $116.96 | $116.96 | 57,897 |
| 2023-08-10 | $120.14 | $122.94 | $118.59 | $118.90 | $118.90 | 86,898 |
| 2023-08-09 | $121.66 | $121.66 | $118.36 | $119.25 | $119.25 | 79,258 |
| 2023-08-08 | $121.28 | $122.21 | $119.77 | $120.61 | $120.61 | 118,691 |
| 2023-08-07 | $119.18 | $122.77 | $119.18 | $122.27 | $122.27 | 138,527 |
| 2023-08-04 | $120.56 | $120.73 | $117.49 | $118.79 | $118.79 | 107,191 |
| 2023-08-03 | $116.94 | $120.44 | $113.20 | $119.55 | $119.55 | 219,753 |
| 2023-08-02 | $124.94 | $124.94 | $120.00 | $121.50 | $121.50 | 293,901 |
| 2023-08-01 | $123.47 | $126.48 | $123.28 | $126.37 | $126.37 | 152,727 |
| 2023-07-31 | $123.71 | $124.99 | $123.03 | $123.94 | $123.94 | 197,798 |
| 2023-07-28 | $121.00 | $124.34 | $120.18 | $123.00 | $123.00 | 117,378 |
| 2023-07-27 | $117.81 | $120.99 | $117.81 | $119.88 | $119.88 | 98,680 |
| 2023-07-26 | $116.23 | $117.71 | $114.93 | $116.01 | $116.01 | 113,240 |
| 2023-07-25 | $114.18 | $116.15 | $114.18 | $115.15 | $115.15 | 102,152 |
| 2023-07-24 | $114.75 | $115.92 | $114.43 | $115.14 | $115.14 | 86,910 |
| 2023-07-21 | $112.79 | $114.67 | $112.46 | $114.62 | $114.62 | 177,128 |
| 2023-07-20 | $116.74 | $116.82 | $111.58 | $112.41 | $112.41 | 94,250 |
| 2023-07-19 | $120.00 | $120.40 | $117.67 | $118.33 | $118.33 | 152,692 |
| 2023-07-18 | $118.86 | $119.15 | $115.41 | $117.44 | $117.44 | 65,290 |
| 2023-07-17 | $115.89 | $118.88 | $115.89 | $118.56 | $118.56 | 77,230 |
| 2023-07-14 | $114.24 | $116.67 | $114.23 | $115.83 | $115.83 | 109,390 |
| 2023-07-13 | $112.64 | $115.12 | $112.64 | $114.16 | $114.16 | 111,422 |
| 2023-07-12 | $110.35 | $112.02 | $109.84 | $111.54 | $111.54 | 208,445 |
| 2023-07-11 | $112.04 | $112.04 | $108.15 | $109.59 | $109.59 | 100,718 |
| 2023-07-10 | $110.85 | $113.62 | $110.85 | $112.38 | $112.38 | 95,167 |
| 2023-07-07 | $111.67 | $114.04 | $111.06 | $111.59 | $111.59 | 55,546 |
| 2023-07-06 | $111.47 | $112.08 | $110.06 | $111.67 | $111.67 | 184,505 |
| 2023-07-05 | $113.11 | $113.70 | $111.71 | $112.50 | $112.50 | 126,896 |
| 2023-07-03 | $116.79 | $117.54 | $111.01 | $114.65 | $114.65 | 149,553 |
| 2023-06-30 | $115.61 | $117.97 | $115.17 | $117.30 | $117.30 | 159,638 |
| 2023-06-29 | $112.20 | $115.00 | $111.39 | $114.37 | $114.37 | 105,083 |
| 2023-06-28 | $112.70 | $114.23 | $112.20 | $112.47 | $112.47 | 153,629 |
| 2023-06-27 | $111.31 | $115.06 | $110.05 | $114.84 | $114.84 | 120,116 |
| 2023-06-26 | $112.65 | $116.33 | $110.77 | $111.35 | $111.35 | 285,974 |
| 2023-06-23 | $111.15 | $113.32 | $110.66 | $112.68 | $112.68 | 157,534 |
| 2023-06-22 | $111.63 | $113.12 | $111.05 | $112.51 | $112.51 | 57,390 |
| 2023-06-21 | $113.05 | $113.19 | $110.62 | $112.06 | $112.06 | 102,253 |
| 2023-06-20 | $112.80 | $113.72 | $111.51 | $113.03 | $113.03 | 138,753 |
| 2023-06-16 | $115.57 | $115.58 | $108.50 | $112.99 | $112.99 | 324,001 |
| 2023-06-15 | $116.26 | $116.60 | $114.90 | $115.93 | $115.93 | 158,462 |
| 2023-06-14 | $115.29 | $117.75 | $115.05 | $117.01 | $117.01 | 227,104 |
| 2023-06-13 | $118.94 | $119.61 | $117.60 | $118.52 | $118.52 | 124,840 |
| 2023-06-12 | $117.21 | $119.48 | $116.26 | $119.00 | $119.00 | 149,977 |
| 2023-06-09 | $115.10 | $117.00 | $115.10 | $116.52 | $116.52 | 171,579 |
| 2023-06-08 | $115.63 | $116.49 | $114.24 | $114.83 | $114.83 | 133,430 |
| 2023-06-07 | $115.19 | $117.39 | $114.11 | $115.08 | $115.08 | 139,424 |
| 2023-06-06 | $112.41 | $115.29 | $112.30 | $114.35 | $114.35 | 203,442 |
| 2023-06-05 | $111.91 | $113.11 | $111.18 | $112.75 | $112.75 | 153,789 |
| 2023-06-02 | $112.00 | $112.17 | $108.57 | $111.91 | $111.91 | 185,013 |
| 2023-06-01 | $108.30 | $111.24 | $107.73 | $110.93 | $110.93 | 150,523 |
| 2023-05-31 | $109.00 | $110.23 | $107.01 | $107.99 | $107.99 | 182,599 |
| 2023-05-30 | $111.52 | $112.39 | $107.64 | $109.32 | $109.32 | 380,031 |
| 2023-05-26 | $106.85 | $112.57 | $105.59 | $111.52 | $111.52 | 219,199 |
| 2023-05-25 | $102.82 | $107.14 | $102.75 | $106.21 | $106.21 | 161,943 |
| 2023-05-24 | $98.14 | $100.88 | $97.48 | $100.60 | $100.60 | 130,571 |
| 2023-05-23 | $99.56 | $99.76 | $97.83 | $99.15 | $99.15 | 85,861 |
| 2023-05-22 | $100.83 | $101.81 | $100.17 | $100.23 | $100.23 | 68,625 |
| 2023-05-19 | $99.58 | $101.43 | $98.86 | $100.40 | $100.40 | 80,157 |
| 2023-05-18 | $97.72 | $100.29 | $97.60 | $99.76 | $99.76 | 104,171 |
| 2023-05-17 | $97.11 | $99.00 | $97.06 | $97.14 | $97.14 | 118,983 |
| 2023-05-16 | $95.89 | $97.29 | $95.23 | $96.00 | $96.00 | 98,764 |
| 2023-05-15 | $94.16 | $97.22 | $94.16 | $96.30 | $96.30 | 70,868 |
| 2023-05-12 | $92.03 | $94.30 | $89.59 | $94.12 | $94.12 | 68,398 |
| 2023-05-11 | $93.86 | $95.94 | $91.10 | $93.06 | $93.06 | 85,050 |
| 2023-05-10 | $91.29 | $92.30 | $90.74 | $91.27 | $91.27 | 64,572 |
| 2023-05-09 | $92.35 | $92.35 | $90.42 | $90.85 | $90.85 | 69,587 |
| 2023-05-08 | $93.38 | $93.56 | $92.31 | $93.09 | $93.09 | 44,543 |
| 2023-05-05 | $89.83 | $93.49 | $89.83 | $92.86 | $92.86 | 53,685 |
| 2023-05-04 | $90.16 | $91.55 | $88.74 | $89.47 | $89.47 | 109,578 |
| 2023-05-03 | $89.66 | $91.64 | $89.24 | $90.22 | $90.22 | 97,258 |
| 2023-05-02 | $90.79 | $90.79 | $87.85 | $89.01 | $89.01 | 110,474 |
| 2023-05-01 | $90.77 | $91.80 | $90.66 | $90.74 | $90.74 | 90,455 |
| 2023-04-28 | $91.64 | $92.00 | $90.02 | $91.45 | $91.45 | 91,741 |
| 2023-04-27 | $92.10 | $92.51 | $90.30 | $91.37 | $91.37 | 324,622 |
| 2023-04-26 | $91.12 | $91.72 | $90.00 | $91.03 | $91.03 | 243,668 |
| 2023-04-25 | $93.70 | $93.70 | $90.21 | $90.25 | $90.25 | 74,017 |
| 2023-04-24 | $94.10 | $95.44 | $93.08 | $93.93 | $93.93 | 66,116 |
| 2023-04-21 | $93.47 | $93.98 | $92.41 | $93.37 | $93.37 | 55,194 |
| 2023-04-20 | $90.43 | $93.88 | $90.26 | $92.61 | $92.61 | 76,168 |
| 2023-04-19 | $91.64 | $93.70 | $91.38 | $92.10 | $92.10 | 100,323 |
| 2023-04-18 | $93.48 | $94.64 | $92.50 | $93.26 | $93.26 | 119,012 |
| 2023-04-17 | $94.10 | $94.55 | $91.12 | $93.64 | $93.64 | 126,562 |
| 2023-04-14 | $96.29 | $97.98 | $94.40 | $95.55 | $95.55 | 50,510 |
| 2023-04-13 | $96.56 | $97.16 | $95.99 | $96.32 | $96.32 | 42,604 |
| 2023-04-12 | $98.02 | $98.25 | $95.11 | $96.01 | $96.01 | 95,913 |
| 2023-04-11 | $97.50 | $98.50 | $97.09 | $97.43 | $97.43 | 84,427 |
| 2023-04-10 | $95.78 | $97.29 | $95.40 | $97.17 | $97.17 | 42,953 |
| 2023-04-06 | $97.49 | $97.65 | $96.16 | $96.43 | $96.43 | 64,903 |
| 2023-04-05 | $98.46 | $98.76 | $96.91 | $98.05 | $98.05 | 68,590 |
| 2023-04-04 | $102.95 | $103.50 | $98.77 | $99.31 | $99.31 | 153,502 |
| 2023-04-03 | $102.97 | $103.25 | $99.60 | $103.00 | $103.00 | 130,137 |
| 2023-03-31 | $102.83 | $104.76 | $102.80 | $104.47 | $104.47 | 59,671 |
| 2023-03-30 | $102.21 | $104.70 | $101.96 | $103.13 | $103.13 | 104,444 |
| 2023-03-29 | $100.53 | $102.62 | $100.43 | $101.96 | $101.96 | 66,879 |
| 2023-03-28 | $100.38 | $100.38 | $96.71 | $99.22 | $99.22 | 73,209 |
| 2023-03-27 | $103.55 | $103.55 | $100.47 | $101.28 | $101.28 | 91,340 |
| 2023-03-24 | $102.82 | $103.56 | $101.05 | $102.15 | $102.15 | 114,200 |
| 2023-03-23 | $101.67 | $104.98 | $101.48 | $103.64 | $103.64 | 137,484 |
| 2023-03-22 | $99.22 | $103.48 | $99.22 | $100.38 | $100.38 | 132,721 |
| 2023-03-21 | $101.46 | $102.65 | $99.00 | $100.30 | $100.30 | 268,882 |
| 2023-03-20 | $100.79 | $101.53 | $99.42 | $100.58 | $100.58 | 90,964 |
| 2023-03-17 | $100.71 | $101.39 | $99.37 | $99.91 | $99.91 | 96,222 |
| 2023-03-16 | $97.01 | $100.83 | $96.81 | $100.26 | $100.26 | 570,765 |
| 2023-03-15 | $97.08 | $97.84 | $94.78 | $97.25 | $97.25 | 121,976 |
| 2023-03-14 | $96.47 | $98.32 | $96.18 | $98.24 | $98.24 | 91,723 |
| 2023-03-13 | $93.41 | $95.92 | $93.41 | $94.87 | $94.87 | 165,962 |
| 2023-03-10 | $96.41 | $96.98 | $93.41 | $94.01 | $94.01 | 235,020 |
| 2023-03-09 | $94.55 | $96.75 | $94.55 | $95.76 | $95.76 | 145,405 |
| 2023-03-08 | $92.97 | $95.27 | $92.92 | $94.17 | $94.17 | 165,369 |
| 2023-03-07 | $92.63 | $93.15 | $90.79 | $91.77 | $91.77 | 111,041 |
| 2023-03-06 | $92.97 | $93.70 | $91.85 | $92.44 | $92.44 | 91,598 |
| 2023-03-03 | $91.26 | $92.85 | $91.04 | $92.51 | $92.51 | 97,610 |
| 2023-03-02 | $90.06 | $91.47 | $89.16 | $91.40 | $91.40 | 94,854 |
| 2023-03-01 | $90.97 | $92.21 | $90.07 | $91.57 | $91.57 | 100,582 |
| 2023-02-28 | $88.63 | $91.95 | $88.63 | $90.58 | $90.58 | 79,577 |
| 2023-02-27 | $87.80 | $89.40 | $87.76 | $88.82 | $88.82 | 189,227 |
| 2023-02-24 | $87.16 | $88.25 | $86.82 | $87.70 | $87.70 | 72,209 |
| 2023-02-23 | $89.98 | $89.98 | $86.90 | $88.87 | $88.87 | 91,038 |
| 2023-02-22 | $89.08 | $90.14 | $87.91 | $88.40 | $88.40 | 105,112 |
| 2023-02-21 | $89.25 | $90.82 | $88.97 | $89.36 | $89.36 | 141,426 |
| 2023-02-17 | $92.10 | $92.10 | $90.31 | $91.30 | $91.30 | 113,485 |
| 2023-02-16 | $89.82 | $92.56 | $89.82 | $91.86 | $91.86 | 127,477 |
| 2023-02-15 | $90.00 | $93.00 | $88.77 | $92.54 | $92.54 | 111,229 |
| 2023-02-14 | $89.73 | $91.81 | $89.01 | $91.12 | $91.12 | 104,320 |
| 2023-02-13 | $89.66 | $91.65 | $89.27 | $90.64 | $90.64 | 68,756 |
| 2023-02-10 | $92.85 | $93.26 | $89.73 | $91.18 | $91.18 | 94,840 |
| 2023-02-09 | $94.74 | $95.76 | $92.79 | $93.51 | $93.51 | 66,914 |
| 2023-02-08 | $94.17 | $94.67 | $91.98 | $93.02 | $93.02 | 105,777 |
| 2023-02-07 | $93.05 | $95.18 | $92.53 | $95.11 | $95.11 | 86,842 |
| 2023-02-06 | $94.86 | $95.51 | $92.70 | $93.63 | $93.63 | 83,352 |
| 2023-02-03 | $95.01 | $96.73 | $95.01 | $96.07 | $96.07 | 61,171 |
| 2023-02-02 | $97.65 | $99.00 | $95.90 | $96.30 | $96.30 | 132,048 |
| 2023-02-01 | $91.14 | $95.68 | $91.14 | $95.01 | $95.01 | 78,461 |
| 2023-01-31 | $89.60 | $91.01 | $89.20 | $90.70 | $90.70 | 94,323 |
| 2023-01-30 | $91.24 | $91.24 | $89.25 | $89.62 | $89.62 | 60,065 |
| 2023-01-27 | $93.57 | $94.18 | $92.34 | $92.99 | $92.99 | 44,499 |
| 2023-01-26 | $94.36 | $94.79 | $92.38 | $94.73 | $94.73 | 66,765 |
| 2023-01-25 | $93.86 | $95.21 | $92.77 | $94.58 | $94.58 | 166,905 |
| 2023-01-24 | $95.67 | $95.96 | $94.35 | $94.70 | $94.70 | 60,415 |
| 2023-01-23 | $93.70 | $97.89 | $93.69 | $96.48 | $96.48 | 121,618 |
| 2023-01-20 | $90.09 | $93.36 | $89.65 | $92.70 | $92.70 | 52,153 |
| 2023-01-19 | $90.13 | $90.56 | $89.18 | $89.86 | $89.86 | 79,778 |
| 2023-01-18 | $90.75 | $91.99 | $90.43 | $90.49 | $90.49 | 65,810 |
| 2023-01-17 | $89.75 | $90.55 | $88.50 | $89.33 | $89.33 | 57,756 |
| 2023-01-13 | $90.27 | $91.88 | $90.13 | $90.57 | $90.57 | 82,414 |
| 2023-01-12 | $90.00 | $92.05 | $88.67 | $91.00 | $91.00 | 66,483 |
| 2023-01-11 | $89.07 | $90.52 | $88.13 | $89.85 | $89.85 | 101,272 |
| 2023-01-10 | $88.41 | $90.05 | $87.20 | $89.37 | $89.37 | 50,635 |
| 2023-01-09 | $87.80 | $91.10 | $87.47 | $88.28 | $88.28 | 77,281 |
| 2023-01-06 | $84.62 | $87.83 | $83.04 | $86.86 | $86.86 | 107,549 |
| 2023-01-05 | $82.87 | $84.98 | $82.38 | $83.74 | $83.74 | 63,902 |
| 2023-01-04 | $83.27 | $85.74 | $82.21 | $84.28 | $84.28 | 97,944 |
| 2023-01-03 | $82.97 | $83.68 | $81.91 | $82.92 | $82.92 | 88,015 |
| 2022-12-30 | $81.04 | $82.23 | $80.95 | $81.68 | $81.68 | 79,641 |
| 2022-12-29 | $79.85 | $82.24 | $79.63 | $81.73 | $81.73 | 204,606 |
| 2022-12-28 | $79.21 | $80.40 | $79.21 | $79.23 | $79.23 | 69,243 |
| 2022-12-27 | $81.36 | $81.47 | $79.52 | $79.76 | $79.76 | 97,175 |
| 2022-12-23 | $81.33 | $82.42 | $80.30 | $81.65 | $81.65 | 57,982 |
| 2022-12-22 | $84.66 | $84.66 | $80.42 | $82.06 | $82.06 | 117,172 |
| 2022-12-21 | $82.64 | $86.76 | $82.64 | $85.75 | $85.75 | 145,041 |
| 2022-12-20 | $82.24 | $84.95 | $82.24 | $82.66 | $82.66 | 107,223 |
| 2022-12-19 | $84.40 | $84.72 | $82.44 | $83.09 | $83.09 | 62,246 |
| 2022-12-16 | $85.13 | $87.01 | $82.32 | $84.82 | $84.82 | 140,983 |
| 2022-12-15 | $85.79 | $86.48 | $84.22 | $85.86 | $85.86 | 129,485 |
| 2022-12-14 | $88.91 | $90.83 | $87.41 | $88.15 | $88.15 | 152,973 |
| 2022-12-13 | $90.36 | $90.36 | $87.86 | $89.07 | $89.07 | 113,580 |
| 2022-12-12 | $84.14 | $85.63 | $83.84 | $85.49 | $85.49 | 67,004 |
| 2022-12-09 | $83.93 | $86.16 | $83.93 | $84.86 | $84.86 | 47,811 |
| 2022-12-08 | $84.07 | $85.99 | $83.81 | $85.74 | $85.74 | 38,443 |
| 2022-12-07 | $85.00 | $85.21 | $82.75 | $83.94 | $83.94 | 71,480 |
| 2022-12-06 | $86.94 | $87.61 | $85.48 | $85.85 | $85.85 | 63,462 |
| 2022-12-05 | $86.00 | $88.43 | $85.94 | $86.72 | $86.72 | 75,939 |
| 2022-12-02 | $84.91 | $86.25 | $84.54 | $86.25 | $86.25 | 38,796 |
| 2022-12-01 | $87.08 | $88.65 | $85.07 | $86.56 | $86.56 | 110,029 |
| 2022-11-30 | $82.48 | $85.57 | $80.71 | $85.57 | $85.57 | 206,328 |
| 2022-11-29 | $83.34 | $84.12 | $81.74 | $82.35 | $82.35 | 90,820 |
| 2022-11-28 | $84.44 | $84.68 | $81.76 | $82.37 | $82.37 | 149,942 |
| 2022-11-25 | $85.68 | $87.77 | $85.26 | $85.58 | $85.58 | 34,884 |
| 2022-11-23 | $85.55 | $87.51 | $84.81 | $86.30 | $86.30 | 93,245 |
| 2022-11-22 | $85.28 | $86.38 | $84.13 | $85.98 | $85.98 | 70,600 |
| 2022-11-21 | $85.35 | $86.00 | $84.87 | $85.71 | $85.71 | 104,909 |
| 2022-11-18 | $87.37 | $87.37 | $85.32 | $86.30 | $86.30 | 68,548 |
| 2022-11-17 | $84.29 | $87.18 | $84.29 | $86.53 | $86.53 | 77,008 |
| 2022-11-16 | $87.87 | $88.66 | $85.54 | $85.85 | $85.85 | 76,463 |
| 2022-11-15 | $90.32 | $91.35 | $88.86 | $89.51 | $89.51 | 146,456 |
| 2022-11-14 | $90.31 | $90.96 | $87.36 | $87.46 | $87.46 | 181,496 |
| 2022-11-11 | $87.70 | $90.70 | $86.26 | $89.89 | $89.89 | 161,489 |
| 2022-11-10 | $88.00 | $88.75 | $86.78 | $87.63 | $87.63 | 289,822 |
| 2022-11-09 | $83.51 | $84.25 | $82.39 | $82.81 | $82.81 | 177,850 |
| 2022-11-08 | $84.28 | $86.47 | $84.28 | $84.55 | $84.55 | 332,725 |
| 2022-11-07 | $80.68 | $84.37 | $80.68 | $83.80 | $83.80 | 453,036 |
| 2022-11-04 | $79.00 | $82.18 | $78.29 | $80.90 | $80.90 | 300,509 |
| 2022-11-03 | $73.17 | $78.39 | $73.02 | $77.25 | $77.25 | 245,936 |
| 2022-11-02 | $74.15 | $77.00 | $73.17 | $73.17 | $73.17 | 145,821 |
| 2022-11-01 | $75.12 | $75.45 | $74.16 | $74.56 | $74.56 | 52,826 |
| 2022-10-31 | $75.15 | $75.15 | $73.21 | $73.71 | $73.71 | 148,069 |
| 2022-10-28 | $73.43 | $76.30 | $73.11 | $76.11 | $76.11 | 151,190 |
| 2022-10-27 | $73.99 | $75.26 | $72.73 | $73.13 | $73.13 | 104,830 |
| 2022-10-26 | $74.10 | $75.76 | $73.32 | $73.74 | $73.74 | 121,431 |
| 2022-10-25 | $73.58 | $75.24 | $73.58 | $74.75 | $74.75 | 125,605 |
| 2022-10-24 | $72.28 | $73.54 | $71.54 | $72.89 | $72.89 | 167,902 |
| 2022-10-21 | $70.57 | $73.60 | $69.55 | $72.93 | $72.93 | 190,227 |
| 2022-10-20 | $70.84 | $72.33 | $69.38 | $70.65 | $70.65 | 192,847 |
| 2022-10-19 | $70.79 | $72.46 | $69.89 | $70.84 | $70.84 | 194,354 |
| 2022-10-18 | $70.89 | $71.55 | $68.47 | $69.50 | $69.50 | 237,180 |
| 2022-10-17 | $71.50 | $72.00 | $70.03 | $70.36 | $70.36 | 196,743 |
| 2022-10-14 | $74.86 | $74.86 | $70.01 | $70.25 | $70.25 | 167,655 |
| 2022-10-13 | $69.17 | $74.93 | $67.40 | $73.86 | $73.86 | 397,907 |
| 2022-10-12 | $73.67 | $74.87 | $71.99 | $72.23 | $72.23 | 356,612 |
| 2022-10-11 | $77.37 | $77.85 | $72.17 | $74.36 | $74.36 | 530,542 |
| 2022-10-10 | $81.53 | $81.53 | $78.05 | $79.08 | $79.08 | 240,045 |
| 2022-10-07 | $85.23 | $85.23 | $80.80 | $81.98 | $81.98 | 170,693 |
| 2022-10-06 | $87.88 | $89.40 | $87.03 | $87.34 | $87.34 | 164,205 |
| 2022-10-05 | $88.85 | $90.44 | $87.23 | $89.76 | $89.76 | 64,709 |
| 2022-10-04 | $89.90 | $90.98 | $89.16 | $90.02 | $90.02 | 68,180 |
| 2022-10-03 | $84.50 | $89.05 | $84.37 | $87.56 | $87.56 | 117,541 |
| 2022-09-30 | $86.07 | $87.11 | $84.98 | $85.30 | $85.30 | 95,230 |
| 2022-09-29 | $87.81 | $87.81 | $86.16 | $87.11 | $87.11 | 92,823 |
| 2022-09-28 | $87.89 | $90.48 | $87.30 | $89.58 | $89.58 | 136,902 |
| 2022-09-27 | $88.46 | $89.57 | $86.20 | $87.68 | $87.68 | 72,749 |
| 2022-09-26 | $87.13 | $88.44 | $86.53 | $87.06 | $87.06 | 90,454 |
| 2022-09-23 | $86.63 | $87.71 | $84.96 | $87.49 | $87.49 | 99,004 |
| 2022-09-22 | $89.93 | $90.24 | $86.31 | $88.17 | $88.17 | 138,008 |
| 2022-09-21 | $90.77 | $93.50 | $90.50 | $90.86 | $90.86 | 91,076 |
| 2022-09-20 | $93.50 | $93.50 | $91.65 | $91.81 | $91.81 | 63,348 |
| 2022-09-19 | $93.04 | $94.78 | $92.77 | $94.15 | $94.15 | 96,183 |
| 2022-09-16 | $93.42 | $95.59 | $92.55 | $94.70 | $94.70 | 90,887 |
| 2022-09-15 | $94.88 | $95.80 | $93.85 | $94.84 | $94.84 | 83,341 |
| 2022-09-14 | $96.04 | $98.49 | $95.24 | $96.75 | $96.75 | 56,612 |
| 2022-09-13 | $95.97 | $97.67 | $94.76 | $95.90 | $95.90 | 132,152 |
| 2022-09-12 | $100.52 | $102.42 | $99.59 | $100.26 | $100.26 | 101,737 |
| 2022-09-09 | $100.13 | $101.37 | $99.71 | $100.52 | $100.52 | 55,257 |
| 2022-09-08 | $96.64 | $98.99 | $96.02 | $98.61 | $98.61 | 60,168 |
| 2022-09-07 | $96.06 | $98.11 | $94.15 | $97.40 | $97.40 | 72,690 |
| 2022-09-06 | $95.99 | $96.93 | $94.44 | $95.57 | $95.57 | 102,914 |
| 2022-09-02 | $98.85 | $99.73 | $96.62 | $97.13 | $97.13 | 50,645 |
| 2022-09-01 | $97.72 | $98.10 | $95.73 | $97.80 | $97.80 | 109,613 |
| 2022-08-31 | $98.80 | $99.59 | $97.46 | $99.32 | $99.32 | 129,900 |
| 2022-08-30 | $100.89 | $100.97 | $97.63 | $98.51 | $98.51 | 268,702 |
| 2022-08-29 | $102.64 | $103.65 | $101.03 | $101.40 | $101.40 | 112,604 |
| 2022-08-26 | $110.00 | $110.33 | $104.11 | $105.14 | $105.14 | 140,794 |
| 2022-08-25 | $106.94 | $110.34 | $106.94 | $110.22 | $110.22 | 237,202 |
| 2022-08-24 | $107.50 | $108.46 | $106.10 | $107.57 | $107.57 | 460,198 |
| 2022-08-23 | $105.34 | $109.37 | $105.34 | $108.61 | $108.61 | 88,209 |
| 2022-08-22 | $106.22 | $106.65 | $105.06 | $105.79 | $105.79 | 90,958 |
| 2022-08-19 | $107.56 | $109.15 | $107.04 | $107.63 | $107.63 | 105,851 |
| 2022-08-18 | $108.24 | $110.99 | $108.15 | $109.25 | $109.25 | 80,163 |
| 2022-08-17 | $107.53 | $107.62 | $105.39 | $106.74 | $106.74 | 49,293 |
| 2022-08-16 | $108.75 | $110.62 | $107.21 | $108.63 | $108.63 | 88,195 |
| 2022-08-15 | $108.81 | $110.68 | $108.81 | $109.75 | $109.75 | 99,608 |
| 2022-08-12 | $106.12 | $110.17 | $106.12 | $110.00 | $110.00 | 58,668 |
| 2022-08-11 | $106.98 | $108.70 | $105.77 | $105.85 | $105.85 | 86,812 |
| 2022-08-10 | $101.62 | $105.65 | $99.89 | $105.32 | $105.32 | 98,127 |
| 2022-08-09 | $103.07 | $103.53 | $97.33 | $98.09 | $98.09 | 97,571 |
| 2022-08-08 | $105.96 | $107.65 | $104.20 | $105.90 | $105.90 | 98,007 |
| 2022-08-05 | $106.75 | $108.48 | $105.66 | $107.62 | $107.62 | 67,325 |
| 2022-08-04 | $106.73 | $110.19 | $106.20 | $108.65 | $108.65 | 145,382 |
| 2022-08-03 | $103.95 | $107.42 | $103.27 | $106.73 | $106.73 | 108,226 |
| 2022-08-02 | $105.01 | $105.93 | $103.75 | $104.23 | $104.23 | 109,874 |
| 2022-08-01 | $105.08 | $106.73 | $104.14 | $105.40 | $105.40 | 57,968 |
| 2022-07-29 | $104.19 | $106.08 | $102.79 | $105.35 | $105.35 | 88,369 |
| 2022-07-28 | $103.40 | $105.74 | $101.71 | $104.24 | $104.24 | 80,325 |
| 2022-07-27 | $102.08 | $105.16 | $101.73 | $104.10 | $104.10 | 59,209 |
| 2022-07-26 | $101.68 | $101.68 | $99.70 | $100.08 | $100.08 | 52,618 |
| 2022-07-25 | $102.70 | $103.32 | $101.11 | $102.34 | $102.34 | 61,419 |
| 2022-07-22 | $104.41 | $105.67 | $100.21 | $101.53 | $101.53 | 120,707 |
| 2022-07-21 | $102.24 | $104.97 | $101.80 | $104.42 | $104.42 | 113,217 |
| 2022-07-20 | $97.63 | $101.09 | $97.43 | $100.80 | $100.80 | 111,728 |
| 2022-07-19 | $94.78 | $98.26 | $94.78 | $97.87 | $97.87 | 92,312 |
| 2022-07-18 | $96.28 | $96.54 | $92.79 | $93.31 | $93.31 | 82,906 |
| 2022-07-15 | $92.43 | $95.20 | $90.95 | $94.55 | $94.55 | 116,555 |
| 2022-07-14 | $89.34 | $91.93 | $87.17 | $91.50 | $91.50 | 150,758 |
| 2022-07-13 | $86.42 | $90.06 | $86.42 | $89.52 | $89.52 | 55,210 |
| 2022-07-12 | $90.22 | $90.97 | $87.83 | $88.64 | $88.64 | 86,286 |
| 2022-07-11 | $87.91 | $89.84 | $86.71 | $89.51 | $89.51 | 132,047 |
| 2022-07-08 | $85.79 | $87.63 | $84.88 | $87.30 | $87.30 | 112,676 |
| 2022-07-07 | $85.25 | $86.75 | $84.61 | $86.40 | $86.40 | 66,978 |
| 2022-07-06 | $83.77 | $84.19 | $81.93 | $83.54 | $83.54 | 94,065 |
| 2022-07-05 | $82.02 | $84.44 | $81.63 | $83.86 | $83.86 | 211,185 |
| 2022-07-01 | $87.68 | $87.68 | $82.00 | $83.49 | $83.49 | 154,973 |
| 2022-06-30 | $89.06 | $89.75 | $86.39 | $88.53 | $88.53 | 196,397 |
| 2022-06-29 | $91.89 | $92.38 | $88.00 | $89.36 | $89.36 | 124,004 |
| 2022-06-28 | $97.17 | $97.17 | $92.53 | $92.93 | $92.93 | 98,633 |
| 2022-06-27 | $96.85 | $96.85 | $93.56 | $95.82 | $95.82 | 286,175 |
| 2022-06-24 | $94.93 | $97.28 | $94.15 | $95.90 | $95.90 | 128,567 |
| 2022-06-23 | $95.29 | $95.29 | $92.30 | $93.73 | $93.73 | 85,886 |
| 2022-06-22 | $93.82 | $95.69 | $93.46 | $93.87 | $93.87 | 55,115 |
| 2022-06-21 | $91.55 | $95.96 | $91.55 | $95.79 | $95.79 | 92,404 |
| 2022-06-17 | $90.51 | $92.48 | $88.00 | $89.83 | $89.83 | 160,001 |
| 2022-06-16 | $93.73 | $95.16 | $89.88 | $90.56 | $90.56 | 195,775 |
| 2022-06-15 | $95.51 | $99.09 | $94.68 | $97.37 | $97.37 | 80,062 |
| 2022-06-14 | $95.18 | $95.73 | $93.57 | $94.47 | $94.47 | 74,549 |
| 2022-06-13 | $97.57 | $98.99 | $93.37 | $94.80 | $94.80 | 131,015 |
| 2022-06-10 | $101.90 | $102.76 | $99.65 | $100.46 | $100.46 | 92,253 |
| 2022-06-09 | $106.22 | $107.14 | $103.27 | $103.42 | $103.42 | 61,461 |
| 2022-06-08 | $108.48 | $108.77 | $105.05 | $106.63 | $106.63 | 61,158 |
| 2022-06-07 | $106.85 | $109.24 | $105.78 | $109.12 | $109.12 | 96,328 |
| 2022-06-06 | $110.61 | $111.00 | $107.18 | $108.40 | $108.40 | 98,780 |
| 2022-06-03 | $108.00 | $110.17 | $107.26 | $108.79 | $108.79 | 74,537 |
| 2022-06-02 | $107.15 | $110.77 | $106.69 | $109.89 | $109.89 | 129,799 |
| 2022-06-01 | $107.73 | $108.40 | $104.96 | $106.86 | $106.86 | 118,859 |
| 2022-05-31 | $107.90 | $108.37 | $103.89 | $106.22 | $106.22 | 190,791 |
| 2022-05-27 | $108.57 | $110.75 | $108.29 | $108.71 | $108.71 | 135,871 |
| 2022-05-26 | $99.14 | $107.54 | $99.14 | $106.80 | $106.80 | 1,698,257 |
| 2022-05-25 | $96.76 | $101.70 | $96.76 | $100.92 | $100.92 | 92,613 |
| 2022-05-24 | $99.77 | $100.05 | $96.87 | $97.97 | $97.97 | 106,831 |
| 2022-05-23 | $99.46 | $102.57 | $99.13 | $101.74 | $101.74 | 107,667 |
| 2022-05-20 | $100.52 | $100.52 | $95.00 | $98.65 | $98.65 | 63,213 |
| 2022-05-19 | $96.84 | $101.11 | $96.54 | $99.19 | $99.19 | 111,292 |
| 2022-05-18 | $101.46 | $102.47 | $97.50 | $98.59 | $98.59 | 100,253 |
| 2022-05-17 | $101.01 | $102.57 | $100.64 | $102.48 | $102.48 | 137,350 |
| 2022-05-16 | $99.49 | $101.67 | $96.77 | $98.75 | $98.75 | 120,913 |
| 2022-05-13 | $98.50 | $102.44 | $98.50 | $100.40 | $100.40 | 113,751 |
| 2022-05-12 | $93.52 | $97.43 | $91.46 | $97.43 | $97.43 | 188,759 |
| 2022-05-11 | $94.32 | $96.12 | $90.98 | $91.45 | $91.45 | 214,353 |
| 2022-05-10 | $94.35 | $97.00 | $91.91 | $95.19 | $95.19 | 172,567 |
| 2022-05-09 | $94.20 | $95.34 | $90.56 | $91.25 | $91.25 | 139,450 |
| 2022-05-06 | $98.26 | $99.35 | $95.00 | $97.23 | $97.23 | 68,075 |
| 2022-05-05 | $103.56 | $103.56 | $97.20 | $99.28 | $99.28 | 85,402 |
| 2022-05-04 | $100.44 | $104.67 | $98.27 | $104.67 | $104.67 | 69,451 |
| 2022-05-03 | $98.11 | $100.73 | $97.50 | $99.82 | $99.82 | 84,665 |
| 2022-05-02 | $98.39 | $100.18 | $95.74 | $99.56 | $99.56 | 115,919 |
| 2022-04-29 | $98.35 | $101.98 | $98.02 | $98.61 | $98.61 | 139,661 |
| 2022-04-28 | $97.44 | $100.82 | $95.51 | $99.76 | $99.76 | 129,745 |
| 2022-04-27 | $94.36 | $98.11 | $94.01 | $95.01 | $95.01 | 220,497 |
| 2022-04-26 | $99.00 | $100.00 | $96.82 | $96.91 | $96.91 | 114,198 |
| 2022-04-25 | $98.85 | $101.85 | $98.85 | $100.92 | $100.92 | 145,451 |
| 2022-04-22 | $99.40 | $102.99 | $98.36 | $98.36 | $98.36 | 102,857 |
| 2022-04-21 | $103.44 | $103.69 | $99.68 | $99.90 | $99.90 | 118,530 |
| 2022-04-20 | $102.53 | $104.88 | $101.71 | $102.77 | $102.77 | 78,037 |
| 2022-04-19 | $98.33 | $101.49 | $97.00 | $101.01 | $101.01 | 133,109 |
| 2022-04-18 | $96.17 | $99.47 | $95.49 | $97.67 | $97.67 | 177,138 |
| 2022-04-14 | $100.28 | $100.28 | $97.18 | $97.18 | $97.18 | 88,754 |
| 2022-04-13 | $98.25 | $101.91 | $97.29 | $99.87 | $99.87 | 160,796 |
| 2022-04-12 | $100.62 | $101.59 | $98.40 | $98.51 | $98.51 | 125,926 |
| 2022-04-11 | $99.45 | $100.99 | $98.98 | $99.05 | $99.05 | 191,920 |
| 2022-04-08 | $102.36 | $102.39 | $100.23 | $101.49 | $101.49 | 131,741 |
| 2022-04-07 | $102.08 | $104.45 | $102.08 | $103.25 | $103.25 | 171,171 |
| 2022-04-06 | $103.00 | $103.10 | $99.65 | $101.76 | $101.76 | 221,872 |
| 2022-04-05 | $109.56 | $109.60 | $103.48 | $103.75 | $103.75 | 132,233 |
| 2022-04-04 | $107.69 | $110.58 | $107.69 | $109.74 | $109.74 | 116,892 |
| 2022-04-01 | $109.67 | $111.08 | $105.93 | $107.15 | $107.15 | 71,832 |
| 2022-03-31 | $111.33 | $111.37 | $108.88 | $108.88 | $108.88 | 120,241 |
| 2022-03-30 | $116.12 | $116.12 | $110.00 | $110.87 | $110.87 | 195,142 |
| 2022-03-29 | $115.48 | $117.48 | $114.49 | $116.65 | $116.65 | 62,397 |
| 2022-03-28 | $110.61 | $112.77 | $109.30 | $112.63 | $112.63 | 115,355 |
| 2022-03-25 | $115.00 | $115.00 | $110.23 | $111.18 | $111.18 | 241,277 |
| 2022-03-24 | $113.53 | $114.84 | $112.01 | $114.65 | $114.65 | 75,075 |
| 2022-03-23 | $114.54 | $115.15 | $110.61 | $111.87 | $111.87 | 126,653 |
| 2022-03-22 | $115.12 | $120.00 | $113.25 | $115.09 | $115.09 | 186,274 |
| 2022-03-21 | $115.14 | $115.52 | $112.28 | $113.65 | $113.65 | 127,741 |
| 2022-03-18 | $111.21 | $115.30 | $111.21 | $114.99 | $114.99 | 75,923 |
| 2022-03-17 | $109.84 | $111.93 | $108.81 | $111.91 | $111.91 | 308,673 |
| 2022-03-16 | $106.91 | $111.04 | $106.56 | $111.04 | $111.04 | 91,868 |
| 2022-03-15 | $101.77 | $105.23 | $99.97 | $104.99 | $104.99 | 433,907 |
| 2022-03-14 | $104.95 | $104.95 | $99.60 | $99.70 | $99.70 | 171,801 |
| 2022-03-11 | $108.38 | $109.93 | $105.08 | $105.63 | $105.63 | 78,206 |
| 2022-03-10 | $108.13 | $108.13 | $104.46 | $107.51 | $107.51 | 96,403 |
| 2022-03-09 | $108.95 | $111.52 | $107.95 | $110.93 | $110.93 | 121,188 |
| 2022-03-08 | $100.06 | $107.80 | $99.75 | $105.84 | $105.84 | 200,016 |
| 2022-03-07 | $105.88 | $105.88 | $98.98 | $99.66 | $99.66 | 243,209 |
| 2022-03-04 | $105.03 | $106.80 | $99.65 | $100.30 | $100.30 | 188,648 |
| 2022-03-03 | $112.27 | $112.27 | $105.73 | $106.88 | $106.88 | 104,430 |
| 2022-03-02 | $106.88 | $111.52 | $106.46 | $111.18 | $111.18 | 218,106 |
| 2022-03-01 | $105.29 | $108.96 | $103.79 | $105.45 | $105.45 | 175,626 |
| 2022-02-28 | $106.74 | $109.42 | $103.93 | $104.78 | $104.78 | 236,979 |
| 2022-02-25 | $111.90 | $112.77 | $107.76 | $108.84 | $108.84 | 198,778 |
| 2022-02-24 | $100.46 | $112.81 | $100.46 | $112.50 | $112.50 | 198,614 |
| 2022-02-23 | $114.17 | $115.64 | $108.13 | $108.63 | $108.63 | 116,510 |
| 2022-02-22 | $113.63 | $115.92 | $111.00 | $112.65 | $112.65 | 81,701 |
| 2022-02-18 | $117.06 | $117.71 | $113.10 | $114.94 | $114.94 | 129,561 |
| 2022-02-17 | $119.72 | $119.94 | $116.81 | $117.00 | $117.00 | 170,806 |
| 2022-02-16 | $117.55 | $119.20 | $115.00 | $118.61 | $118.61 | 56,479 |
| 2022-02-15 | $116.46 | $118.91 | $115.51 | $118.48 | $118.48 | 340,382 |
| 2022-02-14 | $112.12 | $114.77 | $110.33 | $111.92 | $111.92 | 70,454 |
| 2022-02-11 | $118.03 | $119.39 | $110.89 | $112.46 | $112.46 | 130,049 |
| 2022-02-10 | $118.02 | $122.47 | $117.69 | $118.43 | $118.43 | 136,977 |
| 2022-02-09 | $119.97 | $121.77 | $118.00 | $121.37 | $121.37 | 350,935 |
| 2022-02-08 | $115.01 | $118.89 | $114.96 | $118.55 | $118.55 | 58,436 |
| 2022-02-07 | $115.97 | $118.78 | $114.76 | $115.67 | $115.67 | 95,862 |
| 2022-02-04 | $111.50 | $116.64 | $110.71 | $115.96 | $115.96 | 147,721 |
| 2022-02-03 | $114.65 | $116.27 | $110.44 | $111.29 | $111.29 | 233,008 |
| 2022-02-02 | $119.39 | $119.58 | $114.08 | $118.42 | $118.42 | 215,685 |
| 2022-02-01 | $118.71 | $118.71 | $114.03 | $116.22 | $116.22 | 196,411 |
| 2022-01-31 | $110.66 | $118.35 | $110.00 | $118.30 | $118.30 | 141,557 |
| 2022-01-28 | $108.62 | $109.37 | $104.24 | $109.37 | $109.37 | 178,466 |
| 2022-01-27 | $119.59 | $119.59 | $108.54 | $109.30 | $109.30 | 119,229 |
| 2022-01-26 | $117.00 | $122.01 | $116.01 | $118.28 | $118.28 | 195,744 |
| 2022-01-25 | $114.31 | $115.42 | $110.57 | $113.20 | $113.20 | 214,794 |
| 2022-01-24 | $111.77 | $116.83 | $108.36 | $116.83 | $116.83 | 318,512 |
| 2022-01-21 | $118.50 | $119.65 | $113.82 | $114.22 | $114.22 | 317,916 |
| 2022-01-20 | $127.21 | $128.75 | $119.26 | $119.90 | $119.90 | 221,660 |
| 2022-01-19 | $133.87 | $134.21 | $123.33 | $124.12 | $124.12 | 235,592 |
| 2022-01-18 | $138.74 | $139.46 | $130.17 | $131.15 | $131.15 | 236,947 |
| 2022-01-14 | $133.94 | $142.81 | $133.94 | $142.15 | $142.15 | 115,400 |
| 2022-01-13 | $142.15 | $144.99 | $134.80 | $135.11 | $135.11 | 208,263 |
| 2022-01-12 | $137.74 | $139.79 | $135.54 | $138.18 | $138.18 | 112,629 |
| 2022-01-11 | $130.69 | $136.16 | $130.02 | $135.11 | $135.11 | 118,812 |
| 2022-01-10 | $131.80 | $132.43 | $125.30 | $131.36 | $131.36 | 188,466 |
| 2022-01-07 | $137.43 | $137.50 | $131.33 | $131.99 | $131.99 | 135,185 |
| 2022-01-06 | $137.58 | $139.00 | $132.34 | $137.00 | $137.00 | 178,935 |
| 2022-01-05 | $139.06 | $143.82 | $136.38 | $136.95 | $136.95 | 410,878 |
| 2022-01-04 | $148.50 | $149.15 | $140.94 | $144.83 | $144.83 | 98,460 |
| 2022-01-03 | $146.61 | $148.64 | $143.94 | $147.12 | $147.12 | 103,111 |
| 2021-12-31 | $143.66 | $146.58 | $142.44 | $146.50 | $146.50 | 132,272 |
| 2021-12-30 | $143.50 | $144.63 | $143.00 | $143.66 | $143.66 | 93,091 |
| 2021-12-29 | $144.25 | $146.80 | $143.32 | $144.03 | $144.03 | 84,149 |
| 2021-12-28 | $148.04 | $148.94 | $141.41 | $143.16 | $143.16 | 139,431 |
| 2021-12-27 | $139.78 | $146.49 | $139.52 | $145.73 | $145.73 | 187,701 |
| 2021-12-23 | $134.17 | $137.87 | $133.61 | $137.00 | $137.00 | 215,480 |
| 2021-12-22 | $131.57 | $133.77 | $130.58 | $133.52 | $133.52 | 67,290 |
| 2021-12-21 | $129.21 | $132.68 | $127.35 | $131.65 | $131.65 | 103,008 |
| 2021-12-20 | $124.00 | $127.03 | $124.00 | $126.17 | $126.17 | 76,965 |
| 2021-12-17 | $127.93 | $130.59 | $125.91 | $126.67 | $126.67 | 260,240 |
| 2021-12-16 | $133.14 | $135.93 | $126.48 | $128.37 | $128.37 | 205,343 |
| 2021-12-15 | $126.00 | $131.56 | $124.52 | $131.31 | $131.31 | 133,890 |
| 2021-12-14 | $124.43 | $128.01 | $124.00 | $127.04 | $127.04 | 102,060 |
| 2021-12-13 | $130.33 | $131.79 | $126.45 | $127.33 | $127.33 | 130,494 |
| 2021-12-10 | $130.98 | $132.47 | $128.02 | $131.00 | $131.00 | 125,600 |
| 2021-12-09 | $131.21 | $133.49 | $128.32 | $128.97 | $128.97 | 108,340 |
| 2021-12-08 | $133.71 | $133.71 | $130.32 | $132.25 | $132.25 | 111,854 |
| 2021-12-07 | $126.81 | $131.05 | $126.81 | $129.46 | $129.46 | 148,991 |
| 2021-12-06 | $124.00 | $124.97 | $120.45 | $123.91 | $123.91 | 221,182 |
| 2021-12-03 | $129.34 | $130.54 | $123.39 | $124.98 | $124.98 | 158,665 |
| 2021-12-02 | $128.28 | $130.68 | $125.27 | $129.35 | $129.35 | 287,842 |
| 2021-12-01 | $132.08 | $134.32 | $128.84 | $129.14 | $129.14 | 164,709 |
| 2021-11-30 | $130.29 | $132.89 | $125.53 | $128.55 | $128.55 | 279,925 |
| 2021-11-29 | $129.22 | $131.58 | $128.21 | $130.90 | $130.90 | 113,764 |
| 2021-11-26 | $128.39 | $129.57 | $125.10 | $126.42 | $126.42 | 59,356 |
| 2021-11-24 | $127.38 | $130.66 | $125.68 | $130.57 | $130.57 | 460,622 |
| 2021-11-23 | $132.03 | $132.24 | $125.20 | $129.00 | $129.00 | 159,841 |
| 2021-11-22 | $134.60 | $136.47 | $130.62 | $132.83 | $132.83 | 539,887 |
| 2021-11-19 | $136.95 | $138.34 | $134.28 | $134.60 | $134.60 | 431,343 |
| 2021-11-18 | $141.63 | $141.63 | $136.76 | $136.95 | $136.95 | 508,234 |
| 2021-11-17 | $138.60 | $141.68 | $135.90 | $140.64 | $140.64 | 518,006 |
| 2021-11-16 | $132.01 | $133.00 | $132.01 | $132.53 | $132.53 | 91,465 |
| 2021-11-15 | $132.26 | $133.19 | $131.20 | $131.66 | $131.66 | 135,087 |
| 2021-11-12 | $131.86 | $133.51 | $130.45 | $131.78 | $131.78 | 228,098 |
| 2021-11-11 | $128.16 | $131.85 | $127.56 | $131.58 | $131.58 | 352,066 |
| 2021-11-10 | $127.54 | $130.59 | $125.08 | $127.06 | $127.06 | 254,969 |
| 2021-11-09 | $129.70 | $130.87 | $128.51 | $128.95 | $128.95 | 235,173 |
| 2021-11-08 | $127.76 | $130.45 | $125.97 | $128.77 | $128.77 | 207,541 |
| 2021-11-05 | $125.82 | $130.79 | $123.00 | $126.05 | $126.05 | 328,923 |
| 2021-11-04 | $117.36 | $124.86 | $113.90 | $123.75 | $123.75 | 368,871 |
| 2021-11-03 | $111.31 | $112.16 | $110.41 | $111.18 | $111.18 | 89,255 |
| 2021-11-02 | $111.18 | $111.59 | $110.10 | $110.85 | $110.85 | 218,041 |
| 2021-11-01 | $108.80 | $111.41 | $108.30 | $111.18 | $111.18 | 212,096 |
| 2021-10-29 | $104.25 | $108.68 | $104.00 | $108.62 | $108.62 | 81,610 |
| 2021-10-28 | $103.33 | $106.15 | $103.33 | $105.03 | $105.03 | 67,286 |
| 2021-10-27 | $103.03 | $104.71 | $101.43 | $102.07 | $102.07 | 51,671 |
| 2021-10-26 | $104.30 | $104.57 | $101.63 | $102.75 | $102.75 | 40,833 |
| 2021-10-25 | $103.73 | $105.00 | $103.73 | $103.82 | $103.82 | 108,306 |
| 2021-10-22 | $102.32 | $105.35 | $102.32 | $103.47 | $103.47 | 51,426 |
| 2021-10-21 | $101.54 | $102.00 | $100.49 | $101.41 | $101.41 | 46,360 |
| 2021-10-20 | $103.89 | $103.89 | $101.82 | $102.26 | $102.26 | 20,041 |
| 2021-10-19 | $103.03 | $104.98 | $103.03 | $104.43 | $104.43 | 26,396 |
| 2021-10-18 | $103.62 | $103.85 | $101.76 | $102.65 | $102.65 | 95,915 |
| 2021-10-15 | $104.24 | $104.78 | $103.26 | $103.83 | $103.83 | 37,849 |
| 2021-10-14 | $102.20 | $103.88 | $101.48 | $103.66 | $103.66 | 67,420 |
| 2021-10-13 | $99.69 | $100.95 | $99.24 | $100.30 | $100.30 | 70,887 |
| 2021-10-12 | $102.66 | $102.78 | $98.48 | $98.72 | $98.72 | 113,812 |
| 2021-10-11 | $96.31 | $100.72 | $96.25 | $99.43 | $99.43 | 67,716 |
| 2021-10-08 | $99.52 | $99.52 | $96.78 | $97.19 | $97.19 | 44,732 |
| 2021-10-07 | $100.60 | $100.60 | $98.63 | $98.97 | $98.97 | 76,354 |
| 2021-10-06 | $98.49 | $99.77 | $97.88 | $99.02 | $99.02 | 55,036 |
| 2021-10-05 | $99.51 | $101.15 | $98.65 | $99.90 | $99.90 | 72,846 |
| 2021-10-04 | $101.67 | $104.41 | $97.47 | $98.20 | $98.20 | 67,979 |
| 2021-10-01 | $102.65 | $103.13 | $100.35 | $102.80 | $102.80 | 50,401 |
| 2021-09-30 | $101.60 | $102.98 | $101.16 | $102.29 | $102.29 | 73,622 |
| 2021-09-29 | $103.61 | $105.10 | $100.07 | $100.74 | $100.74 | 160,665 |
| 2021-09-28 | $106.08 | $106.50 | $102.62 | $103.61 | $103.61 | 47,695 |
| 2021-09-27 | $109.88 | $110.15 | $105.80 | $107.78 | $107.78 | 75,307 |
| 2021-09-24 | $108.00 | $110.29 | $108.00 | $109.62 | $109.62 | 113,872 |
| 2021-09-23 | $106.38 | $109.45 | $105.59 | $108.64 | $108.64 | 157,383 |
| 2021-09-22 | $103.80 | $104.81 | $102.65 | $104.70 | $104.70 | 53,123 |
| 2021-09-21 | $102.99 | $104.72 | $101.50 | $104.08 | $104.08 | 53,115 |
| 2021-09-20 | $103.14 | $103.76 | $101.30 | $101.92 | $101.92 | 67,329 |
| 2021-09-17 | $106.82 | $106.82 | $103.38 | $105.04 | $105.04 | 63,705 |
| 2021-09-16 | $105.55 | $106.29 | $104.23 | $106.06 | $106.06 | 26,406 |
| 2021-09-15 | $106.17 | $106.28 | $103.59 | $105.81 | $105.81 | 48,929 |
| 2021-09-14 | $105.67 | $106.55 | $104.51 | $105.66 | $105.66 | 137,491 |
| 2021-09-13 | $102.74 | $103.81 | $101.85 | $103.22 | $103.22 | 72,091 |
| 2021-09-10 | $100.81 | $102.41 | $99.76 | $100.88 | $100.88 | 95,068 |
| 2021-09-09 | $99.87 | $102.82 | $98.52 | $100.37 | $100.37 | 77,546 |
| 2021-09-08 | $103.29 | $103.29 | $99.87 | $99.98 | $99.98 | 37,344 |
| 2021-09-07 | $101.55 | $103.27 | $101.02 | $103.22 | $103.22 | 36,114 |
| 2021-09-03 | $99.86 | $101.77 | $98.71 | $100.93 | $100.93 | 64,420 |
| 2021-09-02 | $99.46 | $101.00 | $99.46 | $100.40 | $100.40 | 91,322 |
| 2021-09-01 | $101.00 | $101.04 | $99.83 | $100.41 | $100.41 | 119,264 |
| 2021-08-31 | $101.32 | $101.51 | $99.47 | $101.15 | $101.15 | 110,637 |
| 2021-08-30 | $100.97 | $101.92 | $99.65 | $101.32 | $101.32 | 65,115 |
| 2021-08-27 | $98.18 | $100.94 | $96.31 | $100.65 | $100.65 | 47,042 |
| 2021-08-26 | $97.83 | $98.87 | $97.45 | $98.02 | $98.02 | 44,907 |
| 2021-08-25 | $96.00 | $98.06 | $95.78 | $97.70 | $97.70 | 72,330 |
| 2021-08-24 | $95.98 | $96.00 | $94.23 | $95.60 | $95.60 | 58,297 |
| 2021-08-23 | $93.95 | $95.99 | $93.94 | $95.50 | $95.50 | 73,278 |
| 2021-08-20 | $95.37 | $95.37 | $92.71 | $94.02 | $94.02 | 32,040 |
| 2021-08-19 | $92.82 | $95.29 | $91.97 | $94.80 | $94.80 | 66,098 |
| 2021-08-18 | $94.76 | $95.68 | $94.28 | $94.47 | $94.47 | 61,419 |
| 2021-08-17 | $94.51 | $94.95 | $93.12 | $94.50 | $94.50 | 81,082 |
| 2021-08-16 | $96.21 | $97.11 | $94.61 | $95.60 | $95.60 | 67,130 |
| 2021-08-13 | $94.79 | $95.76 | $93.90 | $94.89 | $94.89 | 29,031 |
| 2021-08-12 | $97.02 | $97.45 | $94.53 | $95.04 | $95.04 | 41,084 |
| 2021-08-11 | $98.00 | $98.00 | $95.88 | $97.24 | $97.24 | 66,551 |
| 2021-08-10 | $100.42 | $100.89 | $97.08 | $97.54 | $97.54 | 50,126 |
| 2021-08-09 | $102.05 | $102.05 | $99.83 | $100.38 | $100.38 | 84,023 |
| 2021-08-06 | $100.16 | $102.90 | $100.04 | $101.16 | $101.16 | 84,080 |
| 2021-08-05 | $97.92 | $100.00 | $96.00 | $99.49 | $99.49 | 152,231 |
| 2021-08-04 | $97.50 | $99.75 | $96.86 | $97.00 | $97.00 | 64,285 |
| 2021-08-03 | $98.00 | $98.11 | $95.52 | $96.61 | $96.61 | 59,847 |
| 2021-08-02 | $99.00 | $99.85 | $97.48 | $97.75 | $97.75 | 36,492 |
| 2021-07-30 | $95.76 | $98.29 | $95.76 | $97.80 | $97.80 | 33,734 |
| 2021-07-29 | $95.43 | $96.87 | $95.02 | $96.59 | $96.59 | 32,681 |
| 2021-07-28 | $93.96 | $95.96 | $93.39 | $95.10 | $95.10 | 42,849 |
| 2021-07-27 | $96.27 | $96.52 | $91.42 | $93.33 | $93.33 | 64,648 |
| 2021-07-26 | $96.65 | $98.52 | $96.17 | $96.78 | $96.78 | 51,603 |
| 2021-07-23 | $96.25 | $97.63 | $95.49 | $97.48 | $97.48 | 26,073 |
| 2021-07-22 | $96.47 | $97.96 | $95.50 | $95.83 | $95.83 | 90,722 |
| 2021-07-21 | $93.52 | $97.29 | $93.50 | $97.08 | $97.08 | 112,268 |
| 2021-07-20 | $91.83 | $94.50 | $90.38 | $93.82 | $93.82 | 99,097 |
| 2021-07-19 | $91.99 | $92.79 | $90.65 | $92.33 | $92.33 | 59,930 |
| 2021-07-16 | $94.52 | $96.01 | $92.89 | $93.05 | $93.05 | 144,675 |
| 2021-07-15 | $95.87 | $96.17 | $92.27 | $93.80 | $93.80 | 119,657 |
| 2021-07-14 | $99.26 | $100.23 | $96.02 | $96.69 | $96.69 | 57,580 |
| 2021-07-13 | $98.88 | $98.88 | $97.00 | $97.35 | $97.35 | 75,342 |
| 2021-07-12 | $98.20 | $99.39 | $98.20 | $98.69 | $98.69 | 63,463 |
| 2021-07-09 | $97.95 | $99.74 | $97.94 | $99.27 | $99.27 | 32,493 |
| 2021-07-08 | $97.18 | $99.14 | $95.06 | $97.46 | $97.46 | 85,708 |
| 2021-07-07 | $100.93 | $101.00 | $98.47 | $99.50 | $99.50 | 110,940 |
| 2021-07-06 | $99.18 | $100.66 | $98.76 | $100.15 | $100.15 | 80,928 |
| 2021-07-02 | $100.21 | $100.99 | $96.70 | $98.89 | $98.89 | 150,250 |
| 2021-07-01 | $102.31 | $102.31 | $99.62 | $100.50 | $100.50 | 60,829 |
| 2021-06-30 | $103.15 | $103.15 | $101.77 | $102.89 | $102.89 | 91,794 |
| 2021-06-29 | $103.45 | $104.07 | $102.98 | $103.40 | $103.40 | 58,280 |
| 2021-06-28 | $101.81 | $103.36 | $101.81 | $103.27 | $103.27 | 97,028 |
| 2021-06-25 | $102.63 | $103.02 | $101.40 | $102.08 | $102.08 | 54,993 |
| 2021-06-24 | $101.50 | $102.65 | $100.76 | $102.35 | $102.35 | 48,522 |
| 2021-06-23 | $100.06 | $101.11 | $99.62 | $100.00 | $100.00 | 86,750 |
| 2021-06-22 | $97.16 | $99.38 | $96.68 | $99.36 | $99.36 | 70,864 |
| 2021-06-21 | $97.49 | $99.35 | $96.85 | $98.45 | $98.45 | 74,163 |
| 2021-06-18 | $99.56 | $100.82 | $97.47 | $98.34 | $98.34 | 111,659 |
| 2021-06-17 | $97.70 | $101.27 | $97.30 | $100.89 | $100.89 | 223,079 |
| 2021-06-16 | $100.75 | $100.82 | $99.00 | $99.72 | $99.72 | 90,855 |
| 2021-06-15 | $101.47 | $102.80 | $99.52 | $99.99 | $99.99 | 101,734 |
| 2021-06-14 | $101.26 | $103.29 | $100.22 | $101.00 | $101.00 | 158,267 |
| 2021-06-11 | $101.72 | $101.99 | $100.71 | $101.26 | $101.26 | 33,942 |
| 2021-06-10 | $99.29 | $101.67 | $99.29 | $101.21 | $101.21 | 55,236 |
| 2021-06-09 | $100.46 | $101.38 | $99.66 | $100.02 | $100.02 | 41,072 |
| 2021-06-08 | $101.09 | $101.69 | $99.31 | $99.61 | $99.61 | 70,515 |
| 2021-06-07 | $102.30 | $102.30 | $99.28 | $101.11 | $101.11 | 119,970 |
| 2021-06-04 | $99.89 | $103.80 | $99.89 | $102.73 | $102.73 | 125,883 |
| 2021-06-03 | $99.00 | $99.75 | $96.85 | $98.60 | $98.60 | 136,667 |
| 2021-06-02 | $99.47 | $101.03 | $97.75 | $100.58 | $100.58 | 137,420 |
| 2021-06-01 | $101.68 | $102.36 | $99.77 | $99.95 | $99.95 | 179,039 |
| 2021-05-28 | $99.04 | $100.55 | $98.45 | $100.22 | $100.22 | 70,316 |
| 2021-05-27 | $97.21 | $99.40 | $97.21 | $98.47 | $98.47 | 118,328 |
| 2021-05-26 | $97.21 | $98.29 | $97.21 | $98.18 | $98.18 | 114,462 |
| 2021-05-25 | $98.40 | $99.33 | $96.23 | $97.96 | $97.96 | 101,939 |
| 2021-05-24 | $95.33 | $98.37 | $95.20 | $97.70 | $97.70 | 237,227 |
| 2021-05-21 | $95.11 | $95.19 | $93.54 | $94.23 | $94.23 | 284,359 |
| 2021-05-20 | $92.07 | $94.98 | $91.76 | $94.05 | $94.05 | 164,620 |
| 2021-05-19 | $84.92 | $91.50 | $84.91 | $91.41 | $91.41 | 186,457 |
| 2021-05-18 | $86.60 | $89.56 | $86.52 | $88.79 | $88.79 | 391,656 |
| 2021-05-17 | $87.49 | $88.00 | $85.37 | $87.43 | $87.43 | 83,542 |
| 2021-05-14 | $86.91 | $89.00 | $85.80 | $88.81 | $88.81 | 127,215 |
| 2021-05-13 | $86.10 | $87.24 | $85.74 | $86.13 | $86.13 | 89,513 |
| 2021-05-12 | $84.58 | $85.70 | $83.46 | $84.41 | $84.41 | 201,378 |
| 2021-05-11 | $84.53 | $87.36 | $83.64 | $86.15 | $86.15 | 211,284 |
| 2021-05-10 | $90.93 | $91.28 | $87.70 | $88.30 | $88.30 | 133,115 |
| 2021-05-07 | $92.82 | $94.53 | $92.45 | $92.86 | $92.86 | 80,749 |
| 2021-05-06 | $93.27 | $93.27 | $86.91 | $91.94 | $91.94 | 156,816 |
| 2021-05-05 | $91.79 | $92.38 | $89.63 | $89.69 | $89.69 | 266,086 |
| 2021-05-04 | $91.54 | $91.54 | $87.94 | $89.62 | $89.62 | 83,246 |
| 2021-05-03 | $94.24 | $95.21 | $92.08 | $92.65 | $92.65 | 67,974 |
| 2021-04-30 | $94.88 | $95.95 | $93.25 | $94.37 | $94.37 | 50,753 |
| 2021-04-29 | $98.18 | $98.18 | $95.64 | $96.48 | $96.48 | 55,769 |
| 2021-04-28 | $97.86 | $98.09 | $96.63 | $97.64 | $97.64 | 94,280 |
| 2021-04-27 | $97.78 | $98.52 | $97.05 | $98.00 | $98.00 | 83,312 |
| 2021-04-26 | $98.05 | $99.32 | $97.02 | $98.41 | $98.41 | 170,556 |
| 2021-04-23 | $95.78 | $97.77 | $94.83 | $97.28 | $97.28 | 73,707 |
| 2021-04-22 | $95.08 | $95.76 | $93.90 | $95.08 | $95.08 | 97,343 |
| 2021-04-21 | $91.23 | $94.65 | $90.96 | $94.59 | $94.59 | 96,474 |
| 2021-04-20 | $91.94 | $92.08 | $87.92 | $90.04 | $90.04 | 146,477 |
| 2021-04-19 | $95.27 | $95.31 | $91.51 | $93.19 | $93.19 | 56,778 |
| 2021-04-16 | $95.00 | $95.20 | $93.43 | $94.97 | $94.97 | 58,588 |
| 2021-04-15 | $95.35 | $96.32 | $94.55 | $95.29 | $95.29 | 66,870 |
| 2021-04-14 | $95.64 | $96.70 | $93.45 | $94.86 | $94.86 | 63,920 |
| 2021-04-13 | $95.86 | $96.19 | $93.26 | $95.24 | $95.24 | 106,876 |
| 2021-04-12 | $95.40 | $97.98 | $94.88 | $95.74 | $95.74 | 141,462 |
| 2021-04-09 | $97.02 | $97.25 | $95.99 | $96.89 | $96.89 | 103,284 |
| 2021-04-08 | $99.66 | $99.66 | $97.45 | $97.70 | $97.70 | 141,181 |
| 2021-04-07 | $98.59 | $98.59 | $96.28 | $97.61 | $97.61 | 98,423 |
| 2021-04-06 | $98.21 | $99.79 | $96.39 | $98.17 | $98.17 | 240,375 |
| 2021-04-05 | $97.78 | $98.64 | $95.70 | $98.54 | $98.54 | 153,203 |
| 2021-04-01 | $93.18 | $96.34 | $91.76 | $95.59 | $95.59 | 227,752 |
| 2021-03-31 | $88.40 | $91.39 | $88.40 | $91.01 | $91.01 | 75,697 |
| 2021-03-30 | $85.38 | $87.97 | $84.82 | $87.05 | $87.05 | 202,856 |
| 2021-03-29 | $87.00 | $87.61 | $85.10 | $86.75 | $86.75 | 57,753 |
| 2021-03-26 | $84.99 | $88.17 | $80.02 | $87.85 | $87.85 | 108,974 |
| 2021-03-25 | $83.33 | $85.02 | $81.80 | $84.49 | $84.49 | 182,719 |
| 2021-03-24 | $87.64 | $89.49 | $85.60 | $85.83 | $85.83 | 160,154 |
| 2021-03-23 | $88.66 | $89.76 | $85.19 | $85.63 | $85.63 | 92,750 |
| 2021-03-22 | $86.94 | $89.94 | $86.94 | $88.14 | $88.14 | 152,258 |
| 2021-03-19 | $84.66 | $86.11 | $83.60 | $85.52 | $85.52 | 114,208 |
| 2021-03-18 | $86.44 | $86.68 | $84.43 | $84.60 | $84.60 | 251,203 |
| 2021-03-17 | $86.53 | $88.11 | $84.08 | $87.30 | $87.30 | 203,950 |
| 2021-03-16 | $85.94 | $88.25 | $85.69 | $86.67 | $86.67 | 194,321 |
| 2021-03-15 | $84.33 | $84.65 | $83.32 | $84.65 | $84.65 | 111,860 |
| 2021-03-12 | $82.55 | $83.89 | $81.75 | $83.66 | $83.66 | 69,995 |
| 2021-03-11 | $82.94 | $84.65 | $82.55 | $84.23 | $84.23 | 111,642 |
| 2021-03-10 | $82.87 | $84.80 | $80.10 | $80.52 | $80.52 | 103,172 |
| 2021-03-09 | $78.91 | $83.33 | $78.91 | $82.47 | $82.47 | 127,756 |
| 2021-03-08 | $80.36 | $80.73 | $76.92 | $77.04 | $77.04 | 203,183 |
| 2021-03-05 | $78.95 | $82.02 | $77.30 | $81.61 | $81.61 | 160,930 |
| 2021-03-04 | $85.58 | $85.58 | $76.76 | $79.00 | $79.00 | 695,607 |
| 2021-03-03 | $86.60 | $87.01 | $84.19 | $86.73 | $86.73 | 183,094 |
| 2021-03-02 | $90.03 | $90.03 | $87.00 | $87.22 | $87.22 | 183,798 |
| 2021-03-01 | $86.50 | $89.84 | $86.43 | $89.58 | $89.58 | 403,764 |
| 2021-02-26 | $82.36 | $84.01 | $80.75 | $84.00 | $84.00 | 203,496 |
| 2021-02-25 | $85.71 | $85.97 | $79.79 | $82.01 | $82.01 | 349,057 |
| 2021-02-24 | $82.00 | $88.50 | $82.00 | $87.69 | $87.69 | 158,443 |
| 2021-02-23 | $81.37 | $82.93 | $78.90 | $82.45 | $82.45 | 290,408 |
| 2021-02-22 | $84.09 | $84.15 | $81.01 | $81.56 | $81.56 | 174,043 |
| 2021-02-19 | $85.86 | $86.51 | $83.60 | $84.65 | $84.65 | 226,225 |
| 2021-02-18 | $85.06 | $85.25 | $81.09 | $83.55 | $83.55 | 326,617 |
| 2021-02-17 | $83.96 | $83.96 | $80.23 | $83.07 | $83.07 | 131,406 |
| 2021-02-16 | $83.59 | $85.75 | $83.59 | $84.46 | $84.46 | 98,915 |
| 2021-02-12 | $81.75 | $84.74 | $81.39 | $83.86 | $83.86 | 113,704 |
| 2021-02-11 | $78.84 | $81.85 | $78.84 | $81.65 | $81.65 | 97,950 |
| 2021-02-10 | $77.43 | $78.99 | $77.19 | $77.72 | $77.72 | 71,481 |
| 2021-02-09 | $78.85 | $79.07 | $77.22 | $78.06 | $78.06 | 81,172 |
| 2021-02-08 | $76.42 | $78.42 | $76.26 | $78.13 | $78.13 | 125,463 |
| 2021-02-05 | $76.95 | $76.95 | $75.12 | $75.30 | $75.30 | 76,914 |
| 2021-02-04 | $75.73 | $76.62 | $74.82 | $76.62 | $76.62 | 69,295 |
| 2021-02-03 | $74.88 | $76.34 | $73.77 | $75.48 | $75.48 | 514,507 |
| 2021-02-02 | $74.48 | $75.13 | $73.55 | $74.60 | $74.60 | 134,911 |
| 2021-02-01 | $71.36 | $73.25 | $70.90 | $73.09 | $73.09 | 103,689 |
| 2021-01-29 | $72.51 | $73.75 | $69.46 | $69.63 | $69.63 | 122,227 |
| 2021-01-28 | $73.90 | $74.97 | $72.30 | $72.30 | $72.30 | 176,338 |
| 2021-01-27 | $74.93 | $75.12 | $70.75 | $71.40 | $71.40 | 116,684 |
| 2021-01-26 | $77.94 | $78.12 | $75.62 | $76.46 | $76.46 | 131,451 |
| 2021-01-25 | $77.94 | $79.94 | $76.85 | $77.43 | $77.43 | 60,473 |
| 2021-01-22 | $79.35 | $80.48 | $76.96 | $77.84 | $77.84 | 113,351 |
| 2021-01-21 | $79.24 | $80.16 | $77.78 | $79.40 | $79.40 | 120,645 |
| 2021-01-20 | $80.75 | $81.16 | $78.48 | $79.72 | $79.72 | 77,076 |
| 2021-01-19 | $79.18 | $80.66 | $78.30 | $80.00 | $80.00 | 157,724 |
| 2021-01-15 | $78.70 | $80.92 | $77.04 | $78.16 | $78.16 | 173,987 |
| 2021-01-14 | $77.77 | $81.09 | $77.77 | $80.07 | $80.07 | 92,051 |
| 2021-01-13 | $76.61 | $77.07 | $75.66 | $76.99 | $76.99 | 61,709 |
| 2021-01-12 | $78.37 | $78.37 | $76.91 | $77.51 | $77.51 | 45,356 |
| 2021-01-11 | $76.11 | $78.80 | $76.11 | $77.80 | $77.80 | 132,643 |
| 2021-01-08 | $74.88 | $76.92 | $74.37 | $76.24 | $76.24 | 173,009 |
| 2021-01-07 | $71.90 | $74.20 | $71.76 | $74.20 | $74.20 | 110,407 |
| 2021-01-06 | $70.07 | $71.44 | $69.62 | $70.83 | $70.83 | 94,349 |
| 2021-01-05 | $70.03 | $71.82 | $70.03 | $70.90 | $70.90 | 316,381 |
| 2021-01-04 | $70.80 | $72.40 | $69.38 | $70.72 | $70.72 | 89,257 |
| 2020-12-31 | $71.10 | $71.34 | $69.32 | $70.60 | $70.60 | 48,748 |
| 2020-12-30 | $69.32 | $71.08 | $69.32 | $70.45 | $70.45 | 47,859 |
| 2020-12-29 | $71.17 | $71.25 | $68.55 | $68.92 | $68.92 | 33,609 |
| 2020-12-28 | $71.70 | $71.81 | $69.43 | $70.12 | $70.12 | 41,176 |
| 2020-12-24 | $70.28 | $71.41 | $69.75 | $70.34 | $70.34 | 52,771 |
| 2020-12-23 | $70.13 | $70.38 | $68.97 | $69.14 | $69.14 | 57,971 |
| 2020-12-22 | $70.01 | $70.33 | $68.67 | $70.00 | $70.00 | 81,752 |
| 2020-12-21 | $68.55 | $70.55 | $67.75 | $69.98 | $69.98 | 112,433 |
| 2020-12-18 | $70.39 | $71.65 | $69.89 | $70.88 | $70.88 | 70,881 |
| 2020-12-17 | $71.65 | $71.65 | $69.73 | $70.24 | $70.24 | 48,398 |
| 2020-12-16 | $70.57 | $72.53 | $70.57 | $70.96 | $70.96 | 158,117 |
| 2020-12-15 | $70.06 | $72.00 | $70.06 | $71.34 | $71.34 | 85,555 |
| 2020-12-14 | $69.17 | $70.54 | $69.17 | $70.15 | $70.15 | 92,214 |
| 2020-12-11 | $68.00 | $69.44 | $67.32 | $68.29 | $68.29 | 62,266 |
| 2020-12-10 | $67.57 | $68.65 | $67.00 | $68.33 | $68.33 | 97,339 |
| 2020-12-09 | $70.74 | $71.25 | $67.02 | $68.08 | $68.08 | 214,179 |
| 2020-12-08 | $69.20 | $70.50 | $68.33 | $69.95 | $69.95 | 162,082 |
| 2020-12-07 | $67.37 | $69.89 | $65.87 | $69.52 | $69.52 | 251,516 |
| 2020-12-04 | $66.00 | $67.52 | $65.43 | $67.49 | $67.49 | 123,427 |
| 2020-12-03 | $65.33 | $66.76 | $65.33 | $65.64 | $65.64 | 80,096 |
| 2020-12-02 | $64.98 | $65.52 | $64.36 | $65.17 | $65.17 | 84,250 |
| 2020-12-01 | $64.75 | $65.20 | $64.21 | $64.71 | $64.71 | 127,343 |
| 2020-11-30 | $65.09 | $65.54 | $63.51 | $64.54 | $64.54 | 94,956 |
| 2020-11-27 | $63.69 | $65.38 | $63.69 | $65.22 | $65.22 | 51,335 |
| 2020-11-25 | $63.99 | $64.00 | $61.68 | $63.09 | $63.09 | 91,109 |
| 2020-11-24 | $62.07 | $63.97 | $61.50 | $63.69 | $63.69 | 214,039 |
| 2020-11-23 | $62.12 | $62.30 | $60.55 | $62.00 | $62.00 | 121,925 |
| 2020-11-20 | $61.64 | $62.67 | $61.36 | $61.44 | $61.44 | 106,964 |
| 2020-11-19 | $61.54 | $61.87 | $60.97 | $61.63 | $61.63 | 84,085 |
| 2020-11-18 | $61.93 | $62.23 | $60.95 | $61.48 | $61.48 | 73,926 |
| 2020-11-17 | $61.99 | $62.10 | $60.30 | $61.99 | $61.99 | 126,078 |
| 2020-11-16 | $61.01 | $62.20 | $61.01 | $61.95 | $61.95 | 132,674 |
| 2020-11-13 | $60.43 | $61.55 | $60.43 | $60.91 | $60.91 | 119,747 |
| 2020-11-12 | $60.33 | $61.84 | $59.14 | $60.51 | $60.51 | 142,586 |
| 2020-11-11 | $59.89 | $61.65 | $59.61 | $60.91 | $60.91 | 122,522 |
| 2020-11-10 | $60.01 | $60.64 | $59.10 | $59.30 | $59.30 | 117,971 |
| 2020-11-09 | $64.47 | $65.00 | $61.41 | $61.54 | $61.54 | 92,309 |
| 2020-11-06 | $61.95 | $63.09 | $61.50 | $62.89 | $62.89 | 51,162 |
| 2020-11-05 | $61.02 | $62.28 | $60.72 | $61.81 | $61.81 | 113,762 |
| 2020-11-04 | $59.70 | $60.93 | $58.88 | $60.20 | $60.20 | 172,291 |
| 2020-11-03 | $56.25 | $59.27 | $56.09 | $58.36 | $58.36 | 228,317 |
| 2020-11-02 | $56.04 | $56.98 | $55.34 | $56.51 | $56.51 | 201,117 |
| 2020-10-30 | $56.06 | $56.23 | $54.92 | $55.63 | $55.63 | 128,177 |
| 2020-10-29 | $55.88 | $57.21 | $55.53 | $56.54 | $56.54 | 136,788 |
| 2020-10-28 | $56.31 | $56.31 | $54.72 | $55.25 | $55.25 | 114,354 |
| 2020-10-27 | $57.20 | $57.60 | $56.40 | $56.91 | $56.91 | 80,618 |
| 2020-10-26 | $56.45 | $57.34 | $56.30 | $56.64 | $56.64 | 185,178 |
| 2020-10-23 | $57.09 | $57.61 | $56.31 | $57.48 | $57.48 | 143,749 |
| 2020-10-22 | $58.20 | $58.30 | $56.44 | $57.28 | $57.28 | 84,441 |
| 2020-10-21 | $57.68 | $59.06 | $57.42 | $58.32 | $58.32 | 176,409 |
| 2020-10-20 | $58.82 | $58.82 | $57.22 | $57.75 | $57.75 | 166,661 |
| 2020-10-19 | $57.41 | $57.81 | $57.26 | $57.69 | $57.69 | 252,873 |
| 2020-10-16 | $57.98 | $57.98 | $55.71 | $56.47 | $56.47 | 83,682 |
| 2020-10-15 | $57.17 | $58.06 | $56.76 | $57.32 | $57.32 | 268,841 |
| 2020-10-14 | $58.61 | $59.40 | $56.89 | $58.37 | $58.37 | 1,671,110 |
| 2020-10-13 | $56.73 | $59.00 | $51.94 | $58.51 | $58.51 | 1,970,676 |
| 2020-10-12 | $56.38 | $57.14 | $56.38 | $56.85 | $56.85 | 47,013 |
| 2020-10-09 | $55.61 | $56.58 | $55.53 | $56.05 | $56.05 | 55,161 |
| 2020-10-08 | $54.09 | $55.17 | $54.02 | $55.08 | $55.08 | 44,978 |
| 2020-10-07 | $53.91 | $54.49 | $53.36 | $53.89 | $53.89 | 58,603 |
| 2020-10-06 | $53.80 | $54.33 | $53.21 | $53.23 | $53.23 | 44,330 |
| 2020-10-05 | $53.06 | $54.00 | $53.06 | $53.78 | $53.78 | 31,853 |
| 2020-10-02 | $52.75 | $53.04 | $52.09 | $52.56 | $52.56 | 52,968 |
| 2020-10-01 | $53.19 | $54.11 | $53.19 | $54.02 | $54.02 | 66,147 |
| 2020-09-30 | $52.29 | $52.90 | $52.00 | $52.14 | $52.14 | 69,416 |
| 2020-09-29 | $51.59 | $52.90 | $51.43 | $52.45 | $52.45 | 100,013 |
| 2020-09-28 | $51.13 | $51.92 | $50.42 | $51.64 | $51.64 | 86,336 |
| 2020-09-25 | $49.96 | $50.59 | $49.13 | $50.52 | $50.52 | 64,622 |
| 2020-09-24 | $48.75 | $50.65 | $48.75 | $50.03 | $50.03 | 61,142 |
| 2020-09-23 | $49.90 | $50.83 | $49.25 | $49.29 | $49.29 | 122,112 |
| 2020-09-22 | $49.70 | $50.78 | $49.00 | $50.39 | $50.39 | 58,150 |
| 2020-09-21 | $48.48 | $49.82 | $48.43 | $49.74 | $49.74 | 59,743 |
| 2020-09-18 | $50.52 | $50.99 | $49.27 | $49.62 | $49.62 | 33,649 |
| 2020-09-17 | $48.80 | $50.27 | $48.80 | $50.11 | $50.11 | 191,607 |
| 2020-09-16 | $49.36 | $49.91 | $48.65 | $49.85 | $49.85 | 208,521 |
| 2020-09-15 | $49.32 | $49.97 | $48.84 | $49.26 | $49.26 | 185,011 |
| 2020-09-14 | $48.11 | $49.00 | $48.05 | $48.35 | $48.35 | 66,111 |
| 2020-09-11 | $47.88 | $48.15 | $46.07 | $46.80 | $46.80 | 131,597 |
| 2020-09-10 | $47.69 | $48.21 | $47.26 | $47.32 | $47.32 | 116,580 |
| 2020-09-09 | $47.70 | $48.49 | $47.42 | $47.74 | $47.74 | 126,686 |
| 2020-09-08 | $48.98 | $49.13 | $46.89 | $46.93 | $46.93 | 233,503 |
| 2020-09-04 | $51.55 | $51.70 | $48.48 | $50.51 | $50.51 | 181,781 |
| 2020-09-03 | $53.07 | $53.07 | $51.18 | $51.86 | $51.86 | 259,019 |
| 2020-09-02 | $54.18 | $55.08 | $54.12 | $54.73 | $54.73 | 94,410 |
| 2020-09-01 | $53.00 | $53.88 | $52.94 | $53.77 | $53.77 | 87,357 |
| 2020-08-31 | $53.75 | $54.33 | $53.04 | $53.08 | $53.08 | 108,699 |
| 2020-08-28 | $53.01 | $54.17 | $52.80 | $53.84 | $53.84 | 55,340 |
| 2020-08-27 | $54.65 | $54.77 | $51.91 | $52.93 | $52.93 | 164,536 |
| 2020-08-26 | $54.38 | $55.13 | $54.05 | $54.39 | $54.39 | 57,105 |
| 2020-08-25 | $53.74 | $54.45 | $53.74 | $54.05 | $54.05 | 53,052 |
| 2020-08-24 | $55.07 | $55.07 | $53.73 | $54.00 | $54.00 | 59,986 |
| 2020-08-21 | $54.16 | $54.61 | $53.18 | $54.20 | $54.20 | 70,086 |
| 2020-08-20 | $54.86 | $55.00 | $53.68 | $54.12 | $54.12 | 57,276 |
| 2020-08-19 | $55.89 | $56.00 | $54.69 | $55.45 | $55.45 | 92,383 |
| 2020-08-18 | $56.89 | $56.95 | $55.77 | $55.98 | $55.98 | 56,389 |
| 2020-08-17 | $55.53 | $56.73 | $55.28 | $56.58 | $56.58 | 82,356 |
| 2020-08-14 | $54.82 | $55.50 | $54.22 | $54.96 | $54.96 | 52,062 |
| 2020-08-13 | $55.03 | $56.17 | $54.05 | $55.04 | $55.04 | 140,932 |
| 2020-08-12 | $53.80 | $54.68 | $53.45 | $54.62 | $54.62 | 113,184 |
| 2020-08-11 | $52.89 | $53.76 | $52.74 | $53.06 | $53.06 | 92,581 |
| 2020-08-10 | $54.01 | $54.65 | $52.69 | $53.19 | $53.19 | 71,859 |
| 2020-08-07 | $54.58 | $55.14 | $52.80 | $53.91 | $53.91 | 139,892 |
| 2020-08-06 | $55.88 | $57.07 | $54.61 | $55.00 | $55.00 | 283,754 |
| 2020-08-05 | $56.74 | $57.87 | $55.74 | $56.33 | $56.33 | 329,225 |
| 2020-08-04 | $53.00 | $57.00 | $52.50 | $55.64 | $55.64 | 488,896 |
| 2020-08-03 | $51.97 | $54.04 | $51.50 | $53.61 | $53.61 | 340,047 |
| 2020-07-31 | $51.41 | $51.69 | $49.37 | $51.40 | $51.40 | 162,528 |
| 2020-07-30 | $49.38 | $51.63 | $49.01 | $51.00 | $51.00 | 253,267 |
| 2020-07-29 | $49.64 | $50.21 | $49.16 | $49.49 | $49.49 | 88,107 |
| 2020-07-28 | $50.47 | $50.47 | $49.04 | $49.15 | $49.15 | 87,043 |
| 2020-07-27 | $49.46 | $50.48 | $49.28 | $50.47 | $50.47 | 117,444 |
| 2020-07-24 | $49.63 | $49.63 | $48.20 | $48.60 | $48.60 | 78,159 |
| 2020-07-23 | $49.74 | $51.32 | $49.74 | $50.22 | $50.22 | 96,967 |
| 2020-07-22 | $49.89 | $50.75 | $49.65 | $49.95 | $49.95 | 71,123 |
| 2020-07-21 | $50.67 | $50.97 | $49.45 | $49.84 | $49.84 | 99,424 |
| 2020-07-20 | $49.02 | $49.78 | $48.50 | $49.53 | $49.53 | 110,754 |
| 2020-07-17 | $47.96 | $49.85 | $47.88 | $48.71 | $48.71 | 124,400 |
| 2020-07-16 | $47.59 | $48.81 | $47.34 | $47.86 | $47.86 | 37,900 |
| 2020-07-15 | $48.94 | $49.19 | $47.11 | $48.03 | $48.03 | 108,600 |
| 2020-07-14 | $47.94 | $48.97 | $47.56 | $48.57 | $48.57 | 75,400 |
| 2020-07-13 | $49.82 | $50.53 | $48.17 | $48.18 | $48.18 | 114,400 |
| 2020-07-10 | $49.22 | $49.22 | $47.79 | $48.82 | $48.82 | 88,500 |
| 2020-07-09 | $49.00 | $49.67 | $48.08 | $49.42 | $49.42 | 129,100 |
| 2020-07-08 | $48.48 | $48.85 | $48.03 | $48.73 | $48.73 | 66,800 |
| 2020-07-07 | $49.15 | $49.44 | $48.31 | $48.47 | $48.47 | 93,800 |
| 2020-07-06 | $49.45 | $49.74 | $48.80 | $49.40 | $49.40 | 131,600 |
| 2020-07-02 | $48.23 | $49.06 | $48.15 | $48.65 | $48.65 | 97,200 |
| 2020-07-01 | $47.98 | $48.23 | $46.68 | $47.74 | $47.74 | 164,300 |
| 2020-06-30 | $46.91 | $48.29 | $46.85 | $48.19 | $48.19 | 117,000 |
| 2020-06-29 | $46.80 | $47.19 | $46.27 | $46.57 | $46.57 | 155,400 |
| 2020-06-26 | $48.26 | $48.26 | $46.77 | $46.91 | $46.91 | 85,508 |
| 2020-06-25 | $47.25 | $48.32 | $46.95 | $48.20 | $48.20 | 79,610 |
| 2020-06-24 | $47.36 | $48.25 | $47.10 | $47.84 | $47.84 | 208,958 |
| 2020-06-23 | $47.55 | $48.16 | $47.27 | $48.02 | $48.02 | 121,070 |
| 2020-06-22 | $47.04 | $47.77 | $45.05 | $47.54 | $47.54 | 228,117 |
| 2020-06-19 | $48.90 | $49.40 | $48.07 | $48.09 | $48.09 | 195,311 |
| 2020-06-18 | $48.51 | $49.83 | $48.49 | $49.15 | $49.15 | 180,603 |
| 2020-06-17 | $49.91 | $50.72 | $49.50 | $49.63 | $49.63 | 198,363 |
| 2020-06-16 | $50.59 | $51.20 | $49.61 | $49.94 | $49.94 | 444,460 |
| 2020-06-15 | $46.71 | $48.21 | $46.71 | $47.92 | $47.92 | 195,784 |
| 2020-06-12 | $46.84 | $48.38 | $45.33 | $47.43 | $47.43 | 165,222 |
| 2020-06-11 | $48.03 | $48.92 | $45.69 | $46.16 | $46.16 | 159,523 |
| 2020-06-10 | $50.86 | $50.86 | $48.88 | $49.73 | $49.73 | 141,920 |
| 2020-06-09 | $49.44 | $50.86 | $49.32 | $50.19 | $50.19 | 116,405 |
| 2020-06-08 | $49.98 | $51.23 | $49.00 | $49.68 | $49.68 | 179,713 |
| 2020-06-05 | $48.30 | $49.44 | $47.71 | $49.26 | $49.26 | 101,423 |
| 2020-06-04 | $47.08 | $48.72 | $46.03 | $47.88 | $47.88 | 159,969 |
| 2020-06-03 | $48.11 | $48.73 | $47.62 | $48.21 | $48.21 | 117,070 |
| 2020-06-02 | $48.40 | $48.80 | $47.31 | $47.99 | $47.99 | 304,555 |
| 2020-06-01 | $48.07 | $48.73 | $47.81 | $48.14 | $48.14 | 134,330 |
| 2020-05-29 | $46.57 | $47.75 | $46.27 | $47.70 | $47.70 | 118,054 |
| 2020-05-28 | $47.81 | $47.81 | $46.04 | $46.36 | $46.36 | 60,752 |
| 2020-05-27 | $47.84 | $48.66 | $46.80 | $47.50 | $47.50 | 109,970 |
| 2020-05-26 | $48.75 | $49.06 | $46.66 | $47.63 | $47.63 | 161,209 |
| 2020-05-22 | $44.73 | $47.98 | $44.70 | $47.10 | $47.10 | 197,456 |
| 2020-05-21 | $46.65 | $46.96 | $44.87 | $45.17 | $45.17 | 90,531 |
| 2020-05-20 | $45.37 | $47.29 | $45.37 | $46.23 | $46.23 | 172,246 |
| 2020-05-19 | $44.44 | $45.86 | $44.38 | $44.64 | $44.64 | 145,388 |
| 2020-05-18 | $45.09 | $45.09 | $43.18 | $44.03 | $44.03 | 155,235 |
| 2020-05-15 | $43.00 | $43.80 | $41.71 | $43.02 | $43.02 | 164,417 |
| 2020-05-14 | $43.79 | $43.79 | $39.13 | $43.32 | $43.32 | 236,672 |
| 2020-05-13 | $41.32 | $41.47 | $39.14 | $39.92 | $39.92 | 101,997 |
| 2020-05-12 | $42.95 | $43.01 | $40.87 | $41.04 | $41.04 | 125,188 |
| 2020-05-11 | $42.35 | $42.50 | $41.28 | $42.01 | $42.01 | 119,239 |
| 2020-05-08 | $40.89 | $41.90 | $40.52 | $41.77 | $41.77 | 110,891 |
| 2020-05-07 | $39.88 | $40.00 | $39.39 | $39.75 | $39.75 | 77,421 |
| 2020-05-06 | $39.07 | $39.63 | $38.48 | $39.16 | $39.16 | 92,491 |
| 2020-05-05 | $38.50 | $38.86 | $37.82 | $38.10 | $38.10 | 101,589 |
| 2020-05-04 | $36.00 | $36.33 | $35.66 | $36.32 | $36.32 | 120,601 |
| 2020-05-01 | $37.84 | $38.14 | $35.46 | $36.52 | $36.52 | 162,916 |
| 2020-04-30 | $39.90 | $40.27 | $38.00 | $38.31 | $38.31 | 70,401 |
| 2020-04-29 | $38.61 | $39.99 | $38.61 | $39.98 | $39.98 | 52,866 |
| 2020-04-28 | $38.60 | $38.88 | $37.66 | $37.97 | $37.97 | 74,910 |
| 2020-04-27 | $37.90 | $38.66 | $37.71 | $38.30 | $38.30 | 56,072 |
| 2020-04-24 | $38.18 | $38.70 | $36.85 | $37.96 | $37.96 | 70,620 |
| 2020-04-23 | $38.80 | $38.81 | $37.41 | $37.66 | $37.66 | 60,089 |
| 2020-04-22 | $36.50 | $38.80 | $36.50 | $38.42 | $38.42 | 155,751 |
| 2020-04-21 | $36.31 | $36.58 | $35.07 | $35.41 | $35.41 | 81,352 |
| 2020-04-20 | $37.76 | $37.88 | $36.54 | $36.66 | $36.66 | 100,583 |
| 2020-04-17 | $37.57 | $38.22 | $36.31 | $36.78 | $36.78 | 66,273 |
| 2020-04-16 | $35.90 | $36.79 | $35.50 | $36.46 | $36.46 | 158,381 |
| 2020-04-15 | $35.24 | $35.38 | $34.35 | $35.03 | $35.03 | 43,967 |
| 2020-04-14 | $36.15 | $36.84 | $35.21 | $36.14 | $36.14 | 51,897 |
| 2020-04-13 | $35.75 | $36.06 | $35.20 | $35.24 | $35.24 | 50,027 |
| 2020-04-09 | $36.53 | $36.53 | $34.89 | $35.50 | $35.50 | 47,961 |
| 2020-04-08 | $35.90 | $35.99 | $34.59 | $35.63 | $35.63 | 35,338 |
| 2020-04-07 | $36.03 | $36.21 | $34.72 | $35.63 | $35.63 | 77,514 |
| 2020-04-06 | $32.76 | $34.67 | $32.76 | $34.26 | $34.26 | 47,756 |
| 2020-04-03 | $31.74 | $32.26 | $31.26 | $31.76 | $31.76 | 72,657 |
| 2020-04-02 | $31.54 | $32.66 | $31.54 | $32.00 | $32.00 | 139,092 |
| 2020-04-01 | $31.66 | $32.85 | $31.66 | $32.00 | $32.00 | 83,702 |
| 2020-03-31 | $33.25 | $33.73 | $32.09 | $32.65 | $32.65 | 70,743 |
| 2020-03-30 | $33.01 | $33.77 | $32.75 | $33.25 | $33.25 | 41,525 |
| 2020-03-27 | $33.80 | $33.80 | $31.71 | $32.06 | $32.06 | 71,804 |
| 2020-03-26 | $32.50 | $34.68 | $32.24 | $34.55 | $34.55 | 96,172 |
| 2020-03-25 | $31.39 | $33.44 | $31.20 | $31.77 | $31.77 | 69,931 |
| 2020-03-24 | $29.99 | $32.25 | $29.99 | $31.93 | $31.93 | 97,226 |
| 2020-03-23 | $28.05 | $29.50 | $27.42 | $28.90 | $28.90 | 149,019 |
| 2020-03-20 | $28.42 | $31.39 | $28.13 | $28.54 | $28.54 | 92,306 |
| 2020-03-19 | $26.80 | $29.45 | $26.76 | $28.06 | $28.06 | 112,360 |
| 2020-03-18 | $28.36 | $29.30 | $25.70 | $26.82 | $26.82 | 105,313 |
| 2020-03-17 | $28.04 | $31.22 | $27.26 | $30.59 | $30.59 | 297,957 |
| 2020-03-16 | $28.84 | $30.20 | $27.50 | $28.71 | $28.71 | 103,987 |
| 2020-03-13 | $32.12 | $33.08 | $30.20 | $32.48 | $32.48 | 64,497 |
| 2020-03-12 | $31.09 | $32.60 | $30.00 | $30.24 | $30.24 | 152,615 |
| 2020-03-11 | $33.86 | $34.57 | $32.70 | $33.14 | $33.14 | 110,756 |
| 2020-03-10 | $34.76 | $34.80 | $33.95 | $34.67 | $34.67 | 180,060 |
| 2020-03-09 | $30.38 | $33.84 | $30.07 | $32.50 | $32.50 | 313,863 |
| 2020-03-06 | $35.76 | $36.59 | $35.71 | $36.51 | $36.51 | 213,631 |
| 2020-03-05 | $36.19 | $36.69 | $35.73 | $36.59 | $36.59 | 127,821 |
| 2020-03-04 | $36.61 | $37.32 | $35.93 | $37.26 | $37.26 | 77,331 |
| 2020-03-03 | $35.94 | $36.86 | $35.63 | $36.41 | $36.41 | 335,121 |
| 2020-03-02 | $35.47 | $35.94 | $34.67 | $35.80 | $35.80 | 99,090 |
| 2020-02-28 | $34.71 | $36.33 | $34.43 | $35.34 | $35.34 | 164,673 |
| 2020-02-27 | $35.41 | $36.33 | $35.08 | $36.04 | $36.04 | 183,455 |
| 2020-02-26 | $36.74 | $37.22 | $36.23 | $36.70 | $36.70 | 81,128 |
| 2020-02-25 | $37.18 | $37.40 | $36.02 | $36.08 | $36.08 | 143,106 |
| 2020-02-24 | $36.28 | $37.40 | $36.01 | $37.10 | $37.10 | 241,036 |
| 2020-02-21 | $38.44 | $38.44 | $37.78 | $38.30 | $38.30 | 100,462 |
| 2020-02-20 | $39.15 | $39.15 | $38.00 | $38.71 | $38.71 | 55,097 |
| 2020-02-19 | $38.15 | $39.34 | $38.11 | $39.18 | $39.18 | 120,505 |
| 2020-02-18 | $38.90 | $39.44 | $37.62 | $38.03 | $38.03 | 132,869 |
| 2020-02-14 | $41.95 | $41.95 | $39.54 | $39.96 | $39.96 | 208,550 |
| 2020-02-13 | $40.16 | $41.72 | $40.16 | $41.45 | $41.45 | 162,860 |
| 2020-02-12 | $41.83 | $42.14 | $40.75 | $41.54 | $41.54 | 76,425 |
| 2020-02-11 | $40.14 | $41.91 | $40.12 | $41.48 | $41.48 | 435,240 |
| 2020-02-10 | $39.69 | $40.10 | $39.37 | $39.85 | $39.85 | 129,521 |
| 2020-02-07 | $40.09 | $40.20 | $39.71 | $40.14 | $40.14 | 64,940 |
| 2020-02-06 | $40.01 | $40.92 | $39.63 | $40.46 | $40.46 | 132,968 |
| 2020-02-05 | $39.65 | $39.93 | $39.12 | $39.66 | $39.66 | 388,745 |
| 2020-02-04 | $38.83 | $39.76 | $38.83 | $39.50 | $39.50 | 85,420 |
| 2020-02-03 | $37.75 | $38.50 | $37.41 | $38.40 | $38.40 | 123,478 |
| 2020-01-31 | $38.66 | $38.67 | $37.50 | $38.04 | $38.04 | 258,955 |
| 2020-01-30 | $37.87 | $39.18 | $37.71 | $38.80 | $38.80 | 203,230 |
| 2020-01-29 | $38.59 | $39.13 | $38.27 | $38.38 | $38.38 | 78,607 |
| 2020-01-28 | $38.45 | $38.58 | $38.11 | $38.47 | $38.47 | 35,417 |
| 2020-01-27 | $38.50 | $39.00 | $38.04 | $38.09 | $38.09 | 61,808 |
| 2020-01-24 | $41.26 | $41.26 | $39.64 | $39.97 | $39.97 | 74,099 |
| 2020-01-23 | $40.74 | $41.37 | $40.49 | $40.93 | $40.93 | 185,791 |
| 2020-01-22 | $40.84 | $41.42 | $40.39 | $40.57 | $40.57 | 147,237 |
| 2020-01-21 | $40.28 | $40.72 | $40.01 | $40.27 | $40.27 | 331,726 |
| 2020-01-17 | $39.79 | $39.90 | $39.24 | $39.88 | $39.88 | 44,814 |
| 2020-01-16 | $39.72 | $40.51 | $39.59 | $39.77 | $39.77 | 131,588 |
| 2020-01-15 | $39.69 | $39.71 | $38.71 | $39.00 | $39.00 | 140,080 |
| 2020-01-14 | $38.33 | $39.15 | $38.31 | $39.07 | $39.07 | 81,617 |
| 2020-01-13 | $37.89 | $38.05 | $37.58 | $37.99 | $37.99 | 62,170 |
| 2020-01-10 | $37.52 | $37.95 | $36.96 | $37.57 | $37.57 | 68,832 |
| 2020-01-09 | $37.97 | $38.19 | $37.14 | $37.52 | $37.52 | 55,895 |
| 2020-01-08 | $37.59 | $37.89 | $37.25 | $37.54 | $37.54 | 69,077 |
| 2020-01-07 | $36.82 | $37.50 | $36.60 | $37.20 | $37.20 | 32,371 |
| 2020-01-06 | $36.92 | $37.15 | $36.23 | $36.42 | $36.42 | 67,281 |
| 2020-01-03 | $37.61 | $37.75 | $37.25 | $37.62 | $37.62 | 29,319 |
| 2020-01-02 | $38.32 | $38.45 | $37.73 | $37.95 | $37.95 | 62,150 |
| 2019-12-31 | $37.85 | $38.09 | $37.66 | $37.83 | $37.83 | 26,406 |
| 2019-12-30 | $37.91 | $37.96 | $37.57 | $37.83 | $37.83 | 26,184 |
| 2019-12-27 | $38.16 | $38.31 | $37.96 | $38.10 | $38.10 | 26,548 |
| 2019-12-26 | $37.88 | $38.32 | $37.88 | $38.15 | $38.15 | 32,601 |
| 2019-12-24 | $38.20 | $38.47 | $38.18 | $38.34 | $38.34 | 26,565 |
| 2019-12-23 | $38.10 | $38.43 | $37.66 | $38.32 | $38.32 | 104,428 |
| 2019-12-20 | $37.35 | $38.18 | $37.02 | $38.04 | $38.04 | 61,641 |
| 2019-12-19 | $37.35 | $37.49 | $36.97 | $37.15 | $37.15 | 55,230 |
| 2019-12-18 | $37.62 | $37.72 | $37.26 | $37.39 | $37.39 | 33,639 |
| 2019-12-17 | $37.65 | $38.10 | $37.37 | $37.74 | $37.74 | 43,679 |
| 2019-12-16 | $37.40 | $37.89 | $37.39 | $37.69 | $37.69 | 64,130 |
| 2019-12-13 | $37.15 | $37.63 | $36.81 | $37.16 | $37.16 | 29,584 |
| 2019-12-12 | $36.58 | $37.46 | $36.50 | $37.28 | $37.28 | 48,116 |
| 2019-12-11 | $35.84 | $36.68 | $35.84 | $36.62 | $36.62 | 46,598 |
| 2019-12-10 | $36.00 | $36.48 | $35.77 | $35.84 | $35.84 | 54,084 |
| 2019-12-09 | $35.97 | $36.20 | $35.65 | $35.75 | $35.75 | 103,664 |
| 2019-12-06 | $35.96 | $36.04 | $35.63 | $35.97 | $35.97 | 36,423 |
| 2019-12-05 | $35.46 | $35.78 | $35.31 | $35.55 | $35.55 | 121,028 |
| 2019-12-04 | $35.03 | $35.73 | $34.80 | $35.45 | $35.45 | 62,175 |
| 2019-12-03 | $34.66 | $35.34 | $34.63 | $34.85 | $34.85 | 254,400 |
| 2019-12-02 | $36.10 | $36.10 | $35.12 | $35.20 | $35.20 | 71,040 |
| 2019-11-29 | $36.20 | $36.28 | $35.65 | $36.12 | $36.12 | 76,012 |
| 2019-11-27 | $35.72 | $35.93 | $35.44 | $35.67 | $35.67 | 41,835 |
| 2019-11-26 | $35.38 | $35.77 | $35.30 | $35.70 | $35.70 | 35,670 |
| 2019-11-25 | $34.37 | $35.34 | $34.33 | $35.33 | $35.33 | 41,535 |
| 2019-11-22 | $34.60 | $34.98 | $33.55 | $34.12 | $34.12 | 25,456 |
| 2019-11-21 | $35.47 | $35.51 | $34.36 | $34.44 | $34.44 | 47,097 |
| 2019-11-20 | $36.11 | $36.29 | $35.36 | $35.80 | $35.80 | 37,620 |
| 2019-11-19 | $37.04 | $37.05 | $36.32 | $36.39 | $36.39 | 43,653 |
| 2019-11-18 | $37.42 | $37.52 | $36.72 | $36.87 | $36.87 | 44,358 |
| 2019-11-15 | $37.04 | $37.47 | $37.03 | $37.35 | $37.35 | 71,588 |
| 2019-11-14 | $36.40 | $36.80 | $36.27 | $36.79 | $36.79 | 54,004 |
| 2019-11-13 | $36.59 | $37.20 | $36.56 | $36.61 | $36.61 | 59,643 |
| 2019-11-12 | $36.70 | $37.20 | $36.52 | $36.80 | $36.80 | 66,070 |
| 2019-11-11 | $35.88 | $36.59 | $35.64 | $36.44 | $36.44 | 70,794 |
| 2019-11-08 | $36.00 | $36.54 | $35.89 | $36.27 | $36.27 | 117,855 |
| 2019-11-07 | $34.73 | $36.95 | $34.68 | $36.05 | $36.05 | 323,018 |
| 2019-11-06 | $35.00 | $35.04 | $34.29 | $34.85 | $34.85 | 49,687 |
| 2019-11-05 | $34.69 | $35.60 | $34.59 | $35.21 | $35.21 | 41,138 |
| 2019-11-04 | $34.94 | $35.00 | $34.56 | $34.77 | $34.77 | 110,868 |
| 2019-11-01 | $33.78 | $34.84 | $33.32 | $34.80 | $34.80 | 91,441 |
| 2019-10-31 | $33.59 | $33.72 | $33.15 | $33.51 | $33.51 | 37,379 |
| 2019-10-30 | $33.86 | $33.92 | $33.33 | $33.67 | $33.67 | 42,390 |
| 2019-10-29 | $34.13 | $34.49 | $33.92 | $34.08 | $34.08 | 66,024 |
| 2019-10-28 | $35.40 | $35.81 | $34.10 | $34.63 | $34.63 | 375,636 |
| 2019-10-25 | $34.56 | $35.20 | $34.56 | $35.00 | $35.00 | 73,414 |
| 2019-10-24 | $32.81 | $35.30 | $32.81 | $34.70 | $34.70 | 157,674 |
| 2019-10-23 | $32.32 | $32.76 | $31.93 | $32.69 | $32.69 | 63,394 |
| 2019-10-22 | $33.60 | $33.60 | $32.86 | $32.92 | $32.92 | 72,096 |
| 2019-10-21 | $33.38 | $33.65 | $33.26 | $33.45 | $33.45 | 32,724 |
| 2019-10-18 | $32.82 | $33.17 | $32.50 | $33.00 | $33.00 | 45,496 |
| 2019-10-17 | $32.76 | $33.16 | $32.46 | $32.81 | $32.81 | 50,810 |
| 2019-10-16 | $32.45 | $32.72 | $31.92 | $32.31 | $32.31 | 33,675 |
| 2019-10-15 | $32.31 | $32.78 | $32.17 | $32.57 | $32.57 | 34,844 |
| 2019-10-14 | $32.26 | $32.50 | $31.68 | $32.17 | $32.17 | 24,619 |
| 2019-10-11 | $32.17 | $32.70 | $32.06 | $32.18 | $32.18 | 61,962 |
| 2019-10-10 | $32.00 | $32.39 | $31.58 | $31.80 | $31.80 | 60,715 |
| 2019-10-09 | $31.87 | $32.14 | $31.54 | $32.09 | $32.09 | 29,925 |
| 2019-10-08 | $31.86 | $31.97 | $31.27 | $31.45 | $31.45 | 42,569 |
| 2019-10-07 | $31.47 | $32.19 | $31.47 | $32.00 | $32.00 | 57,496 |
| 2019-10-04 | $31.14 | $31.71 | $30.80 | $31.60 | $31.60 | 27,214 |
| 2019-10-03 | $30.84 | $31.06 | $30.11 | $31.01 | $31.01 | 45,133 |
| 2019-10-02 | $31.11 | $31.11 | $30.10 | $30.84 | $30.84 | 52,241 |
| 2019-10-01 | $31.94 | $32.16 | $31.17 | $31.25 | $31.25 | 37,523 |
| 2019-09-30 | $31.63 | $31.80 | $31.20 | $31.77 | $31.77 | 115,420 |
| 2019-09-27 | $32.39 | $32.39 | $31.26 | $31.56 | $31.56 | 56,353 |
| 2019-09-26 | $31.75 | $32.32 | $31.69 | $32.01 | $32.01 | 137,576 |
| 2019-09-25 | $30.96 | $31.64 | $30.69 | $31.60 | $31.60 | 79,920 |
| 2019-09-24 | $31.51 | $31.70 | $30.56 | $31.25 | $31.25 | 157,779 |
| 2019-09-23 | $30.82 | $31.51 | $30.82 | $31.27 | $31.27 | 87,541 |
| 2019-09-20 | $31.55 | $31.55 | $30.55 | $31.25 | $31.25 | 49,083 |
| 2019-09-19 | $31.58 | $31.69 | $31.21 | $31.42 | $31.42 | 28,980 |
| 2019-09-18 | $31.80 | $31.98 | $31.28 | $31.63 | $31.63 | 27,707 |
| 2019-09-17 | $31.73 | $31.89 | $31.10 | $31.81 | $31.81 | 68,846 |
| 2019-09-16 | $31.30 | $31.80 | $31.11 | $31.74 | $31.74 | 65,165 |
| 2019-09-13 | $31.02 | $31.89 | $31.02 | $31.84 | $31.84 | 36,926 |
| 2019-09-12 | $31.31 | $31.79 | $31.15 | $31.42 | $31.42 | 40,707 |
| 2019-09-11 | $30.79 | $31.25 | $30.72 | $31.25 | $31.25 | 54,993 |
| 2019-09-10 | $30.27 | $31.00 | $30.10 | $30.81 | $30.81 | 111,980 |
| 2019-09-09 | $29.47 | $30.59 | $29.46 | $30.50 | $30.50 | 128,426 |
| 2019-09-06 | $29.83 | $29.90 | $29.02 | $29.50 | $29.50 | 57,203 |
| 2019-09-05 | $28.81 | $30.00 | $28.73 | $29.93 | $29.93 | 161,020 |
| 2019-09-04 | $28.05 | $28.45 | $27.95 | $28.36 | $28.36 | 117,255 |
| 2019-09-03 | $27.40 | $28.02 | $27.24 | $27.77 | $27.77 | 65,944 |
| 2019-08-30 | $27.77 | $28.07 | $27.66 | $27.70 | $27.70 | 29,453 |
| 2019-08-29 | $27.50 | $28.01 | $27.50 | $27.96 | $27.96 | 55,093 |
| 2019-08-28 | $27.24 | $27.53 | $26.98 | $27.18 | $27.18 | 34,716 |
| 2019-08-27 | $27.92 | $27.92 | $27.11 | $27.42 | $27.42 | 48,397 |
| 2019-08-26 | $27.85 | $28.05 | $27.50 | $27.65 | $27.65 | 68,869 |
| 2019-08-23 | $28.71 | $28.76 | $27.85 | $27.93 | $27.93 | 68,562 |
| 2019-08-22 | $28.68 | $29.03 | $28.37 | $28.92 | $28.92 | 42,349 |
| 2019-08-21 | $28.76 | $28.76 | $28.25 | $28.71 | $28.71 | 70,842 |
| 2019-08-20 | $28.70 | $28.95 | $28.43 | $28.44 | $28.44 | 44,937 |
| 2019-08-19 | $28.85 | $29.08 | $28.58 | $28.70 | $28.70 | 59,059 |
| 2019-08-16 | $27.85 | $28.53 | $27.85 | $28.40 | $28.40 | 68,926 |
| 2019-08-15 | $27.62 | $27.97 | $27.08 | $27.65 | $27.65 | 108,153 |
| 2019-08-14 | $28.35 | $28.58 | $27.54 | $27.92 | $27.92 | 94,788 |
| 2019-08-13 | $27.83 | $28.85 | $27.78 | $28.76 | $28.76 | 129,799 |
| 2019-08-12 | $27.81 | $28.14 | $27.78 | $27.96 | $27.96 | 115,962 |
| 2019-08-09 | $28.08 | $28.56 | $27.82 | $28.24 | $28.24 | 112,803 |
| 2019-08-08 | $28.17 | $28.70 | $27.97 | $28.46 | $28.46 | 123,484 |
| 2019-08-07 | $27.32 | $28.01 | $26.33 | $27.79 | $27.79 | 188,030 |
| 2019-08-06 | $27.25 | $27.63 | $26.81 | $26.87 | $26.87 | 92,736 |
| 2019-08-05 | $27.51 | $27.52 | $26.80 | $27.04 | $27.04 | 136,275 |
| 2019-08-02 | $28.55 | $28.70 | $28.03 | $28.34 | $28.34 | 115,015 |
| 2019-08-01 | $29.08 | $29.38 | $28.37 | $28.70 | $28.70 | 172,792 |
| 2019-07-31 | $29.56 | $29.59 | $28.81 | $29.05 | $29.05 | 147,766 |
| 2019-07-30 | $28.28 | $29.80 | $28.28 | $29.39 | $29.39 | 621,002 |
| 2019-07-29 | $28.36 | $28.70 | $28.06 | $28.48 | $28.48 | 221,358 |
| 2019-07-26 | $28.27 | $28.31 | $27.82 | $28.24 | $28.24 | 45,341 |
| 2019-07-25 | $28.53 | $28.58 | $28.05 | $28.08 | $28.08 | 99,690 |
| 2019-07-24 | $27.87 | $28.75 | $27.87 | $28.73 | $28.73 | 100,930 |
| 2019-07-23 | $27.14 | $27.62 | $27.11 | $27.60 | $27.60 | 182,108 |
| 2019-07-22 | $26.47 | $27.15 | $26.42 | $26.93 | $26.93 | 92,111 |
| 2019-07-19 | $26.04 | $26.34 | $25.99 | $26.03 | $26.03 | 92,708 |
| 2019-07-18 | $25.38 | $26.12 | $25.34 | $26.04 | $26.04 | 89,098 |
| 2019-07-17 | $25.21 | $25.40 | $25.10 | $25.29 | $25.29 | 40,541 |
| 2019-07-16 | $25.19 | $25.25 | $24.95 | $25.03 | $25.03 | 75,592 |
| 2019-07-15 | $24.99 | $25.26 | $24.96 | $25.20 | $25.20 | 57,517 |
| 2019-07-12 | $25.13 | $25.23 | $24.81 | $25.02 | $25.02 | 65,683 |
| 2019-07-11 | $25.61 | $25.61 | $25.02 | $25.11 | $25.11 | 45,773 |
| 2019-07-10 | $25.51 | $25.79 | $25.34 | $25.43 | $25.43 | 64,114 |
| 2019-07-09 | $25.09 | $25.34 | $25.07 | $25.30 | $25.30 | 59,898 |
| 2019-07-08 | $25.92 | $25.92 | $25.07 | $25.19 | $25.19 | 72,289 |
| 2019-07-05 | $25.93 | $26.10 | $25.70 | $25.85 | $25.85 | 52,611 |
| 2019-07-03 | $25.86 | $26.10 | $25.50 | $25.81 | $25.81 | 200,398 |
| 2019-07-02 | $25.99 | $25.99 | $25.61 | $25.87 | $25.87 | 198,619 |
| 2019-07-01 | $25.72 | $25.98 | $25.63 | $25.89 | $25.89 | 444,286 |
| 2019-06-28 | $25.80 | $26.10 | $25.59 | $25.59 | $25.59 | 135,546 |
| 2019-06-27 | $24.79 | $25.70 | $24.79 | $25.62 | $25.62 | 413,265 |
| 2019-06-26 | $25.16 | $25.30 | $24.82 | $24.96 | $24.96 | 463,977 |
| 2019-06-25 | $25.12 | $25.59 | $25.04 | $25.12 | $25.12 | 334,232 |
| 2019-06-24 | $25.40 | $25.75 | $25.22 | $25.24 | $25.24 | 279,110 |
| 2019-06-21 | $25.55 | $25.66 | $25.13 | $25.57 | $25.57 | 275,900 |
| 2019-06-20 | $25.93 | $25.98 | $25.27 | $25.53 | $25.53 | 161,374 |
| 2019-06-19 | $26.41 | $26.48 | $25.96 | $26.02 | $26.02 | 101,647 |
| 2019-06-18 | $25.61 | $26.55 | $25.57 | $26.36 | $26.36 | 292,078 |
| 2019-06-17 | $25.74 | $26.08 | $25.17 | $25.67 | $25.67 | 312,748 |
| 2019-06-14 | $26.33 | $26.53 | $26.19 | $26.44 | $26.44 | 58,106 |
| 2019-06-13 | $26.30 | $26.85 | $26.30 | $26.70 | $26.70 | 56,747 |
| 2019-06-12 | $26.54 | $26.56 | $26.31 | $26.32 | $26.32 | 63,390 |
| 2019-06-11 | $26.65 | $26.90 | $26.51 | $26.70 | $26.70 | 135,474 |
| 2019-06-10 | $26.52 | $27.17 | $26.51 | $26.74 | $26.74 | 36,835 |
| 2019-06-07 | $26.61 | $26.69 | $26.40 | $26.42 | $26.42 | 42,685 |
| 2019-06-06 | $25.75 | $26.59 | $25.75 | $26.56 | $26.56 | 93,164 |
| 2019-06-05 | $25.64 | $25.81 | $25.41 | $25.73 | $25.73 | 46,668 |
| 2019-06-04 | $25.48 | $25.76 | $25.41 | $25.62 | $25.62 | 85,083 |
| 2019-06-03 | $25.18 | $25.51 | $25.05 | $25.32 | $25.32 | 77,955 |
| 2019-05-31 | $25.48 | $25.73 | $25.28 | $25.35 | $25.35 | 42,483 |
| 2019-05-30 | $25.34 | $25.94 | $25.34 | $25.78 | $25.78 | 69,423 |
| 2019-05-29 | $24.90 | $25.62 | $24.90 | $25.40 | $25.40 | 68,955 |
| 2019-05-28 | $25.07 | $25.49 | $24.85 | $25.09 | $25.09 | 82,659 |
| 2019-05-24 | $25.43 | $25.89 | $25.33 | $25.33 | $25.33 | 50,604 |
| 2019-05-23 | $25.33 | $25.44 | $25.05 | $25.41 | $25.41 | 60,883 |
| 2019-05-22 | $25.60 | $26.03 | $25.60 | $25.78 | $25.78 | 39,302 |
| 2019-05-21 | $25.61 | $26.15 | $25.48 | $25.97 | $25.97 | 70,009 |
| 2019-05-20 | $26.00 | $26.00 | $25.37 | $25.59 | $25.59 | 58,621 |
| 2019-05-17 | $26.31 | $26.91 | $26.31 | $26.45 | $26.45 | 57,914 |
| 2019-05-16 | $26.64 | $26.76 | $26.50 | $26.69 | $26.69 | 42,142 |
| 2019-05-15 | $25.80 | $26.81 | $25.78 | $26.75 | $26.75 | 55,033 |
| 2019-05-14 | $25.94 | $26.43 | $25.91 | $26.29 | $26.29 | 72,909 |
| 2019-05-13 | $26.22 | $26.30 | $25.85 | $25.97 | $25.97 | 60,458 |
| 2019-05-10 | $27.34 | $27.47 | $26.71 | $27.18 | $27.18 | 29,198 |
| 2019-05-09 | $27.28 | $27.54 | $26.75 | $27.45 | $27.45 | 42,098 |
| 2019-05-08 | $27.87 | $27.87 | $27.07 | $27.60 | $27.60 | 50,766 |
| 2019-05-07 | $27.67 | $28.04 | $27.33 | $27.96 | $27.96 | 76,836 |
| 2019-05-06 | $27.26 | $27.99 | $27.25 | $27.88 | $27.88 | 97,026 |
| 2019-05-03 | $27.46 | $28.23 | $27.46 | $28.15 | $28.15 | 72,386 |
| 2019-05-02 | $27.37 | $27.63 | $26.77 | $27.39 | $27.39 | 54,000 |
| 2019-05-01 | $26.46 | $27.68 | $25.64 | $27.39 | $27.39 | 226,752 |
| 2019-04-30 | $27.52 | $28.00 | $27.51 | $27.86 | $27.86 | 40,009 |
| 2019-04-29 | $27.94 | $28.17 | $27.66 | $27.79 | $27.79 | 62,946 |
| 2019-04-26 | $27.76 | $28.30 | $26.95 | $28.25 | $28.25 | 44,866 |
| 2019-04-25 | $28.50 | $28.72 | $27.64 | $28.04 | $28.04 | 41,137 |
| 2019-04-24 | $28.42 | $29.13 | $28.32 | $28.35 | $28.35 | 43,021 |
| 2019-04-23 | $28.43 | $28.97 | $28.28 | $28.41 | $28.41 | 42,281 |
| 2019-04-22 | $28.57 | $28.81 | $28.22 | $28.43 | $28.43 | 40,265 |
| 2019-04-18 | $28.67 | $29.40 | $28.41 | $28.72 | $28.72 | 99,748 |
| 2019-04-17 | $28.97 | $29.16 | $28.66 | $28.76 | $28.76 | 63,643 |
| 2019-04-16 | $28.25 | $28.68 | $28.12 | $28.49 | $28.49 | 69,402 |
| 2019-04-15 | $28.26 | $28.29 | $27.67 | $28.02 | $28.02 | 68,563 |
| 2019-04-12 | $27.82 | $28.11 | $27.60 | $28.09 | $28.09 | 34,657 |
| 2019-04-11 | $28.16 | $28.21 | $27.60 | $27.64 | $27.64 | 65,314 |
| 2019-04-10 | $27.96 | $28.57 | $27.95 | $27.95 | $27.95 | 134,442 |
| 2019-04-09 | $27.94 | $28.08 | $27.04 | $27.84 | $27.84 | 65,870 |
| 2019-04-08 | $27.70 | $28.10 | $27.68 | $28.00 | $28.00 | 136,207 |
| 2019-04-05 | $26.87 | $27.47 | $26.87 | $27.40 | $27.40 | 145,968 |
| 2019-04-04 | $26.58 | $26.89 | $26.48 | $26.86 | $26.86 | 56,073 |
| 2019-04-03 | $26.24 | $26.93 | $26.14 | $26.77 | $26.77 | 99,616 |
| 2019-04-02 | $25.70 | $25.97 | $25.45 | $25.97 | $25.97 | 70,269 |
| 2019-04-01 | $25.57 | $25.94 | $25.43 | $25.60 | $25.60 | 167,319 |
| 2019-03-29 | $24.90 | $25.32 | $24.87 | $25.18 | $25.18 | 67,445 |
| 2019-03-28 | $24.29 | $24.73 | $24.29 | $24.66 | $24.66 | 62,948 |
| 2019-03-27 | $24.64 | $24.73 | $24.20 | $24.30 | $24.30 | 22,538 |
| 2019-03-26 | $24.75 | $25.07 | $24.35 | $24.60 | $24.60 | 36,515 |
| 2019-03-25 | $24.52 | $24.79 | $24.10 | $24.45 | $24.45 | 71,383 |
| 2019-03-22 | $25.17 | $25.25 | $24.74 | $24.74 | $24.74 | 104,333 |
| 2019-03-21 | $24.63 | $25.51 | $24.63 | $25.31 | $25.31 | 37,917 |
| 2019-03-20 | $24.90 | $24.95 | $24.60 | $24.67 | $24.67 | 42,115 |
| 2019-03-19 | $24.73 | $24.87 | $24.61 | $24.77 | $24.77 | 37,206 |
| 2019-03-18 | $24.44 | $24.73 | $24.26 | $24.63 | $24.63 | 52,080 |
| 2019-03-15 | $24.40 | $25.28 | $24.32 | $24.52 | $24.52 | 56,848 |
| 2019-03-14 | $24.22 | $24.62 | $24.10 | $24.32 | $24.32 | 62,578 |
| 2019-03-13 | $24.41 | $24.42 | $24.14 | $24.20 | $24.20 | 51,666 |
| 2019-03-12 | $24.39 | $24.59 | $24.04 | $24.28 | $24.28 | 71,047 |
| 2019-03-11 | $24.23 | $24.44 | $24.05 | $24.30 | $24.30 | 77,390 |
| 2019-03-08 | $23.92 | $24.28 | $23.82 | $24.08 | $24.08 | 36,957 |
| 2019-03-07 | $24.66 | $24.75 | $24.00 | $24.10 | $24.10 | 31,965 |
| 2019-03-06 | $25.09 | $25.16 | $24.71 | $24.71 | $24.71 | 41,581 |
| 2019-03-05 | $25.17 | $25.17 | $24.77 | $25.00 | $25.00 | 40,500 |
| 2019-03-04 | $25.06 | $25.33 | $25.02 | $25.18 | $25.18 | 69,236 |
| 2019-03-01 | $24.95 | $25.21 | $24.67 | $24.92 | $24.92 | 35,752 |
| 2019-02-28 | $25.07 | $25.14 | $24.66 | $24.70 | $24.70 | 38,712 |
| 2019-02-27 | $25.68 | $25.68 | $25.13 | $25.20 | $25.20 | 34,007 |
| 2019-02-26 | $25.53 | $25.75 | $25.49 | $25.70 | $25.70 | 64,145 |
| 2019-02-25 | $25.68 | $25.99 | $25.40 | $25.61 | $25.61 | 137,702 |
| 2019-02-22 | $25.31 | $25.61 | $24.86 | $25.51 | $25.51 | 68,654 |
| 2019-02-21 | $25.10 | $25.37 | $24.85 | $25.11 | $25.11 | 79,335 |
| 2019-02-20 | $24.80 | $25.54 | $24.68 | $25.20 | $25.20 | 92,674 |
| 2019-02-19 | $24.60 | $24.88 | $24.36 | $24.56 | $24.56 | 207,093 |
| 2019-02-15 | $24.88 | $25.21 | $24.66 | $24.93 | $24.93 | 98,143 |
| 2019-02-14 | $24.19 | $25.48 | $24.19 | $24.62 | $24.62 | 188,747 |
| 2019-02-13 | $23.60 | $24.92 | $23.60 | $24.21 | $24.21 | 461,255 |
| 2019-02-12 | $24.21 | $24.61 | $23.79 | $24.34 | $24.34 | 321,415 |
| 2019-02-11 | $24.01 | $24.21 | $23.92 | $24.11 | $24.11 | 50,761 |
| 2019-02-08 | $23.80 | $24.35 | $23.80 | $24.27 | $24.27 | 65,799 |
| 2019-02-07 | $24.74 | $24.74 | $24.03 | $24.08 | $24.08 | 69,428 |
| 2019-02-06 | $24.18 | $25.12 | $23.69 | $24.82 | $24.82 | 252,765 |
| 2019-02-05 | $24.83 | $25.13 | $24.74 | $24.90 | $24.90 | 58,719 |
| 2019-02-04 | $24.79 | $25.18 | $24.70 | $24.89 | $24.89 | 59,742 |
| 2019-02-01 | $24.75 | $25.05 | $24.65 | $24.95 | $24.95 | 75,008 |
| 2019-01-31 | $24.83 | $24.94 | $24.39 | $24.65 | $24.65 | 42,416 |
| 2019-01-30 | $24.36 | $24.66 | $24.13 | $24.56 | $24.56 | 34,337 |
| 2019-01-29 | $24.39 | $24.51 | $23.95 | $23.97 | $23.97 | 56,097 |
| 2019-01-28 | $24.18 | $24.77 | $24.07 | $24.44 | $24.44 | 81,840 |
| 2019-01-25 | $23.83 | $24.73 | $23.83 | $24.68 | $24.68 | 93,277 |
| 2019-01-24 | $23.19 | $24.33 | $23.19 | $23.65 | $23.65 | 128,900 |
| 2019-01-23 | $22.95 | $23.13 | $22.72 | $22.93 | $22.93 | 48,679 |
| 2019-01-22 | $23.38 | $23.38 | $22.71 | $22.85 | $22.85 | 53,418 |
| 2019-01-18 | $23.52 | $24.04 | $23.50 | $23.63 | $23.63 | 108,042 |
| 2019-01-17 | $23.09 | $23.51 | $22.81 | $23.47 | $23.47 | 94,458 |
| 2019-01-16 | $23.02 | $23.58 | $22.99 | $23.15 | $23.15 | 188,024 |
| 2019-01-15 | $22.72 | $23.26 | $22.70 | $23.02 | $23.02 | 117,835 |
| 2019-01-14 | $22.82 | $22.93 | $22.60 | $22.77 | $22.77 | 38,123 |
| 2019-01-11 | $22.88 | $23.37 | $22.88 | $23.13 | $23.13 | 43,681 |
| 2019-01-10 | $22.52 | $22.93 | $22.45 | $22.89 | $22.89 | 92,356 |
| 2019-01-09 | $22.29 | $22.89 | $22.29 | $22.61 | $22.61 | 138,594 |
| 2019-01-08 | $22.33 | $22.55 | $22.13 | $22.40 | $22.40 | 153,990 |
| 2019-01-07 | $22.37 | $22.83 | $22.26 | $22.62 | $22.62 | 96,533 |
| 2019-01-04 | $22.26 | $22.81 | $22.13 | $22.61 | $22.61 | 44,541 |
| 2019-01-03 | $22.79 | $22.79 | $21.87 | $21.92 | $21.92 | 48,415 |
| 2019-01-02 | $22.33 | $23.80 | $22.21 | $23.31 | $23.31 | 107,095 |
| 2018-12-31 | $22.56 | $22.78 | $22.43 | $22.78 | $22.78 | 62,080 |
| 2018-12-28 | $22.76 | $23.18 | $22.52 | $22.52 | $22.52 | 137,192 |
| 2018-12-27 | $21.45 | $22.69 | $21.45 | $22.63 | $22.63 | 176,022 |
| 2018-12-26 | $21.54 | $21.97 | $21.26 | $21.92 | $21.92 | 131,388 |
| 2018-12-24 | $21.38 | $22.03 | $21.15 | $21.45 | $21.45 | 114,754 |
| 2018-12-21 | $23.39 | $23.39 | $21.71 | $21.86 | $21.86 | 101,165 |
| 2018-12-20 | $22.77 | $23.08 | $22.67 | $22.90 | $22.90 | 153,613 |
| 2018-12-19 | $23.42 | $23.57 | $22.86 | $23.03 | $23.03 | 116,689 |
| 2018-12-18 | $23.03 | $23.81 | $23.00 | $23.67 | $23.67 | 84,954 |
| 2018-12-17 | $22.95 | $23.47 | $22.67 | $23.03 | $23.03 | 77,994 |
| 2018-12-14 | $23.47 | $23.87 | $23.11 | $23.24 | $23.24 | 30,548 |
| 2018-12-13 | $24.14 | $24.28 | $23.68 | $23.72 | $23.72 | 46,174 |
| 2018-12-12 | $24.17 | $24.57 | $24.04 | $24.15 | $24.15 | 39,768 |
| 2018-12-11 | $24.06 | $24.46 | $23.95 | $23.95 | $23.95 | 95,051 |
| 2018-12-10 | $24.00 | $24.14 | $23.62 | $23.76 | $23.76 | 116,856 |
| 2018-12-07 | $24.27 | $24.60 | $24.06 | $24.06 | $24.06 | 72,570 |
| 2018-12-06 | $24.01 | $24.40 | $23.90 | $24.27 | $24.27 | 98,674 |
| 2018-12-04 | $25.23 | $25.25 | $24.57 | $24.59 | $24.59 | 169,312 |
| 2018-12-03 | $25.25 | $25.62 | $25.06 | $25.52 | $25.52 | 144,026 |
| 2018-11-30 | $24.39 | $24.84 | $24.20 | $24.77 | $24.77 | 47,218 |
| 2018-11-29 | $24.53 | $24.70 | $24.38 | $24.41 | $24.41 | 44,447 |
| 2018-11-28 | $24.29 | $24.72 | $23.90 | $24.67 | $24.67 | 75,347 |
| 2018-11-27 | $23.73 | $24.23 | $23.52 | $24.09 | $24.09 | 81,428 |
| 2018-11-26 | $23.29 | $24.17 | $23.15 | $24.00 | $24.00 | 128,238 |
| 2018-11-23 | $22.80 | $23.44 | $22.80 | $23.05 | $23.05 | 57,427 |
| 2018-11-21 | $22.70 | $23.34 | $22.69 | $23.10 | $23.10 | 109,860 |
| 2018-11-20 | $22.47 | $23.10 | $22.08 | $22.50 | $22.50 | 86,364 |
| 2018-11-19 | $23.34 | $23.37 | $22.78 | $22.82 | $22.82 | 69,143 |
| 2018-11-16 | $23.11 | $23.59 | $23.04 | $23.51 | $23.51 | 56,163 |
| 2018-11-15 | $23.23 | $23.66 | $23.23 | $23.60 | $23.60 | 89,312 |
| 2018-11-14 | $23.08 | $23.54 | $23.08 | $23.35 | $23.35 | 100,775 |
| 2018-11-13 | $23.09 | $23.60 | $22.98 | $23.01 | $23.01 | 43,021 |
| 2018-11-12 | $23.01 | $23.13 | $22.68 | $22.79 | $22.79 | 75,569 |
| 2018-11-09 | $23.44 | $23.70 | $23.21 | $23.45 | $23.45 | 30,811 |
| 2018-11-08 | $23.48 | $23.95 | $23.28 | $23.80 | $23.80 | 101,536 |
| 2018-11-07 | $24.03 | $24.03 | $23.50 | $23.64 | $23.64 | 100,005 |
| 2018-11-06 | $24.08 | $24.24 | $23.82 | $23.90 | $23.90 | 88,464 |
| 2018-11-05 | $24.69 | $24.79 | $23.95 | $24.17 | $24.17 | 101,833 |
| 2018-11-02 | $24.39 | $24.75 | $22.43 | $24.57 | $24.57 | 176,483 |
| 2018-11-01 | $23.86 | $26.12 | $22.88 | $25.53 | $25.53 | 394,900 |
| 2018-10-31 | $22.06 | $22.75 | $21.95 | $22.56 | $22.56 | 306,586 |
| 2018-10-30 | $21.14 | $22.20 | $21.14 | $21.90 | $21.90 | 98,413 |
| 2018-10-29 | $21.73 | $21.95 | $20.83 | $21.08 | $21.08 | 287,036 |
| 2018-10-26 | $21.99 | $22.44 | $21.86 | $22.15 | $22.15 | 97,650 |
| 2018-10-25 | $21.80 | $22.61 | $21.80 | $22.40 | $22.40 | 174,002 |
| 2018-10-24 | $22.63 | $22.71 | $21.63 | $21.69 | $21.69 | 169,932 |
| 2018-10-23 | $23.09 | $23.09 | $22.56 | $22.81 | $22.81 | 142,773 |
| 2018-10-22 | $24.04 | $24.08 | $23.28 | $23.44 | $23.44 | 96,971 |
| 2018-10-19 | $24.19 | $24.76 | $23.60 | $23.93 | $23.93 | 46,010 |
| 2018-10-18 | $24.67 | $24.67 | $23.90 | $24.06 | $24.06 | 55,673 |
| 2018-10-17 | $24.62 | $24.78 | $24.41 | $24.73 | $24.73 | 94,285 |
| 2018-10-16 | $24.24 | $24.51 | $24.03 | $24.40 | $24.40 | 112,090 |
| 2018-10-15 | $24.18 | $24.32 | $24.04 | $24.08 | $24.08 | 56,915 |
| 2018-10-12 | $24.86 | $24.86 | $24.12 | $24.21 | $24.21 | 95,186 |
| 2018-10-11 | $23.47 | $24.42 | $23.43 | $23.78 | $23.78 | 154,456 |
| 2018-10-10 | $23.99 | $24.26 | $23.76 | $23.87 | $23.87 | 129,661 |
| 2018-10-09 | $24.50 | $24.63 | $24.17 | $24.41 | $24.41 | 64,881 |
| 2018-10-08 | $24.55 | $24.58 | $23.96 | $24.43 | $24.43 | 118,984 |
| 2018-10-05 | $25.55 | $25.55 | $24.61 | $24.82 | $24.82 | 184,134 |
| 2018-10-04 | $26.27 | $26.32 | $25.58 | $25.63 | $25.63 | 111,453 |
| 2018-10-03 | $26.29 | $26.42 | $26.18 | $26.36 | $26.36 | 99,874 |
| 2018-10-02 | $26.17 | $26.52 | $25.98 | $26.10 | $26.10 | 55,543 |
| 2018-10-01 | $26.30 | $26.43 | $26.09 | $26.17 | $26.17 | 55,616 |
| 2018-09-28 | $26.01 | $26.66 | $26.01 | $26.31 | $26.31 | 53,644 |
| 2018-09-27 | $26.16 | $26.34 | $26.04 | $26.26 | $26.26 | 72,959 |
| 2018-09-26 | $26.10 | $26.45 | $26.10 | $26.14 | $26.14 | 40,350 |
| 2018-09-25 | $26.45 | $26.55 | $26.07 | $26.18 | $26.18 | 38,009 |
| 2018-09-24 | $26.22 | $26.55 | $26.06 | $26.44 | $26.44 | 49,739 |
| 2018-09-21 | $26.13 | $26.43 | $26.01 | $26.30 | $26.30 | 113,103 |
| 2018-09-20 | $26.10 | $26.27 | $25.99 | $26.09 | $26.09 | 77,243 |
| 2018-09-19 | $26.13 | $26.28 | $25.94 | $26.06 | $26.06 | 86,356 |
| 2018-09-18 | $26.26 | $26.49 | $26.11 | $26.16 | $26.16 | 52,454 |
| 2018-09-17 | $26.45 | $26.49 | $26.07 | $26.16 | $26.16 | 71,550 |
| 2018-09-14 | $26.24 | $26.59 | $26.16 | $26.51 | $26.51 | 54,915 |
| 2018-09-13 | $26.57 | $26.88 | $25.89 | $26.20 | $26.20 | 342,998 |
| 2018-09-12 | $27.08 | $27.15 | $25.83 | $26.15 | $26.15 | 230,640 |
| 2018-09-11 | $27.10 | $27.20 | $26.53 | $26.92 | $26.92 | 82,748 |
| 2018-09-10 | $27.15 | $27.23 | $26.50 | $27.04 | $27.04 | 144,545 |
| 2018-09-07 | $27.33 | $27.72 | $26.97 | $27.09 | $27.09 | 111,032 |
| 2018-09-06 | $28.73 | $28.77 | $27.31 | $27.39 | $27.39 | 172,619 |
| 2018-09-05 | $28.93 | $29.01 | $28.37 | $28.65 | $28.65 | 65,703 |
| 2018-09-04 | $29.40 | $29.40 | $28.63 | $29.05 | $29.05 | 130,433 |
| 2018-08-31 | $29.95 | $30.14 | $29.41 | $29.45 | $29.45 | 120,658 |
| 2018-08-30 | $29.37 | $30.46 | $29.24 | $29.91 | $29.91 | 255,013 |
| 2018-08-29 | $28.53 | $29.42 | $28.10 | $29.24 | $29.24 | 573,846 |
| 2018-08-28 | $28.72 | $28.73 | $28.35 | $28.56 | $28.56 | 43,395 |
| 2018-08-27 | $28.26 | $28.85 | $28.19 | $28.79 | $28.79 | 84,194 |
| 2018-08-24 | $28.36 | $28.65 | $28.36 | $28.37 | $28.37 | 36,121 |
| 2018-08-23 | $27.94 | $28.38 | $27.94 | $28.23 | $28.23 | 130,861 |
| 2018-08-22 | $28.35 | $28.47 | $27.95 | $28.00 | $28.00 | 118,495 |
| 2018-08-21 | $28.07 | $28.54 | $28.07 | $28.33 | $28.33 | 44,644 |
| 2018-08-20 | $27.70 | $28.38 | $27.56 | $28.08 | $28.08 | 158,438 |
| 2018-08-17 | $27.77 | $27.77 | $27.08 | $27.63 | $27.63 | 147,446 |
| 2018-08-16 | $28.04 | $28.14 | $27.26 | $27.91 | $27.91 | 110,935 |
| 2018-08-15 | $27.99 | $28.06 | $27.63 | $27.88 | $27.88 | 88,525 |
| 2018-08-14 | $28.33 | $28.44 | $28.08 | $28.22 | $28.22 | 43,914 |
| 2018-08-13 | $27.98 | $28.33 | $27.98 | $28.15 | $28.15 | 102,491 |
| 2018-08-10 | $27.85 | $28.05 | $27.72 | $28.03 | $28.03 | 100,830 |
| 2018-08-09 | $28.03 | $28.13 | $27.79 | $28.00 | $28.00 | 68,452 |
| 2018-08-08 | $27.91 | $28.22 | $27.78 | $28.08 | $28.08 | 75,773 |
| 2018-08-07 | $28.03 | $28.04 | $27.15 | $27.50 | $27.50 | 101,737 |
| 2018-08-06 | $27.44 | $28.28 | $27.44 | $28.05 | $28.05 | 94,720 |
| 2018-08-03 | $27.76 | $28.07 | $27.35 | $27.54 | $27.54 | 63,511 |
| 2018-08-02 | $26.90 | $27.85 | $26.77 | $27.77 | $27.77 | 147,604 |
| 2018-08-01 | $26.40 | $27.60 | $25.65 | $27.29 | $27.29 | 590,332 |
| 2018-07-31 | $28.03 | $28.47 | $27.91 | $27.99 | $27.99 | 99,291 |
| 2018-07-30 | $28.17 | $28.33 | $27.60 | $27.84 | $27.84 | 160,725 |
| 2018-07-27 | $28.96 | $29.22 | $28.30 | $28.63 | $28.63 | 83,841 |
| 2018-07-26 | $28.71 | $29.29 | $28.49 | $28.82 | $28.82 | 150,992 |
| 2018-07-25 | $28.47 | $28.90 | $28.16 | $28.87 | $28.87 | 136,156 |
| 2018-07-24 | $28.47 | $28.73 | $28.27 | $28.48 | $28.48 | 147,016 |
| 2018-07-23 | $28.27 | $28.49 | $27.40 | $28.42 | $28.42 | 84,304 |
| 2018-07-20 | $28.33 | $28.48 | $28.03 | $28.32 | $28.32 | 63,876 |
| 2018-07-19 | $28.57 | $28.57 | $27.92 | $28.34 | $28.34 | 96,083 |
| 2018-07-18 | $27.64 | $28.78 | $27.64 | $28.74 | $28.74 | 193,858 |
| 2018-07-17 | $26.86 | $27.48 | $26.86 | $27.43 | $27.43 | 86,263 |
| 2018-07-16 | $27.25 | $27.29 | $26.85 | $26.92 | $26.92 | 60,083 |
| 2018-07-13 | $27.34 | $27.58 | $27.00 | $27.19 | $27.19 | 73,511 |
| 2018-07-12 | $27.34 | $27.43 | $27.10 | $27.28 | $27.28 | 117,026 |
| 2018-07-11 | $27.91 | $27.91 | $27.15 | $27.21 | $27.21 | 64,356 |
| 2018-07-10 | $27.94 | $28.34 | $27.94 | $27.97 | $27.97 | 51,959 |
| 2018-07-09 | $27.79 | $27.98 | $27.51 | $27.92 | $27.92 | 54,224 |
| 2018-07-06 | $27.24 | $27.95 | $26.96 | $27.72 | $27.72 | 171,865 |
| 2018-07-05 | $27.28 | $27.58 | $27.20 | $27.30 | $27.30 | 64,961 |
| 2018-07-03 | $27.33 | $27.58 | $27.14 | $27.19 | $27.19 | 67,334 |
| 2018-07-02 | $27.15 | $27.40 | $26.99 | $27.14 | $27.14 | 188,352 |
| 2018-06-29 | $27.51 | $27.60 | $27.20 | $27.25 | $27.25 | 106,610 |
| 2018-06-28 | $27.56 | $27.61 | $27.12 | $27.32 | $27.32 | 75,545 |
| 2018-06-27 | $28.36 | $28.40 | $27.49 | $27.63 | $27.63 | 126,619 |
| 2018-06-26 | $28.17 | $28.56 | $27.90 | $28.24 | $28.24 | 96,146 |
| 2018-06-25 | $29.14 | $29.14 | $27.87 | $28.30 | $28.30 | 177,986 |
| 2018-06-22 | $30.22 | $30.29 | $29.41 | $29.47 | $29.47 | 117,344 |
| 2018-06-21 | $29.97 | $30.50 | $29.78 | $30.13 | $30.13 | 204,724 |
| 2018-06-20 | $29.64 | $30.24 | $29.53 | $29.92 | $29.92 | 283,403 |
| 2018-06-19 | $29.15 | $29.80 | $29.00 | $29.56 | $29.56 | 210,198 |
| 2018-06-18 | $29.08 | $30.10 | $29.00 | $29.75 | $29.75 | 214,980 |
| 2018-06-15 | $29.90 | $29.92 | $29.47 | $29.59 | $29.59 | 69,198 |
| 2018-06-14 | $30.08 | $30.46 | $29.71 | $29.98 | $29.98 | 254,383 |
| 2018-06-13 | $30.49 | $30.57 | $29.76 | $30.07 | $30.07 | 188,022 |
| 2018-06-12 | $30.66 | $30.66 | $30.10 | $30.36 | $30.36 | 61,740 |
| 2018-06-11 | $30.70 | $30.87 | $29.81 | $30.50 | $30.50 | 119,759 |
| 2018-06-08 | $30.93 | $31.00 | $30.25 | $30.60 | $30.60 | 110,242 |
| 2018-06-07 | $31.50 | $31.55 | $30.21 | $31.01 | $31.01 | 141,767 |
| 2018-06-06 | $31.95 | $31.95 | $31.16 | $31.38 | $31.38 | 112,441 |
| 2018-06-05 | $30.69 | $32.00 | $30.63 | $31.86 | $31.86 | 350,803 |
| 2018-06-04 | $29.99 | $30.88 | $29.99 | $30.68 | $30.68 | 237,906 |
| 2018-06-01 | $29.28 | $29.89 | $29.28 | $29.89 | $29.89 | 113,906 |
| 2018-05-31 | $29.84 | $30.08 | $29.15 | $29.16 | $29.16 | 170,311 |
| 2018-05-30 | $28.69 | $29.32 | $28.69 | $28.93 | $28.93 | 111,752 |
| 2018-05-29 | $28.38 | $28.75 | $28.38 | $28.62 | $28.62 | 67,440 |
| 2018-05-25 | $28.40 | $28.81 | $28.32 | $28.67 | $28.67 | 43,150 |
| 2018-05-24 | $28.66 | $28.71 | $28.15 | $28.40 | $28.40 | 62,922 |
| 2018-05-23 | $28.50 | $28.73 | $28.23 | $28.69 | $28.69 | 122,892 |
| 2018-05-22 | $28.73 | $28.81 | $28.25 | $28.76 | $28.76 | 124,884 |
| 2018-05-21 | $28.61 | $28.67 | $27.84 | $28.19 | $28.19 | 113,012 |
| 2018-05-18 | $29.08 | $29.08 | $28.00 | $28.00 | $28.00 | 202,963 |
| 2018-05-17 | $29.30 | $29.73 | $29.17 | $29.62 | $29.62 | 231,204 |
| 2018-05-16 | $28.72 | $29.41 | $28.72 | $29.33 | $29.33 | 154,121 |
| 2018-05-15 | $28.02 | $28.75 | $27.83 | $28.71 | $28.71 | 289,676 |
| 2018-05-14 | $27.57 | $28.29 | $27.57 | $27.99 | $27.99 | 181,783 |
| 2018-05-11 | $27.26 | $27.53 | $27.15 | $27.41 | $27.41 | 97,963 |
| 2018-05-10 | $26.95 | $27.33 | $26.67 | $27.30 | $27.30 | 101,867 |
| 2018-05-09 | $26.81 | $27.11 | $26.77 | $26.87 | $26.87 | 96,392 |
| 2018-05-08 | $27.00 | $27.21 | $26.73 | $26.94 | $26.94 | 128,148 |
| 2018-05-07 | $27.25 | $27.35 | $26.89 | $27.30 | $27.30 | 156,905 |
| 2018-05-04 | $26.90 | $27.78 | $26.78 | $27.52 | $27.52 | 112,887 |
| 2018-05-03 | $26.93 | $27.13 | $26.42 | $26.90 | $26.90 | 134,324 |
| 2018-05-02 | $26.10 | $27.61 | $26.02 | $27.00 | $27.00 | 243,502 |
| 2018-05-01 | $26.16 | $26.67 | $26.09 | $26.44 | $26.44 | 169,667 |
| 2018-04-30 | $26.65 | $26.69 | $26.08 | $26.25 | $26.25 | 175,217 |
| 2018-04-27 | $27.43 | $27.43 | $26.31 | $26.69 | $26.69 | 97,517 |
| 2018-04-26 | $27.27 | $27.48 | $27.02 | $27.31 | $27.31 | 98,445 |
| 2018-04-25 | $26.08 | $26.84 | $25.88 | $26.65 | $26.65 | 181,366 |
| 2018-04-24 | $27.19 | $27.31 | $26.00 | $26.07 | $26.07 | 234,116 |
| 2018-04-23 | $27.68 | $27.92 | $27.04 | $27.20 | $27.20 | 165,666 |
| 2018-04-20 | $26.93 | $27.22 | $26.70 | $27.06 | $27.06 | 114,814 |
| 2018-04-19 | $28.00 | $28.00 | $26.60 | $27.01 | $27.01 | 164,410 |
| 2018-04-18 | $28.81 | $28.85 | $28.06 | $28.23 | $28.23 | 66,366 |
| 2018-04-17 | $28.66 | $28.91 | $28.63 | $28.80 | $28.80 | 40,421 |
| 2018-04-16 | $28.91 | $28.96 | $28.46 | $28.55 | $28.55 | 77,454 |
| 2018-04-13 | $28.73 | $29.10 | $28.49 | $28.66 | $28.66 | 100,345 |
| 2018-04-12 | $28.44 | $28.64 | $28.25 | $28.49 | $28.49 | 87,122 |
| 2018-04-11 | $27.29 | $28.82 | $27.25 | $28.16 | $28.16 | 378,763 |
| 2018-04-10 | $27.13 | $27.62 | $27.00 | $27.34 | $27.34 | 154,240 |
| 2018-04-09 | $26.29 | $27.17 | $26.24 | $26.40 | $26.40 | 159,371 |
| 2018-04-06 | $26.11 | $26.65 | $25.84 | $25.95 | $25.95 | 57,387 |
| 2018-04-05 | $26.59 | $26.80 | $26.13 | $26.42 | $26.42 | 74,003 |
| 2018-04-04 | $26.12 | $26.60 | $25.76 | $26.49 | $26.49 | 182,863 |
| 2018-04-03 | $26.29 | $26.73 | $26.29 | $26.52 | $26.52 | 84,849 |
| 2018-04-02 | $26.78 | $27.24 | $26.23 | $26.41 | $26.41 | 81,339 |
| 2018-03-29 | $26.78 | $27.74 | $26.68 | $27.13 | $27.13 | 83,540 |
| 2018-03-28 | $27.08 | $27.37 | $26.40 | $26.63 | $26.63 | 131,084 |
| 2018-03-27 | $28.38 | $28.57 | $26.79 | $26.99 | $26.99 | 107,563 |
| 2018-03-26 | $27.72 | $28.31 | $27.35 | $28.29 | $28.29 | 123,328 |
| 2018-03-23 | $28.60 | $28.60 | $27.36 | $27.41 | $27.41 | 125,389 |
| 2018-03-22 | $28.86 | $29.26 | $28.44 | $28.60 | $28.60 | 188,731 |
| 2018-03-21 | $28.86 | $29.66 | $28.78 | $29.62 | $29.62 | 175,487 |
| 2018-03-20 | $28.45 | $28.96 | $28.14 | $28.90 | $28.90 | 182,907 |
| 2018-03-19 | $28.50 | $28.58 | $27.85 | $28.49 | $28.49 | 116,411 |
| 2018-03-16 | $28.32 | $28.63 | $28.11 | $28.61 | $28.61 | 112,687 |
| 2018-03-15 | $28.19 | $28.38 | $27.96 | $28.32 | $28.32 | 104,369 |
| 2018-03-14 | $28.23 | $28.52 | $27.82 | $28.11 | $28.11 | 77,233 |
| 2018-03-13 | $28.63 | $29.00 | $28.06 | $28.13 | $28.13 | 193,653 |
| 2018-03-12 | $28.31 | $28.74 | $28.04 | $28.65 | $28.65 | 165,044 |
| 2018-03-09 | $27.88 | $28.80 | $27.88 | $28.69 | $28.69 | 131,400 |
| 2018-03-08 | $27.88 | $28.08 | $27.57 | $27.67 | $27.67 | 216,035 |
| 2018-03-07 | $27.56 | $27.85 | $27.14 | $27.71 | $27.71 | 259,641 |
| 2018-03-06 | $27.47 | $28.18 | $27.43 | $27.72 | $27.72 | 226,235 |
| 2018-03-05 | $27.36 | $27.53 | $27.19 | $27.34 | $27.34 | 132,660 |
| 2018-03-02 | $26.57 | $27.52 | $26.19 | $27.46 | $27.46 | 121,110 |
| 2018-03-01 | $27.35 | $27.40 | $26.60 | $26.77 | $26.77 | 92,340 |
| 2018-02-28 | $27.32 | $27.83 | $27.12 | $27.39 | $27.39 | 129,944 |
| 2018-02-27 | $27.23 | $27.60 | $26.76 | $27.02 | $27.02 | 571,690 |
| 2018-02-26 | $26.57 | $27.29 | $26.44 | $27.13 | $27.13 | 166,356 |
| 2018-02-23 | $26.48 | $26.68 | $25.27 | $26.60 | $26.60 | 377,063 |
| 2018-02-22 | $27.24 | $27.40 | $26.69 | $26.79 | $26.79 | 169,064 |
| 2018-02-21 | $27.81 | $27.93 | $27.37 | $27.45 | $27.45 | 162,204 |
| 2018-02-20 | $26.95 | $28.19 | $26.72 | $28.03 | $28.03 | 239,279 |
| 2018-02-16 | $27.47 | $27.81 | $27.09 | $27.10 | $27.10 | 86,517 |
| 2018-02-15 | $27.35 | $27.69 | $26.52 | $27.50 | $27.50 | 171,271 |
| 2018-02-14 | $25.81 | $27.73 | $25.80 | $27.50 | $27.50 | 346,917 |
| 2018-02-13 | $25.95 | $26.10 | $24.57 | $25.33 | $25.33 | 275,632 |
| 2018-02-12 | $25.70 | $25.95 | $25.00 | $25.52 | $25.52 | 460,500 |
| 2018-02-09 | $24.81 | $25.71 | $24.64 | $25.54 | $25.54 | 614,743 |
| 2018-02-08 | $25.40 | $25.40 | $23.95 | $24.50 | $24.50 | 288,126 |
| 2018-02-07 | $25.13 | $25.49 | $24.68 | $24.97 | $24.97 | 159,074 |
| 2018-02-06 | $24.47 | $25.43 | $24.31 | $25.05 | $25.05 | 189,187 |
| 2018-02-05 | $24.94 | $25.40 | $24.30 | $24.37 | $24.37 | 223,419 |
| 2018-02-02 | $25.87 | $25.87 | $24.37 | $25.07 | $25.07 | 272,833 |
| 2018-02-01 | $26.68 | $27.20 | $26.10 | $26.20 | $26.20 | 256,730 |
| 2018-01-31 | $27.19 | $27.30 | $26.77 | $27.12 | $27.12 | 120,019 |
| 2018-01-30 | $26.45 | $27.10 | $26.42 | $26.89 | $26.89 | 209,985 |
| 2018-01-29 | $26.92 | $27.04 | $26.27 | $26.58 | $26.58 | 100,253 |
| 2018-01-26 | $26.93 | $27.30 | $26.45 | $27.23 | $27.23 | 245,823 |
| 2018-01-25 | $27.80 | $28.12 | $26.65 | $26.72 | $26.72 | 183,529 |
| 2018-01-24 | $28.23 | $28.26 | $26.55 | $27.36 | $27.36 | 289,579 |
| 2018-01-23 | $28.47 | $28.72 | $27.90 | $28.23 | $28.23 | 71,928 |
| 2018-01-22 | $28.31 | $28.67 | $28.16 | $28.54 | $28.54 | 103,889 |
| 2018-01-19 | $28.06 | $28.25 | $27.70 | $28.10 | $28.10 | 155,686 |
| 2018-01-18 | $27.65 | $28.19 | $27.54 | $28.04 | $28.04 | 181,819 |
| 2018-01-17 | $27.05 | $27.98 | $26.94 | $27.87 | $27.87 | 135,780 |
| 2018-01-16 | $27.08 | $27.58 | $26.80 | $27.15 | $27.15 | 108,776 |
| 2018-01-12 | $26.75 | $26.81 | $26.25 | $26.76 | $26.76 | 131,634 |
| 2018-01-11 | $27.20 | $27.37 | $26.49 | $26.71 | $26.71 | 119,126 |
| 2018-01-10 | $27.52 | $27.63 | $26.81 | $26.97 | $26.97 | 150,595 |
| 2018-01-09 | $28.50 | $28.50 | $27.29 | $27.60 | $27.60 | 219,743 |
| 2018-01-08 | $27.94 | $28.34 | $27.58 | $28.25 | $28.25 | 88,990 |
| 2018-01-05 | $28.15 | $28.37 | $27.90 | $28.22 | $28.22 | 80,113 |
| 2018-01-04 | $27.80 | $28.30 | $27.68 | $27.85 | $27.85 | 163,190 |
| 2018-01-03 | $26.88 | $27.45 | $26.88 | $27.32 | $27.32 | 129,717 |
| 2018-01-02 | $26.32 | $26.89 | $26.16 | $26.61 | $26.61 | 136,215 |
| 2017-12-29 | $26.23 | $26.34 | $25.81 | $25.91 | $25.91 | 105,993 |
| 2017-12-28 | $26.29 | $26.40 | $26.02 | $26.14 | $26.14 | 85,658 |
| 2017-12-27 | $26.22 | $26.66 | $25.99 | $26.25 | $26.25 | 97,412 |
| 2017-12-26 | $26.34 | $26.53 | $26.16 | $26.41 | $26.41 | 95,909 |
| 2017-12-22 | $26.62 | $26.88 | $26.10 | $26.79 | $26.79 | 76,080 |
| 2017-12-21 | $27.13 | $27.37 | $26.40 | $26.65 | $26.65 | 98,380 |
| 2017-12-20 | $27.28 | $27.37 | $27.00 | $27.24 | $27.24 | 82,058 |
| 2017-12-19 | $27.44 | $27.50 | $26.52 | $26.95 | $26.95 | 120,474 |
| 2017-12-18 | $26.88 | $27.49 | $26.82 | $27.39 | $27.39 | 144,684 |
| 2017-12-15 | $26.02 | $26.95 | $25.97 | $26.64 | $26.64 | 128,863 |
| 2017-12-14 | $25.87 | $26.33 | $25.75 | $25.89 | $25.89 | 108,092 |
| 2017-12-13 | $25.92 | $26.20 | $25.72 | $25.84 | $25.84 | 117,274 |
| 2017-12-12 | $26.39 | $26.39 | $25.52 | $25.85 | $25.85 | 190,908 |
| 2017-12-11 | $26.80 | $27.13 | $26.21 | $26.57 | $26.57 | 157,247 |
| 2017-12-08 | $27.04 | $27.57 | $26.62 | $26.86 | $26.86 | 154,885 |
| 2017-12-07 | $26.71 | $27.17 | $26.59 | $26.86 | $26.86 | 128,758 |
| 2017-12-06 | $26.02 | $26.55 | $25.89 | $26.45 | $26.45 | 136,508 |
| 2017-12-05 | $26.20 | $27.20 | $26.03 | $26.40 | $26.40 | 198,944 |
| 2017-12-04 | $27.56 | $27.58 | $25.80 | $26.09 | $26.09 | 408,843 |
| 2017-12-01 | $27.58 | $27.71 | $25.84 | $26.82 | $26.82 | 433,974 |
| 2017-11-30 | $29.37 | $29.45 | $27.50 | $27.81 | $27.81 | 428,516 |
| 2017-11-29 | $30.14 | $30.23 | $27.27 | $28.14 | $28.14 | 576,495 |
| 2017-11-28 | $30.00 | $30.49 | $29.00 | $30.02 | $30.02 | 825,917 |
| 2017-11-27 | $30.89 | $30.99 | $29.31 | $29.55 | $29.55 | 717,112 |
| 2017-11-24 | $29.87 | $31.88 | $29.83 | $31.38 | $31.38 | 620,451 |
| 2017-11-22 | $28.42 | $29.89 | $28.11 | $29.48 | $29.48 | 642,458 |
| 2017-11-21 | $27.81 | $28.50 | $27.74 | $28.31 | $28.31 | 136,516 |
| 2017-11-20 | $27.40 | $27.89 | $27.37 | $27.65 | $27.65 | 106,313 |
| 2017-11-17 | $27.50 | $27.72 | $27.20 | $27.20 | $27.20 | 93,282 |
| 2017-11-16 | $27.20 | $27.70 | $27.13 | $27.56 | $27.56 | 161,694 |
| 2017-11-15 | $27.27 | $27.62 | $26.80 | $27.12 | $27.12 | 146,528 |
| 2017-11-14 | $28.09 | $28.30 | $27.38 | $27.72 | $27.72 | 150,193 |
| 2017-11-13 | $27.89 | $28.02 | $27.33 | $27.79 | $27.79 | 220,770 |
| 2017-11-10 | $27.40 | $27.75 | $27.12 | $27.49 | $27.49 | 130,801 |
| 2017-11-09 | $27.66 | $27.88 | $26.94 | $27.41 | $27.41 | 175,980 |
| 2017-11-08 | $28.18 | $28.35 | $27.14 | $27.99 | $27.99 | 312,019 |
| 2017-11-07 | $27.71 | $28.10 | $27.53 | $28.00 | $28.00 | 246,612 |
| 2017-11-06 | $28.08 | $28.40 | $27.06 | $27.69 | $27.69 | 448,893 |
| 2017-11-03 | $26.96 | $28.21 | $26.88 | $27.48 | $27.48 | 365,377 |
| 2017-11-02 | $26.34 | $27.33 | $26.16 | $26.90 | $26.90 | 523,888 |
| 2017-11-01 | $29.23 | $29.23 | $23.38 | $25.77 | $25.77 | 1,931,803 |
| 2017-10-31 | $30.33 | $31.69 | $30.02 | $31.26 | $31.26 | 489,794 |
| 2017-10-30 | $30.38 | $30.73 | $30.01 | $30.55 | $30.55 | 209,628 |
| 2017-10-27 | $30.55 | $30.61 | $29.71 | $30.48 | $30.48 | 105,202 |
| 2017-10-26 | $30.41 | $30.74 | $29.72 | $30.09 | $30.09 | 159,575 |
| 2017-10-25 | $30.91 | $31.16 | $29.52 | $30.52 | $30.52 | 209,821 |
| 2017-10-24 | $30.56 | $31.35 | $30.22 | $31.00 | $31.00 | 235,087 |
| 2017-10-23 | $30.57 | $31.26 | $30.26 | $30.86 | $30.86 | 218,355 |
| 2017-10-20 | $30.38 | $30.74 | $29.94 | $30.04 | $30.04 | 152,557 |
| 2017-10-19 | $29.45 | $30.26 | $28.50 | $30.08 | $30.08 | 302,084 |
| 2017-10-18 | $30.38 | $30.62 | $29.86 | $30.49 | $30.49 | 185,004 |
| 2017-10-17 | $30.20 | $30.64 | $30.08 | $30.52 | $30.52 | 136,977 |
| 2017-10-16 | $30.00 | $30.55 | $29.33 | $30.44 | $30.44 | 219,975 |
| 2017-10-13 | $30.75 | $30.75 | $30.11 | $30.16 | $30.16 | 188,252 |
| 2017-10-12 | $29.29 | $31.18 | $29.18 | $30.40 | $30.40 | 484,816 |
| 2017-10-11 | $28.81 | $29.28 | $28.58 | $29.24 | $29.24 | 158,588 |
| 2017-10-10 | $28.60 | $29.02 | $28.25 | $28.66 | $28.66 | 130,833 |
| 2017-10-09 | $29.04 | $29.21 | $28.49 | $28.64 | $28.64 | 144,091 |
| 2017-10-06 | $27.79 | $28.75 | $27.67 | $28.49 | $28.49 | 186,632 |
| 2017-10-05 | $28.88 | $28.99 | $27.80 | $28.04 | $28.04 | 195,404 |
| 2017-10-04 | $28.12 | $29.10 | $28.10 | $28.74 | $28.74 | 325,225 |
| 2017-10-03 | $29.68 | $29.84 | $27.55 | $28.13 | $28.13 | 1,033,538 |
| 2017-10-02 | $28.41 | $30.72 | $28.38 | $30.46 | $30.46 | 913,008 |
| 2017-09-29 | $27.50 | $28.26 | $27.46 | $28.11 | $28.11 | 302,659 |
| 2017-09-28 | $26.86 | $27.39 | $26.56 | $27.34 | $27.34 | 206,200 |
| 2017-09-27 | $26.02 | $27.78 | $25.95 | $27.30 | $27.30 | 286,182 |
| 2017-09-26 | $25.53 | $25.69 | $24.82 | $25.37 | $25.37 | 101,952 |
| 2017-09-25 | $26.19 | $26.19 | $24.70 | $25.46 | $25.46 | 314,230 |
| 2017-09-22 | $26.13 | $26.86 | $26.00 | $26.75 | $26.75 | 102,878 |
| 2017-09-21 | $26.22 | $26.56 | $25.40 | $26.29 | $26.29 | 139,279 |
| 2017-09-20 | $26.95 | $26.95 | $25.70 | $26.25 | $26.25 | 190,076 |
| 2017-09-19 | $26.79 | $27.29 | $26.41 | $26.91 | $26.91 | 199,875 |
| 2017-09-18 | $26.14 | $26.73 | $26.02 | $26.60 | $26.60 | 348,024 |
| 2017-09-15 | $25.48 | $26.03 | $25.48 | $25.76 | $25.76 | 165,060 |
| 2017-09-14 | $25.27 | $26.04 | $25.21 | $25.60 | $25.60 | 235,745 |
| 2017-09-13 | $24.78 | $25.12 | $24.65 | $25.10 | $25.10 | 162,715 |
| 2017-09-12 | $24.57 | $24.84 | $24.24 | $24.65 | $24.65 | 191,798 |
| 2017-09-11 | $24.03 | $24.87 | $23.76 | $24.28 | $24.28 | 270,828 |
| 2017-09-08 | $23.70 | $23.70 | $23.34 | $23.66 | $23.66 | 95,869 |
| 2017-09-07 | $23.94 | $24.28 | $23.72 | $23.84 | $23.84 | 153,244 |
| 2017-09-06 | $23.83 | $23.91 | $23.13 | $23.53 | $23.53 | 120,903 |
| 2017-09-05 | $24.20 | $24.29 | $22.86 | $23.36 | $23.36 | 182,460 |
| 2017-09-01 | $23.40 | $23.63 | $23.01 | $23.36 | $23.36 | 131,110 |
| 2017-08-31 | $24.10 | $24.20 | $23.30 | $23.39 | $23.39 | 113,618 |
| 2017-08-30 | $23.16 | $23.73 | $23.11 | $23.61 | $23.61 | 145,706 |
| 2017-08-29 | $22.41 | $23.21 | $22.35 | $23.00 | $23.00 | 233,057 |
| 2017-08-28 | $23.00 | $23.05 | $22.69 | $22.88 | $22.88 | 190,911 |
| 2017-08-25 | $23.20 | $23.24 | $22.75 | $23.00 | $23.00 | 95,281 |
| 2017-08-24 | $23.13 | $23.41 | $22.95 | $23.18 | $23.18 | 186,356 |
| 2017-08-23 | $23.19 | $23.24 | $22.64 | $22.90 | $22.90 | 260,212 |
| 2017-08-22 | $23.36 | $23.52 | $22.92 | $23.27 | $23.27 | 243,163 |
| 2017-08-21 | $23.46 | $23.46 | $22.58 | $23.20 | $23.20 | 238,122 |
| 2017-08-18 | $23.03 | $23.98 | $23.03 | $23.54 | $23.54 | 146,196 |
| 2017-08-17 | $23.81 | $23.89 | $23.06 | $23.12 | $23.12 | 165,764 |
| 2017-08-16 | $23.81 | $24.33 | $23.75 | $23.91 | $23.91 | 174,549 |
| 2017-08-15 | $24.42 | $24.55 | $23.55 | $23.60 | $23.60 | 297,367 |
| 2017-08-14 | $23.75 | $24.62 | $23.50 | $24.43 | $24.43 | 313,500 |
| 2017-08-11 | $22.52 | $23.10 | $21.62 | $23.00 | $23.00 | 353,454 |
| 2017-08-10 | $25.00 | $25.09 | $22.80 | $22.85 | $22.85 | 405,826 |
| 2017-08-09 | $24.61 | $25.47 | $24.28 | $25.46 | $25.46 | 370,528 |
| 2017-08-08 | $25.00 | $25.10 | $24.42 | $24.73 | $24.73 | 370,053 |
| 2017-08-07 | $24.10 | $24.82 | $24.10 | $24.74 | $24.74 | 406,017 |
| 2017-08-04 | $23.36 | $24.17 | $22.78 | $23.54 | $23.54 | 260,598 |
| 2017-08-03 | $22.98 | $23.36 | $22.52 | $23.36 | $23.36 | 375,739 |
| 2017-08-02 | $24.39 | $24.62 | $20.55 | $22.97 | $22.97 | 1,090,624 |
| 2017-08-01 | $23.25 | $23.95 | $22.82 | $23.75 | $23.75 | 423,135 |
| 2017-07-31 | $23.59 | $23.77 | $23.15 | $23.32 | $23.32 | 178,473 |
| 2017-07-28 | $23.45 | $23.93 | $23.20 | $23.54 | $23.54 | 217,363 |
| 2017-07-27 | $25.10 | $25.57 | $22.84 | $23.63 | $23.63 | 520,784 |
| 2017-07-26 | $25.60 | $25.78 | $25.01 | $25.10 | $25.10 | 305,290 |
| 2017-07-25 | $25.46 | $25.94 | $25.32 | $25.64 | $25.64 | 208,758 |
| 2017-07-24 | $24.95 | $25.58 | $24.92 | $25.40 | $25.40 | 269,770 |
| 2017-07-21 | $24.88 | $25.27 | $24.82 | $24.95 | $24.95 | 96,311 |
| 2017-07-20 | $25.80 | $25.86 | $24.77 | $25.15 | $25.15 | 244,732 |
| 2017-07-19 | $24.60 | $25.92 | $24.56 | $25.73 | $25.73 | 511,318 |
| 2017-07-18 | $24.31 | $24.85 | $24.22 | $24.74 | $24.74 | 219,158 |
| 2017-07-17 | $24.28 | $24.86 | $23.58 | $24.23 | $24.23 | 341,775 |
| 2017-07-14 | $23.67 | $24.20 | $23.56 | $24.02 | $24.02 | 213,115 |
| 2017-07-13 | $24.42 | $24.48 | $23.10 | $23.65 | $23.65 | 223,601 |
| 2017-07-12 | $24.42 | $24.72 | $24.09 | $24.48 | $24.48 | 155,040 |
| 2017-07-11 | $23.62 | $24.00 | $23.33 | $23.96 | $23.96 | 156,025 |
| 2017-07-10 | $23.49 | $23.67 | $23.04 | $23.48 | $23.48 | 179,756 |
| 2017-07-07 | $22.41 | $23.17 | $22.41 | $23.00 | $23.00 | 110,945 |
| 2017-07-06 | $22.49 | $22.65 | $21.74 | $22.23 | $22.23 | 177,932 |
| 2017-07-05 | $22.80 | $23.01 | $22.52 | $22.86 | $22.86 | 248,758 |
| 2017-07-03 | $22.50 | $22.80 | $22.27 | $22.57 | $22.57 | 192,507 |
| 2017-06-30 | $22.66 | $22.90 | $21.97 | $22.09 | $22.09 | 231,297 |
| 2017-06-29 | $23.44 | $23.47 | $22.15 | $22.51 | $22.51 | 258,018 |
| 2017-06-28 | $22.69 | $23.60 | $22.26 | $23.44 | $23.44 | 224,617 |
| 2017-06-27 | $23.62 | $23.62 | $22.40 | $22.58 | $22.58 | 316,171 |
| 2017-06-26 | $24.50 | $24.80 | $23.57 | $23.65 | $23.65 | 260,900 |
| 2017-06-23 | $23.59 | $24.27 | $23.44 | $23.95 | $23.95 | 108,159 |
| 2017-06-22 | $24.12 | $24.16 | $23.60 | $23.76 | $23.76 | 136,607 |
| 2017-06-21 | $24.13 | $24.42 | $24.12 | $24.22 | $24.22 | 138,586 |
| 2017-06-20 | $24.70 | $24.93 | $24.00 | $24.13 | $24.13 | 250,054 |
| 2017-06-19 | $23.68 | $24.59 | $23.66 | $24.33 | $24.33 | 303,430 |
| 2017-06-16 | $23.39 | $23.69 | $22.99 | $23.32 | $23.32 | 165,506 |
| 2017-06-15 | $23.08 | $23.44 | $22.90 | $23.27 | $23.27 | 226,903 |
| 2017-06-14 | $24.63 | $24.70 | $23.56 | $23.83 | $23.83 | 209,210 |
| 2017-06-13 | $24.53 | $25.22 | $24.20 | $24.61 | $24.61 | 381,949 |
| 2017-06-12 | $25.11 | $25.28 | $23.60 | $23.90 | $23.90 | 762,708 |
| 2017-06-09 | $27.32 | $27.58 | $23.50 | $25.28 | $25.28 | 716,114 |
| 2017-06-08 | $27.04 | $27.38 | $26.01 | $27.27 | $27.27 | 404,392 |
| 2017-06-07 | $28.00 | $28.18 | $27.25 | $27.49 | $27.49 | 319,569 |
| 2017-06-06 | $27.55 | $28.41 | $27.37 | $27.93 | $27.93 | 456,498 |
| 2017-06-05 | $26.77 | $28.00 | $26.36 | $27.52 | $27.52 | 557,471 |
| 2017-06-02 | $26.00 | $27.29 | $25.99 | $26.81 | $26.81 | 690,694 |
| 2017-06-01 | $24.50 | $25.85 | $24.45 | $25.65 | $25.65 | 452,130 |
| 2017-05-31 | $24.80 | $24.90 | $24.27 | $24.48 | $24.48 | 164,729 |
| 2017-05-30 | $24.50 | $24.75 | $24.20 | $24.59 | $24.59 | 152,045 |
| 2017-05-26 | $24.64 | $24.89 | $24.55 | $24.76 | $24.76 | 191,570 |
| 2017-05-25 | $24.26 | $24.82 | $24.21 | $24.61 | $24.61 | 261,102 |
| 2017-05-24 | $25.17 | $25.29 | $24.55 | $24.83 | $24.83 | 305,149 |
| 2017-05-23 | $25.88 | $25.89 | $24.95 | $25.46 | $25.46 | 348,009 |
| 2017-05-22 | $24.64 | $26.30 | $24.44 | $26.04 | $26.04 | 556,411 |
| 2017-05-19 | $24.72 | $25.25 | $24.51 | $24.74 | $24.74 | 288,306 |
| 2017-05-18 | $23.51 | $24.34 | $23.39 | $24.27 | $24.27 | 331,765 |
| 2017-05-17 | $24.86 | $24.90 | $23.68 | $23.79 | $23.79 | 363,381 |
| 2017-05-16 | $25.47 | $25.63 | $24.68 | $25.55 | $25.55 | 376,973 |
| 2017-05-15 | $24.65 | $26.22 | $24.64 | $25.48 | $25.48 | 673,290 |
| 2017-05-12 | $24.00 | $24.31 | $23.48 | $23.80 | $23.80 | 350,400 |
| 2017-05-11 | $22.85 | $23.99 | $22.80 | $23.79 | $23.79 | 447,400 |
| 2017-05-10 | $22.76 | $23.45 | $22.50 | $23.10 | $23.10 | 814,300 |
| 2017-05-09 | $21.67 | $22.60 | $21.36 | $22.13 | $22.13 | 1,159,600 |
| 2017-05-08 | $19.19 | $19.55 | $19.17 | $19.22 | $19.22 | 214,800 |
| 2017-05-05 | $19.22 | $19.32 | $18.85 | $19.14 | $19.14 | 115,000 |
| 2017-05-04 | $18.93 | $19.30 | $18.93 | $19.10 | $19.10 | 93,900 |
| 2017-05-03 | $19.59 | $19.64 | $18.92 | $19.00 | $19.00 | 188,500 |
| 2017-05-02 | $20.34 | $20.34 | $19.60 | $19.69 | $19.69 | 110,300 |
| 2017-05-01 | $19.97 | $20.34 | $19.90 | $20.18 | $20.18 | 119,200 |
| 2017-04-28 | $20.41 | $20.41 | $19.80 | $20.07 | $20.07 | 88,500 |
| 2017-04-27 | $19.25 | $20.46 | $19.25 | $20.20 | $20.20 | 232,200 |
| 2017-04-26 | $19.08 | $19.25 | $19.03 | $19.10 | $19.10 | 79,900 |
| 2017-04-25 | $18.74 | $19.24 | $18.74 | $19.03 | $19.03 | 101,100 |
| 2017-04-24 | $18.65 | $18.74 | $18.52 | $18.66 | $18.66 | 97,000 |
| 2017-04-21 | $18.55 | $18.55 | $18.28 | $18.41 | $18.41 | 80,200 |
| 2017-04-20 | $18.49 | $18.68 | $18.20 | $18.60 | $18.60 | 100,400 |
| 2017-04-19 | $18.16 | $18.23 | $18.09 | $18.17 | $18.17 | 82,400 |
| 2017-04-18 | $17.55 | $17.64 | $17.09 | $17.57 | $17.57 | 136,100 |
| 2017-04-17 | $17.76 | $17.95 | $17.76 | $17.93 | $17.93 | 43,400 |
| 2017-04-13 | $18.07 | $18.18 | $17.83 | $17.87 | $17.87 | 59,500 |
| 2017-04-12 | $18.32 | $18.32 | $18.13 | $18.18 | $18.18 | 97,300 |
| 2017-04-11 | $18.02 | $18.09 | $17.68 | $18.06 | $18.06 | 223,300 |
| 2017-04-10 | $18.16 | $18.19 | $18.00 | $18.01 | $18.01 | 63,500 |
| 2017-04-07 | $18.25 | $18.26 | $18.08 | $18.15 | $18.15 | 92,100 |
| 2017-04-06 | $18.25 | $18.43 | $18.11 | $18.24 | $18.24 | 108,200 |
| 2017-04-05 | $18.74 | $18.77 | $18.17 | $18.26 | $18.26 | 139,000 |
| 2017-04-04 | $18.90 | $18.90 | $18.50 | $18.69 | $18.69 | 122,000 |
| 2017-04-03 | $18.77 | $19.11 | $18.70 | $18.88 | $18.88 | 196,500 |
| 2017-03-31 | $18.62 | $18.66 | $18.43 | $18.59 | $18.59 | 136,500 |
| 2017-03-30 | $18.04 | $18.84 | $17.90 | $18.62 | $18.62 | 205,900 |
| 2017-03-29 | $18.04 | $18.08 | $17.64 | $17.90 | $17.90 | 180,000 |
| 2017-03-28 | $18.42 | $18.47 | $17.97 | $18.31 | $18.31 | 265,000 |
| 2017-03-27 | $17.25 | $18.99 | $17.19 | $18.77 | $18.77 | 548,000 |
| 2017-03-24 | $16.92 | $17.01 | $16.68 | $16.81 | $16.81 | 64,100 |
| 2017-03-23 | $16.61 | $16.98 | $16.55 | $16.91 | $16.91 | 120,400 |
| 2017-03-22 | $16.28 | $16.40 | $16.16 | $16.30 | $16.30 | 124,800 |
| 2017-03-21 | $17.04 | $17.06 | $16.35 | $16.46 | $16.46 | 117,300 |
| 2017-03-20 | $17.03 | $17.08 | $16.88 | $16.91 | $16.91 | 84,400 |
| 2017-03-17 | $16.93 | $17.04 | $16.75 | $17.00 | $17.00 | 53,500 |
| 2017-03-16 | $17.07 | $17.10 | $16.83 | $16.93 | $16.93 | 87,800 |
| 2017-03-15 | $16.92 | $17.04 | $16.87 | $17.02 | $17.02 | 62,400 |
| 2017-03-14 | $17.00 | $17.05 | $16.92 | $17.05 | $17.05 | 50,000 |
| 2017-03-13 | $16.92 | $17.00 | $16.87 | $16.98 | $16.98 | 51,500 |
| 2017-03-10 | $16.66 | $16.86 | $16.50 | $16.78 | $16.78 | 74,500 |
| 2017-03-09 | $16.99 | $17.00 | $16.67 | $16.69 | $16.69 | 49,700 |
| 2017-03-08 | $17.08 | $17.08 | $16.84 | $16.95 | $16.95 | 90,100 |
| 2017-03-07 | $16.83 | $16.97 | $16.80 | $16.88 | $16.88 | 155,700 |
| 2017-03-06 | $16.99 | $16.99 | $16.74 | $16.85 | $16.85 | 165,300 |
| 2017-03-03 | $16.79 | $16.91 | $16.58 | $16.65 | $16.65 | 90,700 |
| 2017-03-02 | $16.87 | $16.92 | $16.71 | $16.76 | $16.76 | 125,800 |
| 2017-03-01 | $16.73 | $16.99 | $16.72 | $16.83 | $16.83 | 143,000 |
| 2017-02-28 | $17.02 | $17.04 | $16.59 | $16.66 | $16.66 | 168,000 |
| 2017-02-27 | $17.34 | $17.35 | $17.00 | $17.03 | $17.03 | 300,500 |
| 2017-02-24 | $17.61 | $17.91 | $17.52 | $17.68 | $17.68 | 188,300 |
| 2017-02-23 | $18.20 | $18.25 | $18.00 | $18.15 | $18.15 | 214,000 |
| 2017-02-22 | $18.00 | $18.28 | $17.85 | $18.03 | $18.03 | 258,800 |
| 2017-02-21 | $17.52 | $17.90 | $17.50 | $17.80 | $17.80 | 332,400 |
| 2017-02-17 | $16.82 | $17.04 | $16.68 | $17.00 | $17.00 | 104,200 |
| 2017-02-16 | $16.55 | $16.89 | $16.55 | $16.76 | $16.76 | 202,700 |
| 2017-02-15 | $15.92 | $16.78 | $15.91 | $16.69 | $16.69 | 502,600 |
| 2017-02-14 | $16.18 | $16.30 | $15.30 | $15.76 | $15.76 | 527,600 |
| 2017-02-13 | $15.49 | $15.97 | $15.48 | $15.94 | $15.94 | 188,600 |
| 2017-02-10 | $15.46 | $15.47 | $15.32 | $15.44 | $15.44 | 82,500 |
| 2017-02-09 | $15.34 | $15.36 | $15.24 | $15.32 | $15.32 | 54,800 |
| 2017-02-08 | $15.21 | $15.44 | $15.08 | $15.42 | $15.42 | 75,300 |
| 2017-02-07 | $15.28 | $15.35 | $15.18 | $15.25 | $15.25 | 78,100 |
| 2017-02-06 | $15.39 | $15.44 | $15.25 | $15.28 | $15.28 | 89,800 |
| 2017-02-03 | $15.47 | $15.67 | $15.41 | $15.49 | $15.49 | 263,400 |
| 2017-02-02 | $15.40 | $15.59 | $15.34 | $15.38 | $15.38 | 97,000 |
| 2017-02-01 | $15.11 | $15.53 | $15.11 | $15.47 | $15.47 | 138,800 |
| 2017-01-31 | $14.81 | $15.05 | $14.81 | $15.00 | $15.00 | 115,500 |
| 2017-01-30 | $14.96 | $14.96 | $14.63 | $14.66 | $14.66 | 108,900 |
| 2017-01-27 | $14.89 | $15.02 | $14.84 | $14.84 | $14.84 | 186,500 |
| 2017-01-26 | $14.85 | $14.96 | $14.77 | $14.77 | $14.77 | 309,900 |
| 2017-01-25 | $14.38 | $14.56 | $14.37 | $14.45 | $14.45 | 50,400 |
| 2017-01-24 | $14.05 | $14.56 | $14.01 | $14.36 | $14.36 | 209,300 |
| 2017-01-23 | $14.20 | $14.20 | $14.00 | $14.04 | $14.04 | 63,100 |
| 2017-01-20 | $14.25 | $14.27 | $14.22 | $14.23 | $14.23 | 67,900 |
| 2017-01-19 | $14.35 | $14.40 | $14.16 | $14.23 | $14.23 | 86,800 |
| 2017-01-18 | $13.97 | $14.74 | $13.96 | $14.35 | $14.35 | 371,100 |
| 2017-01-17 | $14.06 | $14.15 | $13.97 | $14.03 | $14.03 | 125,000 |
| 2017-01-13 | $14.02 | $14.30 | $14.02 | $14.26 | $14.26 | 19,300 |
| 2017-01-12 | $14.10 | $14.21 | $14.07 | $14.18 | $14.18 | 12,300 |
| 2017-01-11 | $14.03 | $14.19 | $13.81 | $14.13 | $14.13 | 72,000 |
| 2017-01-10 | $14.24 | $14.31 | $14.09 | $14.16 | $14.16 | 45,500 |
| 2017-01-09 | $14.30 | $14.50 | $14.09 | $14.12 | $14.12 | 148,200 |
| 2017-01-06 | $14.27 | $14.27 | $14.09 | $14.15 | $14.15 | 16,300 |
| 2017-01-05 | $13.85 | $14.41 | $13.85 | $14.15 | $14.15 | 207,500 |
| 2017-01-04 | $13.16 | $13.85 | $13.16 | $13.80 | $13.80 | 44,800 |
| 2017-01-03 | $13.19 | $13.22 | $13.04 | $13.16 | $13.16 | 12,900 |
| 2016-12-30 | $13.19 | $13.21 | $13.13 | $13.16 | $13.16 | 8,800 |
| 2016-12-29 | $13.28 | $13.35 | $13.17 | $13.23 | $13.23 | 8,600 |
| 2016-12-28 | $13.30 | $13.35 | $13.17 | $13.27 | $13.27 | 50,800 |
| 2016-12-27 | $13.44 | $13.47 | $13.31 | $13.36 | $13.36 | 42,000 |
| 2016-12-23 | $13.55 | $13.59 | $13.52 | $13.53 | $13.53 | 8,700 |
| 2016-12-22 | $13.52 | $13.63 | $13.34 | $13.58 | $13.58 | 24,600 |
| 2016-12-21 | $13.81 | $13.90 | $13.69 | $13.77 | $13.77 | 65,000 |
| 2016-12-20 | $13.69 | $13.73 | $13.47 | $13.56 | $13.56 | 101,900 |
| 2016-12-19 | $13.19 | $13.61 | $13.19 | $13.52 | $13.52 | 39,200 |
| 2016-12-16 | $13.16 | $13.21 | $13.00 | $13.00 | $13.00 | 36,200 |
| 2016-12-15 | $13.13 | $13.13 | $12.91 | $13.03 | $13.03 | 112,500 |
| 2016-12-14 | $13.28 | $13.42 | $12.47 | $13.15 | $13.15 | 72,500 |
| 2016-12-13 | $13.56 | $13.69 | $13.48 | $13.59 | $13.59 | 43,100 |
| 2016-12-12 | $13.60 | $13.81 | $13.45 | $13.69 | $13.69 | 86,800 |
| 2016-12-09 | $13.93 | $13.96 | $13.64 | $13.80 | $13.80 | 51,100 |
| 2016-12-08 | $13.81 | $13.85 | $13.77 | $13.81 | $13.81 | 26,800 |
| 2016-12-07 | $13.71 | $13.80 | $13.65 | $13.77 | $13.77 | 63,300 |
| 2016-12-06 | $13.69 | $13.77 | $13.65 | $13.69 | $13.69 | 114,600 |
| 2016-12-05 | $13.40 | $13.75 | $13.36 | $13.49 | $13.49 | 191,900 |
| 2016-12-02 | $12.76 | $13.18 | $12.50 | $13.11 | $13.11 | 105,600 |
| 2016-12-01 | $12.64 | $12.83 | $12.55 | $12.83 | $12.83 | 64,500 |
| 2016-11-30 | $12.70 | $12.76 | $12.56 | $12.57 | $12.57 | 132,600 |
| 2016-11-29 | $12.50 | $12.70 | $12.47 | $12.68 | $12.68 | 17,400 |
| 2016-11-28 | $12.50 | $12.55 | $12.42 | $12.43 | $12.43 | 37,600 |
| 2016-11-25 | $12.51 | $12.62 | $12.51 | $12.54 | $12.54 | 8,400 |
| 2016-11-23 | $12.56 | $12.59 | $12.45 | $12.52 | $12.52 | 3,500 |
| 2016-11-22 | $12.49 | $12.64 | $12.49 | $12.58 | $12.58 | 12,500 |
| 2016-11-21 | $12.45 | $12.69 | $12.42 | $12.68 | $12.68 | 21,900 |
| 2016-11-18 | $12.33 | $12.43 | $12.22 | $12.40 | $12.40 | 7,400 |
| 2016-11-17 | $12.34 | $12.40 | $12.26 | $12.39 | $12.39 | 17,700 |
| 2016-11-16 | $12.14 | $12.35 | $12.13 | $12.22 | $12.22 | 21,000 |
| 2016-11-15 | $12.12 | $12.13 | $12.00 | $12.11 | $12.11 | 5,200 |
| 2016-11-14 | $12.25 | $12.25 | $12.06 | $12.11 | $12.11 | 13,600 |
| 2016-11-11 | $12.33 | $12.40 | $12.26 | $12.40 | $12.40 | 7,200 |
| 2016-11-10 | $12.34 | $12.41 | $12.27 | $12.34 | $12.34 | 13,800 |
| 2016-11-09 | $12.20 | $12.51 | $12.20 | $12.40 | $12.40 | 30,500 |
| 2016-11-08 | $12.31 | $12.63 | $12.31 | $12.49 | $12.49 | 44,900 |
| 2016-11-07 | $12.29 | $12.39 | $12.21 | $12.33 | $12.33 | 60,800 |
| 2016-11-04 | $11.83 | $12.42 | $11.83 | $12.35 | $12.35 | 41,900 |
| 2016-11-03 | $12.22 | $12.25 | $12.14 | $12.17 | $12.17 | 34,100 |
| 2016-11-02 | $12.40 | $12.76 | $12.25 | $12.27 | $12.27 | 198,100 |
| 2016-11-01 | $12.08 | $12.48 | $12.08 | $12.47 | $12.47 | 30,600 |
| 2016-10-31 | $11.97 | $12.07 | $11.86 | $11.97 | $11.97 | 45,500 |
| 2016-10-28 | $12.16 | $12.49 | $12.04 | $12.09 | $12.09 | 6,100 |
| 2016-10-27 | $12.19 | $12.30 | $12.10 | $12.15 | $12.15 | 87,200 |
| 2016-10-26 | $12.25 | $12.38 | $12.25 | $12.26 | $12.26 | 4,100 |
| 2016-10-25 | $12.20 | $12.34 | $12.18 | $12.26 | $12.26 | 15,300 |
| 2016-10-24 | $12.27 | $12.27 | $12.18 | $12.25 | $12.25 | 15,300 |
| 2016-10-21 | $12.25 | $12.27 | $12.19 | $12.26 | $12.26 | 10,900 |
| 2016-10-20 | $12.12 | $12.27 | $12.03 | $12.25 | $12.25 | 19,400 |
| 2016-10-19 | $12.19 | $12.19 | $12.10 | $12.14 | $12.14 | 10,000 |
| 2016-10-18 | $12.00 | $12.23 | $11.94 | $12.23 | $12.23 | 24,800 |
| 2016-10-17 | $12.04 | $12.04 | $11.84 | $11.91 | $11.91 | 24,300 |
| 2016-10-14 | $11.86 | $12.01 | $11.86 | $12.01 | $12.01 | 7,200 |
| 2016-10-13 | $11.73 | $12.23 | $11.64 | $11.90 | $11.90 | 39,200 |
| 2016-10-12 | $11.92 | $12.20 | $11.92 | $11.95 | $11.95 | 9,100 |
| 2016-10-11 | $11.99 | $11.99 | $11.90 | $11.91 | $11.91 | 6,200 |
| 2016-10-10 | $11.95 | $12.06 | $11.91 | $12.01 | $12.01 | 37,700 |
| 2016-10-07 | $11.73 | $11.73 | $11.69 | $11.72 | $11.72 | 6,600 |
| 2016-10-06 | $11.84 | $11.84 | $11.75 | $11.76 | $11.76 | 17,000 |
| 2016-10-05 | $11.75 | $11.85 | $11.67 | $11.78 | $11.78 | 5,300 |
| 2016-10-04 | $11.93 | $11.93 | $11.74 | $11.77 | $11.77 | 8,100 |
| 2016-10-03 | $11.76 | $11.92 | $11.76 | $11.86 | $11.86 | 17,300 |
| 2016-09-30 | $11.83 | $11.93 | $11.81 | $11.82 | $11.82 | 3,500 |
| 2016-09-29 | $11.93 | $11.93 | $11.77 | $11.81 | $11.81 | 8,500 |
| 2016-09-28 | $11.89 | $12.11 | $11.87 | $12.07 | $12.07 | 8,100 |
| 2016-09-27 | $12.06 | $12.08 | $11.96 | $12.05 | $12.05 | 8,500 |
| 2016-09-26 | $12.10 | $12.20 | $12.01 | $12.15 | $12.15 | 17,600 |
| 2016-09-23 | $12.13 | $12.26 | $12.08 | $12.25 | $12.25 | 120,500 |
| 2016-09-22 | $12.12 | $12.15 | $12.00 | $12.13 | $12.13 | 51,700 |
| 2016-09-21 | $12.05 | $12.10 | $11.98 | $12.07 | $12.07 | 27,500 |
| 2016-09-20 | $11.84 | $12.05 | $11.84 | $12.03 | $12.03 | 78,900 |
| 2016-09-19 | $11.82 | $11.95 | $11.79 | $11.90 | $11.90 | 26,700 |
| 2016-09-16 | $11.70 | $11.90 | $11.68 | $11.85 | $11.85 | 61,000 |
| 2016-09-15 | $11.46 | $11.66 | $11.42 | $11.62 | $11.62 | 45,600 |
| 2016-09-14 | $11.38 | $11.54 | $11.31 | $11.50 | $11.50 | 65,200 |
| 2016-09-13 | $11.40 | $11.44 | $11.20 | $11.25 | $11.25 | 16,300 |
| 2016-09-12 | $11.41 | $11.51 | $11.36 | $11.42 | $11.42 | 22,800 |
| 2016-09-09 | $11.82 | $11.82 | $11.46 | $11.53 | $11.53 | 34,100 |
| 2016-09-08 | $11.95 | $11.95 | $11.84 | $11.88 | $11.88 | 7,300 |
| 2016-09-07 | $11.82 | $11.95 | $11.80 | $11.91 | $11.91 | 28,800 |
| 2016-09-06 | $11.78 | $11.88 | $11.75 | $11.80 | $11.80 | 30,400 |
| 2016-09-02 | $11.79 | $11.93 | $11.78 | $11.87 | $11.87 | 16,300 |
| 2016-09-01 | $11.73 | $11.83 | $11.68 | $11.83 | $11.83 | 9,000 |
| 2016-08-31 | $11.82 | $11.83 | $11.66 | $11.73 | $11.73 | 19,700 |
| 2016-08-30 | $11.85 | $11.85 | $11.76 | $11.77 | $11.77 | 3,000 |
| 2016-08-29 | $11.85 | $11.89 | $11.80 | $11.83 | $11.83 | 10,100 |
| 2016-08-26 | $12.09 | $12.14 | $11.92 | $11.99 | $11.99 | 33,900 |
| 2016-08-25 | $12.13 | $12.13 | $12.01 | $12.04 | $12.04 | 26,500 |
| 2016-08-24 | $12.05 | $12.10 | $12.00 | $12.00 | $12.00 | 25,600 |
| 2016-08-23 | $12.14 | $12.15 | $12.00 | $12.04 | $12.04 | 45,100 |
| 2016-08-22 | $11.99 | $12.00 | $11.96 | $12.00 | $12.00 | 27,900 |
| 2016-08-19 | $11.92 | $11.98 | $11.79 | $11.79 | $11.79 | 62,600 |
| 2016-08-18 | $11.65 | $11.83 | $11.65 | $11.80 | $11.80 | 41,700 |
| 2016-08-17 | $11.55 | $11.60 | $11.43 | $11.55 | $11.55 | 21,900 |
| 2016-08-16 | $11.47 | $11.55 | $11.37 | $11.52 | $11.52 | 20,500 |
| 2016-08-15 | $11.41 | $11.50 | $11.35 | $11.40 | $11.40 | 14,300 |
| 2016-08-12 | $11.35 | $11.35 | $11.14 | $11.27 | $11.27 | 79,400 |
| 2016-08-11 | $11.30 | $11.32 | $11.19 | $11.28 | $11.28 | 10,000 |
| 2016-08-10 | $11.32 | $11.34 | $11.15 | $11.27 | $11.27 | 38,200 |
| 2016-08-09 | $11.32 | $11.33 | $10.94 | $11.17 | $11.17 | 41,800 |
| 2016-08-08 | $11.33 | $11.43 | $11.28 | $11.37 | $11.37 | 21,600 |
| 2016-08-05 | $11.16 | $11.29 | $11.11 | $11.16 | $11.16 | 28,300 |
| 2016-08-04 | $11.18 | $11.19 | $11.05 | $11.10 | $11.10 | 26,400 |
| 2016-08-03 | $11.55 | $11.55 | $11.27 | $11.32 | $11.32 | 24,200 |
| 2016-08-02 | $11.37 | $11.44 | $11.29 | $11.43 | $11.43 | 31,800 |
| 2016-08-01 | $11.28 | $11.35 | $11.24 | $11.24 | $11.24 | 20,100 |
| 2016-07-29 | $11.25 | $11.34 | $11.25 | $11.27 | $11.27 | 10,700 |
| 2016-07-28 | $11.31 | $11.33 | $11.23 | $11.25 | $11.25 | 6,000 |
| 2016-07-27 | $11.39 | $11.39 | $11.25 | $11.31 | $11.31 | 47,000 |
| 2016-07-26 | $11.42 | $11.42 | $11.18 | $11.29 | $11.29 | 49,300 |
| 2016-07-25 | $11.43 | $11.44 | $11.27 | $11.31 | $11.31 | 12,500 |
| 2016-07-22 | $11.30 | $11.30 | $11.21 | $11.30 | $11.30 | 7,500 |
| 2016-07-21 | $11.30 | $11.38 | $11.25 | $11.28 | $11.28 | 8,200 |
| 2016-07-20 | $11.42 | $11.50 | $11.36 | $11.40 | $11.40 | 14,500 |
| 2016-07-19 | $11.45 | $11.50 | $11.37 | $11.44 | $11.44 | 24,000 |
| 2016-07-18 | $11.52 | $11.55 | $11.48 | $11.52 | $11.52 | 10,800 |
| 2016-07-15 | $11.62 | $11.73 | $11.60 | $11.63 | $11.63 | 7,300 |
| 2016-07-14 | $11.79 | $11.79 | $11.65 | $11.66 | $11.66 | 18,300 |
| 2016-07-13 | $11.77 | $11.80 | $11.63 | $11.67 | $11.67 | 4,600 |
| 2016-07-12 | $11.82 | $11.90 | $11.78 | $11.81 | $11.81 | 19,500 |
| 2016-07-11 | $11.55 | $11.74 | $11.53 | $11.57 | $11.57 | 66,900 |
| 2016-07-08 | $11.01 | $11.09 | $11.01 | $11.05 | $11.05 | 1,400 |
| 2016-07-07 | $10.96 | $11.00 | $10.88 | $10.90 | $10.90 | 16,900 |
| 2016-07-06 | $10.77 | $10.91 | $10.77 | $10.86 | $10.86 | 1,100 |
| 2016-07-05 | $10.87 | $10.87 | $10.78 | $10.81 | $10.81 | 62,600 |
| 2016-07-01 | $10.93 | $10.97 | $10.89 | $10.95 | $10.95 | 3,900 |
| 2016-06-30 | $10.86 | $10.96 | $10.85 | $10.94 | $10.94 | 20,800 |
| 2016-06-29 | $10.93 | $10.94 | $10.84 | $10.87 | $10.87 | 9,800 |
| 2016-06-28 | $10.88 | $11.05 | $10.84 | $10.95 | $10.95 | 76,400 |
| 2016-06-27 | $10.96 | $10.96 | $10.67 | $10.67 | $10.67 | 20,200 |
| 2016-06-24 | $11.05 | $11.36 | $11.05 | $11.17 | $11.17 | 19,900 |
| 2016-06-23 | $11.60 | $11.67 | $11.57 | $11.61 | $11.61 | 9,500 |
| 2016-06-22 | $11.60 | $11.64 | $11.53 | $11.57 | $11.57 | 5,000 |
| 2016-06-21 | $11.57 | $11.59 | $11.50 | $11.57 | $11.57 | 4,700 |
| 2016-06-20 | $11.57 | $11.60 | $11.51 | $11.52 | $11.52 | 4,600 |
| 2016-06-17 | $11.38 | $11.45 | $11.32 | $11.41 | $11.41 | 8,000 |
| 2016-06-16 | $11.46 | $11.47 | $11.38 | $11.41 | $11.41 | 31,900 |
| 2016-06-15 | $11.45 | $11.49 | $11.37 | $11.46 | $11.46 | 11,500 |
| 2016-06-14 | $11.55 | $11.58 | $11.42 | $11.57 | $11.57 | 17,400 |
| 2016-06-13 | $11.51 | $11.66 | $11.45 | $11.47 | $11.47 | 37,000 |
| 2016-06-10 | $11.59 | $11.59 | $11.41 | $11.47 | $11.47 | 11,200 |
| 2016-06-09 | $11.59 | $11.61 | $11.52 | $11.59 | $11.59 | 5,300 |
| 2016-06-08 | $11.59 | $11.64 | $11.50 | $11.60 | $11.60 | 8,800 |
| 2016-06-07 | $11.65 | $11.65 | $11.52 | $11.56 | $11.56 | 19,500 |
| 2016-06-06 | $11.73 | $11.85 | $11.71 | $11.78 | $11.78 | 15,100 |
| 2016-06-03 | $11.88 | $11.89 | $11.78 | $11.83 | $11.83 | 5,500 |
| 2016-06-02 | $11.69 | $11.90 | $11.61 | $11.83 | $11.83 | 12,800 |
| 2016-06-01 | $11.71 | $11.87 | $11.69 | $11.86 | $11.86 | 6,600 |
| 2016-05-31 | $11.67 | $11.86 | $11.67 | $11.86 | $11.86 | 95,100 |
| 2016-05-27 | $11.78 | $11.82 | $11.74 | $11.78 | $11.78 | 7,800 |
| 2016-05-26 | $11.65 | $11.81 | $11.65 | $11.72 | $11.72 | 11,400 |
| 2016-05-25 | $11.85 | $11.96 | $11.76 | $11.77 | $11.77 | 24,600 |
| 2016-05-24 | $11.72 | $11.88 | $11.72 | $11.76 | $11.76 | 22,600 |
| 2016-05-23 | $11.36 | $11.68 | $11.32 | $11.65 | $11.65 | 91,500 |
| 2016-05-20 | $11.40 | $11.58 | $11.40 | $11.43 | $11.43 | 17,500 |
| 2016-05-19 | $11.33 | $11.42 | $11.32 | $11.32 | $11.32 | 16,400 |
| 2016-05-18 | $11.40 | $11.63 | $11.40 | $11.51 | $11.51 | 143,700 |
| 2016-05-17 | $11.41 | $11.53 | $11.40 | $11.51 | $11.51 | 68,300 |
| 2016-05-16 | $11.21 | $11.38 | $11.15 | $11.28 | $11.28 | 19,100 |
| 2016-05-13 | $11.40 | $11.43 | $11.26 | $11.30 | $11.30 | 15,300 |
| 2016-05-12 | $11.43 | $11.45 | $11.33 | $11.34 | $11.34 | 10,800 |
| 2016-05-11 | $11.43 | $11.50 | $11.38 | $11.43 | $11.43 | 11,800 |
| 2016-05-10 | $11.44 | $11.49 | $11.41 | $11.44 | $11.44 | 8,900 |
| 2016-05-09 | $11.34 | $11.46 | $11.34 | $11.42 | $11.42 | 19,400 |
| 2016-05-06 | $11.21 | $11.29 | $11.15 | $11.29 | $11.29 | 13,500 |
| 2016-05-05 | $11.24 | $11.39 | $11.21 | $11.25 | $11.25 | 27,300 |
| 2016-05-04 | $11.15 | $11.38 | $11.13 | $11.13 | $11.13 | 80,600 |
| 2016-05-03 | $11.21 | $11.34 | $11.19 | $11.31 | $11.31 | 36,200 |
| 2016-05-02 | $11.08 | $11.24 | $11.00 | $11.20 | $11.20 | 42,300 |
| 2016-04-29 | $10.81 | $11.18 | $10.81 | $11.05 | $11.05 | 10,500 |
| 2016-04-28 | $11.03 | $11.25 | $10.89 | $10.89 | $10.89 | 9,500 |
| 2016-04-27 | $10.82 | $11.26 | $10.82 | $11.03 | $11.03 | 10,200 |
| 2016-04-26 | $10.85 | $10.91 | $10.75 | $10.82 | $10.82 | 11,200 |
| 2016-04-25 | $10.72 | $10.80 | $10.71 | $10.76 | $10.76 | 10,000 |
| 2016-04-22 | $10.73 | $10.83 | $10.70 | $10.72 | $10.72 | 26,900 |
| 2016-04-21 | $10.81 | $10.86 | $10.77 | $10.77 | $10.77 | 13,100 |
| 2016-04-20 | $10.68 | $10.80 | $10.68 | $10.72 | $10.72 | 10,700 |
| 2016-04-19 | $10.73 | $10.77 | $10.68 | $10.74 | $10.74 | 13,400 |
| 2016-04-18 | $10.55 | $10.75 | $10.55 | $10.65 | $10.65 | 19,900 |
| 2016-04-15 | $10.68 | $10.91 | $10.59 | $10.61 | $10.61 | 41,700 |
| 2016-04-14 | $10.58 | $10.69 | $10.54 | $10.68 | $10.68 | 111,500 |
| 2016-04-13 | $10.66 | $10.66 | $10.53 | $10.64 | $10.64 | 10,200 |
| 2016-04-12 | $10.69 | $10.73 | $10.60 | $10.68 | $10.68 | 22,500 |
| 2016-04-11 | $10.69 | $10.74 | $10.60 | $10.61 | $10.61 | 32,300 |
| 2016-04-08 | $10.51 | $10.54 | $10.45 | $10.48 | $10.48 | 7,600 |
| 2016-04-07 | $10.53 | $10.57 | $10.51 | $10.52 | $10.52 | 13,500 |
| 2016-04-06 | $10.43 | $10.49 | $10.42 | $10.47 | $10.47 | 2,900 |
| 2016-04-05 | $10.45 | $10.48 | $10.38 | $10.39 | $10.39 | 10,400 |
| 2016-04-04 | $10.47 | $10.58 | $10.47 | $10.51 | $10.51 | 24,000 |
| 2016-04-01 | $10.41 | $10.44 | $10.38 | $10.40 | $10.40 | 6,800 |
| 2016-03-31 | $10.43 | $10.51 | $10.35 | $10.41 | $10.41 | 13,700 |
| 2016-03-30 | $10.30 | $10.39 | $10.24 | $10.34 | $10.34 | 20,100 |
| 2016-03-29 | $10.06 | $10.35 | $10.06 | $10.23 | $10.23 | 33,200 |
| 2016-03-28 | $10.07 | $10.11 | $9.94 | $10.04 | $10.04 | 20,700 |
| 2016-03-24 | $10.16 | $10.25 | $10.16 | $10.22 | $10.22 | 17,600 |
| 2016-03-23 | $10.46 | $10.46 | $10.22 | $10.23 | $10.23 | 17,200 |
| 2016-03-22 | $10.48 | $10.51 | $10.43 | $10.45 | $10.45 | 13,700 |
| 2016-03-21 | $10.71 | $10.75 | $10.46 | $10.52 | $10.52 | 35,700 |
| 2016-03-18 | $10.72 | $10.79 | $10.66 | $10.67 | $10.67 | 13,500 |
| 2016-03-17 | $10.67 | $10.72 | $10.53 | $10.66 | $10.66 | 27,700 |
| 2016-03-16 | $10.56 | $10.70 | $10.56 | $10.65 | $10.65 | 8,800 |
| 2016-03-15 | $10.74 | $10.74 | $10.49 | $10.50 | $10.50 | 18,900 |
| 2016-03-14 | $10.82 | $10.87 | $10.76 | $10.79 | $10.79 | 33,900 |
| 2016-03-11 | $10.45 | $10.72 | $10.45 | $10.63 | $10.63 | 12,500 |
| 2016-03-10 | $10.45 | $10.54 | $10.41 | $10.42 | $10.42 | 23,800 |
| 2016-03-09 | $10.44 | $10.59 | $10.44 | $10.54 | $10.54 | 11,500 |
| 2016-03-08 | $10.52 | $10.62 | $10.45 | $10.61 | $10.61 | 182,000 |
| 2016-03-07 | $10.56 | $10.68 | $10.56 | $10.67 | $10.67 | 27,600 |
| 2016-03-04 | $10.93 | $11.00 | $10.88 | $10.88 | $10.88 | 5,000 |
| 2016-03-03 | $10.93 | $11.03 | $10.89 | $10.93 | $10.93 | 18,400 |
| 2016-03-02 | $11.03 | $11.06 | $10.91 | $10.94 | $10.94 | 25,500 |
| 2016-03-01 | $10.77 | $11.47 | $10.77 | $11.25 | $11.25 | 63,800 |
| 2016-02-29 | $10.50 | $10.71 | $10.50 | $10.68 | $10.68 | 17,800 |
| 2016-02-26 | $10.61 | $10.68 | $10.56 | $10.68 | $10.68 | 51,700 |
| 2016-02-25 | $10.49 | $10.51 | $10.44 | $10.51 | $10.51 | 6,900 |
| 2016-02-24 | $10.33 | $10.56 | $10.32 | $10.56 | $10.56 | 34,700 |
| 2016-02-23 | $10.31 | $10.39 | $10.24 | $10.35 | $10.35 | 57,500 |
| 2016-02-22 | $10.38 | $10.47 | $10.31 | $10.36 | $10.36 | 93,200 |
| 2016-02-19 | $9.86 | $10.00 | $9.85 | $9.95 | $9.95 | 20,800 |
| 2016-02-18 | $9.90 | $9.96 | $9.75 | $9.96 | $9.96 | 63,300 |
| 2016-02-17 | $9.50 | $9.76 | $9.48 | $9.73 | $9.73 | 73,300 |
| 2016-02-16 | $9.42 | $9.55 | $9.42 | $9.51 | $9.51 | 14,900 |
| 2016-02-12 | $9.34 | $9.38 | $9.30 | $9.30 | $9.30 | 4,600 |
| 2016-02-11 | $9.23 | $9.27 | $9.17 | $9.27 | $9.27 | 10,500 |
| 2016-02-10 | $9.47 | $9.49 | $9.41 | $9.43 | $9.43 | 12,500 |
| 2016-02-09 | $9.45 | $9.47 | $9.33 | $9.35 | $9.35 | 13,700 |
| 2016-02-08 | $9.50 | $9.58 | $9.43 | $9.54 | $9.54 | 47,300 |
| 2016-02-05 | $9.77 | $9.77 | $9.62 | $9.63 | $9.63 | 21,400 |
| 2016-02-04 | $9.63 | $9.79 | $9.61 | $9.77 | $9.77 | 14,000 |
| 2016-02-03 | $9.71 | $9.76 | $9.59 | $9.66 | $9.66 | 41,400 |
| 2016-02-02 | $9.62 | $9.68 | $9.56 | $9.56 | $9.56 | 65,200 |
| 2016-02-01 | $9.21 | $9.31 | $9.14 | $9.31 | $9.31 | 17,400 |
| 2016-01-29 | $9.12 | $9.27 | $9.12 | $9.24 | $9.24 | 9,900 |
| 2016-01-28 | $8.95 | $9.14 | $8.90 | $9.07 | $9.07 | 14,200 |
| 2016-01-27 | $8.74 | $8.88 | $8.71 | $8.88 | $8.88 | 61,200 |
| 2016-01-26 | $8.79 | $8.87 | $8.73 | $8.85 | $8.85 | 11,300 |
| 2016-01-25 | $8.86 | $8.88 | $8.79 | $8.85 | $8.85 | 20,200 |
| 2016-01-22 | $8.94 | $8.99 | $8.91 | $8.97 | $8.97 | 18,500 |
| 2016-01-21 | $8.89 | $8.92 | $8.80 | $8.80 | $8.80 | 16,900 |
| 2016-01-20 | $8.73 | $9.03 | $8.57 | $9.02 | $9.02 | 40,500 |
| 2016-01-19 | $9.09 | $9.15 | $8.90 | $9.02 | $9.02 | 30,200 |
| 2016-01-15 | $9.11 | $9.28 | $9.01 | $9.20 | $9.20 | 36,800 |
| 2016-01-14 | $9.20 | $9.40 | $9.04 | $9.36 | $9.36 | 24,700 |
| 2016-01-13 | $9.65 | $9.66 | $9.31 | $9.35 | $9.35 | 21,500 |
| 2016-01-12 | $9.48 | $9.66 | $9.48 | $9.63 | $9.63 | 22,200 |
| 2016-01-11 | $9.71 | $9.74 | $9.32 | $9.41 | $9.41 | 50,300 |
| 2016-01-08 | $9.87 | $9.87 | $9.68 | $9.68 | $9.68 | 10,100 |
| 2016-01-07 | $9.92 | $9.93 | $9.82 | $9.83 | $9.83 | 18,300 |
| 2016-01-06 | $10.03 | $10.08 | $10.00 | $10.04 | $10.04 | 5,700 |
| 2016-01-05 | $10.06 | $10.11 | $10.00 | $10.03 | $10.03 | 20,100 |
| 2016-01-04 | $9.84 | $9.95 | $9.82 | $9.93 | $9.93 | 16,900 |
| 2015-12-31 | $10.00 | $10.04 | $9.74 | $9.80 | $9.80 | 25,100 |
| 2015-12-30 | $10.12 | $10.14 | $9.96 | $9.96 | $9.96 | 13,800 |
| 2015-12-29 | $10.22 | $10.25 | $10.18 | $10.21 | $10.21 | 31,900 |
| 2015-12-28 | $10.21 | $10.33 | $10.16 | $10.32 | $10.32 | 25,100 |
| 2015-12-24 | $10.20 | $10.32 | $10.18 | $10.31 | $10.31 | 18,600 |
| 2015-12-23 | $10.27 | $10.39 | $10.23 | $10.35 | $10.35 | 56,400 |
| 2015-12-22 | $10.44 | $10.44 | $10.34 | $10.43 | $10.43 | 10,900 |
| 2015-12-21 | $10.46 | $10.58 | $10.41 | $10.58 | $10.58 | 17,100 |
| 2015-12-18 | $10.53 | $10.53 | $10.34 | $10.34 | $10.34 | 26,200 |
| 2015-12-17 | $10.69 | $10.76 | $10.51 | $10.51 | $10.51 | 15,600 |
| 2015-12-16 | $10.50 | $10.62 | $10.47 | $10.62 | $10.62 | 36,900 |
| 2015-12-15 | $10.53 | $10.54 | $10.36 | $10.42 | $10.42 | 53,300 |
| 2015-12-14 | $10.68 | $10.75 | $10.56 | $10.65 | $10.65 | 28,200 |
| 2015-12-11 | $10.91 | $11.02 | $10.81 | $10.84 | $10.84 | 19,100 |
| 2015-12-10 | $11.00 | $11.08 | $10.96 | $11.04 | $11.04 | 31,400 |
| 2015-12-09 | $10.92 | $11.20 | $10.92 | $11.05 | $11.05 | 128,900 |
| 2015-12-08 | $10.74 | $10.88 | $10.72 | $10.82 | $10.82 | 9,100 |
| 2015-12-07 | $10.80 | $10.80 | $10.69 | $10.79 | $10.79 | 5,100 |
| 2015-12-04 | $10.65 | $10.80 | $10.65 | $10.80 | $10.80 | 32,100 |
| 2015-12-03 | $10.61 | $10.81 | $10.44 | $10.60 | $10.60 | 36,700 |
| 2015-12-02 | $10.61 | $10.79 | $10.47 | $10.52 | $10.52 | 78,500 |
| 2015-12-01 | $10.53 | $10.60 | $10.52 | $10.57 | $10.57 | 15,000 |
| 2015-11-30 | $10.57 | $10.57 | $10.42 | $10.55 | $10.55 | 13,400 |
| 2015-11-27 | $10.72 | $10.72 | $10.60 | $10.64 | $10.64 | 2,900 |
| 2015-11-25 | $10.91 | $10.94 | $10.75 | $10.82 | $10.82 | 12,200 |
| 2015-11-24 | $10.78 | $10.80 | $10.68 | $10.72 | $10.72 | 9,900 |
| 2015-11-23 | $11.00 | $11.01 | $10.90 | $10.90 | $10.90 | 16,200 |
| 2015-11-20 | $10.97 | $11.00 | $10.52 | $10.97 | $10.97 | 4,200 |
| 2015-11-19 | $10.98 | $11.00 | $10.92 | $10.96 | $10.96 | 12,300 |
| 2015-11-18 | $10.94 | $10.94 | $10.81 | $10.86 | $10.86 | 13,600 |
| 2015-11-17 | $10.72 | $10.77 | $10.63 | $10.72 | $10.72 | 10,700 |
| 2015-11-16 | $10.63 | $10.65 | $10.50 | $10.64 | $10.64 | 6,100 |
| 2015-11-13 | $10.71 | $10.73 | $10.58 | $10.58 | $10.58 | 20,900 |
| 2015-11-12 | $10.74 | $10.79 | $10.70 | $10.70 | $10.70 | 8,900 |
| 2015-11-11 | $10.93 | $10.93 | $10.73 | $10.76 | $10.76 | 12,100 |
| 2015-11-10 | $10.75 | $10.90 | $10.71 | $10.82 | $10.82 | 12,500 |
| 2015-11-09 | $10.87 | $10.97 | $10.75 | $10.87 | $10.87 | 16,500 |
| 2015-11-06 | $10.79 | $10.90 | $10.71 | $10.86 | $10.86 | 10,300 |
| 2015-11-05 | $10.86 | $10.92 | $10.77 | $10.83 | $10.83 | 10,400 |
| 2015-11-04 | $10.84 | $10.90 | $10.75 | $10.77 | $10.77 | 26,900 |
| 2015-11-03 | $10.49 | $10.75 | $10.49 | $10.64 | $10.64 | 35,100 |
| 2015-11-02 | $10.41 | $10.55 | $10.39 | $10.44 | $10.44 | 49,500 |
| 2015-10-30 | $10.30 | $10.30 | $10.14 | $10.29 | $10.29 | 15,900 |
| 2015-10-29 | $10.37 | $10.46 | $10.24 | $10.24 | $10.24 | 44,800 |
| 2015-10-28 | $10.37 | $10.51 | $10.24 | $10.30 | $10.30 | 72,200 |
| 2015-10-27 | $10.14 | $10.23 | $10.00 | $10.20 | $10.20 | 21,900 |
| 2015-10-26 | $10.20 | $10.20 | $10.00 | $10.14 | $10.14 | 36,000 |
| 2015-10-23 | $10.09 | $10.33 | $10.03 | $10.29 | $10.29 | 23,500 |
| 2015-10-22 | $10.17 | $10.19 | $9.90 | $9.97 | $9.97 | 55,000 |
| 2015-10-21 | $10.55 | $10.56 | $9.96 | $10.19 | $10.19 | 81,000 |
| 2015-10-20 | $10.45 | $10.58 | $10.29 | $10.40 | $10.40 | 25,900 |
| 2015-10-19 | $10.38 | $10.45 | $10.30 | $10.45 | $10.45 | 20,800 |
| 2015-10-16 | $10.32 | $10.45 | $10.32 | $10.39 | $10.39 | 11,600 |
| 2015-10-15 | $10.19 | $10.38 | $10.18 | $10.28 | $10.28 | 5,300 |
| 2015-10-14 | $10.09 | $10.36 | $10.09 | $10.24 | $10.24 | 5,100 |
| 2015-10-13 | $10.12 | $10.26 | $10.08 | $10.11 | $10.11 | 6,200 |
| 2015-10-12 | $10.40 | $10.44 | $10.13 | $10.28 | $10.28 | 10,500 |
| 2015-10-09 | $10.32 | $10.45 | $10.08 | $10.35 | $10.35 | 81,400 |
| 2015-10-08 | $10.41 | $10.49 | $10.33 | $10.46 | $10.46 | 36,400 |
| 2015-10-07 | $10.09 | $10.60 | $10.09 | $10.48 | $10.48 | 40,800 |
| 2015-10-06 | $10.11 | $10.12 | $9.85 | $9.90 | $9.90 | 39,200 |
| 2015-10-05 | $9.99 | $10.27 | $9.87 | $10.09 | $10.09 | 14,600 |
| 2015-10-02 | $9.55 | $10.01 | $9.55 | $9.96 | $9.96 | 7,900 |
| 2015-10-01 | $9.66 | $9.72 | $9.61 | $9.68 | $9.68 | 8,700 |
| 2015-09-30 | $9.77 | $9.98 | $9.60 | $9.62 | $9.62 | 12,700 |
| 2015-09-29 | $9.58 | $9.65 | $9.58 | $9.63 | $9.63 | 3,500 |
| 2015-09-28 | $9.90 | $9.90 | $9.43 | $9.56 | $9.56 | 39,900 |
| 2015-09-25 | $10.20 | $10.32 | $9.86 | $9.88 | $9.88 | 11,000 |
| 2015-09-24 | $10.07 | $10.20 | $9.91 | $10.09 | $10.09 | 21,100 |
| 2015-09-23 | $10.19 | $11.16 | $9.89 | $10.10 | $10.10 | 18,100 |
| 2015-09-22 | $10.45 | $10.45 | $10.16 | $10.22 | $10.22 | 9,900 |
| 2015-09-21 | $10.26 | $10.60 | $10.26 | $10.53 | $10.53 | 29,400 |
| 2015-09-18 | $10.21 | $10.28 | $10.00 | $10.24 | $10.24 | 45,700 |
| 2015-09-17 | $10.38 | $10.43 | $10.28 | $10.29 | $10.29 | 31,700 |
| 2015-09-16 | $10.47 | $10.51 | $10.38 | $10.39 | $10.39 | 26,100 |
| 2015-09-15 | $10.43 | $10.58 | $10.40 | $10.44 | $10.44 | 108,800 |
| 2015-09-14 | $10.50 | $10.54 | $10.36 | $10.38 | $10.38 | 28,900 |
| 2015-09-11 | $10.63 | $10.64 | $10.46 | $10.51 | $10.51 | 64,000 |
| 2015-09-10 | $10.90 | $10.92 | $10.60 | $10.61 | $10.61 | 42,500 |
| 2015-09-09 | $11.10 | $11.10 | $10.85 | $10.85 | $10.85 | 19,000 |
| 2015-09-08 | $10.94 | $10.97 | $10.82 | $10.88 | $10.88 | 20,700 |
Nova Ltd (NVMI) News Headlines
Recent Nova Ltd (NVMI) News
Similar Companies to Nova Ltd (NVMI) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |