Orthofix Medical Inc (OFIX) Exchange: NASDAQ
Data as of April 19, 2024
$13.32 ($-0.63) -4.52%
Orthofix Medical Inc - Daily Information
Click for more stock information on Orthofix Medical Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.76 |
| Previous Close | $13.32 |
| High | $13.80 |
| Low | $13.24 |
| Adjusted Open | $13.76 |
| Previous Adjusted Close | $13.32 |
| Adjusted High | $13.80 |
| Adjusted Low | $13.24 |
About Orthofix Medical Inc (OFIX)
Orthofix Medical Inc., or OFIX, is a global medical device company that is focused on providing musculoskeletal therapeutic products. Founded in 1991 and headquartered in Lewisville, Texas, the company designs, manufactures and distributes medical devices, orthopedic bracing products, and biologic products used to treat musculoskeletal dysfunction, deformity, and trauma. The company's products are distributed through various sales entities in seven different countries - the United States, Canada, the United Kingdom, Germany, Norway, Mexico, and Brazil. Orthofix has experienced significant growth over the past few years, increasing revenues by 64% in 2019 compared to 2017, and operates through four business segments, including Musculoskeletal Fixation and Recovery, Regenerative Technologies, Biologics, and Bracing and VASCULAR Solutions. Orthofix offers products and services for acute and trauma care, sports medicine, spine and orthopedic, and biologics and surgery.
Invest in Orthofix Medical Inc (OFIX)
Historical Stock Data for Orthofix Medical Inc (OFIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.76 | $13.80 | $13.24 | $13.32 | $13.32 | 309,399 |
| 2024-04-11 | $13.88 | $14.13 | $13.60 | $13.95 | $13.95 | 147,632 |
| 2024-04-10 | $14.06 | $14.18 | $13.56 | $13.65 | $13.65 | 225,373 |
| 2024-04-09 | $14.33 | $14.67 | $14.16 | $14.64 | $14.64 | 227,682 |
| 2024-04-08 | $14.31 | $14.35 | $14.16 | $14.26 | $14.26 | 137,513 |
| 2024-04-05 | $14.09 | $14.32 | $13.99 | $14.23 | $14.23 | 193,376 |
| 2024-04-04 | $14.02 | $14.37 | $13.87 | $14.19 | $14.19 | 203,445 |
| 2024-04-03 | $13.46 | $13.99 | $13.46 | $13.86 | $13.86 | 170,787 |
| 2024-04-02 | $13.76 | $13.76 | $13.46 | $13.50 | $13.50 | 310,049 |
| 2024-04-01 | $14.60 | $14.60 | $13.80 | $14.06 | $14.06 | 324,261 |
| 2024-03-28 | $14.15 | $14.76 | $14.15 | $14.52 | $14.52 | 248,060 |
| 2024-03-27 | $13.73 | $14.29 | $13.73 | $14.29 | $14.29 | 211,391 |
| 2024-03-26 | $13.70 | $13.74 | $13.48 | $13.62 | $13.62 | 199,545 |
| 2024-03-25 | $13.72 | $13.81 | $13.45 | $13.56 | $13.56 | 167,374 |
| 2024-03-22 | $14.18 | $14.18 | $13.38 | $13.43 | $13.43 | 465,781 |
| 2024-03-21 | $14.20 | $14.29 | $14.04 | $14.06 | $14.06 | 257,106 |
| 2024-03-20 | $13.78 | $14.20 | $13.72 | $14.06 | $14.06 | 222,528 |
| 2024-03-19 | $13.44 | $13.90 | $13.14 | $13.88 | $13.88 | 286,940 |
| 2024-03-18 | $13.80 | $13.89 | $13.31 | $13.31 | $13.31 | 328,538 |
| 2024-03-15 | $13.67 | $13.80 | $13.05 | $13.74 | $13.74 | 951,017 |
| 2024-03-14 | $14.35 | $14.35 | $13.71 | $13.82 | $13.82 | 365,808 |
| 2024-03-13 | $13.94 | $14.42 | $13.94 | $14.29 | $14.29 | 292,053 |
| 2024-03-12 | $14.26 | $14.26 | $13.85 | $14.05 | $14.05 | 387,239 |
| 2024-03-11 | $14.00 | $14.36 | $13.96 | $14.30 | $14.30 | 357,366 |
| 2024-03-08 | $14.51 | $14.55 | $13.87 | $14.00 | $14.00 | 362,968 |
| 2024-03-07 | $14.24 | $14.56 | $13.97 | $14.34 | $14.34 | 397,144 |
| 2024-03-06 | $13.00 | $14.42 | $13.00 | $14.13 | $14.13 | 709,299 |
| 2024-03-05 | $12.99 | $13.13 | $12.75 | $13.00 | $13.00 | 529,578 |
| 2024-03-04 | $12.93 | $13.33 | $12.82 | $13.07 | $13.07 | 466,485 |
| 2024-03-01 | $13.11 | $13.11 | $12.82 | $13.00 | $13.00 | 471,272 |
| 2024-02-29 | $13.24 | $13.24 | $12.77 | $13.06 | $13.06 | 437,735 |
| 2024-02-28 | $13.51 | $13.51 | $13.06 | $13.10 | $13.10 | 359,067 |
| 2024-02-27 | $13.54 | $13.75 | $13.42 | $13.67 | $13.67 | 332,328 |
| 2024-02-26 | $13.56 | $13.79 | $13.35 | $13.46 | $13.46 | 462,740 |
| 2024-02-23 | $13.54 | $13.69 | $13.17 | $13.65 | $13.65 | 419,664 |
| 2024-02-22 | $13.61 | $13.78 | $13.31 | $13.43 | $13.43 | 212,789 |
| 2024-02-21 | $13.64 | $13.67 | $13.38 | $13.62 | $13.62 | 423,275 |
| 2024-02-20 | $13.67 | $13.84 | $13.63 | $13.76 | $13.76 | 359,937 |
| 2024-02-16 | $14.07 | $14.16 | $13.78 | $13.79 | $13.79 | 447,753 |
| 2024-02-15 | $14.08 | $14.25 | $13.97 | $14.23 | $14.23 | 399,188 |
| 2024-02-14 | $13.98 | $14.05 | $13.64 | $14.00 | $14.00 | 323,443 |
| 2024-02-13 | $14.11 | $14.15 | $13.36 | $13.53 | $13.53 | 627,477 |
| 2024-02-12 | $14.34 | $14.62 | $14.34 | $14.40 | $14.40 | 460,775 |
| 2024-02-09 | $14.59 | $14.68 | $14.37 | $14.42 | $14.42 | 236,661 |
| 2024-02-08 | $14.28 | $14.56 | $14.28 | $14.55 | $14.55 | 704,525 |
| 2024-02-07 | $14.47 | $14.54 | $14.24 | $14.37 | $14.37 | 243,221 |
| 2024-02-06 | $13.92 | $14.44 | $13.92 | $14.43 | $14.43 | 257,096 |
| 2024-02-05 | $14.03 | $14.09 | $13.77 | $14.01 | $14.01 | 752,240 |
| 2024-02-02 | $14.11 | $14.28 | $13.88 | $14.11 | $14.11 | 223,196 |
| 2024-02-01 | $13.88 | $14.29 | $13.88 | $14.27 | $14.27 | 255,700 |
| 2024-01-31 | $14.21 | $14.47 | $13.87 | $13.89 | $13.89 | 222,883 |
| 2024-01-30 | $14.51 | $14.58 | $14.02 | $14.14 | $14.14 | 266,934 |
| 2024-01-29 | $14.37 | $14.79 | $14.30 | $14.62 | $14.62 | 654,287 |
| 2024-01-26 | $14.55 | $14.78 | $14.36 | $14.44 | $14.44 | 265,977 |
| 2024-01-25 | $14.28 | $14.58 | $14.16 | $14.55 | $14.55 | 251,138 |
| 2024-01-24 | $14.24 | $14.31 | $13.93 | $14.02 | $14.02 | 264,548 |
| 2024-01-23 | $14.48 | $14.54 | $13.85 | $14.00 | $14.00 | 285,659 |
| 2024-01-22 | $14.08 | $14.28 | $13.96 | $14.14 | $14.14 | 452,946 |
| 2024-01-19 | $13.35 | $13.52 | $13.08 | $13.51 | $13.51 | 243,570 |
| 2024-01-18 | $13.32 | $13.38 | $13.19 | $13.25 | $13.25 | 258,275 |
| 2024-01-17 | $13.26 | $13.53 | $13.09 | $13.30 | $13.30 | 500,443 |
| 2024-01-16 | $13.41 | $13.63 | $13.09 | $13.60 | $13.60 | 735,587 |
| 2024-01-12 | $14.24 | $14.32 | $13.59 | $13.65 | $13.65 | 280,349 |
| 2024-01-11 | $14.11 | $14.29 | $13.72 | $14.10 | $14.10 | 597,076 |
| 2024-01-10 | $14.64 | $14.90 | $14.03 | $14.18 | $14.18 | 1,212,665 |
| 2024-01-09 | $14.00 | $14.82 | $13.55 | $14.59 | $14.59 | 973,185 |
| 2024-01-08 | $12.61 | $13.59 | $12.61 | $13.29 | $13.29 | 1,147,627 |
| 2024-01-05 | $12.92 | $13.17 | $12.38 | $12.67 | $12.67 | 635,069 |
| 2024-01-04 | $13.05 | $13.15 | $12.84 | $13.01 | $13.01 | 624,290 |
| 2024-01-03 | $12.82 | $13.29 | $12.67 | $12.96 | $12.96 | 856,953 |
| 2024-01-02 | $13.39 | $13.57 | $12.96 | $13.13 | $13.13 | 390,209 |
| 2023-12-29 | $13.80 | $13.98 | $13.46 | $13.48 | $13.48 | 680,924 |
| 2023-12-28 | $13.51 | $14.10 | $13.51 | $13.87 | $13.87 | 1,159,439 |
| 2023-12-27 | $13.82 | $14.12 | $13.62 | $13.83 | $13.83 | 1,188,227 |
| 2023-12-26 | $14.21 | $14.22 | $13.64 | $13.78 | $13.78 | 1,111,710 |
| 2023-12-22 | $13.90 | $14.39 | $13.79 | $14.21 | $14.21 | 991,725 |
| 2023-12-21 | $13.64 | $13.99 | $13.59 | $13.89 | $13.89 | 1,023,766 |
| 2023-12-20 | $13.43 | $14.06 | $13.05 | $13.40 | $13.40 | 1,534,145 |
| 2023-12-19 | $13.09 | $13.48 | $13.09 | $13.40 | $13.40 | 1,133,671 |
| 2023-12-18 | $12.33 | $13.25 | $12.05 | $13.06 | $13.06 | 1,371,671 |
| 2023-12-15 | $12.51 | $12.56 | $11.86 | $12.12 | $12.12 | 7,452,315 |
| 2023-12-14 | $12.30 | $12.80 | $12.08 | $12.37 | $12.37 | 1,231,119 |
| 2023-12-13 | $11.62 | $12.06 | $11.17 | $12.04 | $12.04 | 571,895 |
| 2023-12-12 | $11.66 | $11.70 | $11.40 | $11.68 | $11.68 | 692,781 |
| 2023-12-11 | $11.80 | $12.02 | $11.61 | $11.68 | $11.68 | 963,298 |
| 2023-12-08 | $11.37 | $11.89 | $11.21 | $11.76 | $11.76 | 755,123 |
| 2023-12-07 | $10.98 | $11.37 | $10.75 | $11.37 | $11.37 | 658,866 |
| 2023-12-06 | $10.55 | $11.04 | $10.46 | $10.83 | $10.83 | 640,679 |
| 2023-12-05 | $10.82 | $11.19 | $10.38 | $10.45 | $10.45 | 615,837 |
| 2023-12-04 | $10.43 | $11.33 | $10.28 | $10.79 | $10.79 | 1,674,776 |
| 2023-12-01 | $11.01 | $11.20 | $10.63 | $11.12 | $11.12 | 691,039 |
| 2023-11-30 | $11.38 | $11.41 | $11.03 | $11.05 | $11.05 | 628,924 |
| 2023-11-29 | $11.32 | $11.58 | $11.25 | $11.26 | $11.26 | 566,283 |
| 2023-11-28 | $11.65 | $11.96 | $11.16 | $11.23 | $11.23 | 822,616 |
| 2023-11-27 | $11.46 | $11.71 | $11.29 | $11.65 | $11.65 | 664,089 |
| 2023-11-24 | $11.34 | $11.53 | $11.27 | $11.45 | $11.45 | 231,310 |
| 2023-11-22 | $11.31 | $11.64 | $11.16 | $11.33 | $11.33 | 380,480 |
| 2023-11-21 | $10.79 | $11.24 | $10.52 | $11.19 | $11.19 | 458,681 |
| 2023-11-20 | $10.53 | $10.89 | $10.40 | $10.82 | $10.82 | 3,083,995 |
| 2023-11-17 | $10.56 | $10.82 | $10.36 | $10.49 | $10.49 | 349,229 |
| 2023-11-16 | $10.61 | $10.72 | $10.18 | $10.39 | $10.39 | 424,532 |
| 2023-11-15 | $10.52 | $10.78 | $10.40 | $10.72 | $10.72 | 485,877 |
| 2023-11-14 | $10.13 | $10.52 | $9.88 | $10.47 | $10.47 | 569,260 |
| 2023-11-13 | $10.03 | $10.15 | $9.58 | $9.69 | $9.69 | 894,482 |
| 2023-11-10 | $10.84 | $10.87 | $9.70 | $10.00 | $10.00 | 1,027,623 |
| 2023-11-09 | $10.73 | $11.45 | $10.55 | $10.63 | $10.63 | 1,068,235 |
| 2023-11-08 | $12.05 | $12.23 | $11.65 | $11.86 | $11.86 | 472,138 |
| 2023-11-07 | $12.35 | $12.49 | $12.10 | $12.15 | $12.15 | 412,060 |
| 2023-11-06 | $12.33 | $12.52 | $12.18 | $12.33 | $12.33 | 286,077 |
| 2023-11-03 | $11.99 | $12.46 | $11.99 | $12.28 | $12.28 | 301,857 |
| 2023-11-02 | $11.30 | $11.85 | $11.30 | $11.69 | $11.69 | 315,898 |
| 2023-11-01 | $11.09 | $11.15 | $10.86 | $11.03 | $11.03 | 209,925 |
| 2023-10-31 | $11.07 | $11.21 | $10.70 | $11.04 | $11.04 | 435,333 |
| 2023-10-30 | $10.86 | $11.06 | $10.63 | $11.03 | $11.03 | 679,346 |
| 2023-10-27 | $10.77 | $10.92 | $10.62 | $10.74 | $10.74 | 614,700 |
| 2023-10-26 | $10.78 | $10.87 | $10.59 | $10.63 | $10.63 | 778,444 |
| 2023-10-25 | $11.64 | $11.91 | $10.90 | $10.91 | $10.91 | 863,143 |
| 2023-10-24 | $11.32 | $12.15 | $11.32 | $11.78 | $11.78 | 1,237,003 |
| 2023-10-23 | $10.91 | $11.83 | $10.70 | $11.31 | $11.31 | 1,458,300 |
| 2023-10-20 | $11.49 | $11.49 | $10.99 | $10.99 | $10.99 | 866,753 |
| 2023-10-19 | $12.38 | $12.43 | $11.49 | $11.59 | $11.59 | 757,662 |
| 2023-10-18 | $13.00 | $13.15 | $12.18 | $12.20 | $12.20 | 1,141,141 |
| 2023-10-17 | $13.00 | $13.43 | $12.74 | $13.07 | $13.07 | 452,511 |
| 2023-10-16 | $12.42 | $13.09 | $12.31 | $13.05 | $13.05 | 2,059,188 |
| 2023-10-13 | $12.00 | $12.63 | $11.70 | $12.43 | $12.43 | 1,378,706 |
| 2023-10-12 | $11.30 | $11.97 | $11.22 | $11.96 | $11.96 | 1,468,369 |
| 2023-10-11 | $11.00 | $11.25 | $10.54 | $11.24 | $11.24 | 748,591 |
| 2023-10-10 | $11.16 | $11.48 | $11.01 | $11.10 | $11.10 | 567,168 |
| 2023-10-09 | $11.56 | $11.56 | $11.05 | $11.16 | $11.16 | 596,306 |
| 2023-10-06 | $11.63 | $11.85 | $11.39 | $11.57 | $11.57 | 596,952 |
| 2023-10-05 | $12.34 | $12.48 | $11.48 | $11.78 | $11.78 | 614,664 |
| 2023-10-04 | $12.64 | $12.71 | $12.22 | $12.36 | $12.36 | 404,864 |
| 2023-10-03 | $12.64 | $12.84 | $12.40 | $12.71 | $12.71 | 310,005 |
| 2023-10-02 | $12.81 | $12.85 | $12.53 | $12.72 | $12.72 | 432,481 |
| 2023-09-29 | $13.06 | $13.11 | $12.80 | $12.86 | $12.86 | 452,642 |
| 2023-09-28 | $12.62 | $12.97 | $12.50 | $12.94 | $12.94 | 539,919 |
| 2023-09-27 | $12.48 | $12.74 | $12.25 | $12.61 | $12.61 | 465,790 |
| 2023-09-26 | $12.59 | $12.78 | $12.38 | $12.40 | $12.40 | 588,726 |
| 2023-09-25 | $12.47 | $12.70 | $12.36 | $12.69 | $12.69 | 414,350 |
| 2023-09-22 | $12.72 | $12.84 | $12.26 | $12.50 | $12.50 | 525,413 |
| 2023-09-21 | $12.66 | $12.95 | $12.42 | $12.70 | $12.70 | 566,885 |
| 2023-09-20 | $12.88 | $13.13 | $12.68 | $12.73 | $12.73 | 556,199 |
| 2023-09-19 | $13.08 | $13.22 | $12.83 | $12.88 | $12.88 | 533,396 |
| 2023-09-18 | $13.00 | $13.40 | $12.84 | $13.11 | $13.11 | 755,532 |
| 2023-09-15 | $13.28 | $13.82 | $12.95 | $13.03 | $13.03 | 1,339,893 |
| 2023-09-14 | $13.32 | $13.67 | $12.99 | $13.17 | $13.17 | 713,456 |
| 2023-09-13 | $13.06 | $13.64 | $12.82 | $13.20 | $13.20 | 1,618,812 |
| 2023-09-12 | $14.61 | $15.32 | $12.93 | $13.01 | $13.01 | 5,528,626 |
| 2023-09-11 | $18.55 | $18.81 | $18.47 | $18.63 | $18.63 | 118,620 |
| 2023-09-08 | $18.69 | $18.69 | $18.07 | $18.37 | $18.37 | 161,138 |
| 2023-09-07 | $19.51 | $19.51 | $18.50 | $18.76 | $18.76 | 329,374 |
| 2023-09-06 | $20.16 | $20.63 | $19.47 | $19.55 | $19.55 | 183,990 |
| 2023-09-05 | $21.15 | $21.15 | $20.11 | $20.16 | $20.16 | 288,983 |
| 2023-09-01 | $21.41 | $21.58 | $21.05 | $21.28 | $21.28 | 169,683 |
| 2023-08-31 | $21.41 | $21.60 | $21.00 | $21.16 | $21.16 | 236,424 |
| 2023-08-30 | $20.71 | $21.43 | $20.56 | $21.36 | $21.36 | 215,449 |
| 2023-08-29 | $20.58 | $21.06 | $20.41 | $20.79 | $20.79 | 243,007 |
| 2023-08-28 | $19.52 | $20.67 | $19.52 | $20.51 | $20.51 | 663,486 |
| 2023-08-25 | $19.41 | $19.75 | $19.22 | $19.49 | $19.49 | 205,995 |
| 2023-08-24 | $18.79 | $19.49 | $18.63 | $19.41 | $19.41 | 228,094 |
| 2023-08-23 | $18.60 | $19.13 | $18.34 | $18.90 | $18.90 | 153,260 |
| 2023-08-22 | $18.59 | $18.80 | $18.39 | $18.46 | $18.46 | 546,436 |
| 2023-08-21 | $18.23 | $18.74 | $18.20 | $18.52 | $18.52 | 207,845 |
| 2023-08-18 | $18.18 | $18.52 | $18.18 | $18.23 | $18.23 | 106,112 |
| 2023-08-17 | $18.40 | $18.44 | $18.12 | $18.37 | $18.37 | 170,610 |
| 2023-08-16 | $18.75 | $18.89 | $18.16 | $18.32 | $18.32 | 265,397 |
| 2023-08-15 | $18.58 | $18.89 | $18.33 | $18.81 | $18.81 | 129,062 |
| 2023-08-14 | $19.76 | $19.76 | $18.65 | $18.80 | $18.80 | 212,412 |
| 2023-08-11 | $19.93 | $20.14 | $19.80 | $19.92 | $19.92 | 95,354 |
| 2023-08-10 | $20.19 | $20.55 | $19.80 | $20.00 | $20.00 | 179,459 |
| 2023-08-09 | $20.00 | $21.02 | $19.53 | $20.35 | $20.35 | 508,235 |
| 2023-08-08 | $18.31 | $18.31 | $17.48 | $17.96 | $17.96 | 314,712 |
| 2023-08-07 | $18.40 | $18.62 | $18.25 | $18.52 | $18.52 | 472,389 |
| 2023-08-04 | $18.99 | $18.99 | $18.36 | $18.44 | $18.44 | 126,397 |
| 2023-08-03 | $19.37 | $19.37 | $18.85 | $18.97 | $18.97 | 786,439 |
| 2023-08-02 | $19.56 | $19.73 | $18.94 | $19.46 | $19.46 | 135,385 |
| 2023-08-01 | $19.55 | $19.85 | $19.49 | $19.82 | $19.82 | 102,443 |
| 2023-07-31 | $19.37 | $19.91 | $19.33 | $19.69 | $19.69 | 152,710 |
| 2023-07-28 | $19.70 | $19.87 | $19.12 | $19.34 | $19.34 | 91,555 |
| 2023-07-27 | $19.77 | $19.83 | $19.40 | $19.56 | $19.56 | 100,814 |
| 2023-07-26 | $19.60 | $20.00 | $19.51 | $19.61 | $19.61 | 128,947 |
| 2023-07-25 | $19.78 | $20.87 | $19.38 | $19.73 | $19.73 | 167,800 |
| 2023-07-24 | $20.70 | $20.88 | $19.63 | $19.98 | $19.98 | 119,950 |
| 2023-07-21 | $20.72 | $20.83 | $20.49 | $20.71 | $20.71 | 215,567 |
| 2023-07-20 | $21.22 | $21.22 | $20.58 | $20.68 | $20.68 | 125,172 |
| 2023-07-19 | $21.04 | $21.49 | $20.89 | $21.07 | $21.07 | 208,224 |
| 2023-07-18 | $20.76 | $21.05 | $20.34 | $20.65 | $20.65 | 221,200 |
| 2023-07-17 | $20.57 | $20.90 | $20.40 | $20.78 | $20.78 | 129,568 |
| 2023-07-14 | $20.65 | $20.81 | $20.42 | $20.62 | $20.62 | 154,645 |
| 2023-07-13 | $20.07 | $20.81 | $20.07 | $20.66 | $20.66 | 192,678 |
| 2023-07-12 | $20.12 | $20.32 | $19.83 | $20.19 | $20.19 | 347,117 |
| 2023-07-11 | $18.52 | $19.82 | $18.43 | $19.78 | $19.78 | 360,180 |
| 2023-07-10 | $17.79 | $18.47 | $17.79 | $18.43 | $18.43 | 188,231 |
| 2023-07-07 | $17.50 | $17.95 | $17.48 | $17.84 | $17.84 | 94,774 |
| 2023-07-06 | $17.32 | $17.48 | $16.84 | $17.40 | $17.40 | 200,679 |
| 2023-07-05 | $18.05 | $18.05 | $17.31 | $17.51 | $17.51 | 301,228 |
| 2023-07-03 | $18.00 | $18.27 | $17.87 | $18.07 | $18.07 | 83,443 |
| 2023-06-30 | $18.34 | $18.67 | $18.05 | $18.06 | $18.06 | 146,424 |
| 2023-06-29 | $18.12 | $18.58 | $18.05 | $18.26 | $18.26 | 116,771 |
| 2023-06-28 | $18.65 | $18.73 | $18.07 | $18.10 | $18.10 | 126,938 |
| 2023-06-27 | $18.12 | $18.75 | $17.82 | $18.56 | $18.56 | 282,033 |
| 2023-06-26 | $18.36 | $18.55 | $17.99 | $18.03 | $18.03 | 234,637 |
| 2023-06-23 | $18.80 | $19.16 | $18.19 | $18.39 | $18.39 | 455,966 |
| 2023-06-22 | $19.66 | $19.66 | $19.02 | $19.03 | $19.03 | 212,642 |
| 2023-06-21 | $19.62 | $19.95 | $19.46 | $19.67 | $19.67 | 129,896 |
| 2023-06-20 | $19.56 | $19.86 | $19.21 | $19.71 | $19.71 | 201,571 |
| 2023-06-16 | $19.25 | $19.76 | $19.04 | $19.68 | $19.68 | 572,735 |
| 2023-06-15 | $18.63 | $18.84 | $18.38 | $18.80 | $18.80 | 221,427 |
| 2023-06-14 | $18.88 | $19.66 | $18.58 | $18.64 | $18.64 | 223,894 |
| 2023-06-13 | $18.87 | $19.24 | $18.70 | $18.72 | $18.72 | 246,182 |
| 2023-06-12 | $19.05 | $19.20 | $18.77 | $18.87 | $18.87 | 149,536 |
| 2023-06-09 | $19.86 | $19.86 | $18.83 | $19.06 | $19.06 | 246,425 |
| 2023-06-08 | $19.91 | $20.08 | $19.52 | $19.86 | $19.86 | 156,822 |
| 2023-06-07 | $19.92 | $20.38 | $19.66 | $19.94 | $19.94 | 222,023 |
| 2023-06-06 | $19.70 | $20.28 | $19.56 | $19.72 | $19.72 | 188,404 |
| 2023-06-05 | $19.65 | $19.74 | $18.93 | $19.68 | $19.68 | 292,620 |
| 2023-06-02 | $19.10 | $19.96 | $18.97 | $19.89 | $19.89 | 223,396 |
| 2023-06-01 | $18.73 | $18.95 | $18.33 | $18.78 | $18.78 | 178,727 |
| 2023-05-31 | $18.55 | $18.77 | $18.26 | $18.69 | $18.69 | 281,001 |
| 2023-05-30 | $18.85 | $18.91 | $18.17 | $18.67 | $18.67 | 206,244 |
| 2023-05-26 | $18.94 | $19.12 | $18.41 | $18.86 | $18.86 | 161,286 |
| 2023-05-25 | $18.71 | $18.97 | $18.00 | $18.94 | $18.94 | 303,187 |
| 2023-05-24 | $19.39 | $19.39 | $18.49 | $18.79 | $18.79 | 250,274 |
| 2023-05-23 | $20.23 | $20.55 | $19.32 | $19.48 | $19.48 | 233,903 |
| 2023-05-22 | $19.92 | $20.65 | $19.90 | $20.31 | $20.31 | 373,142 |
| 2023-05-19 | $19.83 | $19.94 | $19.46 | $19.87 | $19.87 | 298,157 |
| 2023-05-18 | $18.80 | $19.62 | $18.65 | $19.56 | $19.56 | 255,445 |
| 2023-05-17 | $18.32 | $18.94 | $17.76 | $18.84 | $18.84 | 260,919 |
| 2023-05-16 | $18.58 | $18.58 | $18.13 | $18.19 | $18.19 | 156,846 |
| 2023-05-15 | $18.13 | $18.75 | $18.13 | $18.73 | $18.73 | 225,217 |
| 2023-05-12 | $18.34 | $18.67 | $17.56 | $18.18 | $18.18 | 248,872 |
| 2023-05-11 | $18.61 | $18.71 | $17.87 | $18.32 | $18.32 | 275,572 |
| 2023-05-10 | $18.46 | $19.04 | $18.16 | $18.79 | $18.79 | 345,342 |
| 2023-05-09 | $18.34 | $18.72 | $18.23 | $18.46 | $18.46 | 215,708 |
| 2023-05-08 | $18.55 | $18.89 | $18.27 | $18.61 | $18.61 | 271,946 |
| 2023-05-05 | $18.49 | $18.88 | $18.26 | $18.48 | $18.48 | 254,386 |
| 2023-05-04 | $18.27 | $18.50 | $17.93 | $18.08 | $18.08 | 147,395 |
| 2023-05-03 | $18.65 | $18.86 | $18.38 | $18.47 | $18.47 | 204,496 |
| 2023-05-02 | $18.93 | $19.35 | $18.53 | $18.57 | $18.57 | 193,793 |
| 2023-05-01 | $18.80 | $19.57 | $18.78 | $19.10 | $19.10 | 150,123 |
| 2023-04-28 | $18.44 | $19.01 | $18.01 | $18.83 | $18.83 | 159,737 |
| 2023-04-27 | $18.38 | $18.85 | $18.27 | $18.52 | $18.52 | 108,254 |
| 2023-04-26 | $18.56 | $18.63 | $18.19 | $18.42 | $18.42 | 156,832 |
| 2023-04-25 | $18.82 | $19.08 | $18.66 | $18.71 | $18.71 | 159,574 |
| 2023-04-24 | $19.93 | $20.03 | $18.97 | $19.09 | $19.09 | 200,865 |
| 2023-04-21 | $19.78 | $20.11 | $19.59 | $19.93 | $19.93 | 203,801 |
| 2023-04-20 | $18.60 | $19.80 | $18.47 | $19.74 | $19.74 | 349,670 |
| 2023-04-19 | $17.68 | $18.80 | $17.53 | $18.72 | $18.72 | 315,619 |
| 2023-04-18 | $18.49 | $18.52 | $17.57 | $17.69 | $17.69 | 335,248 |
| 2023-04-17 | $18.04 | $18.45 | $18.00 | $18.44 | $18.44 | 174,557 |
| 2023-04-14 | $18.05 | $18.26 | $17.96 | $18.25 | $18.25 | 198,384 |
| 2023-04-13 | $17.61 | $18.03 | $17.45 | $18.00 | $18.00 | 232,134 |
| 2023-04-12 | $17.87 | $17.90 | $17.36 | $17.49 | $17.49 | 215,569 |
| 2023-04-11 | $17.39 | $17.90 | $17.39 | $17.77 | $17.77 | 129,867 |
| 2023-04-10 | $17.22 | $17.35 | $16.98 | $17.29 | $17.29 | 183,800 |
| 2023-04-06 | $17.22 | $17.40 | $17.03 | $17.33 | $17.33 | 186,083 |
| 2023-04-05 | $16.74 | $17.23 | $16.73 | $17.18 | $17.18 | 214,349 |
| 2023-04-04 | $16.63 | $16.84 | $16.35 | $16.78 | $16.78 | 285,036 |
| 2023-04-03 | $16.85 | $16.85 | $16.27 | $16.58 | $16.58 | 286,316 |
| 2023-03-31 | $16.20 | $16.85 | $16.20 | $16.75 | $16.75 | 356,816 |
| 2023-03-30 | $15.73 | $16.17 | $15.72 | $16.12 | $16.12 | 231,062 |
| 2023-03-29 | $15.80 | $15.85 | $15.55 | $15.69 | $15.69 | 154,105 |
| 2023-03-28 | $15.58 | $15.99 | $15.57 | $15.66 | $15.66 | 168,343 |
| 2023-03-27 | $15.84 | $16.01 | $15.62 | $15.63 | $15.63 | 321,017 |
| 2023-03-24 | $15.25 | $15.79 | $15.09 | $15.62 | $15.62 | 262,842 |
| 2023-03-23 | $15.96 | $16.10 | $15.43 | $15.45 | $15.45 | 231,510 |
| 2023-03-22 | $16.88 | $16.96 | $15.92 | $15.94 | $15.94 | 245,885 |
| 2023-03-21 | $17.05 | $17.33 | $16.76 | $16.92 | $16.92 | 372,633 |
| 2023-03-20 | $16.99 | $17.35 | $16.54 | $16.80 | $16.80 | 355,703 |
| 2023-03-17 | $17.61 | $17.77 | $16.73 | $16.83 | $16.83 | 844,551 |
| 2023-03-16 | $17.78 | $18.02 | $17.34 | $17.88 | $17.88 | 400,660 |
| 2023-03-15 | $17.46 | $18.02 | $17.08 | $18.00 | $18.00 | 338,429 |
| 2023-03-14 | $17.35 | $18.00 | $17.35 | $17.97 | $17.97 | 448,627 |
| 2023-03-13 | $17.29 | $17.62 | $16.68 | $16.92 | $16.92 | 449,554 |
| 2023-03-10 | $18.42 | $18.50 | $17.58 | $17.64 | $17.64 | 391,306 |
| 2023-03-09 | $18.55 | $18.79 | $18.40 | $18.54 | $18.54 | 257,401 |
| 2023-03-08 | $18.70 | $18.72 | $18.14 | $18.51 | $18.51 | 353,826 |
| 2023-03-07 | $20.65 | $20.70 | $18.28 | $18.75 | $18.75 | 481,327 |
| 2023-03-06 | $20.70 | $20.70 | $19.54 | $19.68 | $19.68 | 242,859 |
| 2023-03-03 | $20.21 | $20.52 | $20.02 | $20.32 | $20.32 | 170,351 |
| 2023-03-02 | $19.90 | $20.25 | $19.64 | $20.19 | $20.19 | 168,087 |
| 2023-03-01 | $20.53 | $20.89 | $20.15 | $20.18 | $20.18 | 298,719 |
| 2023-02-28 | $20.49 | $20.90 | $20.16 | $20.60 | $20.60 | 486,572 |
| 2023-02-27 | $20.43 | $20.70 | $20.25 | $20.51 | $20.51 | 167,307 |
| 2023-02-24 | $20.58 | $20.81 | $19.98 | $20.35 | $20.35 | 165,234 |
| 2023-02-23 | $20.87 | $21.19 | $20.52 | $20.93 | $20.93 | 150,215 |
| 2023-02-22 | $20.99 | $21.65 | $20.63 | $20.77 | $20.77 | 353,266 |
| 2023-02-21 | $21.44 | $21.75 | $20.95 | $20.98 | $20.98 | 344,062 |
| 2023-02-17 | $21.31 | $21.74 | $21.16 | $21.73 | $21.73 | 215,200 |
| 2023-02-16 | $21.20 | $21.46 | $20.88 | $21.20 | $21.20 | 181,188 |
| 2023-02-15 | $21.08 | $21.62 | $20.80 | $21.53 | $21.53 | 201,628 |
| 2023-02-14 | $21.41 | $21.56 | $20.78 | $21.20 | $21.20 | 282,117 |
| 2023-02-13 | $21.25 | $21.54 | $20.93 | $21.50 | $21.50 | 189,260 |
| 2023-02-10 | $21.51 | $21.51 | $20.88 | $21.20 | $21.20 | 215,029 |
| 2023-02-09 | $21.81 | $21.81 | $20.83 | $21.54 | $21.54 | 304,464 |
| 2023-02-08 | $22.08 | $22.25 | $21.40 | $21.47 | $21.47 | 186,095 |
| 2023-02-07 | $21.73 | $22.27 | $21.52 | $22.24 | $22.24 | 191,233 |
| 2023-02-06 | $22.55 | $22.55 | $21.56 | $21.86 | $21.86 | 265,779 |
| 2023-02-03 | $22.17 | $22.62 | $21.99 | $22.53 | $22.53 | 321,506 |
| 2023-02-02 | $21.44 | $22.39 | $21.44 | $22.37 | $22.37 | 482,401 |
| 2023-02-01 | $21.70 | $21.79 | $21.31 | $21.54 | $21.54 | 247,272 |
| 2023-01-31 | $21.08 | $21.67 | $21.08 | $21.63 | $21.63 | 259,312 |
| 2023-01-30 | $21.07 | $21.18 | $20.65 | $21.07 | $21.07 | 171,174 |
| 2023-01-27 | $21.30 | $21.56 | $21.05 | $21.22 | $21.22 | 139,570 |
| 2023-01-26 | $20.92 | $21.59 | $20.66 | $21.42 | $21.42 | 313,342 |
| 2023-01-25 | $20.47 | $20.66 | $20.29 | $20.60 | $20.60 | 129,988 |
| 2023-01-24 | $20.72 | $21.21 | $20.65 | $20.67 | $20.67 | 233,939 |
| 2023-01-23 | $20.62 | $21.27 | $20.28 | $21.01 | $21.01 | 388,649 |
| 2023-01-20 | $19.46 | $20.50 | $19.22 | $20.48 | $20.48 | 1,548,008 |
| 2023-01-19 | $19.03 | $19.32 | $18.75 | $19.27 | $19.27 | 211,504 |
| 2023-01-18 | $18.86 | $19.24 | $18.86 | $19.11 | $19.11 | 221,557 |
| 2023-01-17 | $19.33 | $19.57 | $18.67 | $18.78 | $18.78 | 370,555 |
| 2023-01-13 | $18.97 | $19.40 | $18.80 | $19.35 | $19.35 | 349,309 |
| 2023-01-12 | $18.93 | $19.13 | $18.27 | $19.06 | $19.06 | 358,788 |
| 2023-01-11 | $18.75 | $18.97 | $18.29 | $18.83 | $18.83 | 422,399 |
| 2023-01-10 | $18.69 | $19.20 | $18.62 | $18.81 | $18.81 | 562,960 |
| 2023-01-09 | $20.23 | $20.57 | $18.51 | $18.83 | $18.83 | 668,033 |
| 2023-01-06 | $21.06 | $21.23 | $20.00 | $20.16 | $20.16 | 764,079 |
| 2023-01-05 | $22.63 | $22.63 | $20.90 | $20.90 | $20.90 | 859,805 |
| 2023-01-04 | $21.43 | $23.19 | $20.48 | $22.76 | $22.76 | 4,269,489 |
| 2023-01-03 | $20.70 | $21.56 | $20.47 | $21.35 | $21.35 | 775,780 |
| 2022-12-30 | $19.67 | $20.75 | $19.45 | $20.53 | $20.53 | 439,280 |
| 2022-12-29 | $19.35 | $19.87 | $19.34 | $19.83 | $19.83 | 193,641 |
| 2022-12-28 | $19.27 | $19.69 | $19.02 | $19.25 | $19.25 | 160,629 |
| 2022-12-27 | $19.28 | $19.89 | $19.01 | $19.27 | $19.27 | 124,716 |
| 2022-12-23 | $19.47 | $19.67 | $19.16 | $19.34 | $19.34 | 88,049 |
| 2022-12-22 | $19.91 | $20.23 | $19.23 | $19.49 | $19.49 | 158,129 |
| 2022-12-21 | $20.21 | $20.32 | $19.72 | $19.86 | $19.86 | 129,685 |
| 2022-12-20 | $20.24 | $20.38 | $19.93 | $20.06 | $20.06 | 225,394 |
| 2022-12-19 | $20.37 | $20.37 | $19.82 | $20.23 | $20.23 | 252,651 |
| 2022-12-16 | $20.25 | $20.55 | $20.09 | $20.46 | $20.46 | 449,726 |
| 2022-12-15 | $20.03 | $20.47 | $20.00 | $20.42 | $20.42 | 244,726 |
| 2022-12-14 | $20.13 | $20.56 | $20.01 | $20.23 | $20.23 | 253,341 |
| 2022-12-13 | $20.77 | $21.12 | $20.04 | $20.11 | $20.11 | 235,086 |
| 2022-12-12 | $20.31 | $20.53 | $20.11 | $20.21 | $20.21 | 146,997 |
| 2022-12-09 | $20.74 | $20.95 | $20.30 | $20.34 | $20.34 | 402,163 |
| 2022-12-08 | $20.70 | $21.10 | $20.58 | $20.87 | $20.87 | 216,863 |
| 2022-12-07 | $20.05 | $21.10 | $20.05 | $20.69 | $20.69 | 454,708 |
| 2022-12-06 | $20.32 | $20.78 | $19.69 | $20.11 | $20.11 | 365,772 |
| 2022-12-05 | $19.93 | $19.94 | $19.33 | $19.51 | $19.51 | 232,813 |
| 2022-12-02 | $19.57 | $20.54 | $19.34 | $20.02 | $20.02 | 366,319 |
| 2022-12-01 | $19.11 | $20.02 | $18.65 | $19.87 | $19.87 | 719,579 |
| 2022-11-30 | $17.50 | $18.25 | $17.25 | $17.99 | $17.99 | 372,904 |
| 2022-11-29 | $17.00 | $17.75 | $16.95 | $17.37 | $17.37 | 209,903 |
| 2022-11-28 | $17.06 | $17.34 | $16.74 | $17.02 | $17.02 | 311,686 |
| 2022-11-25 | $17.05 | $17.37 | $16.75 | $17.17 | $17.17 | 75,923 |
| 2022-11-23 | $16.59 | $17.03 | $16.50 | $16.83 | $16.83 | 120,499 |
| 2022-11-22 | $16.83 | $16.83 | $16.25 | $16.54 | $16.54 | 127,609 |
| 2022-11-21 | $16.71 | $16.99 | $16.53 | $16.70 | $16.70 | 119,620 |
| 2022-11-18 | $16.64 | $16.87 | $16.31 | $16.74 | $16.74 | 300,591 |
| 2022-11-17 | $16.87 | $16.87 | $16.12 | $16.18 | $16.18 | 141,327 |
| 2022-11-16 | $17.18 | $17.45 | $16.87 | $17.03 | $17.03 | 150,965 |
| 2022-11-15 | $17.45 | $17.89 | $17.25 | $17.32 | $17.32 | 134,296 |
| 2022-11-14 | $17.71 | $17.81 | $16.92 | $17.13 | $17.13 | 228,882 |
| 2022-11-11 | $17.41 | $18.06 | $17.41 | $17.90 | $17.90 | 239,791 |
| 2022-11-10 | $16.54 | $17.58 | $16.54 | $17.40 | $17.40 | 399,021 |
| 2022-11-09 | $15.81 | $16.29 | $15.49 | $16.03 | $16.03 | 246,299 |
| 2022-11-08 | $15.80 | $16.44 | $15.47 | $15.97 | $15.97 | 338,423 |
| 2022-11-07 | $15.16 | $15.90 | $15.02 | $15.70 | $15.70 | 301,150 |
| 2022-11-04 | $14.92 | $15.36 | $14.67 | $15.00 | $15.00 | 224,414 |
| 2022-11-03 | $15.00 | $15.17 | $14.51 | $14.66 | $14.66 | 231,990 |
| 2022-11-02 | $16.16 | $16.16 | $14.98 | $15.34 | $15.34 | 317,460 |
| 2022-11-01 | $16.31 | $16.32 | $15.88 | $16.21 | $16.21 | 171,895 |
| 2022-10-31 | $15.84 | $16.18 | $15.72 | $16.06 | $16.06 | 172,139 |
| 2022-10-28 | $15.93 | $16.04 | $15.73 | $15.85 | $15.85 | 202,835 |
| 2022-10-27 | $15.79 | $16.18 | $15.51 | $15.84 | $15.84 | 197,205 |
| 2022-10-26 | $14.93 | $15.70 | $14.78 | $15.61 | $15.61 | 270,478 |
| 2022-10-25 | $14.39 | $14.90 | $14.30 | $14.74 | $14.74 | 327,929 |
| 2022-10-24 | $14.98 | $15.59 | $14.25 | $14.33 | $14.33 | 297,165 |
| 2022-10-21 | $15.17 | $15.17 | $14.46 | $14.87 | $14.87 | 201,811 |
| 2022-10-20 | $15.36 | $15.56 | $14.98 | $15.02 | $15.02 | 232,035 |
| 2022-10-19 | $15.90 | $15.98 | $15.16 | $15.38 | $15.38 | 317,704 |
| 2022-10-18 | $16.14 | $16.68 | $15.97 | $15.98 | $15.98 | 283,195 |
| 2022-10-17 | $15.10 | $15.95 | $15.10 | $15.88 | $15.88 | 299,366 |
| 2022-10-14 | $15.21 | $15.55 | $14.79 | $14.83 | $14.83 | 299,732 |
| 2022-10-13 | $14.05 | $15.10 | $13.76 | $15.06 | $15.06 | 601,689 |
| 2022-10-12 | $14.79 | $15.25 | $14.25 | $14.34 | $14.34 | 642,079 |
| 2022-10-11 | $15.00 | $15.35 | $14.25 | $14.87 | $14.87 | 1,203,794 |
| 2022-10-10 | $18.70 | $18.95 | $18.31 | $18.40 | $18.40 | 121,306 |
| 2022-10-07 | $18.74 | $18.80 | $18.20 | $18.34 | $18.34 | 160,744 |
| 2022-10-06 | $19.48 | $19.48 | $18.76 | $18.90 | $18.90 | 126,153 |
| 2022-10-05 | $19.39 | $19.52 | $19.04 | $19.43 | $19.43 | 138,298 |
| 2022-10-04 | $19.26 | $19.66 | $19.26 | $19.59 | $19.59 | 186,289 |
| 2022-10-03 | $19.21 | $19.52 | $19.02 | $19.08 | $19.08 | 146,121 |
| 2022-09-30 | $19.50 | $19.80 | $19.07 | $19.11 | $19.11 | 150,503 |
| 2022-09-29 | $19.17 | $19.57 | $18.97 | $19.38 | $19.38 | 181,946 |
| 2022-09-28 | $19.58 | $19.84 | $19.22 | $19.61 | $19.61 | 194,968 |
| 2022-09-27 | $19.70 | $20.35 | $19.05 | $19.23 | $19.23 | 139,151 |
| 2022-09-26 | $19.96 | $20.19 | $19.30 | $19.55 | $19.55 | 101,272 |
| 2022-09-23 | $20.33 | $20.33 | $19.73 | $19.98 | $19.98 | 76,798 |
| 2022-09-22 | $21.04 | $21.40 | $20.28 | $20.67 | $20.67 | 129,646 |
| 2022-09-21 | $21.73 | $22.01 | $21.13 | $21.15 | $21.15 | 130,057 |
| 2022-09-20 | $21.61 | $22.24 | $21.35 | $21.74 | $21.74 | 228,077 |
| 2022-09-19 | $21.50 | $21.76 | $21.11 | $21.75 | $21.75 | 281,285 |
| 2022-09-16 | $21.34 | $21.79 | $20.93 | $21.60 | $21.60 | 380,074 |
| 2022-09-15 | $21.19 | $21.79 | $21.19 | $21.50 | $21.50 | 222,934 |
| 2022-09-14 | $21.13 | $21.59 | $20.72 | $21.33 | $21.33 | 304,613 |
| 2022-09-13 | $20.96 | $21.32 | $20.68 | $21.13 | $21.13 | 209,117 |
| 2022-09-12 | $21.66 | $22.11 | $21.29 | $21.36 | $21.36 | 189,025 |
| 2022-09-09 | $21.03 | $21.59 | $20.84 | $21.43 | $21.43 | 125,355 |
| 2022-09-08 | $20.57 | $21.00 | $20.42 | $20.84 | $20.84 | 124,121 |
| 2022-09-07 | $19.71 | $20.77 | $19.45 | $20.75 | $20.75 | 245,459 |
| 2022-09-06 | $19.54 | $19.92 | $19.32 | $19.68 | $19.68 | 366,480 |
| 2022-09-02 | $19.97 | $19.97 | $19.43 | $19.53 | $19.53 | 147,173 |
| 2022-09-01 | $20.05 | $20.05 | $19.43 | $19.76 | $19.76 | 165,031 |
| 2022-08-31 | $20.29 | $20.42 | $19.82 | $19.90 | $19.90 | 170,575 |
| 2022-08-30 | $20.29 | $20.41 | $20.06 | $20.09 | $20.09 | 111,902 |
| 2022-08-29 | $20.69 | $20.70 | $20.25 | $20.28 | $20.28 | 102,929 |
| 2022-08-26 | $21.33 | $21.41 | $20.75 | $20.86 | $20.86 | 102,760 |
| 2022-08-25 | $21.25 | $21.71 | $21.21 | $21.42 | $21.42 | 116,260 |
| 2022-08-24 | $21.21 | $21.46 | $21.07 | $21.24 | $21.24 | 89,793 |
| 2022-08-23 | $21.40 | $21.40 | $20.89 | $21.18 | $21.18 | 81,211 |
| 2022-08-22 | $22.00 | $22.24 | $21.42 | $21.49 | $21.49 | 186,126 |
| 2022-08-19 | $22.05 | $22.43 | $21.97 | $22.12 | $22.12 | 88,453 |
| 2022-08-18 | $22.40 | $22.62 | $22.06 | $22.35 | $22.35 | 66,437 |
| 2022-08-17 | $22.05 | $22.29 | $21.73 | $22.25 | $22.25 | 157,407 |
| 2022-08-16 | $22.83 | $22.83 | $22.13 | $22.28 | $22.28 | 74,763 |
| 2022-08-15 | $22.59 | $22.88 | $22.29 | $22.74 | $22.74 | 124,479 |
| 2022-08-12 | $23.30 | $23.45 | $22.62 | $22.83 | $22.83 | 76,589 |
| 2022-08-11 | $22.83 | $23.09 | $22.63 | $23.03 | $23.03 | 60,101 |
| 2022-08-10 | $22.19 | $22.73 | $21.98 | $22.52 | $22.52 | 89,925 |
| 2022-08-09 | $23.13 | $23.23 | $21.66 | $21.98 | $21.98 | 108,761 |
| 2022-08-08 | $22.76 | $23.28 | $22.21 | $23.06 | $23.06 | 122,285 |
| 2022-08-05 | $22.90 | $23.47 | $22.66 | $22.77 | $22.77 | 168,485 |
| 2022-08-04 | $26.02 | $26.17 | $24.56 | $24.70 | $24.70 | 132,387 |
| 2022-08-03 | $25.99 | $26.35 | $25.58 | $25.89 | $25.89 | 182,141 |
| 2022-08-02 | $25.90 | $26.29 | $25.78 | $25.81 | $25.81 | 55,699 |
| 2022-08-01 | $25.49 | $26.07 | $25.20 | $25.90 | $25.90 | 43,200 |
| 2022-07-29 | $25.76 | $25.76 | $25.23 | $25.65 | $25.65 | 39,858 |
| 2022-07-28 | $26.01 | $26.01 | $25.57 | $25.66 | $25.66 | 34,449 |
| 2022-07-27 | $25.53 | $26.29 | $25.44 | $25.93 | $25.93 | 86,180 |
| 2022-07-26 | $25.15 | $25.46 | $24.90 | $25.40 | $25.40 | 48,695 |
| 2022-07-25 | $24.54 | $25.02 | $24.45 | $25.02 | $25.02 | 46,843 |
| 2022-07-22 | $24.62 | $24.71 | $23.94 | $24.47 | $24.47 | 71,471 |
| 2022-07-21 | $24.60 | $25.22 | $23.92 | $24.67 | $24.67 | 49,115 |
| 2022-07-20 | $24.69 | $25.13 | $24.59 | $24.81 | $24.81 | 59,436 |
| 2022-07-19 | $24.61 | $25.12 | $24.22 | $24.70 | $24.70 | 71,776 |
| 2022-07-18 | $24.64 | $24.78 | $23.79 | $24.29 | $24.29 | 142,398 |
| 2022-07-15 | $24.15 | $24.51 | $23.66 | $24.41 | $24.41 | 100,305 |
| 2022-07-14 | $23.35 | $23.85 | $23.15 | $23.71 | $23.71 | 58,773 |
| 2022-07-13 | $23.38 | $23.61 | $23.26 | $23.48 | $23.48 | 68,416 |
| 2022-07-12 | $23.78 | $24.03 | $23.31 | $23.50 | $23.50 | 74,495 |
| 2022-07-11 | $24.45 | $24.75 | $23.55 | $23.72 | $23.72 | 93,944 |
| 2022-07-08 | $24.41 | $24.94 | $24.40 | $24.57 | $24.57 | 44,905 |
| 2022-07-07 | $24.22 | $24.74 | $23.96 | $24.47 | $24.47 | 76,542 |
| 2022-07-06 | $24.40 | $24.63 | $23.86 | $24.14 | $24.14 | 100,721 |
| 2022-07-05 | $23.95 | $24.55 | $23.42 | $24.40 | $24.40 | 129,662 |
| 2022-07-01 | $23.35 | $24.38 | $23.35 | $24.29 | $24.29 | 82,595 |
| 2022-06-30 | $23.20 | $25.51 | $23.17 | $23.54 | $23.54 | 124,814 |
| 2022-06-29 | $23.70 | $24.05 | $23.37 | $23.55 | $23.55 | 85,898 |
| 2022-06-28 | $24.79 | $25.54 | $23.66 | $23.75 | $23.75 | 131,947 |
| 2022-06-27 | $24.69 | $24.98 | $24.27 | $24.62 | $24.62 | 253,789 |
| 2022-06-24 | $24.90 | $25.17 | $24.38 | $24.47 | $24.47 | 311,214 |
| 2022-06-23 | $24.98 | $26.40 | $23.60 | $24.90 | $24.90 | 105,379 |
| 2022-06-22 | $24.82 | $25.66 | $24.82 | $25.06 | $25.06 | 78,624 |
| 2022-06-21 | $24.95 | $25.59 | $24.83 | $25.05 | $25.05 | 135,205 |
| 2022-06-17 | $24.59 | $25.09 | $24.45 | $24.76 | $24.76 | 149,097 |
| 2022-06-16 | $24.87 | $24.87 | $24.15 | $24.38 | $24.38 | 173,220 |
| 2022-06-15 | $24.44 | $25.72 | $24.11 | $25.13 | $25.13 | 144,698 |
| 2022-06-14 | $25.12 | $25.12 | $23.96 | $24.17 | $24.17 | 69,409 |
| 2022-06-13 | $25.84 | $26.12 | $25.06 | $25.18 | $25.18 | 92,609 |
| 2022-06-10 | $26.24 | $26.72 | $26.15 | $26.34 | $26.34 | 103,816 |
| 2022-06-09 | $27.02 | $27.12 | $26.66 | $26.66 | $26.66 | 80,291 |
| 2022-06-08 | $26.95 | $27.47 | $26.95 | $27.24 | $27.24 | 69,377 |
| 2022-06-07 | $27.11 | $27.51 | $27.10 | $27.16 | $27.16 | 63,861 |
| 2022-06-06 | $27.72 | $27.91 | $27.22 | $27.42 | $27.42 | 82,874 |
| 2022-06-03 | $27.48 | $27.79 | $27.00 | $27.47 | $27.47 | 73,700 |
| 2022-06-02 | $27.59 | $27.85 | $26.94 | $27.79 | $27.79 | 67,284 |
| 2022-06-01 | $27.51 | $27.91 | $26.98 | $27.23 | $27.23 | 79,857 |
| 2022-05-31 | $27.18 | $27.86 | $27.08 | $27.49 | $27.49 | 93,144 |
| 2022-05-27 | $27.35 | $27.61 | $27.24 | $27.29 | $27.29 | 51,730 |
| 2022-05-26 | $27.26 | $27.26 | $26.79 | $27.11 | $27.11 | 66,158 |
| 2022-05-25 | $26.60 | $27.34 | $26.07 | $27.04 | $27.04 | 123,425 |
| 2022-05-24 | $27.09 | $27.37 | $26.24 | $26.67 | $26.67 | 50,637 |
| 2022-05-23 | $27.13 | $27.28 | $26.80 | $27.10 | $27.10 | 77,961 |
| 2022-05-20 | $27.32 | $27.86 | $26.32 | $26.82 | $26.82 | 68,765 |
| 2022-05-19 | $27.62 | $27.78 | $26.81 | $27.23 | $27.23 | 148,346 |
| 2022-05-18 | $28.46 | $29.10 | $27.75 | $27.78 | $27.78 | 136,212 |
| 2022-05-17 | $27.94 | $28.95 | $27.64 | $28.47 | $28.47 | 77,640 |
| 2022-05-16 | $26.99 | $27.87 | $26.84 | $27.58 | $27.58 | 65,198 |
| 2022-05-13 | $26.62 | $27.57 | $26.59 | $27.18 | $27.18 | 90,175 |
| 2022-05-12 | $26.45 | $27.02 | $26.13 | $26.49 | $26.49 | 123,095 |
| 2022-05-11 | $26.80 | $27.98 | $26.45 | $26.64 | $26.64 | 118,943 |
| 2022-05-10 | $28.04 | $28.04 | $26.15 | $26.69 | $26.69 | 233,196 |
| 2022-05-09 | $28.49 | $28.98 | $27.50 | $27.82 | $27.82 | 201,641 |
| 2022-05-06 | $28.25 | $30.23 | $27.44 | $28.50 | $28.50 | 250,310 |
| 2022-05-05 | $31.51 | $31.94 | $30.85 | $31.09 | $31.09 | 82,090 |
| 2022-05-04 | $31.45 | $32.03 | $30.89 | $31.85 | $31.85 | 75,767 |
| 2022-05-03 | $31.07 | $31.67 | $30.63 | $31.40 | $31.40 | 79,937 |
| 2022-05-02 | $31.23 | $31.59 | $30.63 | $31.05 | $31.05 | 90,076 |
| 2022-04-29 | $31.05 | $31.65 | $30.31 | $31.00 | $31.00 | 103,876 |
| 2022-04-28 | $31.32 | $31.43 | $30.06 | $30.92 | $30.92 | 67,791 |
| 2022-04-27 | $31.70 | $31.92 | $30.90 | $31.04 | $31.04 | 66,785 |
| 2022-04-26 | $32.27 | $32.78 | $31.49 | $31.75 | $31.75 | 54,750 |
| 2022-04-25 | $32.38 | $33.31 | $32.13 | $32.64 | $32.64 | 74,023 |
| 2022-04-22 | $34.62 | $34.62 | $32.21 | $32.30 | $32.30 | 90,749 |
| 2022-04-21 | $35.00 | $35.34 | $34.85 | $34.85 | $34.85 | 80,660 |
| 2022-04-20 | $33.67 | $35.22 | $33.67 | $34.89 | $34.89 | 70,610 |
| 2022-04-19 | $31.95 | $34.10 | $31.92 | $33.58 | $33.58 | 100,495 |
| 2022-04-18 | $32.16 | $32.40 | $31.61 | $31.90 | $31.90 | 60,709 |
| 2022-04-14 | $32.48 | $32.64 | $31.67 | $32.38 | $32.38 | 94,970 |
| 2022-04-13 | $32.43 | $32.96 | $32.29 | $32.33 | $32.33 | 75,600 |
| 2022-04-12 | $32.07 | $32.70 | $32.07 | $32.44 | $32.44 | 81,043 |
| 2022-04-11 | $32.10 | $32.34 | $31.68 | $31.80 | $31.80 | 131,287 |
| 2022-04-08 | $32.79 | $33.14 | $32.00 | $32.13 | $32.13 | 101,704 |
| 2022-04-07 | $32.82 | $33.12 | $32.67 | $32.87 | $32.87 | 74,145 |
| 2022-04-06 | $32.57 | $32.98 | $31.99 | $32.65 | $32.65 | 107,240 |
| 2022-04-05 | $33.11 | $33.33 | $32.49 | $32.78 | $32.78 | 94,692 |
| 2022-04-04 | $33.10 | $33.52 | $32.54 | $33.15 | $33.15 | 119,763 |
| 2022-04-01 | $32.76 | $33.42 | $32.61 | $33.04 | $33.04 | 101,868 |
| 2022-03-31 | $32.98 | $33.37 | $32.67 | $32.70 | $32.70 | 105,788 |
| 2022-03-30 | $33.09 | $33.36 | $32.85 | $33.08 | $33.08 | 76,830 |
| 2022-03-29 | $32.97 | $33.38 | $32.96 | $33.04 | $33.04 | 91,481 |
| 2022-03-28 | $32.98 | $32.98 | $32.40 | $32.76 | $32.76 | 49,484 |
| 2022-03-25 | $32.78 | $33.25 | $32.60 | $32.79 | $32.79 | 57,692 |
| 2022-03-24 | $32.52 | $32.86 | $32.52 | $32.84 | $32.84 | 43,525 |
| 2022-03-23 | $32.11 | $32.54 | $31.82 | $32.39 | $32.39 | 99,819 |
| 2022-03-22 | $32.32 | $32.57 | $31.78 | $32.40 | $32.40 | 119,842 |
| 2022-03-21 | $32.80 | $33.00 | $31.95 | $32.05 | $32.05 | 52,682 |
| 2022-03-18 | $32.12 | $33.14 | $31.88 | $32.79 | $32.79 | 176,240 |
| 2022-03-17 | $31.56 | $32.51 | $31.56 | $32.38 | $32.38 | 55,785 |
| 2022-03-16 | $31.89 | $32.09 | $30.82 | $31.90 | $31.90 | 60,612 |
| 2022-03-15 | $31.79 | $31.98 | $31.25 | $31.65 | $31.65 | 60,108 |
| 2022-03-14 | $32.05 | $32.45 | $31.40 | $31.55 | $31.55 | 80,350 |
| 2022-03-11 | $33.47 | $33.47 | $32.07 | $32.07 | $32.07 | 83,529 |
| 2022-03-10 | $33.37 | $33.67 | $32.77 | $33.18 | $33.18 | 53,131 |
| 2022-03-09 | $34.17 | $34.83 | $32.81 | $33.95 | $33.95 | 59,895 |
| 2022-03-08 | $34.83 | $34.88 | $33.85 | $33.94 | $33.94 | 86,223 |
| 2022-03-07 | $35.96 | $36.08 | $34.83 | $34.86 | $34.86 | 85,468 |
| 2022-03-04 | $34.85 | $36.13 | $34.11 | $35.83 | $35.83 | 159,653 |
| 2022-03-03 | $33.81 | $34.01 | $33.16 | $33.63 | $33.63 | 58,437 |
| 2022-03-02 | $33.32 | $33.97 | $33.30 | $33.80 | $33.80 | 83,713 |
| 2022-03-01 | $33.74 | $34.53 | $33.13 | $33.29 | $33.29 | 104,466 |
| 2022-02-28 | $32.71 | $34.18 | $32.71 | $33.98 | $33.98 | 113,356 |
| 2022-02-25 | $33.02 | $33.20 | $31.82 | $33.10 | $33.10 | 70,938 |
| 2022-02-24 | $31.04 | $33.19 | $31.04 | $32.67 | $32.67 | 132,108 |
| 2022-02-23 | $31.44 | $31.90 | $31.33 | $31.67 | $31.67 | 73,481 |
| 2022-02-22 | $31.14 | $31.97 | $31.03 | $31.12 | $31.12 | 103,307 |
| 2022-02-18 | $32.50 | $32.99 | $31.00 | $31.43 | $31.43 | 147,498 |
| 2022-02-17 | $32.83 | $32.93 | $32.12 | $32.40 | $32.40 | 106,606 |
| 2022-02-16 | $32.36 | $33.18 | $32.03 | $33.11 | $33.11 | 89,278 |
| 2022-02-15 | $31.45 | $32.40 | $30.09 | $32.32 | $32.32 | 106,403 |
| 2022-02-14 | $31.24 | $31.81 | $31.05 | $31.22 | $31.22 | 126,881 |
| 2022-02-11 | $30.94 | $31.27 | $30.57 | $31.05 | $31.05 | 75,094 |
| 2022-02-10 | $30.92 | $31.43 | $30.65 | $30.91 | $30.91 | 124,135 |
| 2022-02-09 | $31.74 | $32.33 | $31.13 | $31.24 | $31.24 | 126,414 |
| 2022-02-08 | $30.51 | $31.92 | $30.24 | $31.75 | $31.75 | 199,306 |
| 2022-02-07 | $30.14 | $30.57 | $29.79 | $30.40 | $30.40 | 206,114 |
| 2022-02-04 | $30.09 | $30.62 | $29.23 | $30.26 | $30.26 | 129,867 |
| 2022-02-03 | $29.90 | $30.41 | $29.77 | $29.98 | $29.98 | 115,046 |
| 2022-02-02 | $30.72 | $30.72 | $29.65 | $30.00 | $30.00 | 124,116 |
| 2022-02-01 | $30.41 | $31.13 | $29.74 | $30.50 | $30.50 | 134,879 |
| 2022-01-31 | $29.58 | $31.11 | $29.58 | $30.40 | $30.40 | 141,484 |
| 2022-01-28 | $29.62 | $29.88 | $28.66 | $29.75 | $29.75 | 83,663 |
| 2022-01-27 | $30.42 | $30.85 | $29.54 | $29.78 | $29.78 | 94,970 |
| 2022-01-26 | $31.08 | $31.71 | $30.08 | $30.46 | $30.46 | 91,200 |
| 2022-01-25 | $31.73 | $32.06 | $30.20 | $30.73 | $30.73 | 287,440 |
| 2022-01-24 | $31.21 | $32.31 | $30.70 | $32.00 | $32.00 | 119,084 |
| 2022-01-21 | $31.62 | $32.57 | $31.45 | $31.61 | $31.61 | 69,555 |
| 2022-01-20 | $31.73 | $32.99 | $31.73 | $31.93 | $31.93 | 57,941 |
| 2022-01-19 | $32.77 | $32.97 | $31.67 | $31.83 | $31.83 | 74,137 |
| 2022-01-18 | $33.53 | $33.53 | $32.08 | $32.70 | $32.70 | 96,970 |
| 2022-01-14 | $32.91 | $33.05 | $31.75 | $32.90 | $32.90 | 106,062 |
| 2022-01-13 | $32.28 | $33.41 | $32.28 | $32.90 | $32.90 | 132,394 |
| 2022-01-12 | $32.60 | $33.00 | $31.63 | $32.43 | $32.43 | 74,442 |
| 2022-01-11 | $33.85 | $33.85 | $31.84 | $32.52 | $32.52 | 118,434 |
| 2022-01-10 | $31.07 | $33.93 | $31.07 | $33.14 | $33.14 | 162,265 |
| 2022-01-07 | $31.46 | $31.46 | $30.89 | $31.05 | $31.05 | 32,960 |
| 2022-01-06 | $31.85 | $31.91 | $30.97 | $31.50 | $31.50 | 65,527 |
| 2022-01-05 | $32.30 | $32.54 | $31.66 | $31.70 | $31.70 | 64,852 |
| 2022-01-04 | $32.37 | $32.82 | $31.78 | $32.24 | $32.24 | 64,682 |
| 2022-01-03 | $31.09 | $32.40 | $30.90 | $32.37 | $32.37 | 63,153 |
| 2021-12-31 | $31.08 | $31.62 | $30.67 | $31.09 | $31.09 | 64,640 |
| 2021-12-30 | $31.12 | $31.51 | $30.92 | $30.98 | $30.98 | 70,177 |
| 2021-12-29 | $31.57 | $31.69 | $30.95 | $31.18 | $31.18 | 57,201 |
| 2021-12-28 | $32.28 | $32.28 | $31.35 | $31.42 | $31.42 | 32,974 |
| 2021-12-27 | $31.72 | $32.02 | $30.86 | $31.72 | $31.72 | 84,155 |
| 2021-12-23 | $31.69 | $31.90 | $31.25 | $31.52 | $31.52 | 41,137 |
| 2021-12-22 | $31.63 | $32.20 | $31.44 | $31.74 | $31.74 | 117,331 |
| 2021-12-21 | $30.18 | $31.74 | $29.91 | $31.48 | $31.48 | 153,203 |
| 2021-12-20 | $29.59 | $30.09 | $29.00 | $30.03 | $30.03 | 94,848 |
| 2021-12-17 | $28.95 | $30.19 | $28.88 | $30.03 | $30.03 | 502,051 |
| 2021-12-16 | $29.88 | $30.13 | $28.85 | $28.91 | $28.91 | 90,325 |
| 2021-12-15 | $29.31 | $29.71 | $28.65 | $29.71 | $29.71 | 114,629 |
| 2021-12-14 | $29.21 | $29.96 | $28.82 | $29.25 | $29.25 | 83,156 |
| 2021-12-13 | $29.86 | $30.51 | $29.11 | $29.12 | $29.12 | 92,155 |
| 2021-12-10 | $30.26 | $30.78 | $29.85 | $30.07 | $30.07 | 77,943 |
| 2021-12-09 | $29.87 | $30.81 | $29.67 | $29.95 | $29.95 | 105,812 |
| 2021-12-08 | $31.21 | $31.40 | $30.18 | $30.22 | $30.22 | 94,582 |
| 2021-12-07 | $31.38 | $31.81 | $30.87 | $31.04 | $31.04 | 138,981 |
| 2021-12-06 | $30.62 | $31.75 | $30.53 | $31.09 | $31.09 | 119,984 |
| 2021-12-03 | $31.36 | $31.66 | $30.03 | $30.24 | $30.24 | 107,088 |
| 2021-12-02 | $30.74 | $31.47 | $30.63 | $31.35 | $31.35 | 80,045 |
| 2021-12-01 | $31.13 | $31.64 | $30.55 | $30.74 | $30.74 | 114,390 |
| 2021-11-30 | $30.89 | $31.25 | $30.00 | $30.61 | $30.61 | 116,275 |
| 2021-11-29 | $32.62 | $32.62 | $30.94 | $31.02 | $31.02 | 138,988 |
| 2021-11-26 | $32.45 | $32.80 | $30.78 | $31.36 | $31.36 | 65,055 |
| 2021-11-24 | $31.87 | $32.98 | $31.52 | $32.82 | $32.82 | 110,087 |
| 2021-11-23 | $32.44 | $32.86 | $31.41 | $31.87 | $31.87 | 80,768 |
| 2021-11-22 | $31.42 | $32.54 | $30.96 | $32.27 | $32.27 | 142,013 |
| 2021-11-19 | $30.05 | $31.76 | $30.05 | $31.07 | $31.07 | 163,398 |
| 2021-11-18 | $29.91 | $31.14 | $29.66 | $30.02 | $30.02 | 170,751 |
| 2021-11-17 | $31.38 | $31.79 | $29.85 | $29.93 | $29.93 | 99,180 |
| 2021-11-16 | $32.14 | $32.16 | $31.42 | $31.60 | $31.60 | 95,947 |
| 2021-11-15 | $32.67 | $33.15 | $31.46 | $32.00 | $32.00 | 122,577 |
| 2021-11-12 | $33.28 | $33.28 | $32.32 | $32.47 | $32.47 | 97,569 |
| 2021-11-11 | $33.25 | $33.25 | $32.16 | $32.64 | $32.64 | 65,269 |
| 2021-11-10 | $33.50 | $34.00 | $33.09 | $33.11 | $33.11 | 85,021 |
| 2021-11-09 | $34.80 | $34.80 | $33.37 | $33.70 | $33.70 | 103,173 |
| 2021-11-08 | $36.04 | $36.04 | $34.69 | $34.95 | $34.95 | 88,433 |
| 2021-11-05 | $37.00 | $37.79 | $35.88 | $36.07 | $36.07 | 66,649 |
| 2021-11-04 | $38.51 | $38.83 | $36.93 | $37.16 | $37.16 | 79,387 |
| 2021-11-03 | $37.29 | $38.52 | $37.29 | $38.52 | $38.52 | 44,396 |
| 2021-11-02 | $36.99 | $37.52 | $36.80 | $37.28 | $37.28 | 69,646 |
| 2021-11-01 | $36.30 | $37.00 | $35.91 | $36.87 | $36.87 | 59,519 |
| 2021-10-29 | $35.41 | $36.03 | $35.00 | $35.98 | $35.98 | 59,838 |
| 2021-10-28 | $35.88 | $36.31 | $35.35 | $35.39 | $35.39 | 43,008 |
| 2021-10-27 | $35.64 | $36.00 | $35.47 | $35.68 | $35.68 | 55,852 |
| 2021-10-26 | $35.92 | $36.21 | $35.58 | $35.77 | $35.77 | 58,781 |
| 2021-10-25 | $36.10 | $36.27 | $35.30 | $35.67 | $35.67 | 53,701 |
| 2021-10-22 | $35.87 | $36.07 | $35.35 | $35.97 | $35.97 | 95,601 |
| 2021-10-21 | $36.60 | $36.89 | $35.83 | $36.15 | $36.15 | 45,480 |
| 2021-10-20 | $36.24 | $36.65 | $35.89 | $36.57 | $36.57 | 46,654 |
| 2021-10-19 | $36.58 | $36.69 | $35.92 | $36.22 | $36.22 | 55,271 |
| 2021-10-18 | $36.78 | $36.78 | $35.61 | $36.17 | $36.17 | 42,105 |
| 2021-10-15 | $36.93 | $37.15 | $36.22 | $36.24 | $36.24 | 49,743 |
| 2021-10-14 | $36.72 | $37.32 | $36.24 | $36.35 | $36.35 | 53,711 |
| 2021-10-13 | $37.24 | $37.30 | $35.85 | $36.50 | $36.50 | 72,242 |
| 2021-10-12 | $36.70 | $37.19 | $36.40 | $37.00 | $37.00 | 57,051 |
| 2021-10-11 | $36.60 | $37.06 | $36.48 | $36.53 | $36.53 | 51,349 |
| 2021-10-08 | $38.03 | $38.27 | $36.62 | $36.69 | $36.69 | 37,210 |
| 2021-10-07 | $38.02 | $38.84 | $37.85 | $37.99 | $37.99 | 32,901 |
| 2021-10-06 | $37.06 | $38.08 | $37.00 | $37.70 | $37.70 | 79,006 |
| 2021-10-05 | $38.07 | $38.48 | $37.31 | $37.39 | $37.39 | 87,104 |
| 2021-10-04 | $39.15 | $39.98 | $37.94 | $38.07 | $38.07 | 63,517 |
| 2021-10-01 | $38.35 | $39.66 | $38.04 | $39.31 | $39.31 | 77,793 |
| 2021-09-30 | $38.33 | $39.53 | $38.00 | $38.12 | $38.12 | 77,821 |
| 2021-09-29 | $38.95 | $38.98 | $37.70 | $38.07 | $38.07 | 65,627 |
| 2021-09-28 | $38.78 | $39.98 | $38.40 | $38.86 | $38.86 | 76,767 |
| 2021-09-27 | $39.79 | $39.79 | $38.79 | $38.97 | $38.97 | 58,542 |
| 2021-09-24 | $40.00 | $40.37 | $38.70 | $38.91 | $38.91 | 57,958 |
| 2021-09-23 | $39.59 | $39.69 | $38.28 | $39.32 | $39.32 | 47,011 |
| 2021-09-22 | $38.67 | $39.49 | $38.59 | $39.36 | $39.36 | 59,489 |
| 2021-09-21 | $39.25 | $39.25 | $38.11 | $38.47 | $38.47 | 61,882 |
| 2021-09-20 | $40.17 | $40.26 | $38.56 | $38.97 | $38.97 | 84,987 |
| 2021-09-17 | $40.20 | $40.71 | $39.60 | $40.66 | $40.66 | 261,042 |
| 2021-09-16 | $40.89 | $41.08 | $40.37 | $40.50 | $40.50 | 84,435 |
| 2021-09-15 | $40.25 | $40.95 | $40.00 | $40.95 | $40.95 | 63,802 |
| 2021-09-14 | $40.18 | $40.46 | $39.93 | $40.10 | $40.10 | 86,560 |
| 2021-09-13 | $40.97 | $41.17 | $39.33 | $40.19 | $40.19 | 103,105 |
| 2021-09-10 | $41.63 | $41.77 | $40.50 | $40.59 | $40.59 | 71,484 |
| 2021-09-09 | $41.63 | $41.88 | $41.11 | $41.44 | $41.44 | 71,436 |
| 2021-09-08 | $41.44 | $41.84 | $41.03 | $41.51 | $41.51 | 65,741 |
| 2021-09-07 | $42.69 | $42.69 | $41.36 | $41.64 | $41.64 | 48,763 |
| 2021-09-03 | $42.90 | $43.30 | $42.53 | $42.69 | $42.69 | 60,897 |
| 2021-09-02 | $42.92 | $43.00 | $42.09 | $42.86 | $42.86 | 62,948 |
| 2021-09-01 | $42.55 | $42.87 | $41.89 | $42.78 | $42.78 | 80,239 |
| 2021-08-31 | $41.72 | $42.43 | $41.69 | $42.40 | $42.40 | 108,042 |
| 2021-08-30 | $41.90 | $41.90 | $41.37 | $41.67 | $41.67 | 48,004 |
| 2021-08-27 | $40.78 | $42.03 | $40.43 | $41.90 | $41.90 | 95,231 |
| 2021-08-26 | $40.99 | $41.20 | $40.01 | $40.82 | $40.82 | 79,909 |
| 2021-08-25 | $41.35 | $41.42 | $40.67 | $41.04 | $41.04 | 77,849 |
| 2021-08-24 | $41.84 | $42.28 | $40.94 | $41.20 | $41.20 | 107,233 |
| 2021-08-23 | $41.32 | $42.22 | $40.92 | $41.85 | $41.85 | 75,572 |
| 2021-08-20 | $39.42 | $41.23 | $39.02 | $41.12 | $41.12 | 372,192 |
| 2021-08-19 | $39.53 | $40.05 | $39.28 | $39.61 | $39.61 | 98,409 |
| 2021-08-18 | $40.46 | $40.46 | $39.54 | $39.91 | $39.91 | 59,624 |
| 2021-08-17 | $39.45 | $39.90 | $38.94 | $39.79 | $39.79 | 57,228 |
| 2021-08-16 | $40.46 | $40.46 | $39.14 | $39.72 | $39.72 | 75,342 |
| 2021-08-13 | $39.42 | $40.11 | $38.72 | $39.97 | $39.97 | 71,222 |
| 2021-08-12 | $39.65 | $39.71 | $39.06 | $39.59 | $39.59 | 83,160 |
| 2021-08-11 | $39.33 | $40.78 | $38.17 | $39.52 | $39.52 | 105,286 |
| 2021-08-10 | $41.58 | $41.62 | $39.06 | $39.33 | $39.33 | 119,732 |
| 2021-08-09 | $40.97 | $42.99 | $40.38 | $41.37 | $41.37 | 146,762 |
| 2021-08-06 | $39.97 | $40.64 | $37.92 | $40.58 | $40.58 | 160,292 |
| 2021-08-05 | $37.65 | $38.59 | $37.24 | $37.98 | $37.98 | 185,141 |
| 2021-08-04 | $38.01 | $38.23 | $37.13 | $37.55 | $37.55 | 111,025 |
| 2021-08-03 | $39.64 | $39.98 | $38.01 | $38.40 | $38.40 | 131,954 |
| 2021-08-02 | $39.88 | $40.47 | $38.86 | $39.64 | $39.64 | 102,260 |
| 2021-07-30 | $39.17 | $39.74 | $38.94 | $39.74 | $39.74 | 60,823 |
| 2021-07-29 | $39.01 | $39.49 | $38.40 | $39.14 | $39.14 | 119,798 |
| 2021-07-28 | $38.80 | $38.88 | $37.89 | $38.82 | $38.82 | 47,254 |
| 2021-07-27 | $38.20 | $39.31 | $37.92 | $38.24 | $38.24 | 40,126 |
| 2021-07-26 | $38.27 | $38.46 | $38.07 | $38.38 | $38.38 | 44,592 |
| 2021-07-23 | $38.37 | $38.37 | $37.61 | $38.21 | $38.21 | 61,415 |
| 2021-07-22 | $37.95 | $37.97 | $37.15 | $37.82 | $37.82 | 60,924 |
| 2021-07-21 | $37.52 | $38.24 | $36.35 | $38.09 | $38.09 | 70,780 |
| 2021-07-20 | $37.47 | $38.28 | $37.33 | $37.34 | $37.34 | 84,417 |
| 2021-07-19 | $37.17 | $37.65 | $36.64 | $37.38 | $37.38 | 76,291 |
| 2021-07-16 | $38.25 | $38.25 | $37.50 | $37.80 | $37.80 | 59,905 |
| 2021-07-15 | $38.45 | $38.45 | $37.46 | $37.88 | $37.88 | 76,816 |
| 2021-07-14 | $39.83 | $39.83 | $38.57 | $38.77 | $38.77 | 75,905 |
| 2021-07-13 | $40.60 | $41.79 | $39.81 | $39.86 | $39.86 | 33,063 |
| 2021-07-12 | $39.92 | $41.19 | $39.79 | $40.80 | $40.80 | 87,824 |
| 2021-07-09 | $39.68 | $40.29 | $39.40 | $40.23 | $40.23 | 57,324 |
| 2021-07-08 | $38.35 | $39.68 | $37.57 | $39.31 | $39.31 | 108,259 |
| 2021-07-07 | $38.68 | $39.85 | $38.68 | $39.05 | $39.05 | 52,711 |
| 2021-07-06 | $40.38 | $40.38 | $39.35 | $39.76 | $39.76 | 84,473 |
| 2021-07-02 | $41.18 | $41.75 | $40.37 | $40.48 | $40.48 | 57,360 |
| 2021-07-01 | $41.14 | $41.17 | $40.18 | $41.14 | $41.14 | 71,339 |
| 2021-06-30 | $40.04 | $40.31 | $39.65 | $40.11 | $40.11 | 89,912 |
| 2021-06-29 | $40.21 | $40.49 | $39.72 | $40.13 | $40.13 | 63,213 |
| 2021-06-28 | $42.06 | $42.06 | $40.11 | $40.29 | $40.29 | 75,295 |
| 2021-06-25 | $40.57 | $42.37 | $40.36 | $41.76 | $41.76 | 253,698 |
| 2021-06-24 | $41.40 | $41.40 | $40.33 | $40.53 | $40.53 | 55,842 |
| 2021-06-23 | $40.01 | $41.03 | $39.87 | $40.75 | $40.75 | 87,097 |
| 2021-06-22 | $40.40 | $40.45 | $39.60 | $40.11 | $40.11 | 58,224 |
| 2021-06-21 | $41.77 | $41.77 | $40.20 | $40.58 | $40.58 | 149,167 |
| 2021-06-18 | $42.95 | $42.95 | $41.33 | $41.56 | $41.56 | 129,016 |
| 2021-06-17 | $41.84 | $42.63 | $41.63 | $42.15 | $42.15 | 42,740 |
| 2021-06-16 | $42.12 | $42.22 | $41.61 | $41.87 | $41.87 | 65,097 |
| 2021-06-15 | $42.42 | $42.97 | $41.73 | $42.18 | $42.18 | 55,564 |
| 2021-06-14 | $42.45 | $42.97 | $41.51 | $42.48 | $42.48 | 69,657 |
| 2021-06-11 | $42.36 | $42.49 | $40.86 | $42.35 | $42.35 | 60,744 |
| 2021-06-10 | $42.00 | $42.44 | $41.12 | $42.22 | $42.22 | 60,602 |
| 2021-06-09 | $41.50 | $42.22 | $41.26 | $41.97 | $41.97 | 97,870 |
| 2021-06-08 | $41.12 | $41.65 | $40.68 | $41.26 | $41.26 | 73,283 |
| 2021-06-07 | $40.77 | $41.07 | $40.51 | $40.99 | $40.99 | 67,377 |
| 2021-06-04 | $39.90 | $40.97 | $39.86 | $40.81 | $40.81 | 55,358 |
| 2021-06-03 | $40.03 | $40.35 | $39.23 | $40.16 | $40.16 | 60,643 |
| 2021-06-02 | $41.78 | $41.78 | $40.03 | $40.13 | $40.13 | 55,109 |
| 2021-06-01 | $41.02 | $41.99 | $40.71 | $41.77 | $41.77 | 123,785 |
| 2021-05-28 | $41.35 | $41.35 | $40.70 | $40.70 | $40.70 | 62,548 |
| 2021-05-27 | $40.86 | $41.98 | $40.57 | $40.79 | $40.79 | 82,142 |
| 2021-05-26 | $41.20 | $41.40 | $40.29 | $40.84 | $40.84 | 80,159 |
| 2021-05-25 | $41.76 | $42.22 | $41.20 | $41.20 | $41.20 | 121,419 |
| 2021-05-24 | $41.56 | $42.28 | $40.78 | $41.81 | $41.81 | 101,605 |
| 2021-05-21 | $41.25 | $42.02 | $41.14 | $41.30 | $41.30 | 88,855 |
| 2021-05-20 | $41.38 | $42.03 | $40.77 | $41.13 | $41.13 | 63,494 |
| 2021-05-19 | $40.46 | $41.82 | $40.46 | $41.20 | $41.20 | 67,806 |
| 2021-05-18 | $40.97 | $41.79 | $40.91 | $40.92 | $40.92 | 54,628 |
| 2021-05-17 | $41.76 | $42.50 | $40.91 | $41.06 | $41.06 | 100,989 |
| 2021-05-14 | $41.82 | $42.86 | $41.82 | $42.55 | $42.55 | 60,400 |
| 2021-05-13 | $40.85 | $42.15 | $40.77 | $41.72 | $41.72 | 115,883 |
| 2021-05-12 | $41.10 | $41.33 | $40.20 | $40.40 | $40.40 | 109,315 |
| 2021-05-11 | $41.75 | $42.38 | $41.22 | $41.38 | $41.38 | 101,678 |
| 2021-05-10 | $44.37 | $44.98 | $41.81 | $42.31 | $42.31 | 146,070 |
| 2021-05-07 | $43.72 | $44.86 | $43.72 | $44.16 | $44.16 | 65,609 |
| 2021-05-06 | $43.63 | $44.86 | $43.29 | $43.79 | $43.79 | 151,910 |
| 2021-05-05 | $44.35 | $44.64 | $43.20 | $43.66 | $43.66 | 54,006 |
| 2021-05-04 | $44.67 | $44.71 | $43.86 | $44.35 | $44.35 | 70,460 |
| 2021-05-03 | $44.71 | $45.96 | $43.83 | $44.80 | $44.80 | 96,455 |
| 2021-04-30 | $44.60 | $45.26 | $43.81 | $44.35 | $44.35 | 111,346 |
| 2021-04-29 | $44.59 | $45.00 | $42.99 | $44.56 | $44.56 | 84,428 |
| 2021-04-28 | $44.13 | $44.54 | $43.40 | $44.15 | $44.15 | 45,946 |
| 2021-04-27 | $44.42 | $44.97 | $43.49 | $43.94 | $43.94 | 50,982 |
| 2021-04-26 | $44.97 | $45.38 | $44.19 | $44.44 | $44.44 | 41,580 |
| 2021-04-23 | $44.61 | $45.30 | $44.61 | $44.79 | $44.79 | 68,609 |
| 2021-04-22 | $45.41 | $45.41 | $44.27 | $44.64 | $44.64 | 70,472 |
| 2021-04-21 | $44.12 | $45.25 | $43.52 | $45.25 | $45.25 | 68,541 |
| 2021-04-20 | $43.70 | $44.28 | $43.41 | $43.89 | $43.89 | 53,302 |
| 2021-04-19 | $44.29 | $44.29 | $43.28 | $43.77 | $43.77 | 87,880 |
| 2021-04-16 | $44.12 | $44.50 | $43.71 | $44.17 | $44.17 | 48,800 |
| 2021-04-15 | $43.37 | $43.91 | $43.08 | $43.63 | $43.63 | 46,808 |
| 2021-04-14 | $43.49 | $43.70 | $42.78 | $42.87 | $42.87 | 39,202 |
| 2021-04-13 | $42.29 | $43.74 | $42.29 | $43.46 | $43.46 | 103,886 |
| 2021-04-12 | $42.91 | $43.23 | $41.84 | $42.05 | $42.05 | 79,819 |
| 2021-04-09 | $42.20 | $43.40 | $42.20 | $42.87 | $42.87 | 101,554 |
| 2021-04-08 | $42.13 | $42.88 | $41.55 | $42.20 | $42.20 | 150,920 |
| 2021-04-07 | $42.68 | $43.38 | $41.70 | $41.98 | $41.98 | 61,273 |
| 2021-04-06 | $42.87 | $43.98 | $42.86 | $42.92 | $42.92 | 59,363 |
| 2021-04-05 | $43.96 | $44.35 | $42.54 | $43.03 | $43.03 | 57,199 |
| 2021-04-01 | $43.40 | $43.68 | $42.53 | $42.93 | $42.93 | 60,948 |
| 2021-03-31 | $43.30 | $43.87 | $43.12 | $43.35 | $43.35 | 109,272 |
| 2021-03-30 | $42.80 | $44.09 | $42.26 | $43.28 | $43.28 | 84,078 |
| 2021-03-29 | $42.78 | $47.05 | $42.52 | $42.86 | $42.86 | 127,593 |
| 2021-03-26 | $42.42 | $43.98 | $41.96 | $43.04 | $43.04 | 104,263 |
| 2021-03-25 | $42.84 | $43.47 | $40.90 | $41.89 | $41.89 | 177,400 |
| 2021-03-24 | $43.38 | $46.33 | $42.90 | $42.90 | $42.90 | 118,835 |
| 2021-03-23 | $44.51 | $44.98 | $42.33 | $42.93 | $42.93 | 76,706 |
| 2021-03-22 | $45.86 | $46.51 | $44.34 | $44.89 | $44.89 | 73,595 |
| 2021-03-19 | $46.36 | $46.78 | $45.08 | $45.85 | $45.85 | 260,072 |
| 2021-03-18 | $45.85 | $47.07 | $45.46 | $45.73 | $45.73 | 59,546 |
| 2021-03-17 | $46.17 | $47.46 | $45.57 | $46.06 | $46.06 | 65,135 |
| 2021-03-16 | $46.77 | $47.50 | $46.15 | $46.19 | $46.19 | 90,386 |
| 2021-03-15 | $46.50 | $47.46 | $46.26 | $46.93 | $46.93 | 72,460 |
| 2021-03-12 | $46.39 | $46.93 | $44.72 | $46.76 | $46.76 | 68,797 |
| 2021-03-11 | $46.20 | $46.53 | $44.94 | $46.53 | $46.53 | 53,740 |
| 2021-03-10 | $46.31 | $46.97 | $45.32 | $46.16 | $46.16 | 86,261 |
| 2021-03-09 | $46.35 | $47.89 | $46.06 | $46.19 | $46.19 | 87,194 |
| 2021-03-08 | $45.34 | $46.51 | $44.74 | $45.68 | $45.68 | 70,535 |
| 2021-03-05 | $45.72 | $46.29 | $44.03 | $45.33 | $45.33 | 91,983 |
| 2021-03-04 | $46.10 | $46.74 | $44.99 | $45.13 | $45.13 | 118,241 |
| 2021-03-03 | $45.87 | $47.09 | $45.40 | $46.19 | $46.19 | 87,075 |
| 2021-03-02 | $46.66 | $46.95 | $45.74 | $45.74 | $45.74 | 62,306 |
| 2021-03-01 | $47.61 | $47.83 | $46.32 | $46.67 | $46.67 | 84,801 |
| 2021-02-26 | $46.01 | $48.06 | $45.95 | $46.51 | $46.51 | 132,835 |
| 2021-02-25 | $47.28 | $48.49 | $45.32 | $46.41 | $46.41 | 106,273 |
| 2021-02-24 | $47.42 | $48.50 | $46.56 | $47.87 | $47.87 | 160,901 |
| 2021-02-23 | $44.62 | $47.66 | $44.41 | $47.47 | $47.47 | 135,056 |
| 2021-02-22 | $42.11 | $46.47 | $42.06 | $44.98 | $44.98 | 153,411 |
| 2021-02-19 | $42.04 | $43.79 | $41.46 | $42.01 | $42.01 | 106,840 |
| 2021-02-18 | $42.35 | $42.35 | $41.23 | $42.00 | $42.00 | 45,704 |
| 2021-02-17 | $42.81 | $42.86 | $42.07 | $42.50 | $42.50 | 39,821 |
| 2021-02-16 | $43.52 | $43.86 | $42.92 | $43.21 | $43.21 | 60,709 |
| 2021-02-12 | $43.11 | $43.77 | $42.53 | $43.19 | $43.19 | 107,915 |
| 2021-02-11 | $43.01 | $43.74 | $42.21 | $42.99 | $42.99 | 80,712 |
| 2021-02-10 | $43.29 | $43.78 | $39.34 | $42.97 | $42.97 | 57,307 |
| 2021-02-09 | $42.92 | $43.48 | $42.60 | $43.18 | $43.18 | 47,607 |
| 2021-02-08 | $42.25 | $42.84 | $42.22 | $42.80 | $42.80 | 59,454 |
| 2021-02-05 | $42.50 | $43.74 | $41.35 | $41.88 | $41.88 | 76,153 |
| 2021-02-04 | $41.20 | $42.15 | $40.55 | $42.15 | $42.15 | 55,295 |
| 2021-02-03 | $41.14 | $42.45 | $40.63 | $41.00 | $41.00 | 49,703 |
| 2021-02-02 | $41.16 | $41.63 | $40.14 | $41.35 | $41.35 | 79,765 |
| 2021-02-01 | $40.51 | $41.01 | $39.72 | $40.69 | $40.69 | 85,420 |
| 2021-01-29 | $41.87 | $42.02 | $39.80 | $40.41 | $40.41 | 78,585 |
| 2021-01-28 | $42.33 | $42.69 | $41.46 | $41.89 | $41.89 | 85,376 |
| 2021-01-27 | $42.87 | $44.17 | $41.84 | $41.92 | $41.92 | 83,779 |
| 2021-01-26 | $45.37 | $45.50 | $43.89 | $44.07 | $44.07 | 68,529 |
| 2021-01-25 | $43.71 | $44.96 | $43.71 | $44.94 | $44.94 | 79,169 |
| 2021-01-22 | $43.07 | $43.97 | $42.69 | $43.93 | $43.93 | 78,254 |
| 2021-01-21 | $44.20 | $44.73 | $43.00 | $43.58 | $43.58 | 89,861 |
| 2021-01-20 | $44.79 | $45.86 | $43.97 | $44.28 | $44.28 | 89,674 |
| 2021-01-19 | $43.91 | $44.72 | $43.82 | $44.56 | $44.56 | 107,457 |
| 2021-01-15 | $44.31 | $45.54 | $43.55 | $43.68 | $43.68 | 62,380 |
| 2021-01-14 | $44.86 | $46.30 | $44.64 | $44.83 | $44.83 | 82,647 |
| 2021-01-13 | $45.13 | $45.39 | $44.38 | $44.73 | $44.73 | 120,991 |
| 2021-01-12 | $43.38 | $45.90 | $42.84 | $44.98 | $44.98 | 169,745 |
| 2021-01-11 | $43.16 | $43.96 | $42.44 | $42.89 | $42.89 | 74,404 |
| 2021-01-08 | $43.45 | $43.88 | $42.62 | $43.61 | $43.61 | 133,369 |
| 2021-01-07 | $44.51 | $44.86 | $40.93 | $43.04 | $43.04 | 97,200 |
| 2021-01-06 | $43.49 | $44.88 | $43.49 | $44.37 | $44.37 | 187,257 |
| 2021-01-05 | $43.08 | $43.92 | $42.54 | $43.03 | $43.03 | 112,847 |
| 2021-01-04 | $43.13 | $43.34 | $41.45 | $43.06 | $43.06 | 152,340 |
| 2020-12-31 | $43.00 | $44.30 | $42.17 | $42.98 | $42.98 | 66,601 |
| 2020-12-30 | $42.25 | $43.32 | $42.02 | $43.14 | $43.14 | 99,666 |
| 2020-12-29 | $43.22 | $43.24 | $41.35 | $42.26 | $42.26 | 66,112 |
| 2020-12-28 | $43.11 | $43.76 | $42.64 | $43.13 | $43.13 | 65,851 |
| 2020-12-24 | $42.67 | $42.94 | $42.20 | $42.59 | $42.59 | 31,349 |
| 2020-12-23 | $42.36 | $42.61 | $41.67 | $42.32 | $42.32 | 55,015 |
| 2020-12-22 | $41.03 | $42.41 | $40.79 | $42.10 | $42.10 | 189,552 |
| 2020-12-21 | $41.11 | $41.76 | $40.16 | $41.00 | $41.00 | 148,245 |
| 2020-12-18 | $42.48 | $43.68 | $41.38 | $42.17 | $42.17 | 319,051 |
| 2020-12-17 | $40.88 | $42.69 | $40.62 | $42.61 | $42.61 | 201,146 |
| 2020-12-16 | $40.14 | $40.99 | $39.27 | $40.86 | $40.86 | 301,720 |
| 2020-12-15 | $39.01 | $40.00 | $38.27 | $39.81 | $39.81 | 83,398 |
| 2020-12-14 | $38.44 | $39.02 | $38.17 | $38.64 | $38.64 | 81,279 |
| 2020-12-11 | $38.47 | $38.95 | $37.39 | $37.87 | $37.87 | 60,844 |
| 2020-12-10 | $38.07 | $39.02 | $37.67 | $38.87 | $38.87 | 39,056 |
| 2020-12-09 | $38.69 | $38.69 | $38.05 | $38.40 | $38.40 | 71,141 |
| 2020-12-08 | $37.24 | $38.38 | $37.24 | $38.23 | $38.23 | 107,149 |
| 2020-12-07 | $36.94 | $38.47 | $36.86 | $37.62 | $37.62 | 77,523 |
| 2020-12-04 | $36.32 | $37.25 | $36.23 | $37.09 | $37.09 | 62,665 |
| 2020-12-03 | $36.09 | $36.62 | $35.77 | $36.24 | $36.24 | 81,146 |
| 2020-12-02 | $35.87 | $36.43 | $35.71 | $36.19 | $36.19 | 92,574 |
| 2020-12-01 | $37.17 | $37.74 | $35.82 | $36.08 | $36.08 | 108,260 |
| 2020-11-30 | $37.97 | $38.00 | $36.70 | $36.76 | $36.76 | 161,821 |
| 2020-11-27 | $38.02 | $38.31 | $37.65 | $38.07 | $38.07 | 26,280 |
| 2020-11-25 | $38.39 | $39.12 | $37.46 | $38.14 | $38.14 | 167,651 |
| 2020-11-24 | $37.67 | $38.83 | $36.68 | $38.67 | $38.67 | 121,384 |
| 2020-11-23 | $36.67 | $37.62 | $36.38 | $37.14 | $37.14 | 80,469 |
| 2020-11-20 | $35.71 | $36.39 | $35.25 | $36.15 | $36.15 | 65,629 |
| 2020-11-19 | $36.33 | $36.33 | $35.44 | $36.00 | $36.00 | 43,112 |
| 2020-11-18 | $37.28 | $37.48 | $36.37 | $36.37 | $36.37 | 57,485 |
| 2020-11-17 | $36.48 | $37.57 | $35.97 | $36.99 | $36.99 | 108,647 |
| 2020-11-16 | $37.43 | $37.82 | $36.26 | $36.85 | $36.85 | 112,965 |
| 2020-11-13 | $36.85 | $36.95 | $36.48 | $36.78 | $36.78 | 77,146 |
| 2020-11-12 | $36.79 | $37.15 | $35.96 | $36.44 | $36.44 | 163,709 |
| 2020-11-11 | $38.14 | $38.72 | $36.68 | $36.99 | $36.99 | 69,483 |
| 2020-11-10 | $37.50 | $38.17 | $36.29 | $38.05 | $38.05 | 163,929 |
| 2020-11-09 | $37.81 | $38.93 | $37.16 | $37.21 | $37.21 | 166,873 |
| 2020-11-06 | $38.12 | $38.12 | $35.04 | $35.21 | $35.21 | 170,980 |
| 2020-11-05 | $35.11 | $38.32 | $35.11 | $38.26 | $38.26 | 250,872 |
| 2020-11-04 | $32.42 | $33.85 | $32.40 | $33.48 | $33.48 | 180,871 |
| 2020-11-03 | $32.27 | $33.80 | $32.06 | $32.65 | $32.65 | 139,179 |
| 2020-11-02 | $31.44 | $31.89 | $30.76 | $31.70 | $31.70 | 109,542 |
| 2020-10-30 | $31.33 | $31.66 | $30.59 | $31.26 | $31.26 | 117,872 |
| 2020-10-29 | $31.78 | $32.20 | $31.18 | $31.66 | $31.66 | 66,822 |
| 2020-10-28 | $31.87 | $33.18 | $31.33 | $31.95 | $31.95 | 188,992 |
| 2020-10-27 | $32.93 | $33.57 | $32.43 | $32.49 | $32.49 | 73,430 |
| 2020-10-26 | $33.07 | $33.96 | $32.72 | $33.06 | $33.06 | 55,457 |
| 2020-10-23 | $33.48 | $33.64 | $32.98 | $33.48 | $33.48 | 49,480 |
| 2020-10-22 | $33.39 | $33.52 | $32.81 | $33.22 | $33.22 | 144,278 |
| 2020-10-21 | $33.58 | $34.20 | $33.21 | $33.43 | $33.43 | 112,524 |
| 2020-10-20 | $33.78 | $34.04 | $33.47 | $33.67 | $33.67 | 82,288 |
| 2020-10-19 | $34.75 | $35.02 | $33.66 | $34.05 | $34.05 | 94,601 |
| 2020-10-16 | $34.51 | $35.26 | $34.22 | $34.70 | $34.70 | 57,876 |
| 2020-10-15 | $34.00 | $34.84 | $33.15 | $34.61 | $34.61 | 62,160 |
| 2020-10-14 | $34.47 | $34.93 | $34.28 | $34.57 | $34.57 | 52,726 |
| 2020-10-13 | $34.24 | $34.68 | $33.52 | $34.23 | $34.23 | 92,208 |
| 2020-10-12 | $34.08 | $34.82 | $32.94 | $34.57 | $34.57 | 56,288 |
| 2020-10-09 | $34.01 | $34.42 | $33.11 | $34.17 | $34.17 | 56,492 |
| 2020-10-08 | $33.61 | $34.08 | $33.08 | $33.89 | $33.89 | 86,059 |
| 2020-10-07 | $32.71 | $33.47 | $32.27 | $33.29 | $33.29 | 114,442 |
| 2020-10-06 | $32.56 | $32.85 | $31.73 | $32.38 | $32.38 | 163,623 |
| 2020-10-05 | $31.61 | $32.56 | $31.03 | $32.39 | $32.39 | 75,769 |
| 2020-10-02 | $30.90 | $31.54 | $30.56 | $31.35 | $31.35 | 124,182 |
| 2020-10-01 | $31.32 | $31.86 | $30.56 | $31.39 | $31.39 | 104,682 |
| 2020-09-30 | $30.91 | $31.62 | $30.91 | $31.14 | $31.14 | 153,750 |
| 2020-09-29 | $30.53 | $31.04 | $30.32 | $30.90 | $30.90 | 145,830 |
| 2020-09-28 | $29.77 | $30.56 | $29.14 | $30.50 | $30.50 | 94,492 |
| 2020-09-25 | $28.34 | $29.40 | $28.32 | $29.40 | $29.40 | 62,282 |
| 2020-09-24 | $28.81 | $29.87 | $28.51 | $28.64 | $28.64 | 70,740 |
| 2020-09-23 | $29.55 | $30.52 | $28.93 | $28.95 | $28.95 | 110,933 |
| 2020-09-22 | $29.40 | $30.68 | $28.90 | $29.62 | $29.62 | 112,307 |
| 2020-09-21 | $29.17 | $29.30 | $28.78 | $29.23 | $29.23 | 134,473 |
| 2020-09-18 | $30.27 | $30.27 | $29.39 | $29.85 | $29.85 | 276,673 |
| 2020-09-17 | $30.08 | $30.31 | $29.82 | $30.03 | $30.03 | 87,979 |
| 2020-09-16 | $29.59 | $30.58 | $29.43 | $30.41 | $30.41 | 125,736 |
| 2020-09-15 | $29.16 | $29.63 | $28.83 | $29.48 | $29.48 | 83,464 |
| 2020-09-14 | $28.54 | $29.24 | $28.11 | $29.04 | $29.04 | 78,659 |
| 2020-09-11 | $28.91 | $29.09 | $28.04 | $28.24 | $28.24 | 91,498 |
| 2020-09-10 | $28.71 | $29.27 | $28.66 | $28.74 | $28.74 | 116,744 |
| 2020-09-09 | $28.63 | $28.98 | $28.03 | $28.46 | $28.46 | 118,875 |
| 2020-09-08 | $28.70 | $28.99 | $28.07 | $28.44 | $28.44 | 97,536 |
| 2020-09-04 | $29.71 | $29.71 | $28.23 | $28.79 | $28.79 | 87,469 |
| 2020-09-03 | $29.96 | $30.16 | $28.98 | $29.31 | $29.31 | 125,873 |
| 2020-09-02 | $29.92 | $30.06 | $29.51 | $29.96 | $29.96 | 204,797 |
| 2020-09-01 | $30.21 | $30.52 | $29.79 | $30.04 | $30.04 | 126,931 |
| 2020-08-31 | $30.50 | $30.83 | $30.06 | $30.34 | $30.34 | 106,888 |
| 2020-08-28 | $30.93 | $30.93 | $29.52 | $30.70 | $30.70 | 130,950 |
| 2020-08-27 | $30.42 | $30.85 | $29.86 | $30.65 | $30.65 | 92,810 |
| 2020-08-26 | $31.18 | $31.18 | $30.00 | $30.28 | $30.28 | 79,059 |
| 2020-08-25 | $30.98 | $31.26 | $30.47 | $30.99 | $30.99 | 154,461 |
| 2020-08-24 | $30.55 | $31.43 | $30.21 | $30.68 | $30.68 | 134,740 |
| 2020-08-21 | $31.21 | $32.22 | $30.02 | $30.41 | $30.41 | 147,207 |
| 2020-08-20 | $30.81 | $32.05 | $30.81 | $31.22 | $31.22 | 106,795 |
| 2020-08-19 | $31.80 | $32.16 | $31.18 | $31.20 | $31.20 | 126,422 |
| 2020-08-18 | $33.02 | $33.39 | $31.60 | $31.78 | $31.78 | 110,505 |
| 2020-08-17 | $33.20 | $33.52 | $32.99 | $33.21 | $33.21 | 91,024 |
| 2020-08-14 | $33.73 | $34.76 | $32.94 | $33.43 | $33.43 | 78,376 |
| 2020-08-13 | $34.14 | $34.41 | $33.71 | $34.07 | $34.07 | 87,684 |
| 2020-08-12 | $35.23 | $35.29 | $34.21 | $34.35 | $34.35 | 75,675 |
| 2020-08-11 | $35.08 | $36.00 | $34.73 | $34.78 | $34.78 | 108,792 |
| 2020-08-10 | $34.72 | $35.76 | $34.72 | $34.98 | $34.98 | 89,636 |
| 2020-08-07 | $32.93 | $34.74 | $32.02 | $34.72 | $34.72 | 116,300 |
| 2020-08-06 | $33.10 | $34.34 | $32.67 | $33.13 | $33.13 | 159,063 |
| 2020-08-05 | $32.22 | $33.94 | $32.22 | $33.24 | $33.24 | 243,529 |
| 2020-08-04 | $31.05 | $32.33 | $30.98 | $31.95 | $31.95 | 162,072 |
| 2020-08-03 | $30.96 | $32.02 | $30.65 | $31.18 | $31.18 | 93,110 |
| 2020-07-31 | $31.12 | $31.12 | $29.90 | $30.71 | $30.71 | 118,956 |
| 2020-07-30 | $31.14 | $31.40 | $30.52 | $31.24 | $31.24 | 95,898 |
| 2020-07-29 | $30.97 | $31.97 | $30.97 | $31.64 | $31.64 | 78,491 |
| 2020-07-28 | $31.72 | $32.30 | $30.87 | $30.96 | $30.96 | 48,019 |
| 2020-07-27 | $31.40 | $32.09 | $31.03 | $31.88 | $31.88 | 53,146 |
| 2020-07-24 | $31.99 | $32.04 | $31.03 | $31.43 | $31.43 | 65,008 |
| 2020-07-23 | $31.21 | $31.98 | $31.21 | $31.93 | $31.93 | 81,971 |
| 2020-07-22 | $32.10 | $32.59 | $31.23 | $31.31 | $31.31 | 91,985 |
| 2020-07-21 | $31.49 | $32.60 | $31.49 | $32.40 | $32.40 | 135,601 |
| 2020-07-20 | $31.73 | $32.52 | $31.06 | $31.17 | $31.17 | 57,734 |
| 2020-07-17 | $31.35 | $32.13 | $31.24 | $31.91 | $31.91 | 65,800 |
| 2020-07-16 | $31.92 | $32.95 | $30.99 | $31.42 | $31.42 | 73,500 |
| 2020-07-15 | $31.45 | $32.77 | $31.31 | $32.26 | $32.26 | 124,400 |
| 2020-07-14 | $30.45 | $30.69 | $30.20 | $30.56 | $30.56 | 92,100 |
| 2020-07-13 | $30.49 | $31.26 | $30.25 | $30.51 | $30.51 | 101,900 |
| 2020-07-10 | $29.67 | $30.38 | $29.66 | $30.13 | $30.13 | 83,100 |
| 2020-07-09 | $30.08 | $30.28 | $28.99 | $29.68 | $29.68 | 114,200 |
| 2020-07-08 | $30.57 | $31.09 | $29.95 | $30.34 | $30.34 | 114,700 |
| 2020-07-07 | $31.68 | $31.95 | $30.52 | $30.61 | $30.61 | 69,100 |
| 2020-07-06 | $32.83 | $33.08 | $31.78 | $32.00 | $32.00 | 60,500 |
| 2020-07-02 | $32.79 | $33.14 | $32.13 | $32.19 | $32.19 | 54,300 |
| 2020-07-01 | $32.15 | $32.83 | $31.66 | $32.34 | $32.34 | 80,500 |
| 2020-06-30 | $30.93 | $32.14 | $30.93 | $32.00 | $32.00 | 117,900 |
| 2020-06-29 | $30.06 | $31.18 | $29.84 | $31.04 | $31.04 | 113,700 |
| 2020-06-26 | $30.34 | $30.84 | $29.59 | $29.87 | $29.87 | 415,963 |
| 2020-06-25 | $31.47 | $31.48 | $30.06 | $30.56 | $30.56 | 127,475 |
| 2020-06-24 | $33.16 | $33.28 | $31.34 | $31.61 | $31.61 | 160,401 |
| 2020-06-23 | $32.98 | $33.87 | $32.93 | $33.48 | $33.48 | 94,509 |
| 2020-06-22 | $33.24 | $33.85 | $32.61 | $32.71 | $32.71 | 81,232 |
| 2020-06-19 | $33.89 | $34.31 | $33.46 | $33.49 | $33.49 | 209,257 |
| 2020-06-18 | $34.52 | $34.66 | $33.42 | $33.52 | $33.52 | 57,610 |
| 2020-06-17 | $35.33 | $35.33 | $34.47 | $34.68 | $34.68 | 81,890 |
| 2020-06-16 | $35.98 | $36.19 | $34.94 | $35.31 | $35.31 | 185,921 |
| 2020-06-15 | $33.89 | $34.97 | $33.55 | $34.88 | $34.88 | 109,530 |
| 2020-06-12 | $34.74 | $35.04 | $34.01 | $34.63 | $34.63 | 100,724 |
| 2020-06-11 | $35.47 | $35.47 | $33.48 | $33.63 | $33.63 | 207,969 |
| 2020-06-10 | $37.67 | $38.35 | $36.42 | $36.62 | $36.62 | 141,992 |
| 2020-06-09 | $37.76 | $38.47 | $37.16 | $37.78 | $37.78 | 116,530 |
| 2020-06-08 | $37.90 | $38.38 | $37.56 | $38.15 | $38.15 | 94,101 |
| 2020-06-05 | $36.42 | $37.90 | $35.60 | $37.56 | $37.56 | 208,346 |
| 2020-06-04 | $34.65 | $35.88 | $34.62 | $35.47 | $35.47 | 122,605 |
| 2020-06-03 | $35.01 | $35.38 | $34.48 | $34.91 | $34.91 | 202,167 |
| 2020-06-02 | $34.63 | $34.88 | $34.00 | $34.57 | $34.57 | 91,967 |
| 2020-06-01 | $34.16 | $34.67 | $33.52 | $34.42 | $34.42 | 139,105 |
| 2020-05-29 | $34.31 | $34.81 | $33.40 | $34.08 | $34.08 | 130,941 |
| 2020-05-28 | $35.35 | $36.01 | $34.49 | $34.65 | $34.65 | 130,064 |
| 2020-05-27 | $34.52 | $35.43 | $33.91 | $35.01 | $35.01 | 120,662 |
| 2020-05-26 | $34.52 | $34.99 | $33.83 | $33.97 | $33.97 | 105,753 |
| 2020-05-22 | $34.48 | $34.62 | $33.49 | $33.72 | $33.72 | 58,687 |
| 2020-05-21 | $34.27 | $35.06 | $34.27 | $34.48 | $34.48 | 102,136 |
| 2020-05-20 | $34.67 | $35.06 | $34.34 | $34.48 | $34.48 | 165,610 |
| 2020-05-19 | $34.23 | $35.19 | $33.93 | $34.03 | $34.03 | 157,873 |
| 2020-05-18 | $34.79 | $35.68 | $34.05 | $34.72 | $34.72 | 287,863 |
| 2020-05-15 | $33.26 | $34.59 | $32.21 | $33.64 | $33.64 | 452,221 |
| 2020-05-14 | $32.90 | $33.71 | $32.52 | $33.51 | $33.51 | 175,991 |
| 2020-05-13 | $33.87 | $33.97 | $33.00 | $33.65 | $33.65 | 148,910 |
| 2020-05-12 | $35.57 | $35.58 | $33.95 | $34.06 | $34.06 | 315,896 |
| 2020-05-11 | $35.93 | $37.30 | $35.18 | $35.48 | $35.48 | 139,768 |
| 2020-05-08 | $37.89 | $39.70 | $35.99 | $36.54 | $36.54 | 168,075 |
| 2020-05-07 | $35.46 | $36.68 | $35.21 | $36.16 | $36.16 | 182,603 |
| 2020-05-06 | $34.27 | $35.02 | $33.91 | $34.86 | $34.86 | 151,045 |
| 2020-05-05 | $33.79 | $35.81 | $33.33 | $34.06 | $34.06 | 204,070 |
| 2020-05-04 | $33.69 | $34.35 | $33.29 | $33.54 | $33.54 | 209,429 |
| 2020-05-01 | $34.86 | $35.05 | $33.26 | $33.80 | $33.80 | 87,168 |
| 2020-04-30 | $34.79 | $35.78 | $34.53 | $35.45 | $35.45 | 145,267 |
| 2020-04-29 | $35.32 | $35.85 | $34.58 | $35.38 | $35.38 | 230,119 |
| 2020-04-28 | $34.43 | $34.69 | $33.58 | $34.39 | $34.39 | 108,863 |
| 2020-04-27 | $33.39 | $34.36 | $33.19 | $33.53 | $33.53 | 116,421 |
| 2020-04-24 | $33.27 | $33.88 | $32.96 | $33.19 | $33.19 | 124,973 |
| 2020-04-23 | $32.31 | $33.64 | $32.31 | $33.00 | $33.00 | 93,133 |
| 2020-04-22 | $32.14 | $32.50 | $31.45 | $31.93 | $31.93 | 125,753 |
| 2020-04-21 | $31.19 | $31.78 | $30.72 | $31.64 | $31.64 | 128,222 |
| 2020-04-20 | $31.76 | $32.94 | $31.65 | $31.98 | $31.98 | 82,797 |
| 2020-04-17 | $31.08 | $32.30 | $30.76 | $32.02 | $32.02 | 91,011 |
| 2020-04-16 | $30.76 | $31.00 | $29.38 | $30.26 | $30.26 | 118,360 |
| 2020-04-15 | $30.23 | $31.29 | $30.14 | $30.52 | $30.52 | 144,163 |
| 2020-04-14 | $31.58 | $31.94 | $31.00 | $31.32 | $31.32 | 144,220 |
| 2020-04-13 | $30.29 | $30.96 | $29.78 | $30.85 | $30.85 | 145,422 |
| 2020-04-09 | $30.80 | $31.39 | $29.50 | $30.68 | $30.68 | 264,044 |
| 2020-04-08 | $29.27 | $31.07 | $28.55 | $30.35 | $30.35 | 142,436 |
| 2020-04-07 | $27.85 | $29.90 | $27.85 | $28.73 | $28.73 | 212,089 |
| 2020-04-06 | $26.96 | $28.13 | $26.83 | $27.37 | $27.37 | 227,801 |
| 2020-04-03 | $26.22 | $27.04 | $25.23 | $26.01 | $26.01 | 153,144 |
| 2020-04-02 | $26.03 | $27.18 | $25.68 | $26.66 | $26.66 | 158,973 |
| 2020-04-01 | $27.56 | $28.07 | $25.81 | $26.09 | $26.09 | 386,744 |
| 2020-03-31 | $28.30 | $29.41 | $27.88 | $28.01 | $28.01 | 207,035 |
| 2020-03-30 | $26.27 | $28.39 | $26.03 | $28.30 | $28.30 | 325,112 |
| 2020-03-27 | $26.85 | $29.54 | $25.90 | $25.95 | $25.95 | 333,728 |
| 2020-03-26 | $27.18 | $28.88 | $27.18 | $27.61 | $27.61 | 268,249 |
| 2020-03-25 | $27.17 | $27.75 | $26.15 | $26.61 | $26.61 | 180,587 |
| 2020-03-24 | $25.56 | $27.48 | $25.01 | $27.31 | $27.31 | 190,394 |
| 2020-03-23 | $23.80 | $24.81 | $22.98 | $24.50 | $24.50 | 143,691 |
| 2020-03-20 | $24.53 | $25.37 | $22.81 | $23.32 | $23.32 | 366,968 |
| 2020-03-19 | $22.88 | $25.16 | $22.88 | $24.59 | $24.59 | 198,708 |
| 2020-03-18 | $23.15 | $24.07 | $22.11 | $22.73 | $22.73 | 255,621 |
| 2020-03-17 | $24.42 | $25.28 | $22.56 | $24.19 | $24.19 | 181,695 |
| 2020-03-16 | $24.02 | $24.90 | $23.09 | $24.00 | $24.00 | 282,556 |
| 2020-03-13 | $28.11 | $28.35 | $24.41 | $26.40 | $26.40 | 270,024 |
| 2020-03-12 | $29.45 | $30.02 | $25.78 | $26.99 | $26.99 | 281,818 |
| 2020-03-11 | $30.01 | $30.89 | $29.74 | $30.67 | $30.67 | 155,245 |
| 2020-03-10 | $30.00 | $30.90 | $28.81 | $30.68 | $30.68 | 240,166 |
| 2020-03-09 | $31.45 | $32.63 | $29.78 | $29.82 | $29.82 | 174,169 |
| 2020-03-06 | $32.44 | $33.59 | $32.08 | $32.82 | $32.82 | 271,303 |
| 2020-03-05 | $34.24 | $34.46 | $32.60 | $33.08 | $33.08 | 213,203 |
| 2020-03-04 | $36.32 | $36.32 | $34.56 | $34.80 | $34.80 | 122,771 |
| 2020-03-03 | $36.36 | $37.52 | $35.46 | $35.84 | $35.84 | 156,722 |
| 2020-03-02 | $35.88 | $38.00 | $35.46 | $36.45 | $36.45 | 142,987 |
| 2020-02-28 | $35.13 | $36.29 | $34.74 | $35.34 | $35.34 | 192,475 |
| 2020-02-27 | $35.58 | $36.59 | $35.08 | $35.91 | $35.91 | 268,003 |
| 2020-02-26 | $36.93 | $38.20 | $35.99 | $36.49 | $36.49 | 285,008 |
| 2020-02-25 | $39.75 | $40.49 | $36.38 | $36.70 | $36.70 | 482,315 |
| 2020-02-24 | $43.81 | $45.20 | $43.81 | $44.96 | $44.96 | 114,299 |
| 2020-02-21 | $45.32 | $45.48 | $44.46 | $45.04 | $45.04 | 124,796 |
| 2020-02-20 | $46.01 | $46.57 | $44.94 | $45.36 | $45.36 | 63,749 |
| 2020-02-19 | $44.95 | $46.54 | $44.64 | $46.02 | $46.02 | 134,039 |
| 2020-02-18 | $43.90 | $44.93 | $43.76 | $44.91 | $44.91 | 64,052 |
| 2020-02-14 | $43.70 | $43.93 | $43.26 | $43.86 | $43.86 | 117,220 |
| 2020-02-13 | $43.70 | $44.06 | $43.32 | $43.70 | $43.70 | 44,130 |
| 2020-02-12 | $44.21 | $44.30 | $43.68 | $43.78 | $43.78 | 90,219 |
| 2020-02-11 | $43.48 | $44.23 | $43.46 | $43.93 | $43.93 | 93,126 |
| 2020-02-10 | $43.28 | $43.61 | $42.82 | $43.24 | $43.24 | 104,747 |
| 2020-02-07 | $43.74 | $43.95 | $43.32 | $43.51 | $43.51 | 46,804 |
| 2020-02-06 | $44.36 | $44.66 | $43.96 | $44.21 | $44.21 | 41,941 |
| 2020-02-05 | $43.78 | $44.50 | $43.57 | $44.31 | $44.31 | 74,160 |
| 2020-02-04 | $44.68 | $44.75 | $43.43 | $43.49 | $43.49 | 76,585 |
| 2020-02-03 | $43.53 | $44.13 | $43.20 | $44.11 | $44.11 | 83,136 |
| 2020-01-31 | $44.24 | $44.39 | $43.18 | $43.26 | $43.26 | 145,631 |
| 2020-01-30 | $44.11 | $44.50 | $43.75 | $44.48 | $44.48 | 77,373 |
| 2020-01-29 | $44.40 | $44.67 | $44.32 | $44.48 | $44.48 | 85,208 |
| 2020-01-28 | $44.95 | $44.95 | $43.94 | $44.45 | $44.45 | 150,801 |
| 2020-01-27 | $44.54 | $45.13 | $44.41 | $44.74 | $44.74 | 322,975 |
| 2020-01-24 | $45.27 | $45.57 | $44.77 | $45.00 | $45.00 | 110,472 |
| 2020-01-23 | $45.92 | $45.92 | $44.90 | $45.20 | $45.20 | 108,419 |
| 2020-01-22 | $46.29 | $46.36 | $45.86 | $45.89 | $45.89 | 103,344 |
| 2020-01-21 | $46.84 | $46.84 | $45.92 | $46.20 | $46.20 | 62,696 |
| 2020-01-17 | $47.75 | $47.80 | $46.85 | $46.94 | $46.94 | 61,123 |
| 2020-01-16 | $47.59 | $47.91 | $47.33 | $47.58 | $47.58 | 50,017 |
| 2020-01-15 | $47.20 | $47.56 | $46.97 | $47.21 | $47.21 | 70,729 |
| 2020-01-14 | $46.79 | $47.84 | $46.63 | $47.15 | $47.15 | 63,140 |
| 2020-01-13 | $46.33 | $46.86 | $46.01 | $46.82 | $46.82 | 103,597 |
| 2020-01-10 | $46.92 | $47.11 | $46.05 | $46.20 | $46.20 | 56,281 |
| 2020-01-09 | $46.58 | $47.18 | $46.31 | $46.71 | $46.71 | 100,841 |
| 2020-01-08 | $46.03 | $46.58 | $45.98 | $46.29 | $46.29 | 92,478 |
| 2020-01-07 | $46.90 | $47.36 | $45.88 | $46.06 | $46.06 | 71,185 |
| 2020-01-06 | $46.25 | $47.24 | $45.72 | $47.05 | $47.05 | 129,733 |
| 2020-01-03 | $45.83 | $46.86 | $45.79 | $46.54 | $46.54 | 118,487 |
| 2020-01-02 | $46.54 | $46.54 | $45.04 | $46.36 | $46.36 | 110,368 |
| 2019-12-31 | $45.64 | $46.29 | $45.64 | $46.18 | $46.18 | 95,776 |
| 2019-12-30 | $45.78 | $46.35 | $45.31 | $45.86 | $45.86 | 73,718 |
| 2019-12-27 | $46.56 | $46.56 | $45.90 | $46.02 | $46.02 | 52,908 |
| 2019-12-26 | $47.34 | $47.46 | $46.17 | $46.50 | $46.50 | 40,083 |
| 2019-12-24 | $46.76 | $47.28 | $46.60 | $47.07 | $47.07 | 37,290 |
| 2019-12-23 | $46.43 | $47.24 | $46.24 | $46.69 | $46.69 | 62,677 |
| 2019-12-20 | $46.74 | $46.85 | $45.77 | $46.27 | $46.27 | 378,847 |
| 2019-12-19 | $46.47 | $46.69 | $45.75 | $46.61 | $46.61 | 102,108 |
| 2019-12-18 | $46.05 | $46.55 | $45.53 | $46.45 | $46.45 | 99,914 |
| 2019-12-17 | $45.86 | $46.17 | $45.23 | $46.07 | $46.07 | 108,691 |
| 2019-12-16 | $45.95 | $46.64 | $45.50 | $45.64 | $45.64 | 192,911 |
| 2019-12-13 | $45.59 | $45.97 | $45.13 | $45.50 | $45.50 | 131,886 |
| 2019-12-12 | $44.79 | $46.31 | $44.79 | $45.47 | $45.47 | 122,563 |
| 2019-12-11 | $44.57 | $45.73 | $44.30 | $44.98 | $44.98 | 101,193 |
| 2019-12-10 | $45.75 | $45.89 | $44.33 | $44.75 | $44.75 | 171,030 |
| 2019-12-09 | $46.19 | $46.77 | $45.79 | $45.85 | $45.85 | 94,588 |
| 2019-12-06 | $45.25 | $47.48 | $44.98 | $46.31 | $46.31 | 257,010 |
| 2019-12-05 | $45.12 | $45.29 | $44.18 | $45.03 | $45.03 | 259,626 |
| 2019-12-04 | $44.97 | $45.36 | $44.63 | $44.96 | $44.96 | 182,996 |
| 2019-12-03 | $44.50 | $45.26 | $44.50 | $44.70 | $44.70 | 202,045 |
| 2019-12-02 | $45.40 | $45.55 | $44.43 | $44.77 | $44.77 | 132,557 |
| 2019-11-29 | $45.34 | $45.58 | $44.73 | $45.40 | $45.40 | 62,489 |
| 2019-11-27 | $44.95 | $45.51 | $44.85 | $45.20 | $45.20 | 185,219 |
| 2019-11-26 | $45.20 | $45.65 | $44.85 | $44.97 | $44.97 | 169,501 |
| 2019-11-25 | $43.97 | $45.54 | $43.97 | $45.25 | $45.25 | 168,559 |
| 2019-11-22 | $45.11 | $45.57 | $44.05 | $44.07 | $44.07 | 97,913 |
| 2019-11-21 | $44.69 | $44.97 | $44.24 | $44.80 | $44.80 | 102,654 |
| 2019-11-20 | $44.56 | $45.34 | $43.89 | $44.69 | $44.69 | 144,819 |
| 2019-11-19 | $44.98 | $45.68 | $44.80 | $44.83 | $44.83 | 110,501 |
| 2019-11-18 | $44.94 | $45.41 | $44.86 | $44.98 | $44.98 | 105,569 |
| 2019-11-15 | $44.82 | $45.33 | $44.79 | $44.92 | $44.92 | 105,979 |
| 2019-11-14 | $44.26 | $45.34 | $44.24 | $44.45 | $44.45 | 72,884 |
| 2019-11-13 | $44.62 | $45.27 | $44.11 | $44.32 | $44.32 | 112,310 |
| 2019-11-12 | $44.34 | $45.47 | $43.45 | $44.96 | $44.96 | 86,700 |
| 2019-11-11 | $44.36 | $45.11 | $44.09 | $44.22 | $44.22 | 102,488 |
| 2019-11-08 | $44.42 | $45.19 | $44.17 | $44.58 | $44.58 | 89,082 |
| 2019-11-07 | $44.32 | $44.83 | $44.15 | $44.42 | $44.42 | 96,978 |
| 2019-11-06 | $45.12 | $45.58 | $43.66 | $44.04 | $44.04 | 175,950 |
| 2019-11-05 | $44.61 | $46.61 | $44.02 | $45.12 | $45.12 | 186,633 |
| 2019-11-04 | $42.15 | $42.98 | $41.82 | $42.80 | $42.80 | 218,316 |
| 2019-11-01 | $42.32 | $42.80 | $40.88 | $41.52 | $41.52 | 195,204 |
| 2019-10-31 | $42.06 | $42.86 | $41.98 | $42.03 | $42.03 | 216,078 |
| 2019-10-30 | $41.12 | $43.64 | $41.12 | $42.16 | $42.16 | 373,154 |
| 2019-10-29 | $41.01 | $42.03 | $39.75 | $41.62 | $41.62 | 1,086,289 |
| 2019-10-28 | $50.22 | $50.56 | $49.02 | $49.02 | $49.02 | 295,816 |
| 2019-10-25 | $51.69 | $51.69 | $49.88 | $50.00 | $50.00 | 125,355 |
| 2019-10-24 | $53.35 | $53.35 | $51.80 | $52.00 | $52.00 | 133,179 |
| 2019-10-23 | $52.72 | $53.71 | $52.67 | $53.12 | $53.12 | 88,901 |
| 2019-10-22 | $52.86 | $53.54 | $52.65 | $52.74 | $52.74 | 51,287 |
| 2019-10-21 | $53.07 | $53.53 | $52.35 | $52.88 | $52.88 | 56,440 |
| 2019-10-18 | $51.99 | $52.76 | $51.78 | $52.50 | $52.50 | 122,303 |
| 2019-10-17 | $52.30 | $52.36 | $52.13 | $52.27 | $52.27 | 137,910 |
| 2019-10-16 | $51.60 | $52.24 | $51.22 | $52.16 | $52.16 | 46,367 |
| 2019-10-15 | $51.68 | $52.30 | $51.37 | $51.75 | $51.75 | 138,008 |
| 2019-10-14 | $51.90 | $52.12 | $51.11 | $51.45 | $51.45 | 46,061 |
| 2019-10-11 | $51.35 | $52.50 | $51.35 | $52.08 | $52.08 | 84,073 |
| 2019-10-10 | $50.75 | $50.96 | $50.19 | $50.76 | $50.76 | 46,060 |
| 2019-10-09 | $50.60 | $51.01 | $50.10 | $50.70 | $50.70 | 45,771 |
| 2019-10-08 | $51.16 | $51.26 | $49.73 | $50.23 | $50.23 | 81,315 |
| 2019-10-07 | $51.50 | $51.94 | $51.24 | $51.57 | $51.57 | 73,825 |
| 2019-10-04 | $51.37 | $51.90 | $51.13 | $51.71 | $51.71 | 48,367 |
| 2019-10-03 | $51.24 | $51.33 | $49.79 | $51.19 | $51.19 | 154,063 |
| 2019-10-02 | $51.58 | $51.58 | $50.49 | $51.34 | $51.34 | 121,829 |
| 2019-10-01 | $53.35 | $54.02 | $51.55 | $51.86 | $51.86 | 128,174 |
| 2019-09-30 | $53.09 | $54.18 | $52.93 | $53.02 | $53.02 | 92,649 |
| 2019-09-27 | $54.62 | $54.62 | $52.63 | $52.80 | $52.80 | 128,760 |
| 2019-09-26 | $54.11 | $54.90 | $53.79 | $54.26 | $54.26 | 106,898 |
| 2019-09-25 | $52.93 | $54.65 | $52.42 | $54.40 | $54.40 | 100,781 |
| 2019-09-24 | $52.94 | $53.53 | $52.46 | $53.04 | $53.04 | 114,270 |
| 2019-09-23 | $51.03 | $52.84 | $50.99 | $52.75 | $52.75 | 88,555 |
| 2019-09-20 | $51.31 | $51.73 | $51.05 | $51.45 | $51.45 | 251,023 |
| 2019-09-19 | $50.86 | $51.49 | $50.51 | $51.29 | $51.29 | 81,671 |
| 2019-09-18 | $50.78 | $50.93 | $49.97 | $50.60 | $50.60 | 92,770 |
| 2019-09-17 | $50.92 | $51.01 | $50.36 | $50.77 | $50.77 | 64,101 |
| 2019-09-16 | $50.64 | $51.23 | $50.19 | $51.10 | $51.10 | 55,129 |
| 2019-09-13 | $52.20 | $52.20 | $50.94 | $50.99 | $50.99 | 79,990 |
| 2019-09-12 | $52.29 | $52.36 | $51.62 | $51.89 | $51.89 | 126,601 |
| 2019-09-11 | $50.92 | $52.41 | $50.47 | $52.04 | $52.04 | 122,080 |
| 2019-09-10 | $50.76 | $51.57 | $49.89 | $50.77 | $50.77 | 81,922 |
| 2019-09-09 | $50.53 | $51.35 | $49.80 | $50.84 | $50.84 | 93,643 |
| 2019-09-06 | $50.75 | $50.89 | $50.09 | $50.34 | $50.34 | 54,417 |
| 2019-09-05 | $50.50 | $51.37 | $50.01 | $50.61 | $50.61 | 70,004 |
| 2019-09-04 | $50.29 | $50.29 | $49.33 | $49.99 | $49.99 | 64,026 |
| 2019-09-03 | $50.56 | $51.02 | $48.88 | $49.78 | $49.78 | 135,946 |
| 2019-08-30 | $51.70 | $51.70 | $50.56 | $50.84 | $50.84 | 42,045 |
| 2019-08-29 | $51.36 | $51.85 | $50.97 | $51.34 | $51.34 | 72,474 |
| 2019-08-28 | $50.50 | $51.52 | $50.02 | $50.88 | $50.88 | 59,623 |
| 2019-08-27 | $51.50 | $51.50 | $50.70 | $50.77 | $50.77 | 105,037 |
| 2019-08-26 | $51.95 | $51.95 | $50.98 | $51.46 | $51.46 | 49,095 |
| 2019-08-23 | $53.62 | $53.62 | $51.06 | $51.37 | $51.37 | 102,268 |
| 2019-08-22 | $53.96 | $54.00 | $52.93 | $53.58 | $53.58 | 110,588 |
| 2019-08-21 | $52.63 | $53.61 | $52.12 | $53.56 | $53.56 | 94,939 |
| 2019-08-20 | $51.94 | $53.14 | $51.41 | $52.23 | $52.23 | 105,928 |
| 2019-08-19 | $51.76 | $52.23 | $51.35 | $51.93 | $51.93 | 88,514 |
| 2019-08-16 | $50.35 | $51.29 | $50.24 | $51.14 | $51.14 | 73,051 |
| 2019-08-15 | $50.14 | $50.21 | $49.13 | $49.92 | $49.92 | 94,520 |
| 2019-08-14 | $52.09 | $52.39 | $49.96 | $50.03 | $50.03 | 87,560 |
| 2019-08-13 | $52.61 | $53.74 | $51.58 | $52.89 | $52.89 | 106,452 |
| 2019-08-12 | $53.99 | $54.76 | $52.62 | $52.69 | $52.69 | 144,752 |
| 2019-08-09 | $53.63 | $54.57 | $53.41 | $54.25 | $54.25 | 195,835 |
| 2019-08-08 | $52.74 | $54.05 | $51.90 | $53.76 | $53.76 | 192,791 |
| 2019-08-07 | $52.48 | $52.89 | $51.70 | $52.56 | $52.56 | 141,348 |
| 2019-08-06 | $49.14 | $54.95 | $49.14 | $52.94 | $52.94 | 283,635 |
| 2019-08-05 | $52.53 | $53.15 | $50.26 | $50.87 | $50.87 | 259,921 |
| 2019-08-02 | $54.34 | $54.98 | $52.75 | $52.89 | $52.89 | 234,417 |
| 2019-08-01 | $53.24 | $55.17 | $53.24 | $54.84 | $54.84 | 153,848 |
| 2019-07-31 | $52.37 | $53.94 | $52.23 | $53.45 | $53.45 | 222,145 |
| 2019-07-30 | $49.59 | $52.83 | $49.59 | $52.38 | $52.38 | 196,303 |
| 2019-07-29 | $49.72 | $50.10 | $49.39 | $50.01 | $50.01 | 117,285 |
| 2019-07-26 | $50.21 | $50.97 | $49.80 | $49.87 | $49.87 | 186,835 |
| 2019-07-25 | $50.44 | $50.92 | $49.74 | $49.85 | $49.85 | 122,638 |
| 2019-07-24 | $49.18 | $50.59 | $48.87 | $50.42 | $50.42 | 125,100 |
| 2019-07-23 | $49.15 | $49.61 | $48.77 | $49.23 | $49.23 | 230,897 |
| 2019-07-22 | $50.53 | $50.71 | $48.96 | $48.97 | $48.97 | 168,549 |
| 2019-07-19 | $51.13 | $51.50 | $50.46 | $50.49 | $50.49 | 83,287 |
| 2019-07-18 | $51.02 | $51.40 | $51.02 | $51.24 | $51.24 | 154,051 |
| 2019-07-17 | $50.73 | $51.62 | $50.44 | $51.12 | $51.12 | 268,127 |
| 2019-07-16 | $51.26 | $51.52 | $50.19 | $50.64 | $50.64 | 141,075 |
| 2019-07-15 | $51.40 | $52.00 | $50.76 | $51.54 | $51.54 | 135,848 |
| 2019-07-12 | $51.73 | $52.16 | $51.23 | $51.55 | $51.55 | 52,560 |
| 2019-07-11 | $51.23 | $52.50 | $50.64 | $51.86 | $51.86 | 105,269 |
| 2019-07-10 | $51.15 | $51.42 | $50.91 | $51.07 | $51.07 | 105,308 |
| 2019-07-09 | $50.35 | $51.06 | $50.00 | $50.86 | $50.86 | 252,305 |
| 2019-07-08 | $50.81 | $51.03 | $50.34 | $50.38 | $50.38 | 106,695 |
| 2019-07-05 | $51.56 | $51.97 | $50.97 | $51.00 | $51.00 | 135,761 |
| 2019-07-03 | $52.50 | $52.68 | $51.65 | $51.84 | $51.84 | 54,959 |
| 2019-07-02 | $52.31 | $52.62 | $51.90 | $52.21 | $52.21 | 170,134 |
| 2019-07-01 | $53.37 | $53.53 | $52.07 | $52.27 | $52.27 | 138,521 |
| 2019-06-28 | $52.69 | $53.63 | $52.00 | $52.88 | $52.88 | 384,299 |
| 2019-06-27 | $52.30 | $53.41 | $52.05 | $52.55 | $52.55 | 125,503 |
| 2019-06-26 | $52.79 | $53.49 | $51.98 | $52.21 | $52.21 | 75,081 |
| 2019-06-25 | $52.53 | $52.88 | $52.14 | $52.57 | $52.57 | 66,752 |
| 2019-06-24 | $52.40 | $52.91 | $51.75 | $52.53 | $52.53 | 138,932 |
| 2019-06-21 | $52.30 | $52.39 | $51.50 | $52.27 | $52.27 | 167,845 |
| 2019-06-20 | $53.45 | $53.60 | $51.98 | $52.49 | $52.49 | 120,882 |
| 2019-06-19 | $52.14 | $52.98 | $51.75 | $52.82 | $52.82 | 49,140 |
| 2019-06-18 | $51.80 | $52.44 | $51.70 | $52.05 | $52.05 | 57,417 |
| 2019-06-17 | $51.55 | $51.55 | $50.51 | $51.36 | $51.36 | 125,964 |
| 2019-06-14 | $51.59 | $51.79 | $50.92 | $51.34 | $51.34 | 78,426 |
| 2019-06-13 | $51.29 | $51.87 | $50.30 | $51.49 | $51.49 | 88,928 |
| 2019-06-12 | $51.20 | $51.34 | $50.58 | $51.06 | $51.06 | 111,490 |
| 2019-06-11 | $53.11 | $53.53 | $50.22 | $51.00 | $51.00 | 136,592 |
| 2019-06-10 | $51.70 | $53.12 | $51.47 | $52.76 | $52.76 | 97,781 |
| 2019-06-07 | $51.20 | $51.98 | $50.84 | $51.57 | $51.57 | 134,521 |
| 2019-06-06 | $50.63 | $51.11 | $50.12 | $50.90 | $50.90 | 173,584 |
| 2019-06-05 | $50.47 | $51.88 | $48.73 | $50.50 | $50.50 | 128,838 |
| 2019-06-04 | $49.40 | $50.49 | $49.12 | $50.43 | $50.43 | 157,569 |
| 2019-06-03 | $49.39 | $49.39 | $48.53 | $49.02 | $49.02 | 102,132 |
| 2019-05-31 | $48.76 | $49.43 | $48.02 | $49.33 | $49.33 | 100,546 |
| 2019-05-30 | $49.20 | $49.61 | $48.60 | $49.27 | $49.27 | 47,661 |
| 2019-05-29 | $49.24 | $49.24 | $48.32 | $49.00 | $49.00 | 61,463 |
| 2019-05-28 | $50.04 | $50.63 | $49.50 | $49.60 | $49.60 | 83,677 |
| 2019-05-24 | $50.01 | $50.65 | $49.72 | $49.99 | $49.99 | 92,961 |
| 2019-05-23 | $50.97 | $50.97 | $48.85 | $49.73 | $49.73 | 111,574 |
| 2019-05-22 | $51.27 | $51.77 | $50.91 | $51.22 | $51.22 | 68,268 |
| 2019-05-21 | $51.98 | $52.36 | $51.03 | $51.31 | $51.31 | 145,175 |
| 2019-05-20 | $51.83 | $52.28 | $51.04 | $51.84 | $51.84 | 88,369 |
| 2019-05-17 | $53.52 | $53.89 | $52.07 | $52.23 | $52.23 | 93,162 |
| 2019-05-16 | $54.52 | $55.11 | $53.84 | $53.88 | $53.88 | 199,629 |
| 2019-05-15 | $53.49 | $54.50 | $52.92 | $54.22 | $54.22 | 135,424 |
| 2019-05-14 | $54.24 | $54.74 | $53.20 | $53.85 | $53.85 | 169,656 |
| 2019-05-13 | $55.73 | $56.12 | $54.07 | $54.26 | $54.26 | 225,431 |
| 2019-05-10 | $56.13 | $56.52 | $55.35 | $56.48 | $56.48 | 183,200 |
| 2019-05-09 | $55.96 | $56.76 | $55.21 | $56.44 | $56.44 | 263,145 |
| 2019-05-08 | $55.09 | $57.40 | $55.09 | $56.43 | $56.43 | 124,516 |
| 2019-05-07 | $53.74 | $57.21 | $51.60 | $55.21 | $55.21 | 300,081 |
| 2019-05-06 | $55.99 | $57.85 | $55.20 | $57.36 | $57.36 | 170,557 |
| 2019-05-03 | $55.51 | $57.02 | $55.51 | $56.67 | $56.67 | 172,826 |
| 2019-05-02 | $54.33 | $55.35 | $54.02 | $55.26 | $55.26 | 55,844 |
| 2019-05-01 | $54.85 | $54.95 | $54.22 | $54.33 | $54.33 | 131,733 |
| 2019-04-30 | $54.27 | $54.89 | $53.32 | $54.79 | $54.79 | 222,975 |
| 2019-04-29 | $54.85 | $54.85 | $53.71 | $54.00 | $54.00 | 89,512 |
| 2019-04-26 | $54.84 | $54.86 | $54.27 | $54.84 | $54.84 | 180,758 |
| 2019-04-25 | $54.61 | $54.85 | $53.86 | $54.63 | $54.63 | 78,513 |
| 2019-04-24 | $54.62 | $54.94 | $54.59 | $54.85 | $54.85 | 61,025 |
| 2019-04-23 | $53.97 | $54.96 | $53.56 | $54.73 | $54.73 | 139,145 |
| 2019-04-22 | $52.28 | $53.51 | $52.11 | $53.32 | $53.32 | 75,507 |
| 2019-04-18 | $52.61 | $53.49 | $52.03 | $52.54 | $52.54 | 179,086 |
| 2019-04-17 | $53.36 | $53.36 | $51.31 | $52.76 | $52.76 | 167,026 |
| 2019-04-16 | $55.45 | $55.45 | $53.12 | $53.20 | $53.20 | 116,173 |
| 2019-04-15 | $55.12 | $55.51 | $54.83 | $55.18 | $55.18 | 74,666 |
| 2019-04-12 | $55.50 | $55.80 | $54.97 | $55.05 | $55.05 | 51,695 |
| 2019-04-11 | $55.50 | $55.55 | $55.08 | $55.50 | $55.50 | 138,304 |
| 2019-04-10 | $55.44 | $56.12 | $54.13 | $55.44 | $55.44 | 93,289 |
| 2019-04-09 | $55.72 | $56.06 | $55.27 | $55.35 | $55.35 | 182,171 |
| 2019-04-08 | $55.24 | $55.95 | $54.75 | $55.86 | $55.86 | 70,320 |
| 2019-04-05 | $55.12 | $55.86 | $54.58 | $55.25 | $55.25 | 246,049 |
| 2019-04-04 | $55.05 | $55.21 | $54.50 | $55.13 | $55.13 | 48,958 |
| 2019-04-03 | $55.67 | $55.83 | $54.61 | $55.04 | $55.04 | 154,637 |
| 2019-04-02 | $56.15 | $56.15 | $54.94 | $55.36 | $55.36 | 130,992 |
| 2019-04-01 | $56.56 | $56.65 | $55.38 | $56.20 | $56.20 | 123,144 |
| 2019-03-29 | $56.25 | $56.49 | $55.62 | $56.41 | $56.41 | 109,855 |
| 2019-03-28 | $56.02 | $56.28 | $55.00 | $55.96 | $55.96 | 68,431 |
| 2019-03-27 | $56.35 | $56.41 | $55.08 | $55.84 | $55.84 | 97,773 |
| 2019-03-26 | $56.34 | $56.76 | $55.75 | $56.54 | $56.54 | 98,791 |
| 2019-03-25 | $55.56 | $56.12 | $55.03 | $56.01 | $56.01 | 108,320 |
| 2019-03-22 | $56.02 | $56.26 | $54.80 | $55.54 | $55.54 | 155,018 |
| 2019-03-21 | $55.88 | $56.76 | $55.81 | $56.24 | $56.24 | 114,514 |
| 2019-03-20 | $56.85 | $56.85 | $55.59 | $55.92 | $55.92 | 151,376 |
| 2019-03-19 | $56.41 | $57.25 | $55.90 | $56.80 | $56.80 | 80,500 |
| 2019-03-18 | $56.53 | $57.16 | $56.02 | $56.19 | $56.19 | 94,410 |
| 2019-03-15 | $55.59 | $57.05 | $55.59 | $56.52 | $56.52 | 301,829 |
| 2019-03-14 | $55.64 | $56.41 | $55.27 | $55.60 | $55.60 | 96,673 |
| 2019-03-13 | $55.70 | $56.38 | $55.29 | $55.63 | $55.63 | 74,351 |
| 2019-03-12 | $55.44 | $55.74 | $54.92 | $55.66 | $55.66 | 97,518 |
| 2019-03-11 | $55.37 | $55.66 | $54.75 | $55.57 | $55.57 | 86,079 |
| 2019-03-08 | $54.72 | $55.46 | $54.68 | $54.99 | $54.99 | 119,821 |
| 2019-03-07 | $54.88 | $55.40 | $53.38 | $54.99 | $54.99 | 123,256 |
| 2019-03-06 | $57.27 | $57.27 | $54.31 | $54.65 | $54.65 | 204,567 |
| 2019-03-05 | $57.47 | $57.84 | $56.98 | $57.06 | $57.06 | 101,027 |
| 2019-03-04 | $59.22 | $59.94 | $57.38 | $57.44 | $57.44 | 107,895 |
| 2019-03-01 | $61.53 | $61.53 | $58.74 | $58.98 | $58.98 | 170,080 |
| 2019-02-28 | $59.54 | $61.86 | $59.20 | $61.10 | $61.10 | 105,243 |
| 2019-02-27 | $59.69 | $60.88 | $59.37 | $59.55 | $59.55 | 106,957 |
| 2019-02-26 | $57.90 | $74.44 | $56.35 | $59.92 | $59.92 | 363,469 |
| 2019-02-25 | $65.52 | $68.09 | $65.38 | $67.71 | $67.71 | 256,505 |
| 2019-02-22 | $65.03 | $65.55 | $64.07 | $65.51 | $65.51 | 125,622 |
| 2019-02-21 | $65.61 | $65.75 | $64.18 | $64.77 | $64.77 | 79,809 |
| 2019-02-20 | $65.31 | $66.03 | $64.29 | $65.75 | $65.75 | 156,451 |
| 2019-02-19 | $64.40 | $66.10 | $64.02 | $65.48 | $65.48 | 168,349 |
| 2019-02-15 | $64.09 | $65.00 | $63.87 | $64.50 | $64.50 | 92,936 |
| 2019-02-14 | $62.31 | $64.83 | $61.81 | $63.70 | $63.70 | 127,795 |
| 2019-02-13 | $62.88 | $63.47 | $61.97 | $62.58 | $62.58 | 104,429 |
| 2019-02-12 | $61.22 | $62.86 | $60.66 | $62.71 | $62.71 | 164,321 |
| 2019-02-11 | $60.81 | $61.01 | $59.49 | $60.87 | $60.87 | 87,513 |
| 2019-02-08 | $59.86 | $60.61 | $59.05 | $60.42 | $60.42 | 75,420 |
| 2019-02-07 | $57.56 | $62.00 | $57.56 | $59.94 | $59.94 | 172,088 |
| 2019-02-06 | $56.15 | $57.92 | $56.15 | $57.74 | $57.74 | 116,692 |
| 2019-02-05 | $55.77 | $56.40 | $55.28 | $56.14 | $56.14 | 120,484 |
| 2019-02-04 | $54.20 | $55.63 | $53.93 | $55.63 | $55.63 | 156,953 |
| 2019-02-01 | $54.12 | $54.30 | $53.40 | $53.97 | $53.97 | 115,758 |
| 2019-01-31 | $52.83 | $54.18 | $52.16 | $54.11 | $54.11 | 152,891 |
| 2019-01-30 | $52.17 | $53.27 | $51.99 | $52.91 | $52.91 | 49,511 |
| 2019-01-29 | $51.99 | $52.56 | $51.58 | $51.83 | $51.83 | 101,993 |
| 2019-01-28 | $52.86 | $53.25 | $51.46 | $52.00 | $52.00 | 96,781 |
| 2019-01-25 | $53.06 | $53.81 | $52.46 | $53.09 | $53.09 | 83,276 |
| 2019-01-24 | $52.47 | $52.72 | $51.70 | $52.67 | $52.67 | 76,525 |
| 2019-01-23 | $51.39 | $52.52 | $50.96 | $52.46 | $52.46 | 114,424 |
| 2019-01-22 | $51.83 | $51.83 | $51.06 | $51.46 | $51.46 | 92,836 |
| 2019-01-18 | $51.21 | $52.08 | $50.94 | $51.93 | $51.93 | 116,476 |
| 2019-01-17 | $50.67 | $51.67 | $50.66 | $51.19 | $51.19 | 99,982 |
| 2019-01-16 | $50.41 | $51.32 | $50.31 | $50.93 | $50.93 | 67,082 |
| 2019-01-15 | $49.03 | $50.57 | $48.82 | $50.40 | $50.40 | 72,557 |
| 2019-01-14 | $50.62 | $50.65 | $48.87 | $49.02 | $49.02 | 88,660 |
| 2019-01-11 | $50.92 | $51.36 | $50.21 | $50.75 | $50.75 | 92,988 |
| 2019-01-10 | $50.01 | $51.37 | $50.01 | $51.18 | $51.18 | 83,490 |
| 2019-01-09 | $50.66 | $51.67 | $50.06 | $50.31 | $50.31 | 234,277 |
| 2019-01-08 | $49.21 | $50.62 | $49.05 | $50.51 | $50.51 | 166,447 |
| 2019-01-07 | $50.21 | $51.72 | $48.99 | $49.19 | $49.19 | 94,938 |
| 2019-01-04 | $49.90 | $51.18 | $49.76 | $50.22 | $50.22 | 277,248 |
| 2019-01-03 | $51.51 | $52.16 | $47.79 | $49.57 | $49.57 | 100,905 |
| 2019-01-02 | $51.99 | $52.60 | $51.16 | $51.62 | $51.62 | 182,383 |
| 2018-12-31 | $52.93 | $53.18 | $52.20 | $52.49 | $52.49 | 173,254 |
| 2018-12-28 | $51.65 | $55.81 | $50.77 | $52.53 | $52.53 | 87,716 |
| 2018-12-27 | $50.88 | $51.50 | $48.57 | $51.50 | $51.50 | 128,845 |
| 2018-12-26 | $49.06 | $51.74 | $48.15 | $51.52 | $51.52 | 150,382 |
| 2018-12-24 | $49.01 | $49.36 | $48.02 | $48.76 | $48.76 | 69,844 |
| 2018-12-21 | $49.80 | $50.25 | $48.00 | $49.31 | $49.31 | 511,325 |
| 2018-12-20 | $52.65 | $52.65 | $49.50 | $49.78 | $49.78 | 144,764 |
| 2018-12-19 | $54.17 | $54.17 | $51.83 | $52.54 | $52.54 | 100,344 |
| 2018-12-18 | $54.33 | $55.86 | $52.00 | $53.98 | $53.98 | 123,527 |
| 2018-12-17 | $54.89 | $56.17 | $53.71 | $53.92 | $53.92 | 116,315 |
| 2018-12-14 | $55.82 | $56.19 | $54.69 | $54.90 | $54.90 | 61,139 |
| 2018-12-13 | $57.26 | $57.26 | $55.91 | $56.11 | $56.11 | 61,382 |
| 2018-12-12 | $57.32 | $57.84 | $56.81 | $56.98 | $56.98 | 52,956 |
| 2018-12-11 | $57.17 | $57.42 | $55.99 | $56.77 | $56.77 | 60,486 |
| 2018-12-10 | $56.28 | $56.70 | $55.47 | $56.49 | $56.49 | 61,273 |
| 2018-12-07 | $58.10 | $58.10 | $56.24 | $56.33 | $56.33 | 70,667 |
| 2018-12-06 | $57.74 | $59.25 | $57.21 | $58.09 | $58.09 | 115,344 |
| 2018-12-04 | $61.26 | $61.29 | $58.17 | $58.36 | $58.36 | 98,091 |
| 2018-12-03 | $60.13 | $61.44 | $60.01 | $61.26 | $61.26 | 132,393 |
| 2018-11-30 | $58.91 | $60.63 | $58.74 | $60.25 | $60.25 | 140,161 |
| 2018-11-29 | $58.55 | $59.68 | $58.16 | $59.13 | $59.13 | 96,680 |
| 2018-11-28 | $58.16 | $59.67 | $57.77 | $58.76 | $58.76 | 132,256 |
| 2018-11-27 | $57.15 | $58.11 | $56.53 | $58.05 | $58.05 | 88,116 |
| 2018-11-26 | $58.63 | $59.08 | $56.90 | $57.13 | $57.13 | 144,978 |
| 2018-11-23 | $57.92 | $58.83 | $56.32 | $58.21 | $58.21 | 44,556 |
| 2018-11-21 | $57.15 | $58.51 | $56.61 | $58.22 | $58.22 | 108,397 |
| 2018-11-20 | $57.39 | $58.20 | $55.88 | $56.93 | $56.93 | 163,713 |
| 2018-11-19 | $58.60 | $59.50 | $57.34 | $57.90 | $57.90 | 141,418 |
| 2018-11-16 | $58.31 | $59.15 | $58.02 | $58.57 | $58.57 | 163,733 |
| 2018-11-15 | $57.18 | $58.88 | $57.18 | $58.64 | $58.64 | 124,082 |
| 2018-11-14 | $59.35 | $59.78 | $57.41 | $57.41 | $57.41 | 132,603 |
| 2018-11-13 | $59.77 | $60.41 | $58.59 | $59.07 | $59.07 | 118,441 |
| 2018-11-12 | $61.53 | $61.78 | $59.19 | $59.65 | $59.65 | 88,667 |
| 2018-11-09 | $62.49 | $62.49 | $61.26 | $61.68 | $61.68 | 120,177 |
| 2018-11-08 | $61.31 | $62.49 | $60.87 | $62.37 | $62.37 | 170,478 |
| 2018-11-07 | $61.32 | $61.84 | $60.67 | $61.48 | $61.48 | 153,440 |
| 2018-11-06 | $60.48 | $61.74 | $60.48 | $60.99 | $60.99 | 129,916 |
| 2018-11-05 | $61.63 | $62.00 | $60.49 | $60.70 | $60.70 | 152,564 |
| 2018-11-02 | $60.92 | $61.87 | $60.55 | $61.46 | $61.46 | 266,894 |
| 2018-11-01 | $60.92 | $61.98 | $60.57 | $61.28 | $61.28 | 230,487 |
| 2018-10-31 | $61.30 | $61.87 | $60.44 | $60.82 | $60.82 | 230,379 |
| 2018-10-30 | $57.98 | $63.57 | $57.11 | $60.64 | $60.64 | 644,300 |
| 2018-10-29 | $56.94 | $57.30 | $56.07 | $56.63 | $56.63 | 128,169 |
| 2018-10-26 | $56.93 | $57.56 | $55.78 | $56.47 | $56.47 | 84,610 |
| 2018-10-25 | $55.99 | $57.81 | $55.99 | $57.44 | $57.44 | 222,188 |
| 2018-10-24 | $57.09 | $57.47 | $55.85 | $55.89 | $55.89 | 165,282 |
| 2018-10-23 | $57.17 | $57.76 | $55.65 | $57.21 | $57.21 | 157,192 |
| 2018-10-22 | $56.88 | $57.86 | $56.56 | $57.75 | $57.75 | 117,157 |
| 2018-10-19 | $57.40 | $57.40 | $55.68 | $56.77 | $56.77 | 133,755 |
| 2018-10-18 | $57.62 | $57.62 | $55.86 | $57.10 | $57.10 | 223,563 |
| 2018-10-17 | $56.04 | $57.78 | $54.86 | $57.62 | $57.62 | 169,971 |
| 2018-10-16 | $55.09 | $56.15 | $54.42 | $56.05 | $56.05 | 174,014 |
| 2018-10-15 | $54.03 | $55.15 | $52.89 | $54.95 | $54.95 | 123,386 |
| 2018-10-12 | $55.63 | $55.63 | $53.43 | $53.99 | $53.99 | 109,315 |
| 2018-10-11 | $55.28 | $56.04 | $54.61 | $54.97 | $54.97 | 193,595 |
| 2018-10-10 | $55.76 | $56.74 | $55.43 | $55.56 | $55.56 | 187,097 |
| 2018-10-09 | $56.59 | $57.38 | $55.98 | $56.07 | $56.07 | 291,126 |
| 2018-10-08 | $56.08 | $56.84 | $55.64 | $56.51 | $56.51 | 91,142 |
| 2018-10-05 | $55.93 | $56.46 | $55.71 | $56.22 | $56.22 | 79,195 |
| 2018-10-04 | $56.28 | $56.56 | $55.72 | $55.99 | $55.99 | 74,677 |
| 2018-10-03 | $56.12 | $56.41 | $55.55 | $56.29 | $56.29 | 87,200 |
| 2018-10-02 | $57.00 | $57.09 | $55.90 | $56.10 | $56.10 | 116,861 |
| 2018-10-01 | $57.82 | $58.00 | $55.43 | $57.01 | $57.01 | 101,586 |
| 2018-09-28 | $57.48 | $58.10 | $56.95 | $57.81 | $57.81 | 128,158 |
| 2018-09-27 | $56.97 | $57.90 | $56.56 | $57.40 | $57.40 | 104,341 |
| 2018-09-26 | $55.87 | $57.20 | $55.72 | $56.79 | $56.79 | 138,693 |
| 2018-09-25 | $55.14 | $55.97 | $54.46 | $55.77 | $55.77 | 149,768 |
| 2018-09-24 | $54.23 | $55.30 | $54.00 | $55.19 | $55.19 | 89,040 |
| 2018-09-21 | $54.20 | $54.50 | $53.83 | $54.19 | $54.19 | 190,076 |
| 2018-09-20 | $53.46 | $54.08 | $53.20 | $54.07 | $54.07 | 68,105 |
| 2018-09-19 | $53.65 | $54.18 | $53.00 | $53.41 | $53.41 | 73,263 |
| 2018-09-18 | $53.25 | $54.40 | $52.88 | $53.74 | $53.74 | 101,530 |
| 2018-09-17 | $53.74 | $53.74 | $52.31 | $53.24 | $53.24 | 216,501 |
| 2018-09-14 | $53.60 | $54.00 | $53.16 | $53.81 | $53.81 | 81,397 |
| 2018-09-13 | $53.16 | $53.77 | $52.73 | $53.64 | $53.64 | 86,976 |
| 2018-09-12 | $52.98 | $53.36 | $52.59 | $52.91 | $52.91 | 68,970 |
| 2018-09-11 | $52.90 | $53.53 | $52.69 | $52.99 | $52.99 | 89,229 |
| 2018-09-10 | $53.50 | $53.59 | $52.90 | $53.01 | $53.01 | 61,373 |
| 2018-09-07 | $53.56 | $53.71 | $52.90 | $53.34 | $53.34 | 120,450 |
| 2018-09-06 | $53.86 | $54.24 | $53.22 | $53.62 | $53.62 | 85,290 |
| 2018-09-05 | $53.36 | $53.91 | $52.77 | $53.85 | $53.85 | 149,542 |
| 2018-09-04 | $53.41 | $54.05 | $52.90 | $53.35 | $53.35 | 98,729 |
| 2018-08-31 | $53.08 | $53.73 | $52.91 | $53.56 | $53.56 | 76,163 |
| 2018-08-30 | $53.09 | $53.61 | $52.78 | $53.20 | $53.20 | 103,684 |
| 2018-08-29 | $53.12 | $53.50 | $52.95 | $53.03 | $53.03 | 80,582 |
| 2018-08-28 | $53.58 | $53.76 | $52.96 | $53.25 | $53.25 | 75,149 |
| 2018-08-27 | $53.69 | $54.30 | $53.01 | $53.59 | $53.59 | 115,017 |
| 2018-08-24 | $53.81 | $54.12 | $52.54 | $53.51 | $53.51 | 224,393 |
| 2018-08-23 | $53.26 | $54.22 | $53.26 | $53.88 | $53.88 | 104,535 |
| 2018-08-22 | $52.66 | $53.59 | $52.27 | $53.37 | $53.37 | 125,711 |
| 2018-08-21 | $53.59 | $53.59 | $52.68 | $52.89 | $52.89 | 168,796 |
| 2018-08-20 | $54.47 | $54.90 | $53.40 | $53.46 | $53.46 | 161,055 |
| 2018-08-17 | $53.63 | $54.62 | $53.25 | $54.23 | $54.23 | 357,953 |
| 2018-08-16 | $53.65 | $53.70 | $52.57 | $53.66 | $53.66 | 175,460 |
| 2018-08-15 | $53.23 | $53.92 | $52.25 | $53.24 | $53.24 | 198,190 |
| 2018-08-14 | $53.48 | $53.93 | $52.89 | $53.34 | $53.34 | 160,084 |
| 2018-08-13 | $53.84 | $54.30 | $53.20 | $53.39 | $53.39 | 171,258 |
| 2018-08-10 | $54.37 | $55.37 | $53.90 | $53.96 | $53.96 | 156,078 |
| 2018-08-09 | $53.94 | $55.03 | $53.14 | $54.58 | $54.58 | 203,636 |
| 2018-08-08 | $51.98 | $56.23 | $51.06 | $54.01 | $54.01 | 420,137 |
| 2018-08-07 | $56.94 | $57.01 | $50.41 | $51.99 | $51.99 | 664,285 |
| 2018-08-06 | $61.11 | $61.98 | $60.12 | $61.87 | $61.87 | 204,512 |
| 2018-08-03 | $61.65 | $61.78 | $60.10 | $61.27 | $61.27 | 159,921 |
| 2018-08-02 | $60.36 | $61.73 | $60.36 | $61.49 | $61.49 | 121,093 |
| 2018-08-01 | $60.65 | $61.20 | $59.76 | $60.68 | $60.68 | 163,419 |
| 2018-07-31 | $60.20 | $61.00 | $59.69 | $60.49 | $60.49 | 129,261 |
| 2018-07-30 | $59.42 | $60.15 | $59.00 | $60.05 | $60.05 | 89,118 |
| 2018-07-27 | $60.47 | $60.81 | $58.89 | $59.41 | $59.41 | 167,610 |
| 2018-07-26 | $60.16 | $60.31 | $59.15 | $60.09 | $60.09 | 91,653 |
| 2018-07-25 | $60.01 | $60.32 | $59.38 | $60.13 | $60.13 | 86,853 |
| 2018-07-24 | $60.52 | $60.88 | $59.54 | $59.95 | $59.95 | 131,805 |
| 2018-07-23 | $59.82 | $60.68 | $59.61 | $60.49 | $60.49 | 84,958 |
| 2018-07-20 | $59.11 | $60.17 | $59.11 | $60.02 | $60.02 | 82,437 |
| 2018-07-19 | $58.37 | $59.34 | $58.32 | $59.19 | $59.19 | 145,618 |
| 2018-07-18 | $58.04 | $58.43 | $57.61 | $58.38 | $58.38 | 62,874 |
| 2018-07-17 | $57.64 | $58.24 | $57.64 | $58.07 | $58.07 | 59,949 |
| 2018-07-16 | $58.16 | $58.16 | $57.44 | $57.63 | $57.63 | 53,445 |
| 2018-07-13 | $59.06 | $59.28 | $57.92 | $58.10 | $58.10 | 79,610 |
| 2018-07-12 | $58.82 | $59.37 | $58.10 | $59.10 | $59.10 | 127,402 |
| 2018-07-11 | $58.01 | $59.34 | $58.01 | $58.60 | $58.60 | 94,203 |
| 2018-07-10 | $58.53 | $59.05 | $57.95 | $58.27 | $58.27 | 102,490 |
| 2018-07-09 | $58.13 | $58.70 | $57.88 | $58.38 | $58.38 | 99,916 |
| 2018-07-06 | $58.00 | $58.94 | $57.75 | $57.92 | $57.92 | 90,622 |
| 2018-07-05 | $57.78 | $58.31 | $57.26 | $58.07 | $58.07 | 103,428 |
| 2018-07-03 | $56.93 | $57.51 | $56.27 | $57.42 | $57.42 | 68,098 |
| 2018-07-02 | $56.32 | $56.98 | $56.20 | $56.88 | $56.88 | 128,449 |
| 2018-06-29 | $58.20 | $58.41 | $56.71 | $56.82 | $56.82 | 118,484 |
| 2018-06-28 | $57.78 | $58.09 | $57.51 | $57.99 | $57.99 | 123,231 |
| 2018-06-27 | $58.53 | $58.53 | $57.63 | $57.77 | $57.77 | 111,727 |
| 2018-06-26 | $57.86 | $60.57 | $57.42 | $58.52 | $58.52 | 104,529 |
| 2018-06-25 | $59.88 | $60.27 | $57.62 | $57.67 | $57.67 | 198,491 |
| 2018-06-22 | $59.91 | $60.24 | $58.98 | $60.13 | $60.13 | 587,295 |
| 2018-06-21 | $60.95 | $60.95 | $59.73 | $59.88 | $59.88 | 376,133 |
| 2018-06-20 | $60.34 | $60.83 | $58.76 | $60.75 | $60.75 | 291,685 |
| 2018-06-19 | $58.82 | $60.50 | $58.66 | $60.43 | $60.43 | 216,346 |
| 2018-06-18 | $58.80 | $59.44 | $58.01 | $59.24 | $59.24 | 201,101 |
| 2018-06-15 | $58.57 | $59.11 | $58.46 | $59.00 | $59.00 | 343,831 |
| 2018-06-14 | $58.20 | $58.67 | $57.68 | $58.63 | $58.63 | 129,856 |
| 2018-06-13 | $57.34 | $58.31 | $57.20 | $58.12 | $58.12 | 200,275 |
| 2018-06-12 | $56.25 | $57.48 | $55.88 | $57.39 | $57.39 | 169,422 |
| 2018-06-11 | $56.04 | $56.89 | $55.85 | $56.50 | $56.50 | 76,473 |
| 2018-06-08 | $55.41 | $56.22 | $55.21 | $55.98 | $55.98 | 112,484 |
| 2018-06-07 | $56.46 | $57.08 | $55.02 | $55.38 | $55.38 | 104,534 |
| 2018-06-06 | $55.93 | $57.33 | $55.30 | $56.43 | $56.43 | 130,564 |
| 2018-06-05 | $55.73 | $56.48 | $55.53 | $55.68 | $55.68 | 99,841 |
| 2018-06-04 | $55.63 | $56.15 | $54.79 | $55.79 | $55.79 | 113,083 |
| 2018-06-01 | $55.40 | $55.59 | $54.62 | $55.39 | $55.39 | 203,817 |
| 2018-05-31 | $54.97 | $55.33 | $54.34 | $54.65 | $54.65 | 124,464 |
| 2018-05-30 | $54.71 | $55.00 | $54.14 | $54.91 | $54.91 | 144,902 |
| 2018-05-29 | $54.03 | $54.92 | $53.30 | $54.59 | $54.59 | 172,062 |
| 2018-05-25 | $54.45 | $54.64 | $54.02 | $54.41 | $54.41 | 94,611 |
| 2018-05-24 | $54.40 | $54.95 | $53.76 | $54.49 | $54.49 | 101,642 |
| 2018-05-23 | $53.69 | $54.63 | $51.38 | $54.39 | $54.39 | 94,043 |
| 2018-05-22 | $54.85 | $54.89 | $53.54 | $54.09 | $54.09 | 144,913 |
| 2018-05-21 | $54.68 | $55.00 | $54.13 | $54.84 | $54.84 | 122,981 |
| 2018-05-18 | $54.04 | $54.94 | $54.00 | $54.43 | $54.43 | 339,123 |
| 2018-05-17 | $53.54 | $54.45 | $53.15 | $53.81 | $53.81 | 134,178 |
| 2018-05-16 | $53.61 | $54.19 | $53.21 | $53.51 | $53.51 | 202,770 |
| 2018-05-15 | $53.04 | $53.72 | $52.45 | $53.44 | $53.44 | 147,660 |
| 2018-05-14 | $53.38 | $54.34 | $52.88 | $53.17 | $53.17 | 175,189 |
| 2018-05-11 | $53.05 | $53.75 | $52.70 | $53.39 | $53.39 | 87,593 |
| 2018-05-10 | $53.19 | $54.01 | $53.06 | $53.17 | $53.17 | 108,756 |
| 2018-05-09 | $54.19 | $54.23 | $52.88 | $53.25 | $53.25 | 118,948 |
| 2018-05-08 | $54.12 | $54.29 | $53.11 | $54.16 | $54.16 | 179,985 |
| 2018-05-07 | $53.18 | $54.47 | $53.09 | $54.14 | $54.14 | 192,138 |
| 2018-05-04 | $51.86 | $53.07 | $51.86 | $52.39 | $52.39 | 174,689 |
| 2018-05-03 | $52.38 | $53.31 | $51.52 | $52.26 | $52.26 | 166,670 |
| 2018-05-02 | $53.05 | $54.04 | $52.44 | $52.84 | $52.84 | 267,569 |
| 2018-05-01 | $57.90 | $59.83 | $52.69 | $53.12 | $53.12 | 478,231 |
| 2018-04-30 | $61.47 | $61.86 | $60.30 | $61.02 | $61.02 | 196,363 |
| 2018-04-27 | $60.86 | $61.45 | $60.58 | $61.37 | $61.37 | 91,682 |
| 2018-04-26 | $59.84 | $61.48 | $59.73 | $60.93 | $60.93 | 168,591 |
| 2018-04-25 | $59.75 | $59.87 | $59.19 | $59.70 | $59.70 | 79,207 |
| 2018-04-24 | $59.75 | $60.02 | $59.02 | $59.82 | $59.82 | 113,409 |
| 2018-04-23 | $59.18 | $59.74 | $59.04 | $59.60 | $59.60 | 88,976 |
| 2018-04-20 | $58.92 | $59.61 | $58.32 | $58.86 | $58.86 | 109,636 |
| 2018-04-19 | $59.41 | $59.83 | $58.88 | $59.14 | $59.14 | 77,151 |
| 2018-04-18 | $59.48 | $60.14 | $59.16 | $59.53 | $59.53 | 121,409 |
| 2018-04-17 | $60.00 | $60.18 | $59.20 | $59.49 | $59.49 | 225,883 |
| 2018-04-16 | $59.86 | $60.47 | $59.71 | $59.85 | $59.85 | 100,892 |
| 2018-04-13 | $60.25 | $60.36 | $59.11 | $59.49 | $59.49 | 62,001 |
| 2018-04-12 | $59.89 | $60.54 | $58.16 | $60.08 | $60.08 | 133,510 |
| 2018-04-11 | $58.82 | $59.90 | $58.31 | $59.70 | $59.70 | 125,649 |
| 2018-04-10 | $58.64 | $59.37 | $58.62 | $59.15 | $59.15 | 87,862 |
| 2018-04-09 | $58.21 | $58.87 | $57.94 | $58.21 | $58.21 | 67,904 |
| 2018-04-06 | $58.41 | $59.20 | $57.39 | $57.85 | $57.85 | 113,882 |
| 2018-04-05 | $59.44 | $59.69 | $58.41 | $58.81 | $58.81 | 134,973 |
| 2018-04-04 | $57.54 | $59.38 | $57.07 | $59.13 | $59.13 | 153,543 |
| 2018-04-03 | $57.16 | $58.44 | $56.57 | $58.08 | $58.08 | 164,294 |
| 2018-04-02 | $58.78 | $58.85 | $56.40 | $56.87 | $56.87 | 135,900 |
| 2018-03-29 | $58.46 | $59.79 | $58.23 | $58.78 | $58.78 | 136,132 |
| 2018-03-28 | $57.53 | $58.31 | $57.31 | $58.18 | $58.18 | 201,820 |
| 2018-03-27 | $58.81 | $59.30 | $57.32 | $57.53 | $57.53 | 104,392 |
| 2018-03-26 | $58.68 | $58.81 | $57.90 | $58.71 | $58.71 | 65,175 |
| 2018-03-23 | $58.54 | $59.34 | $58.09 | $58.11 | $58.11 | 93,467 |
| 2018-03-22 | $59.13 | $60.35 | $58.54 | $58.58 | $58.58 | 84,050 |
| 2018-03-21 | $59.25 | $60.19 | $59.17 | $59.56 | $59.56 | 93,011 |
| 2018-03-20 | $59.36 | $59.84 | $58.83 | $59.38 | $59.38 | 58,697 |
| 2018-03-19 | $59.35 | $60.29 | $58.81 | $59.37 | $59.37 | 117,454 |
| 2018-03-16 | $59.39 | $61.00 | $59.18 | $59.71 | $59.71 | 398,881 |
| 2018-03-15 | $59.35 | $60.31 | $58.84 | $59.38 | $59.38 | 108,318 |
| 2018-03-14 | $59.88 | $60.52 | $58.92 | $59.24 | $59.24 | 117,162 |
| 2018-03-13 | $59.67 | $60.26 | $59.04 | $59.84 | $59.84 | 128,062 |
| 2018-03-12 | $59.44 | $60.39 | $59.26 | $59.49 | $59.49 | 110,251 |
| 2018-03-09 | $58.28 | $59.75 | $57.91 | $59.32 | $59.32 | 120,167 |
| 2018-03-08 | $57.87 | $60.00 | $57.62 | $57.93 | $57.93 | 125,702 |
| 2018-03-07 | $58.81 | $59.05 | $56.50 | $57.67 | $57.67 | 155,937 |
| 2018-03-06 | $58.80 | $59.26 | $57.71 | $59.06 | $59.06 | 123,997 |
| 2018-03-05 | $56.16 | $58.96 | $56.16 | $58.44 | $58.44 | 153,949 |
| 2018-03-02 | $55.50 | $56.51 | $55.50 | $56.15 | $56.15 | 146,862 |
| 2018-03-01 | $56.20 | $57.04 | $55.41 | $55.81 | $55.81 | 163,509 |
| 2018-02-28 | $57.23 | $58.43 | $55.82 | $56.01 | $56.01 | 100,286 |
| 2018-02-27 | $59.25 | $59.25 | $55.01 | $57.14 | $57.14 | 156,231 |
| 2018-02-26 | $53.68 | $54.97 | $53.15 | $54.81 | $54.81 | 85,360 |
| 2018-02-23 | $54.48 | $54.48 | $53.25 | $53.68 | $53.68 | 52,055 |
| 2018-02-22 | $54.32 | $55.23 | $53.83 | $54.13 | $54.13 | 57,355 |
| 2018-02-21 | $54.01 | $55.00 | $53.93 | $54.05 | $54.05 | 76,485 |
| 2018-02-20 | $53.80 | $54.22 | $53.50 | $54.13 | $54.13 | 103,320 |
| 2018-02-16 | $53.40 | $54.13 | $53.00 | $53.93 | $53.93 | 60,813 |
| 2018-02-15 | $52.80 | $53.73 | $52.07 | $53.64 | $53.64 | 77,571 |
| 2018-02-14 | $51.48 | $52.68 | $51.32 | $52.40 | $52.40 | 68,659 |
| 2018-02-13 | $51.86 | $52.43 | $51.21 | $52.07 | $52.07 | 95,012 |
| 2018-02-12 | $52.14 | $52.85 | $51.01 | $52.24 | $52.24 | 137,472 |
| 2018-02-09 | $52.29 | $53.18 | $51.19 | $52.36 | $52.36 | 116,531 |
| 2018-02-08 | $53.69 | $54.51 | $51.77 | $51.78 | $51.78 | 133,323 |
| 2018-02-07 | $54.02 | $55.28 | $53.51 | $53.68 | $53.68 | 95,809 |
| 2018-02-06 | $54.25 | $55.86 | $53.18 | $54.23 | $54.23 | 141,366 |
| 2018-02-05 | $57.00 | $57.39 | $54.99 | $55.05 | $55.05 | 94,302 |
| 2018-02-02 | $57.44 | $57.88 | $57.00 | $57.19 | $57.19 | 110,249 |
| 2018-02-01 | $57.29 | $58.17 | $56.84 | $57.67 | $57.67 | 142,803 |
| 2018-01-31 | $57.60 | $57.87 | $57.09 | $57.44 | $57.44 | 122,950 |
| 2018-01-30 | $56.95 | $57.53 | $56.36 | $57.15 | $57.15 | 93,396 |
| 2018-01-29 | $57.11 | $58.00 | $57.11 | $57.45 | $57.45 | 86,115 |
| 2018-01-26 | $57.95 | $58.22 | $57.24 | $57.60 | $57.60 | 152,786 |
| 2018-01-25 | $56.03 | $57.86 | $55.56 | $57.77 | $57.77 | 174,217 |
| 2018-01-24 | $54.78 | $56.03 | $54.78 | $55.83 | $55.83 | 104,442 |
| 2018-01-23 | $55.01 | $55.47 | $54.32 | $54.73 | $54.73 | 148,289 |
| 2018-01-22 | $55.05 | $55.56 | $54.69 | $54.97 | $54.97 | 201,594 |
| 2018-01-19 | $53.94 | $55.40 | $53.85 | $55.00 | $55.00 | 266,416 |
| 2018-01-18 | $53.01 | $54.04 | $52.50 | $53.60 | $53.60 | 655,072 |
| 2018-01-17 | $53.00 | $53.13 | $51.63 | $53.00 | $53.00 | 543,811 |
| 2018-01-16 | $54.07 | $54.83 | $52.77 | $52.78 | $52.78 | 103,276 |
| 2018-01-12 | $54.16 | $54.98 | $53.60 | $53.90 | $53.90 | 72,823 |
| 2018-01-11 | $54.52 | $54.88 | $53.80 | $54.26 | $54.26 | 59,234 |
| 2018-01-10 | $54.28 | $55.21 | $53.36 | $54.51 | $54.51 | 101,315 |
| 2018-01-09 | $55.22 | $55.89 | $53.37 | $54.58 | $54.58 | 137,532 |
| 2018-01-08 | $54.55 | $55.57 | $53.94 | $54.94 | $54.94 | 91,880 |
| 2018-01-05 | $53.98 | $54.92 | $53.58 | $54.76 | $54.76 | 68,028 |
| 2018-01-04 | $54.40 | $54.46 | $53.59 | $53.66 | $53.66 | 49,229 |
| 2018-01-03 | $54.47 | $54.73 | $53.31 | $54.03 | $54.03 | 80,137 |
| 2018-01-02 | $54.52 | $55.15 | $54.05 | $54.54 | $54.54 | 69,233 |
| 2017-12-29 | $55.32 | $55.44 | $54.55 | $54.70 | $54.70 | 63,568 |
| 2017-12-28 | $55.07 | $55.55 | $54.74 | $55.19 | $55.19 | 36,365 |
| 2017-12-27 | $54.83 | $55.73 | $54.40 | $54.96 | $54.96 | 56,986 |
| 2017-12-26 | $55.10 | $56.43 | $54.65 | $54.74 | $54.74 | 58,424 |
| 2017-12-22 | $55.08 | $55.78 | $54.05 | $55.25 | $55.25 | 80,660 |
| 2017-12-21 | $55.21 | $56.53 | $54.30 | $55.09 | $55.09 | 92,962 |
| 2017-12-20 | $54.82 | $55.17 | $54.49 | $55.05 | $55.05 | 71,491 |
| 2017-12-19 | $54.38 | $54.90 | $54.38 | $54.66 | $54.66 | 59,476 |
| 2017-12-18 | $53.49 | $54.97 | $53.43 | $54.53 | $54.53 | 124,335 |
| 2017-12-15 | $51.70 | $53.28 | $51.51 | $52.90 | $52.90 | 258,689 |
| 2017-12-14 | $52.14 | $52.81 | $51.47 | $51.71 | $51.71 | 54,607 |
| 2017-12-13 | $51.82 | $52.75 | $51.46 | $52.13 | $52.13 | 47,125 |
| 2017-12-12 | $51.99 | $53.25 | $51.62 | $51.81 | $51.81 | 59,856 |
| 2017-12-11 | $52.78 | $52.78 | $51.68 | $51.94 | $51.94 | 41,209 |
| 2017-12-08 | $53.13 | $53.14 | $52.43 | $52.85 | $52.85 | 52,350 |
| 2017-12-07 | $52.34 | $53.54 | $52.23 | $53.10 | $53.10 | 91,992 |
| 2017-12-06 | $52.82 | $52.84 | $52.02 | $52.27 | $52.27 | 55,863 |
| 2017-12-05 | $52.83 | $53.42 | $51.33 | $52.72 | $52.72 | 62,806 |
| 2017-12-04 | $54.38 | $54.71 | $52.76 | $52.81 | $52.81 | 79,563 |
| 2017-12-01 | $54.10 | $54.44 | $52.64 | $53.99 | $53.99 | 87,662 |
| 2017-11-30 | $54.48 | $54.69 | $53.70 | $54.22 | $54.22 | 99,525 |
| 2017-11-29 | $53.98 | $54.73 | $53.58 | $54.15 | $54.15 | 77,793 |
| 2017-11-28 | $53.48 | $54.22 | $53.15 | $53.81 | $53.81 | 63,792 |
| 2017-11-27 | $53.51 | $53.74 | $53.25 | $53.61 | $53.61 | 43,443 |
| 2017-11-24 | $53.03 | $53.54 | $52.50 | $53.33 | $53.33 | 38,081 |
| 2017-11-22 | $53.46 | $53.82 | $52.46 | $52.89 | $52.89 | 65,985 |
| 2017-11-21 | $53.69 | $53.94 | $53.04 | $53.45 | $53.45 | 84,204 |
| 2017-11-20 | $53.40 | $53.74 | $52.98 | $53.29 | $53.29 | 71,524 |
| 2017-11-17 | $53.16 | $53.82 | $52.74 | $53.37 | $53.37 | 82,639 |
| 2017-11-16 | $52.14 | $53.62 | $51.55 | $53.52 | $53.52 | 142,122 |
| 2017-11-15 | $52.01 | $52.50 | $51.45 | $51.97 | $51.97 | 66,703 |
| 2017-11-14 | $51.79 | $52.42 | $51.48 | $52.19 | $52.19 | 46,981 |
| 2017-11-13 | $51.27 | $52.12 | $51.04 | $51.98 | $51.98 | 57,411 |
| 2017-11-10 | $51.47 | $51.71 | $50.75 | $51.44 | $51.44 | 50,140 |
| 2017-11-09 | $51.53 | $52.03 | $50.98 | $51.73 | $51.73 | 65,716 |
| 2017-11-08 | $50.99 | $51.67 | $50.39 | $51.55 | $51.55 | 108,508 |
| 2017-11-07 | $51.43 | $51.76 | $50.63 | $51.23 | $51.23 | 141,000 |
| 2017-11-06 | $51.89 | $52.37 | $50.85 | $51.62 | $51.62 | 179,852 |
| 2017-11-03 | $51.46 | $53.00 | $50.98 | $51.89 | $51.89 | 314,587 |
| 2017-11-02 | $52.42 | $52.50 | $51.15 | $51.16 | $51.16 | 670,712 |
| 2017-11-01 | $53.80 | $54.13 | $52.30 | $52.43 | $52.43 | 299,771 |
| 2017-10-31 | $51.00 | $54.33 | $50.27 | $53.73 | $53.73 | 517,882 |
| 2017-10-30 | $49.29 | $50.00 | $48.30 | $49.85 | $49.85 | 133,619 |
| 2017-10-27 | $49.54 | $49.74 | $49.03 | $49.39 | $49.39 | 70,161 |
| 2017-10-26 | $49.75 | $50.33 | $49.05 | $49.34 | $49.34 | 115,081 |
| 2017-10-25 | $49.01 | $49.79 | $47.51 | $49.74 | $49.74 | 54,193 |
| 2017-10-24 | $49.73 | $49.76 | $49.23 | $49.29 | $49.29 | 35,126 |
| 2017-10-23 | $49.53 | $50.00 | $49.06 | $49.72 | $49.72 | 54,734 |
| 2017-10-20 | $49.25 | $49.83 | $48.81 | $49.50 | $49.50 | 64,692 |
| 2017-10-19 | $48.84 | $49.27 | $48.53 | $48.88 | $48.88 | 92,710 |
| 2017-10-18 | $48.81 | $49.25 | $48.75 | $49.06 | $49.06 | 122,051 |
| 2017-10-17 | $48.92 | $49.19 | $48.57 | $48.69 | $48.69 | 94,149 |
| 2017-10-16 | $48.82 | $50.40 | $48.50 | $48.79 | $48.79 | 167,754 |
| 2017-10-13 | $49.10 | $49.15 | $48.34 | $48.56 | $48.56 | 129,467 |
| 2017-10-12 | $49.09 | $49.93 | $48.77 | $48.93 | $48.93 | 55,166 |
| 2017-10-11 | $49.15 | $49.39 | $48.77 | $49.08 | $49.08 | 58,454 |
| 2017-10-10 | $49.00 | $49.35 | $48.76 | $49.02 | $49.02 | 52,730 |
| 2017-10-09 | $50.48 | $50.53 | $48.86 | $49.17 | $49.17 | 74,803 |
| 2017-10-06 | $50.46 | $51.09 | $50.21 | $50.68 | $50.68 | 124,535 |
| 2017-10-05 | $50.44 | $50.73 | $49.66 | $50.73 | $50.73 | 136,350 |
| 2017-10-04 | $48.59 | $50.74 | $48.59 | $50.73 | $50.73 | 334,681 |
| 2017-10-03 | $48.39 | $48.86 | $48.38 | $48.45 | $48.45 | 235,785 |
| 2017-10-02 | $47.34 | $48.38 | $47.27 | $48.22 | $48.22 | 699,405 |
| 2017-09-29 | $47.55 | $47.55 | $47.19 | $47.25 | $47.25 | 327,497 |
| 2017-09-28 | $48.16 | $48.30 | $47.38 | $47.47 | $47.47 | 111,516 |
| 2017-09-27 | $47.54 | $48.50 | $47.54 | $48.36 | $48.36 | 158,596 |
| 2017-09-26 | $47.80 | $48.15 | $47.16 | $47.62 | $47.62 | 62,208 |
| 2017-09-25 | $47.86 | $48.05 | $47.36 | $47.66 | $47.66 | 101,147 |
| 2017-09-22 | $47.89 | $48.10 | $47.45 | $47.85 | $47.85 | 88,836 |
| 2017-09-21 | $47.83 | $48.61 | $47.56 | $47.76 | $47.76 | 63,827 |
| 2017-09-20 | $48.67 | $48.97 | $47.69 | $47.73 | $47.73 | 78,740 |
| 2017-09-19 | $48.79 | $49.34 | $48.39 | $48.51 | $48.51 | 146,820 |
| 2017-09-18 | $48.71 | $49.15 | $48.52 | $49.00 | $49.00 | 124,185 |
| 2017-09-15 | $48.81 | $48.81 | $48.30 | $48.67 | $48.67 | 135,195 |
| 2017-09-14 | $48.53 | $48.72 | $48.32 | $48.68 | $48.68 | 49,720 |
| 2017-09-13 | $49.36 | $49.52 | $48.46 | $48.73 | $48.73 | 43,656 |
| 2017-09-12 | $49.29 | $49.82 | $49.19 | $49.50 | $49.50 | 35,856 |
| 2017-09-11 | $49.54 | $49.88 | $49.17 | $49.38 | $49.38 | 67,271 |
| 2017-09-08 | $49.14 | $49.59 | $49.02 | $49.39 | $49.39 | 62,228 |
| 2017-09-07 | $49.40 | $49.40 | $48.63 | $49.13 | $49.13 | 73,971 |
| 2017-09-06 | $50.01 | $50.32 | $49.15 | $49.38 | $49.38 | 69,004 |
| 2017-09-05 | $49.63 | $50.40 | $49.56 | $49.89 | $49.89 | 110,407 |
| 2017-09-01 | $49.06 | $49.91 | $49.06 | $49.81 | $49.81 | 72,750 |
| 2017-08-31 | $48.20 | $49.66 | $48.00 | $49.21 | $49.21 | 78,893 |
| 2017-08-30 | $48.05 | $48.18 | $47.92 | $48.13 | $48.13 | 59,226 |
| 2017-08-29 | $48.08 | $48.28 | $47.81 | $48.06 | $48.06 | 47,973 |
| 2017-08-28 | $48.17 | $48.21 | $47.95 | $48.08 | $48.08 | 56,764 |
| 2017-08-25 | $48.44 | $48.45 | $47.93 | $48.06 | $48.06 | 79,622 |
| 2017-08-24 | $48.13 | $48.88 | $48.13 | $48.46 | $48.46 | 94,489 |
| 2017-08-23 | $48.10 | $48.24 | $47.95 | $48.10 | $48.10 | 94,542 |
| 2017-08-22 | $48.44 | $48.65 | $48.00 | $48.28 | $48.28 | 115,521 |
| 2017-08-21 | $47.80 | $48.43 | $47.80 | $48.24 | $48.24 | 130,543 |
| 2017-08-18 | $47.07 | $48.17 | $46.02 | $48.00 | $48.00 | 104,741 |
| 2017-08-17 | $47.65 | $48.26 | $47.41 | $47.44 | $47.44 | 63,638 |
| 2017-08-16 | $48.25 | $48.55 | $47.74 | $47.98 | $47.98 | 41,725 |
| 2017-08-15 | $47.62 | $48.25 | $46.98 | $48.19 | $48.19 | 71,795 |
| 2017-08-14 | $47.45 | $47.51 | $46.85 | $47.50 | $47.50 | 85,363 |
| 2017-08-11 | $47.25 | $47.43 | $46.87 | $46.95 | $46.95 | 74,234 |
| 2017-08-10 | $47.03 | $47.50 | $46.45 | $47.24 | $47.24 | 169,397 |
| 2017-08-09 | $48.36 | $48.55 | $47.05 | $47.35 | $47.35 | 176,713 |
| 2017-08-08 | $48.00 | $49.60 | $46.28 | $48.33 | $48.33 | 487,576 |
| 2017-08-07 | $43.80 | $45.08 | $43.47 | $44.85 | $44.85 | 110,578 |
| 2017-08-04 | $43.69 | $44.14 | $43.48 | $43.98 | $43.98 | 52,981 |
| 2017-08-03 | $43.29 | $43.79 | $42.75 | $43.67 | $43.67 | 66,896 |
| 2017-08-02 | $43.71 | $43.80 | $42.68 | $43.05 | $43.05 | 109,177 |
| 2017-08-01 | $43.72 | $43.88 | $43.31 | $43.65 | $43.65 | 106,936 |
| 2017-07-31 | $44.37 | $45.15 | $43.16 | $43.38 | $43.38 | 95,178 |
| 2017-07-28 | $44.71 | $45.00 | $44.03 | $44.26 | $44.26 | 66,266 |
| 2017-07-27 | $45.65 | $45.68 | $44.63 | $44.80 | $44.80 | 40,774 |
| 2017-07-26 | $45.93 | $46.15 | $45.41 | $45.58 | $45.58 | 62,022 |
| 2017-07-25 | $46.18 | $46.35 | $45.59 | $45.92 | $45.92 | 60,411 |
| 2017-07-24 | $45.85 | $46.20 | $45.56 | $45.99 | $45.99 | 59,628 |
| 2017-07-21 | $46.49 | $46.50 | $45.77 | $45.90 | $45.90 | 71,100 |
| 2017-07-20 | $46.05 | $46.34 | $45.82 | $46.25 | $46.25 | 65,747 |
| 2017-07-19 | $45.87 | $46.15 | $45.34 | $45.96 | $45.96 | 89,556 |
| 2017-07-18 | $45.87 | $45.96 | $45.41 | $45.77 | $45.77 | 65,586 |
| 2017-07-17 | $45.95 | $46.27 | $45.75 | $45.88 | $45.88 | 85,149 |
| 2017-07-14 | $45.59 | $46.24 | $45.44 | $45.96 | $45.96 | 57,918 |
| 2017-07-13 | $45.88 | $45.88 | $44.82 | $45.68 | $45.68 | 65,770 |
| 2017-07-12 | $46.11 | $46.26 | $45.67 | $45.71 | $45.71 | 109,005 |
| 2017-07-11 | $45.72 | $46.02 | $45.09 | $45.84 | $45.84 | 69,795 |
| 2017-07-10 | $46.27 | $46.41 | $45.36 | $45.71 | $45.71 | 75,621 |
| 2017-07-07 | $45.45 | $46.65 | $45.25 | $46.46 | $46.46 | 74,079 |
| 2017-07-06 | $45.42 | $45.88 | $45.20 | $45.34 | $45.34 | 135,037 |
| 2017-07-05 | $46.09 | $46.47 | $45.72 | $45.79 | $45.79 | 138,505 |
| 2017-07-03 | $46.55 | $47.18 | $45.86 | $46.10 | $46.10 | 50,256 |
| 2017-06-30 | $46.24 | $46.86 | $45.78 | $46.48 | $46.48 | 110,403 |
| 2017-06-29 | $45.83 | $46.24 | $45.21 | $46.21 | $46.21 | 102,829 |
| 2017-06-28 | $45.66 | $46.01 | $45.00 | $45.84 | $45.84 | 128,287 |
| 2017-06-27 | $46.35 | $46.35 | $45.21 | $45.42 | $45.42 | 78,225 |
| 2017-06-26 | $46.47 | $46.69 | $45.97 | $46.32 | $46.32 | 112,890 |
| 2017-06-23 | $45.48 | $46.75 | $45.31 | $46.60 | $46.60 | 274,953 |
| 2017-06-22 | $46.09 | $46.43 | $45.35 | $45.72 | $45.72 | 75,728 |
| 2017-06-21 | $45.45 | $46.44 | $45.26 | $45.90 | $45.90 | 144,909 |
| 2017-06-20 | $45.16 | $45.43 | $44.73 | $45.12 | $45.12 | 57,691 |
| 2017-06-19 | $44.97 | $45.23 | $44.36 | $45.18 | $45.18 | 84,262 |
| 2017-06-16 | $44.00 | $44.91 | $43.31 | $44.81 | $44.81 | 134,076 |
| 2017-06-15 | $44.83 | $45.03 | $44.32 | $44.73 | $44.73 | 83,204 |
| 2017-06-14 | $45.15 | $45.75 | $44.94 | $45.06 | $45.06 | 138,503 |
| 2017-06-13 | $44.22 | $45.05 | $44.03 | $44.90 | $44.90 | 101,493 |
| 2017-06-12 | $43.90 | $44.25 | $43.57 | $44.00 | $44.00 | 144,956 |
| 2017-06-09 | $43.77 | $44.09 | $43.60 | $44.01 | $44.01 | 143,295 |
| 2017-06-08 | $42.53 | $43.71 | $42.10 | $43.67 | $43.67 | 116,220 |
| 2017-06-07 | $42.00 | $42.74 | $42.00 | $42.70 | $42.70 | 48,384 |
| 2017-06-06 | $42.42 | $42.67 | $41.90 | $41.96 | $41.96 | 71,301 |
| 2017-06-05 | $42.92 | $42.92 | $42.17 | $42.59 | $42.59 | 44,354 |
| 2017-06-02 | $43.06 | $43.40 | $42.61 | $42.78 | $42.78 | 60,558 |
| 2017-06-01 | $41.63 | $42.89 | $41.46 | $42.83 | $42.83 | 104,963 |
| 2017-05-31 | $42.49 | $42.66 | $41.66 | $41.67 | $41.67 | 68,776 |
| 2017-05-30 | $42.41 | $42.86 | $42.15 | $42.31 | $42.31 | 68,682 |
| 2017-05-26 | $42.45 | $42.76 | $42.37 | $42.51 | $42.51 | 44,206 |
| 2017-05-25 | $42.51 | $42.57 | $41.46 | $42.51 | $42.51 | 47,595 |
| 2017-05-24 | $42.57 | $43.03 | $42.12 | $42.39 | $42.39 | 111,202 |
| 2017-05-23 | $42.02 | $43.30 | $42.02 | $42.56 | $42.56 | 120,420 |
| 2017-05-22 | $41.83 | $42.14 | $40.81 | $41.73 | $41.73 | 80,000 |
| 2017-05-19 | $41.45 | $42.07 | $41.13 | $41.77 | $41.77 | 133,968 |
| 2017-05-18 | $41.97 | $42.02 | $40.95 | $41.48 | $41.48 | 228,611 |
| 2017-05-17 | $42.16 | $42.46 | $41.48 | $41.82 | $41.82 | 208,761 |
| 2017-05-16 | $43.10 | $43.10 | $42.18 | $42.52 | $42.52 | 173,987 |
| 2017-05-15 | $41.85 | $42.99 | $41.85 | $42.87 | $42.87 | 207,922 |
| 2017-05-12 | $41.61 | $42.00 | $41.34 | $41.73 | $41.73 | 104,545 |
| 2017-05-11 | $41.33 | $41.74 | $41.05 | $41.61 | $41.61 | 75,031 |
| 2017-05-10 | $41.14 | $41.75 | $40.43 | $41.47 | $41.47 | 121,988 |
| 2017-05-09 | $40.10 | $41.31 | $39.30 | $41.02 | $41.02 | 174,404 |
| 2017-05-08 | $39.88 | $41.28 | $39.88 | $40.26 | $40.26 | 125,041 |
| 2017-05-05 | $38.50 | $40.30 | $37.35 | $40.09 | $40.09 | 210,448 |
| 2017-05-04 | $39.65 | $40.50 | $39.44 | $40.00 | $40.00 | 166,806 |
| 2017-05-03 | $40.09 | $40.09 | $39.38 | $39.52 | $39.52 | 88,984 |
| 2017-05-02 | $39.57 | $40.40 | $39.21 | $40.19 | $40.19 | 128,775 |
| 2017-05-01 | $39.66 | $40.19 | $39.45 | $39.53 | $39.53 | 74,135 |
| 2017-04-28 | $39.72 | $39.97 | $39.45 | $39.55 | $39.55 | 100,829 |
| 2017-04-27 | $39.49 | $39.88 | $39.37 | $39.82 | $39.82 | 88,816 |
| 2017-04-26 | $39.27 | $39.84 | $39.27 | $39.42 | $39.42 | 81,500 |
| 2017-04-25 | $39.34 | $39.73 | $39.28 | $39.28 | $39.28 | 74,589 |
| 2017-04-24 | $39.31 | $39.60 | $38.91 | $39.09 | $39.09 | 110,465 |
| 2017-04-21 | $38.59 | $39.16 | $37.92 | $38.95 | $38.95 | 112,933 |
| 2017-04-20 | $38.40 | $38.77 | $38.17 | $38.62 | $38.62 | 114,664 |
| 2017-04-19 | $38.01 | $38.39 | $37.85 | $38.38 | $38.38 | 141,395 |
| 2017-04-18 | $36.95 | $38.03 | $36.95 | $38.01 | $38.01 | 134,330 |
| 2017-04-17 | $36.99 | $37.21 | $36.90 | $37.06 | $37.06 | 82,429 |
| 2017-04-13 | $36.90 | $37.12 | $36.70 | $36.94 | $36.94 | 140,888 |
| 2017-04-12 | $36.83 | $37.04 | $36.55 | $36.94 | $36.94 | 148,749 |
| 2017-04-11 | $36.39 | $36.98 | $36.34 | $36.96 | $36.96 | 198,353 |
| 2017-04-10 | $36.22 | $36.64 | $36.10 | $36.45 | $36.45 | 132,003 |
| 2017-04-07 | $36.47 | $37.77 | $36.24 | $36.40 | $36.40 | 90,762 |
| 2017-04-06 | $36.65 | $36.67 | $36.11 | $36.48 | $36.48 | 91,229 |
| 2017-04-05 | $37.42 | $37.80 | $36.62 | $36.62 | $36.62 | 129,294 |
| 2017-04-04 | $37.69 | $38.08 | $37.20 | $37.32 | $37.32 | 170,055 |
| 2017-04-03 | $38.01 | $38.35 | $37.37 | $37.72 | $37.72 | 147,413 |
| 2017-03-31 | $38.30 | $38.51 | $38.06 | $38.15 | $38.15 | 195,421 |
| 2017-03-30 | $39.00 | $39.00 | $38.16 | $38.34 | $38.34 | 163,951 |
| 2017-03-29 | $39.31 | $39.44 | $38.97 | $38.99 | $38.99 | 144,164 |
| 2017-03-28 | $39.18 | $39.37 | $38.32 | $39.35 | $39.35 | 218,248 |
| 2017-03-27 | $39.38 | $40.05 | $38.97 | $39.41 | $39.41 | 188,915 |
| 2017-03-24 | $39.17 | $39.74 | $38.88 | $39.69 | $39.69 | 232,308 |
| 2017-03-23 | $39.88 | $39.92 | $38.80 | $39.06 | $39.06 | 243,688 |
| 2017-03-22 | $39.82 | $39.89 | $39.19 | $39.89 | $39.89 | 294,846 |
| 2017-03-21 | $39.50 | $40.37 | $39.32 | $39.91 | $39.91 | 289,022 |
| 2017-03-20 | $39.46 | $39.76 | $39.16 | $39.30 | $39.30 | 199,613 |
| 2017-03-17 | $39.33 | $39.64 | $39.04 | $39.50 | $39.50 | 360,037 |
| 2017-03-16 | $39.50 | $39.55 | $38.90 | $39.38 | $39.38 | 363,465 |
| 2017-03-15 | $38.18 | $39.95 | $37.84 | $39.62 | $39.62 | 3,080,122 |
| 2017-03-14 | $36.87 | $38.47 | $36.86 | $38.37 | $38.37 | 840,393 |
| 2017-03-13 | $34.80 | $35.02 | $34.56 | $34.92 | $34.92 | 97,564 |
| 2017-03-10 | $34.97 | $35.14 | $34.64 | $34.93 | $34.93 | 71,502 |
| 2017-03-09 | $34.53 | $35.11 | $33.90 | $34.78 | $34.78 | 168,552 |
| 2017-03-08 | $35.24 | $35.42 | $34.45 | $34.47 | $34.47 | 102,225 |
| 2017-03-07 | $35.29 | $35.44 | $34.72 | $35.07 | $35.07 | 121,578 |
| 2017-03-06 | $36.16 | $36.16 | $35.50 | $35.51 | $35.51 | 110,983 |
| 2017-03-03 | $36.10 | $36.57 | $35.77 | $36.19 | $36.19 | 115,810 |
| 2017-03-02 | $36.00 | $36.35 | $35.81 | $36.23 | $36.23 | 88,534 |
| 2017-03-01 | $36.00 | $36.26 | $35.39 | $36.03 | $36.03 | 211,064 |
| 2017-02-28 | $36.95 | $36.95 | $35.26 | $35.71 | $35.71 | 366,985 |
| 2017-02-27 | $37.73 | $38.48 | $37.51 | $38.13 | $38.13 | 151,858 |
| 2017-02-24 | $37.21 | $38.17 | $37.21 | $38.01 | $38.01 | 106,740 |
| 2017-02-23 | $37.22 | $37.66 | $37.01 | $37.55 | $37.55 | 55,756 |
| 2017-02-22 | $37.31 | $37.43 | $37.01 | $37.30 | $37.30 | 81,924 |
| 2017-02-21 | $37.18 | $37.56 | $37.18 | $37.31 | $37.31 | 52,349 |
| 2017-02-17 | $37.34 | $37.78 | $36.95 | $37.31 | $37.31 | 74,422 |
| 2017-02-16 | $37.94 | $38.77 | $37.16 | $37.27 | $37.27 | 70,649 |
| 2017-02-15 | $37.50 | $38.08 | $37.16 | $38.03 | $38.03 | 92,851 |
| 2017-02-14 | $37.61 | $38.02 | $37.08 | $37.62 | $37.62 | 102,260 |
| 2017-02-13 | $37.89 | $38.25 | $37.40 | $37.83 | $37.83 | 110,477 |
| 2017-02-10 | $37.68 | $37.83 | $37.11 | $37.74 | $37.74 | 93,569 |
| 2017-02-09 | $37.20 | $37.76 | $36.93 | $37.49 | $37.49 | 128,259 |
| 2017-02-08 | $36.74 | $37.32 | $36.34 | $37.10 | $37.10 | 165,627 |
| 2017-02-07 | $36.99 | $37.13 | $36.48 | $36.90 | $36.90 | 188,989 |
| 2017-02-06 | $36.87 | $37.24 | $36.21 | $37.02 | $37.02 | 203,882 |
| 2017-02-03 | $36.55 | $37.09 | $36.20 | $37.06 | $37.06 | 224,030 |
| 2017-02-02 | $36.09 | $36.41 | $35.55 | $36.34 | $36.34 | 120,107 |
| 2017-02-01 | $36.10 | $36.46 | $35.80 | $36.15 | $36.15 | 143,164 |
| 2017-01-31 | $35.20 | $35.99 | $35.11 | $35.94 | $35.94 | 163,265 |
| 2017-01-30 | $35.67 | $36.27 | $35.02 | $35.24 | $35.24 | 170,118 |
| 2017-01-27 | $35.77 | $36.34 | $35.64 | $35.94 | $35.94 | 114,225 |
| 2017-01-26 | $35.49 | $35.78 | $35.05 | $35.63 | $35.63 | 134,269 |
| 2017-01-25 | $35.28 | $36.15 | $35.28 | $35.50 | $35.50 | 74,753 |
| 2017-01-24 | $35.50 | $35.60 | $34.75 | $35.56 | $35.56 | 144,915 |
| 2017-01-23 | $35.20 | $35.62 | $35.16 | $35.46 | $35.46 | 83,152 |
| 2017-01-20 | $35.52 | $35.75 | $35.06 | $35.27 | $35.27 | 85,758 |
| 2017-01-19 | $36.22 | $36.22 | $35.45 | $35.57 | $35.57 | 151,771 |
| 2017-01-18 | $36.04 | $36.46 | $33.51 | $36.19 | $36.19 | 597,940 |
| 2017-01-17 | $36.22 | $36.41 | $35.06 | $36.00 | $36.00 | 175,434 |
| 2017-01-13 | $36.65 | $37.70 | $36.63 | $37.01 | $37.01 | 120,498 |
| 2017-01-12 | $36.85 | $36.85 | $35.34 | $36.62 | $36.62 | 217,375 |
| 2017-01-11 | $36.88 | $36.96 | $36.25 | $36.80 | $36.80 | 170,625 |
| 2017-01-10 | $38.33 | $38.33 | $36.70 | $36.88 | $36.88 | 171,879 |
| 2017-01-09 | $36.46 | $38.38 | $36.22 | $38.12 | $38.12 | 294,248 |
| 2017-01-06 | $35.15 | $35.89 | $34.90 | $35.67 | $35.67 | 130,035 |
| 2017-01-05 | $35.70 | $35.92 | $34.83 | $35.25 | $35.25 | 282,256 |
| 2017-01-04 | $35.55 | $36.08 | $35.55 | $35.88 | $35.88 | 171,856 |
| 2017-01-03 | $36.21 | $36.27 | $35.32 | $35.53 | $35.53 | 196,869 |
| 2016-12-30 | $35.75 | $36.44 | $35.54 | $36.18 | $36.18 | 130,941 |
| 2016-12-29 | $35.85 | $36.22 | $35.27 | $35.85 | $35.85 | 227,176 |
| 2016-12-28 | $35.66 | $36.21 | $35.47 | $35.71 | $35.71 | 155,172 |
| 2016-12-27 | $35.58 | $35.96 | $35.44 | $35.72 | $35.72 | 116,339 |
| 2016-12-23 | $35.25 | $35.72 | $34.94 | $35.37 | $35.37 | 254,658 |
| 2016-12-22 | $35.47 | $35.78 | $34.71 | $35.11 | $35.11 | 243,646 |
| 2016-12-21 | $35.74 | $36.12 | $35.44 | $35.64 | $35.64 | 198,665 |
| 2016-12-20 | $34.67 | $35.98 | $34.67 | $35.65 | $35.65 | 314,894 |
| 2016-12-19 | $34.83 | $35.76 | $34.56 | $34.77 | $34.77 | 562,180 |
| 2016-12-16 | $36.75 | $36.75 | $32.51 | $34.56 | $34.56 | 1,373,020 |
| 2016-12-15 | $37.33 | $38.21 | $36.89 | $37.04 | $37.04 | 201,592 |
| 2016-12-14 | $38.50 | $38.73 | $36.58 | $37.14 | $37.14 | 110,734 |
| 2016-12-13 | $38.74 | $39.32 | $38.33 | $38.40 | $38.40 | 127,760 |
| 2016-12-12 | $38.92 | $39.11 | $38.41 | $38.44 | $38.44 | 94,051 |
| 2016-12-09 | $39.07 | $39.95 | $38.71 | $39.08 | $39.08 | 113,249 |
| 2016-12-08 | $38.25 | $39.17 | $37.95 | $38.89 | $38.89 | 160,626 |
| 2016-12-07 | $38.64 | $38.74 | $38.17 | $38.30 | $38.30 | 108,861 |
| 2016-12-06 | $38.29 | $38.98 | $37.85 | $38.75 | $38.75 | 85,048 |
| 2016-12-05 | $37.90 | $38.31 | $37.77 | $38.06 | $38.06 | 119,912 |
| 2016-12-02 | $36.45 | $37.85 | $36.45 | $37.57 | $37.57 | 86,410 |
| 2016-12-01 | $37.61 | $38.09 | $36.33 | $36.67 | $36.67 | 99,167 |
| 2016-11-30 | $38.10 | $38.10 | $37.34 | $37.67 | $37.67 | 134,471 |
| 2016-11-29 | $38.20 | $38.67 | $38.07 | $38.22 | $38.22 | 124,635 |
| 2016-11-28 | $38.10 | $38.71 | $38.01 | $38.20 | $38.20 | 113,154 |
| 2016-11-25 | $38.38 | $38.71 | $38.15 | $38.32 | $38.32 | 39,275 |
| 2016-11-23 | $37.95 | $38.64 | $37.95 | $38.13 | $38.13 | 63,897 |
| 2016-11-22 | $38.40 | $38.91 | $37.49 | $38.16 | $38.16 | 68,976 |
| 2016-11-21 | $38.35 | $38.74 | $37.93 | $38.50 | $38.50 | 64,748 |
| 2016-11-18 | $37.95 | $38.67 | $37.95 | $38.37 | $38.37 | 122,653 |
| 2016-11-17 | $37.07 | $38.05 | $37.04 | $38.02 | $38.02 | 99,141 |
| 2016-11-16 | $37.13 | $37.63 | $36.79 | $36.82 | $36.82 | 114,163 |
| 2016-11-15 | $37.13 | $37.57 | $37.02 | $37.43 | $37.43 | 95,411 |
| 2016-11-14 | $37.25 | $37.59 | $37.13 | $37.20 | $37.20 | 117,024 |
| 2016-11-11 | $36.89 | $37.58 | $36.44 | $37.03 | $37.03 | 183,019 |
| 2016-11-10 | $37.39 | $37.56 | $36.40 | $36.89 | $36.89 | 150,357 |
| 2016-11-09 | $36.75 | $37.12 | $36.09 | $37.07 | $37.07 | 132,687 |
| 2016-11-08 | $36.91 | $37.03 | $36.61 | $36.86 | $36.86 | 99,036 |
| 2016-11-07 | $36.24 | $36.99 | $36.17 | $36.91 | $36.91 | 93,327 |
| 2016-11-04 | $36.76 | $37.23 | $35.61 | $35.64 | $35.64 | 159,462 |
| 2016-11-03 | $36.92 | $37.17 | $36.62 | $36.63 | $36.63 | 90,405 |
| 2016-11-02 | $36.75 | $37.04 | $36.65 | $36.81 | $36.81 | 94,369 |
| 2016-11-01 | $36.32 | $37.67 | $35.77 | $36.79 | $36.79 | 318,891 |
| 2016-10-31 | $38.15 | $38.15 | $36.64 | $36.65 | $36.65 | 181,857 |
| 2016-10-28 | $37.45 | $38.52 | $37.45 | $38.25 | $38.25 | 76,953 |
| 2016-10-27 | $37.89 | $37.91 | $37.45 | $37.60 | $37.60 | 94,146 |
| 2016-10-26 | $38.66 | $38.85 | $37.96 | $37.98 | $37.98 | 106,123 |
| 2016-10-25 | $39.80 | $39.81 | $38.83 | $39.00 | $39.00 | 114,793 |
| 2016-10-24 | $39.85 | $40.37 | $39.59 | $39.75 | $39.75 | 83,949 |
| 2016-10-21 | $39.55 | $39.68 | $39.25 | $39.57 | $39.57 | 77,935 |
| 2016-10-20 | $39.87 | $40.07 | $39.32 | $39.83 | $39.83 | 86,222 |
| 2016-10-19 | $39.79 | $40.36 | $39.54 | $39.87 | $39.87 | 100,211 |
| 2016-10-18 | $40.23 | $41.90 | $39.49 | $39.51 | $39.51 | 95,546 |
| 2016-10-17 | $39.24 | $39.91 | $39.16 | $39.87 | $39.87 | 142,887 |
| 2016-10-14 | $40.23 | $40.45 | $39.11 | $39.17 | $39.17 | 99,278 |
| 2016-10-13 | $40.04 | $40.60 | $39.59 | $40.03 | $40.03 | 92,571 |
| 2016-10-12 | $39.91 | $40.68 | $39.79 | $40.42 | $40.42 | 103,410 |
| 2016-10-11 | $40.55 | $40.58 | $39.72 | $39.78 | $39.78 | 142,860 |
| 2016-10-10 | $40.44 | $41.22 | $40.44 | $40.55 | $40.55 | 93,041 |
| 2016-10-07 | $40.70 | $41.10 | $40.13 | $40.35 | $40.35 | 120,796 |
| 2016-10-06 | $40.28 | $40.86 | $40.00 | $40.61 | $40.61 | 133,664 |
| 2016-10-05 | $41.76 | $41.76 | $39.95 | $40.54 | $40.54 | 221,621 |
| 2016-10-04 | $41.94 | $42.36 | $41.40 | $41.57 | $41.57 | 111,876 |
| 2016-10-03 | $42.41 | $44.30 | $41.41 | $42.01 | $42.01 | 81,744 |
| 2016-09-30 | $42.34 | $43.12 | $41.51 | $42.77 | $42.77 | 152,798 |
| 2016-09-29 | $43.11 | $43.15 | $42.04 | $42.13 | $42.13 | 76,627 |
| 2016-09-28 | $42.62 | $43.13 | $42.36 | $43.11 | $43.11 | 87,052 |
| 2016-09-27 | $42.77 | $42.77 | $42.10 | $42.45 | $42.45 | 112,079 |
| 2016-09-26 | $43.23 | $43.28 | $42.83 | $42.89 | $42.89 | 71,262 |
| 2016-09-23 | $43.85 | $43.97 | $43.12 | $43.56 | $43.56 | 92,534 |
| 2016-09-22 | $43.88 | $44.29 | $43.57 | $43.97 | $43.97 | 124,929 |
| 2016-09-21 | $44.11 | $44.43 | $43.01 | $43.58 | $43.58 | 69,925 |
| 2016-09-20 | $44.18 | $44.81 | $43.96 | $44.17 | $44.17 | 48,814 |
| 2016-09-19 | $44.62 | $45.40 | $43.77 | $43.92 | $43.92 | 110,921 |
| 2016-09-16 | $45.00 | $45.00 | $44.25 | $44.48 | $44.48 | 121,436 |
| 2016-09-15 | $43.82 | $44.98 | $43.66 | $44.92 | $44.92 | 81,812 |
| 2016-09-14 | $43.25 | $43.94 | $42.97 | $43.90 | $43.90 | 120,932 |
| 2016-09-13 | $43.64 | $43.82 | $42.86 | $43.44 | $43.44 | 134,895 |
| 2016-09-12 | $44.07 | $44.57 | $41.36 | $43.83 | $43.83 | 107,810 |
| 2016-09-09 | $45.47 | $45.54 | $43.80 | $43.92 | $43.92 | 148,476 |
| 2016-09-08 | $45.76 | $45.92 | $45.30 | $45.72 | $45.72 | 124,925 |
| 2016-09-07 | $44.94 | $45.77 | $44.70 | $45.76 | $45.76 | 83,300 |
| 2016-09-06 | $45.37 | $45.37 | $44.48 | $44.94 | $44.94 | 102,738 |
| 2016-09-02 | $45.47 | $45.64 | $44.94 | $45.39 | $45.39 | 38,053 |
| 2016-09-01 | $45.02 | $45.55 | $44.56 | $45.52 | $45.52 | 144,003 |
| 2016-08-31 | $44.73 | $45.11 | $44.05 | $45.11 | $45.11 | 89,337 |
| 2016-08-30 | $44.00 | $44.63 | $43.98 | $44.59 | $44.59 | 109,301 |
| 2016-08-29 | $43.20 | $44.22 | $43.20 | $44.13 | $44.13 | 88,886 |
| 2016-08-26 | $43.04 | $43.40 | $42.67 | $43.35 | $43.35 | 93,381 |
| 2016-08-25 | $42.84 | $43.50 | $42.70 | $43.12 | $43.12 | 70,898 |
| 2016-08-24 | $43.28 | $43.49 | $42.65 | $42.89 | $42.89 | 78,788 |
| 2016-08-23 | $43.25 | $44.08 | $43.23 | $43.46 | $43.46 | 75,405 |
| 2016-08-22 | $43.47 | $43.86 | $43.01 | $43.20 | $43.20 | 137,071 |
| 2016-08-19 | $44.12 | $44.25 | $43.57 | $43.61 | $43.61 | 65,457 |
| 2016-08-18 | $43.32 | $44.23 | $43.16 | $44.20 | $44.20 | 103,468 |
| 2016-08-17 | $43.31 | $43.76 | $43.07 | $43.50 | $43.50 | 98,370 |
| 2016-08-16 | $43.17 | $43.67 | $43.02 | $43.38 | $43.38 | 84,874 |
| 2016-08-15 | $43.75 | $44.27 | $43.33 | $43.41 | $43.41 | 132,751 |
| 2016-08-12 | $43.73 | $43.73 | $43.02 | $43.53 | $43.53 | 80,669 |
| 2016-08-11 | $43.25 | $44.00 | $43.00 | $43.65 | $43.65 | 130,304 |
| 2016-08-10 | $42.86 | $43.30 | $42.60 | $43.14 | $43.14 | 88,186 |
| 2016-08-09 | $42.66 | $43.32 | $42.31 | $42.98 | $42.98 | 110,963 |
| 2016-08-08 | $42.38 | $42.73 | $42.08 | $42.47 | $42.47 | 120,168 |
| 2016-08-05 | $42.49 | $45.79 | $42.19 | $42.42 | $42.42 | 113,196 |
| 2016-08-04 | $42.20 | $42.70 | $42.19 | $42.29 | $42.29 | 142,935 |
| 2016-08-03 | $42.36 | $42.87 | $41.60 | $42.23 | $42.23 | 318,081 |
| 2016-08-02 | $45.96 | $45.96 | $41.78 | $42.48 | $42.48 | 503,017 |
| 2016-08-01 | $47.27 | $48.25 | $46.92 | $47.52 | $47.52 | 141,553 |
| 2016-07-29 | $47.36 | $47.59 | $46.89 | $47.40 | $47.40 | 84,830 |
| 2016-07-28 | $47.10 | $47.63 | $47.10 | $47.27 | $47.27 | 66,548 |
| 2016-07-27 | $47.37 | $47.42 | $46.91 | $47.29 | $47.29 | 73,828 |
| 2016-07-26 | $46.99 | $47.51 | $45.02 | $47.22 | $47.22 | 47,941 |
| 2016-07-25 | $47.32 | $47.63 | $46.78 | $47.08 | $47.08 | 68,864 |
| 2016-07-22 | $46.90 | $47.63 | $46.82 | $47.28 | $47.28 | 120,542 |
| 2016-07-21 | $47.11 | $47.45 | $46.91 | $47.05 | $47.05 | 68,983 |
| 2016-07-20 | $46.58 | $47.21 | $46.46 | $47.10 | $47.10 | 85,827 |
| 2016-07-19 | $46.50 | $46.76 | $46.35 | $46.71 | $46.71 | 65,526 |
| 2016-07-18 | $46.05 | $46.86 | $46.05 | $46.49 | $46.49 | 75,503 |
| 2016-07-15 | $46.38 | $46.38 | $44.98 | $46.08 | $46.08 | 76,687 |
| 2016-07-14 | $47.28 | $47.29 | $46.72 | $46.75 | $46.75 | 34,175 |
| 2016-07-13 | $47.33 | $47.64 | $47.02 | $47.15 | $47.15 | 60,781 |
| 2016-07-12 | $47.05 | $47.53 | $46.77 | $47.18 | $47.18 | 85,098 |
| 2016-07-11 | $46.71 | $47.70 | $46.62 | $46.98 | $46.98 | 110,473 |
| 2016-07-08 | $45.91 | $46.76 | $45.71 | $46.70 | $46.70 | 86,334 |
| 2016-07-07 | $45.33 | $45.99 | $45.00 | $45.61 | $45.61 | 138,216 |
| 2016-07-06 | $43.97 | $45.16 | $43.97 | $45.15 | $45.15 | 126,498 |
| 2016-07-05 | $44.12 | $44.54 | $43.88 | $44.23 | $44.23 | 110,762 |
| 2016-07-01 | $42.40 | $44.43 | $42.27 | $44.39 | $44.39 | 207,538 |
| 2016-06-30 | $42.39 | $43.06 | $42.16 | $42.40 | $42.40 | 144,712 |
| 2016-06-29 | $42.40 | $42.97 | $42.29 | $42.43 | $42.43 | 94,288 |
| 2016-06-28 | $41.90 | $42.47 | $41.75 | $42.08 | $42.08 | 130,275 |
| 2016-06-27 | $42.58 | $42.79 | $41.53 | $41.64 | $41.64 | 175,389 |
| 2016-06-24 | $43.00 | $43.54 | $41.84 | $42.75 | $42.75 | 770,033 |
| 2016-06-23 | $44.81 | $44.91 | $44.14 | $44.22 | $44.22 | 150,577 |
| 2016-06-22 | $44.73 | $45.10 | $44.12 | $44.33 | $44.33 | 80,884 |
| 2016-06-21 | $44.83 | $45.18 | $44.49 | $44.75 | $44.75 | 45,212 |
| 2016-06-20 | $44.42 | $45.28 | $44.08 | $44.79 | $44.79 | 61,534 |
| 2016-06-17 | $45.36 | $45.37 | $44.03 | $44.08 | $44.08 | 188,409 |
| 2016-06-16 | $45.09 | $45.55 | $44.32 | $45.36 | $45.36 | 63,737 |
| 2016-06-15 | $45.68 | $45.80 | $45.33 | $45.34 | $45.34 | 57,022 |
| 2016-06-14 | $45.47 | $45.89 | $44.62 | $45.52 | $45.52 | 101,122 |
| 2016-06-13 | $46.20 | $46.35 | $45.43 | $45.62 | $45.62 | 97,806 |
| 2016-06-10 | $47.25 | $47.25 | $46.13 | $46.16 | $46.16 | 116,783 |
| 2016-06-09 | $45.51 | $47.34 | $44.66 | $47.25 | $47.25 | 279,327 |
| 2016-06-08 | $44.66 | $45.60 | $44.45 | $45.43 | $45.43 | 165,762 |
| 2016-06-07 | $44.74 | $44.98 | $44.12 | $44.70 | $44.70 | 107,862 |
| 2016-06-06 | $44.90 | $45.23 | $44.44 | $44.55 | $44.55 | 70,903 |
| 2016-06-03 | $44.56 | $45.17 | $43.98 | $44.67 | $44.67 | 81,855 |
| 2016-06-02 | $44.74 | $44.74 | $44.24 | $44.49 | $44.49 | 77,008 |
| 2016-06-01 | $44.00 | $44.70 | $43.91 | $44.39 | $44.39 | 129,762 |
| 2016-05-31 | $44.45 | $44.77 | $43.85 | $44.23 | $44.23 | 136,198 |
| 2016-05-27 | $44.27 | $44.73 | $44.18 | $44.50 | $44.50 | 83,773 |
| 2016-05-26 | $44.37 | $44.75 | $43.85 | $44.13 | $44.13 | 78,873 |
| 2016-05-25 | $44.42 | $44.79 | $44.05 | $44.26 | $44.26 | 127,133 |
| 2016-05-24 | $43.73 | $44.80 | $43.70 | $44.23 | $44.23 | 180,258 |
| 2016-05-23 | $43.99 | $44.36 | $43.46 | $43.69 | $43.69 | 111,324 |
| 2016-05-20 | $43.29 | $44.38 | $43.16 | $43.95 | $43.95 | 259,047 |
| 2016-05-19 | $43.28 | $43.47 | $42.83 | $43.06 | $43.06 | 56,696 |
| 2016-05-18 | $42.79 | $43.67 | $42.79 | $43.40 | $43.40 | 105,505 |
| 2016-05-17 | $43.26 | $43.63 | $42.68 | $42.99 | $42.99 | 117,003 |
| 2016-05-16 | $43.12 | $43.69 | $42.74 | $43.19 | $43.19 | 190,584 |
| 2016-05-13 | $42.83 | $43.21 | $42.61 | $42.96 | $42.96 | 129,841 |
| 2016-05-12 | $43.19 | $43.42 | $42.72 | $42.83 | $42.83 | 194,626 |
| 2016-05-11 | $42.95 | $43.41 | $42.77 | $42.98 | $42.98 | 89,838 |
| 2016-05-10 | $43.23 | $43.35 | $42.69 | $43.10 | $43.10 | 121,795 |
| 2016-05-09 | $43.12 | $43.54 | $42.87 | $43.08 | $43.08 | 139,250 |
| 2016-05-06 | $43.01 | $43.48 | $42.87 | $42.98 | $42.98 | 94,032 |
| 2016-05-05 | $43.30 | $43.47 | $42.91 | $42.98 | $42.98 | 104,214 |
| 2016-05-04 | $43.03 | $43.78 | $42.84 | $42.98 | $42.98 | 127,678 |
| 2016-05-03 | $43.76 | $44.24 | $43.19 | $43.34 | $43.34 | 118,862 |
| 2016-05-02 | $43.85 | $44.28 | $43.76 | $43.90 | $43.90 | 217,523 |
| 2016-04-29 | $44.41 | $44.41 | $42.43 | $43.76 | $43.76 | 235,662 |
| 2016-04-28 | $43.27 | $43.81 | $42.83 | $43.23 | $43.23 | 110,830 |
| 2016-04-27 | $43.54 | $44.32 | $43.39 | $43.60 | $43.60 | 131,856 |
| 2016-04-26 | $43.19 | $44.22 | $42.38 | $43.63 | $43.63 | 179,599 |
| 2016-04-25 | $43.46 | $43.76 | $42.98 | $43.18 | $43.18 | 124,396 |
| 2016-04-22 | $42.91 | $43.95 | $41.89 | $43.66 | $43.66 | 134,007 |
| 2016-04-21 | $42.83 | $43.00 | $41.58 | $42.84 | $42.84 | 96,653 |
| 2016-04-20 | $42.61 | $43.21 | $42.58 | $42.83 | $42.83 | 68,305 |
| 2016-04-19 | $43.90 | $44.03 | $42.63 | $42.67 | $42.67 | 90,529 |
| 2016-04-18 | $43.83 | $44.33 | $43.38 | $43.79 | $43.79 | 207,591 |
| 2016-04-15 | $42.80 | $43.99 | $42.45 | $43.95 | $43.95 | 138,743 |
| 2016-04-14 | $41.66 | $43.07 | $41.18 | $42.80 | $42.80 | 357,432 |
| 2016-04-13 | $41.00 | $41.80 | $40.70 | $41.56 | $41.56 | 145,904 |
| 2016-04-12 | $40.85 | $41.28 | $40.54 | $41.00 | $41.00 | 147,999 |
| 2016-04-11 | $41.91 | $41.93 | $40.75 | $40.77 | $40.77 | 106,064 |
| 2016-04-08 | $41.67 | $41.96 | $41.28 | $41.68 | $41.68 | 156,850 |
| 2016-04-07 | $41.56 | $41.76 | $40.87 | $41.26 | $41.26 | 154,734 |
| 2016-04-06 | $41.00 | $41.96 | $41.00 | $41.82 | $41.82 | 115,877 |
| 2016-04-05 | $41.49 | $41.51 | $41.03 | $41.07 | $41.07 | 104,988 |
| 2016-04-04 | $41.51 | $41.96 | $39.72 | $41.63 | $41.63 | 150,082 |
| 2016-04-01 | $41.18 | $41.87 | $41.12 | $41.76 | $41.76 | 104,883 |
| 2016-03-31 | $41.58 | $41.89 | $41.42 | $41.52 | $41.52 | 128,973 |
| 2016-03-30 | $41.85 | $41.95 | $41.49 | $41.68 | $41.68 | 86,477 |
| 2016-03-29 | $40.75 | $41.96 | $40.75 | $41.90 | $41.90 | 174,086 |
| 2016-03-28 | $40.93 | $41.40 | $40.53 | $40.97 | $40.97 | 99,808 |
| 2016-03-24 | $40.74 | $41.02 | $39.26 | $40.65 | $40.65 | 96,938 |
| 2016-03-23 | $40.81 | $41.54 | $39.81 | $40.92 | $40.92 | 124,567 |
| 2016-03-22 | $40.60 | $41.73 | $40.58 | $41.21 | $41.21 | 142,434 |
| 2016-03-21 | $40.45 | $41.64 | $40.45 | $40.91 | $40.91 | 132,499 |
| 2016-03-18 | $39.88 | $41.04 | $39.88 | $40.33 | $40.33 | 167,032 |
| 2016-03-17 | $39.95 | $40.47 | $39.10 | $39.62 | $39.62 | 166,592 |
| 2016-03-16 | $41.01 | $41.05 | $40.11 | $40.19 | $40.19 | 128,539 |
| 2016-03-15 | $40.94 | $41.57 | $40.58 | $40.62 | $40.62 | 154,873 |
| 2016-03-14 | $41.02 | $41.72 | $40.89 | $40.97 | $40.97 | 109,523 |
| 2016-03-11 | $41.24 | $41.86 | $40.77 | $41.26 | $41.26 | 114,437 |
| 2016-03-10 | $41.59 | $41.92 | $40.80 | $40.93 | $40.93 | 69,394 |
| 2016-03-09 | $41.44 | $41.87 | $41.34 | $41.54 | $41.54 | 84,398 |
| 2016-03-08 | $40.90 | $41.50 | $40.81 | $41.31 | $41.31 | 115,587 |
| 2016-03-07 | $40.87 | $41.90 | $40.73 | $40.90 | $40.90 | 134,083 |
| 2016-03-04 | $41.11 | $41.86 | $40.92 | $41.20 | $41.20 | 127,514 |
| 2016-03-03 | $40.96 | $41.81 | $40.72 | $41.30 | $41.30 | 290,330 |
| 2016-03-02 | $39.65 | $41.97 | $39.24 | $40.90 | $40.90 | 454,766 |
| 2016-03-01 | $40.90 | $40.90 | $38.59 | $39.55 | $39.55 | 495,929 |
| 2016-02-29 | $38.35 | $38.94 | $38.00 | $38.41 | $38.41 | 241,158 |
| 2016-02-26 | $37.93 | $39.08 | $37.93 | $38.47 | $38.47 | 78,840 |
| 2016-02-25 | $37.25 | $38.26 | $36.78 | $38.01 | $38.01 | 190,675 |
| 2016-02-24 | $36.82 | $37.48 | $36.71 | $37.22 | $37.22 | 85,530 |
| 2016-02-23 | $36.94 | $37.66 | $36.80 | $37.09 | $37.09 | 128,192 |
| 2016-02-22 | $37.66 | $38.09 | $37.07 | $37.19 | $37.19 | 94,200 |
| 2016-02-19 | $36.99 | $37.78 | $36.05 | $37.37 | $37.37 | 66,162 |
| 2016-02-18 | $37.11 | $37.80 | $36.85 | $37.02 | $37.02 | 56,758 |
| 2016-02-17 | $37.05 | $37.53 | $36.68 | $37.16 | $37.16 | 67,436 |
| 2016-02-16 | $37.31 | $37.80 | $36.83 | $36.91 | $36.91 | 76,949 |
| 2016-02-12 | $37.65 | $37.70 | $36.54 | $36.88 | $36.88 | 96,317 |
| 2016-02-11 | $36.66 | $37.77 | $35.85 | $37.51 | $37.51 | 124,786 |
| 2016-02-10 | $36.73 | $37.98 | $36.73 | $37.22 | $37.22 | 73,355 |
| 2016-02-09 | $36.07 | $37.10 | $36.07 | $36.56 | $36.56 | 74,699 |
| 2016-02-08 | $36.58 | $37.08 | $35.89 | $36.35 | $36.35 | 90,876 |
| 2016-02-05 | $38.40 | $40.24 | $36.96 | $37.11 | $37.11 | 97,137 |
| 2016-02-04 | $38.74 | $39.08 | $38.31 | $38.55 | $38.55 | 62,400 |
| 2016-02-03 | $38.93 | $39.10 | $38.34 | $38.80 | $38.80 | 78,781 |
| 2016-02-02 | $38.84 | $39.21 | $38.70 | $38.78 | $38.78 | 91,459 |
| 2016-02-01 | $39.37 | $39.60 | $38.73 | $39.09 | $39.09 | 164,165 |
| 2016-01-29 | $38.05 | $39.52 | $38.05 | $39.47 | $39.47 | 126,484 |
| 2016-01-28 | $38.67 | $38.67 | $37.63 | $37.80 | $37.80 | 87,753 |
| 2016-01-27 | $39.04 | $39.26 | $38.18 | $38.26 | $38.26 | 88,968 |
| 2016-01-26 | $39.24 | $40.03 | $38.85 | $39.23 | $39.23 | 76,141 |
| 2016-01-25 | $38.76 | $39.51 | $38.51 | $38.95 | $38.95 | 70,064 |
| 2016-01-22 | $39.24 | $39.71 | $38.60 | $38.84 | $38.84 | 126,157 |
| 2016-01-21 | $39.96 | $39.96 | $38.63 | $38.85 | $38.85 | 138,808 |
| 2016-01-20 | $38.72 | $40.07 | $37.74 | $39.88 | $39.88 | 186,817 |
| 2016-01-19 | $39.65 | $39.97 | $38.34 | $39.18 | $39.18 | 177,055 |
| 2016-01-15 | $38.74 | $39.42 | $38.13 | $39.23 | $39.23 | 161,911 |
| 2016-01-14 | $39.01 | $40.18 | $38.86 | $39.69 | $39.69 | 238,763 |
| 2016-01-13 | $38.20 | $39.34 | $37.77 | $38.81 | $38.81 | 286,863 |
| 2016-01-12 | $38.33 | $38.59 | $37.63 | $37.89 | $37.89 | 116,991 |
| 2016-01-11 | $38.31 | $38.88 | $37.76 | $38.09 | $38.09 | 124,965 |
| 2016-01-08 | $39.10 | $39.71 | $37.85 | $38.08 | $38.08 | 128,162 |
| 2016-01-07 | $39.40 | $39.72 | $38.42 | $39.08 | $39.08 | 106,487 |
| 2016-01-06 | $38.91 | $40.24 | $38.91 | $40.00 | $40.00 | 189,168 |
| 2016-01-05 | $38.57 | $40.02 | $38.28 | $39.43 | $39.43 | 148,215 |
| 2016-01-04 | $38.54 | $39.16 | $38.02 | $38.50 | $38.50 | 118,380 |
| 2015-12-31 | $39.44 | $39.88 | $38.98 | $39.21 | $39.21 | 102,015 |
| 2015-12-30 | $39.82 | $40.02 | $39.48 | $39.58 | $39.58 | 58,485 |
| 2015-12-29 | $39.36 | $40.37 | $39.36 | $39.76 | $39.76 | 47,281 |
| 2015-12-28 | $40.07 | $40.35 | $39.02 | $39.21 | $39.21 | 115,347 |
| 2015-12-24 | $39.78 | $40.50 | $39.78 | $40.34 | $40.34 | 30,369 |
| 2015-12-23 | $39.88 | $40.22 | $39.41 | $39.72 | $39.72 | 83,362 |
| 2015-12-22 | $39.30 | $39.77 | $38.94 | $39.75 | $39.75 | 76,766 |
| 2015-12-21 | $38.77 | $39.22 | $38.18 | $39.16 | $39.16 | 100,022 |
| 2015-12-18 | $38.66 | $39.27 | $38.43 | $38.48 | $38.48 | 113,107 |
| 2015-12-17 | $39.44 | $40.28 | $38.82 | $38.90 | $38.90 | 59,015 |
| 2015-12-16 | $39.46 | $39.47 | $38.72 | $39.37 | $39.37 | 65,174 |
| 2015-12-15 | $38.06 | $39.27 | $38.06 | $39.11 | $39.11 | 80,075 |
| 2015-12-14 | $38.45 | $39.12 | $37.55 | $37.80 | $37.80 | 106,901 |
| 2015-12-11 | $38.49 | $38.98 | $38.24 | $38.51 | $38.51 | 77,050 |
| 2015-12-10 | $38.69 | $39.52 | $38.56 | $39.08 | $39.08 | 103,534 |
| 2015-12-09 | $39.07 | $39.07 | $38.66 | $38.75 | $38.75 | 73,081 |
| 2015-12-08 | $38.78 | $39.34 | $38.78 | $39.14 | $39.14 | 179,123 |
| 2015-12-07 | $39.67 | $40.02 | $39.00 | $39.18 | $39.18 | 98,178 |
| 2015-12-04 | $38.70 | $40.24 | $38.64 | $39.88 | $39.88 | 65,282 |
| 2015-12-03 | $39.83 | $39.84 | $38.74 | $38.74 | $38.74 | 85,015 |
| 2015-12-02 | $39.57 | $40.56 | $39.57 | $39.79 | $39.79 | 76,725 |
| 2015-12-01 | $39.79 | $40.03 | $39.27 | $39.79 | $39.79 | 107,307 |
| 2015-11-30 | $40.53 | $40.90 | $39.53 | $39.56 | $39.56 | 88,678 |
| 2015-11-27 | $39.70 | $40.61 | $39.35 | $40.56 | $40.56 | 53,797 |
| 2015-11-25 | $39.33 | $39.78 | $39.15 | $39.61 | $39.61 | 89,996 |
| 2015-11-24 | $39.24 | $39.96 | $39.02 | $39.39 | $39.39 | 102,285 |
| 2015-11-23 | $38.76 | $39.77 | $38.71 | $39.38 | $39.38 | 126,878 |
| 2015-11-20 | $38.90 | $39.18 | $38.17 | $38.94 | $38.94 | 121,505 |
| 2015-11-19 | $38.85 | $39.32 | $38.59 | $38.65 | $38.65 | 103,052 |
| 2015-11-18 | $39.02 | $39.54 | $38.53 | $38.83 | $38.83 | 151,396 |
| 2015-11-17 | $39.25 | $40.06 | $38.87 | $38.95 | $38.95 | 127,739 |
| 2015-11-16 | $39.26 | $39.76 | $39.01 | $39.20 | $39.20 | 104,975 |
| 2015-11-13 | $39.27 | $40.41 | $39.11 | $39.41 | $39.41 | 83,496 |
| 2015-11-12 | $40.49 | $40.83 | $39.46 | $39.51 | $39.51 | 81,841 |
| 2015-11-11 | $41.73 | $42.61 | $40.71 | $40.80 | $40.80 | 390,182 |
| 2015-11-10 | $40.95 | $41.85 | $40.73 | $41.71 | $41.71 | 105,561 |
| 2015-11-09 | $41.22 | $41.75 | $40.55 | $41.16 | $41.16 | 112,535 |
| 2015-11-06 | $40.53 | $41.61 | $40.05 | $41.36 | $41.36 | 180,288 |
| 2015-11-05 | $40.05 | $40.73 | $40.00 | $40.45 | $40.45 | 113,561 |
| 2015-11-04 | $37.00 | $42.00 | $37.00 | $40.32 | $40.32 | 268,125 |
| 2015-11-03 | $35.04 | $35.35 | $34.29 | $35.32 | $35.32 | 94,575 |
| 2015-11-02 | $34.03 | $35.49 | $33.74 | $35.23 | $35.23 | 74,037 |
| 2015-10-30 | $34.48 | $34.71 | $33.91 | $34.05 | $34.05 | 46,180 |
| 2015-10-29 | $35.14 | $35.22 | $34.33 | $34.49 | $34.49 | 49,104 |
| 2015-10-28 | $33.75 | $35.40 | $33.54 | $35.35 | $35.35 | 84,785 |
| 2015-10-27 | $33.50 | $34.03 | $33.49 | $33.78 | $33.78 | 50,292 |
| 2015-10-26 | $33.66 | $34.60 | $33.48 | $33.56 | $33.56 | 56,061 |
| 2015-10-23 | $33.27 | $34.60 | $33.03 | $33.78 | $33.78 | 111,212 |
| 2015-10-22 | $33.25 | $33.29 | $32.45 | $33.08 | $33.08 | 120,135 |
| 2015-10-21 | $33.32 | $34.12 | $32.88 | $33.22 | $33.22 | 79,609 |
| 2015-10-20 | $33.76 | $33.96 | $32.72 | $33.23 | $33.23 | 60,589 |
| 2015-10-19 | $33.30 | $33.87 | $33.13 | $33.75 | $33.75 | 120,805 |
| 2015-10-16 | $33.25 | $33.62 | $33.07 | $33.50 | $33.50 | 107,656 |
| 2015-10-15 | $33.15 | $33.38 | $32.58 | $33.25 | $33.25 | 339,235 |
| 2015-10-14 | $33.10 | $33.40 | $32.67 | $32.84 | $32.84 | 79,850 |
| 2015-10-13 | $33.51 | $33.80 | $33.11 | $33.11 | $33.11 | 188,338 |
| 2015-10-12 | $33.57 | $33.76 | $32.80 | $33.53 | $33.53 | 40,646 |
| 2015-10-09 | $32.68 | $33.61 | $32.25 | $33.45 | $33.45 | 129,692 |
| 2015-10-08 | $33.11 | $33.36 | $32.39 | $32.51 | $32.51 | 75,992 |
| 2015-10-07 | $33.33 | $33.40 | $32.55 | $33.18 | $33.18 | 141,535 |
| 2015-10-06 | $34.75 | $34.77 | $33.05 | $33.13 | $33.13 | 98,134 |
| 2015-10-05 | $34.24 | $36.57 | $33.64 | $34.43 | $34.43 | 141,377 |
| 2015-10-02 | $33.37 | $34.24 | $32.66 | $34.05 | $34.05 | 93,451 |
| 2015-10-01 | $33.65 | $33.67 | $32.89 | $33.59 | $33.59 | 80,927 |
| 2015-09-30 | $33.03 | $33.98 | $32.59 | $33.75 | $33.75 | 114,204 |
| 2015-09-29 | $32.90 | $33.62 | $32.34 | $32.68 | $32.68 | 126,516 |
| 2015-09-28 | $34.17 | $34.44 | $32.54 | $32.98 | $32.98 | 152,683 |
| 2015-09-25 | $36.08 | $36.08 | $34.07 | $34.19 | $34.19 | 121,737 |
| 2015-09-24 | $35.53 | $35.93 | $34.01 | $35.85 | $35.85 | 87,082 |
| 2015-09-23 | $35.80 | $35.98 | $35.03 | $35.86 | $35.86 | 66,664 |
| 2015-09-22 | $36.08 | $36.08 | $35.30 | $35.56 | $35.56 | 46,382 |
| 2015-09-21 | $36.29 | $36.81 | $35.96 | $36.35 | $36.35 | 51,873 |
| 2015-09-18 | $36.48 | $37.16 | $35.74 | $35.95 | $35.95 | 250,996 |
| 2015-09-17 | $36.35 | $37.10 | $36.13 | $36.96 | $36.96 | 72,721 |
| 2015-09-16 | $36.30 | $36.52 | $36.04 | $36.45 | $36.45 | 47,575 |
| 2015-09-15 | $36.30 | $36.79 | $36.10 | $36.20 | $36.20 | 58,687 |
| 2015-09-14 | $36.68 | $36.68 | $36.16 | $36.24 | $36.24 | 41,185 |
| 2015-09-11 | $36.00 | $37.10 | $35.95 | $36.70 | $36.70 | 56,905 |
| 2015-09-10 | $36.37 | $36.67 | $36.00 | $36.04 | $36.04 | 73,975 |
| 2015-09-09 | $37.47 | $37.60 | $36.42 | $36.45 | $36.45 | 80,499 |
| 2015-09-08 | $37.47 | $37.99 | $36.95 | $37.21 | $37.21 | 122,963 |
| 2015-09-04 | $36.84 | $37.47 | $36.71 | $37.00 | $37.00 | 93,778 |
| 2015-09-03 | $37.17 | $37.69 | $36.88 | $37.28 | $37.28 | 63,896 |
| 2015-09-02 | $37.42 | $37.58 | $36.97 | $37.23 | $37.23 | 88,090 |
| 2015-09-01 | $36.87 | $37.55 | $36.72 | $36.94 | $36.94 | 79,401 |
| 2015-08-31 | $37.81 | $38.00 | $37.16 | $37.48 | $37.48 | 65,120 |
| 2015-08-28 | $37.19 | $38.13 | $37.12 | $38.08 | $38.08 | 78,223 |
| 2015-08-27 | $38.00 | $38.00 | $36.83 | $37.38 | $37.38 | 65,605 |
| 2015-08-26 | $37.01 | $37.35 | $36.12 | $37.17 | $37.17 | 72,791 |
| 2015-08-25 | $37.53 | $37.53 | $36.17 | $36.24 | $36.24 | 76,869 |
| 2015-08-24 | $36.67 | $38.00 | $36.44 | $36.53 | $36.53 | 86,127 |
| 2015-08-21 | $37.41 | $38.97 | $37.41 | $38.14 | $38.14 | 76,507 |
| 2015-08-20 | $38.00 | $38.59 | $37.85 | $38.01 | $38.01 | 80,103 |
| 2015-08-19 | $38.77 | $38.77 | $37.99 | $38.43 | $38.43 | 69,113 |
| 2015-08-18 | $40.51 | $40.76 | $38.37 | $38.86 | $38.86 | 123,021 |
| 2015-08-17 | $38.80 | $40.44 | $38.69 | $40.41 | $40.41 | 108,576 |
| 2015-08-14 | $38.43 | $39.00 | $37.94 | $38.95 | $38.95 | 80,093 |
| 2015-08-13 | $38.62 | $38.74 | $38.21 | $38.58 | $38.58 | 83,039 |
| 2015-08-12 | $38.48 | $38.82 | $37.83 | $38.49 | $38.49 | 77,200 |
| 2015-08-11 | $38.49 | $38.90 | $38.15 | $38.63 | $38.63 | 109,216 |
| 2015-08-10 | $39.00 | $39.13 | $38.35 | $38.76 | $38.76 | 114,901 |
| 2015-08-07 | $38.00 | $39.09 | $37.68 | $38.96 | $38.96 | 117,693 |
| 2015-08-06 | $38.87 | $39.66 | $37.87 | $38.06 | $38.06 | 204,975 |
| 2015-08-05 | $37.08 | $42.10 | $37.03 | $38.92 | $38.92 | 585,086 |
| 2015-08-04 | $34.28 | $35.04 | $34.10 | $34.81 | $34.81 | 114,499 |
| 2015-08-03 | $33.46 | $34.27 | $33.20 | $34.20 | $34.20 | 121,970 |
| 2015-07-31 | $33.49 | $33.82 | $33.26 | $33.36 | $33.36 | 68,552 |
| 2015-07-30 | $33.43 | $33.93 | $33.08 | $33.46 | $33.46 | 59,165 |
| 2015-07-29 | $33.92 | $34.13 | $33.60 | $33.63 | $33.63 | 73,121 |
| 2015-07-28 | $33.36 | $33.88 | $32.80 | $33.88 | $33.88 | 129,472 |
| 2015-07-27 | $33.06 | $33.40 | $32.73 | $33.23 | $33.23 | 58,053 |
| 2015-07-24 | $33.35 | $33.67 | $32.75 | $33.28 | $33.28 | 133,523 |
Orthofix Medical Inc (OFIX) News Headlines
Recent Orthofix Medical Inc (OFIX) News
Similar Companies to Orthofix Medical Inc (OFIX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |