Onto Innovation Inc (ONTO) Exchange: NYSE
Data as of May 9, 2025
$88.50 ($-38.31) -30.21%
Onto Innovation Inc - Daily Information
Click for more stock information on Onto Innovation Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $99.90 |
| Previous Close | $88.50 |
| High | $100.30 |
| Low | $85.88 |
| Adjusted Open | $99.90 |
| Previous Adjusted Close | $88.50 |
| Adjusted High | $100.30 |
| Adjusted Low | $85.88 |
About Onto Innovation Inc (ONTO)
Onto Innovation Inc, previously known as Nanometrics Inc., is a leading provider of process control metrology and inspection systems used in the fabrication of integrated circuits and other electronics devices. The company designs, manufactures, and markets innovative, advanced process control and automated surface inspection solutions for customers in the semiconductor and related industries, including data storage and mobile devices. Founded in 1968, Nanometrics went public in 2002 and started trading on the NASDAQ Global Market under the ticker symbol NANO. In 2020, the company rebranded to Onto Innovation Inc and moved to the Nasdaq Capital Market under the ticker symbol ONTO. Onto Innovation has continued to develop advanced products for the semiconductor industry and maintains its standing as a technology leader and trusted partner to its customers. Onto Innovation is headquartered in Milpitas, California with automotive production and remanufacturing locations located throughout the US and Europe. Since its inception, Onto Innovation has grown significantly both in terms of revenue and employee numbers. Over the past three fiscal years, the companyâs revenues have grown an average of 15.2%. In 2020, its total revenues were $155.6 million and its gross margin was 57.5%. As of October 2020, the company employed 868 people around the world. Onto Innovation is committed to providing its customers with innovative products that meet their needs and exceed their expectations. The company's products provide semiconductor manufacturing process control and automated surface inspection capabilities that enable customers to maintain high yields and maximize usage rates from their production processes. Onto Innovation's customer base includes some of the largest names in the electronics industry, such as Intel, Micron, and Samsung. As the semiconductor industry continues to evolve to meet the needs of the ever-changing electronic device market, Onto Innovation remains at the forefront of technology and customer support.
Invest in Onto Innovation Inc (ONTO)
Historical Stock Data for Onto Innovation Inc (ONTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $99.90 | $100.30 | $85.88 | $88.50 | $88.50 | 8,593,943 |
| 2025-05-08 | $128.52 | $129.77 | $125.06 | $126.81 | $126.81 | 996,634 |
| 2025-05-07 | $122.86 | $125.64 | $120.87 | $125.19 | $125.19 | 1,006,568 |
| 2025-05-06 | $121.80 | $123.94 | $120.62 | $122.42 | $122.42 | 650,833 |
| 2025-05-05 | $122.86 | $126.61 | $122.86 | $124.39 | $124.39 | 716,212 |
| 2025-05-02 | $124.91 | $130.25 | $123.59 | $127.10 | $127.10 | 1,167,144 |
| 2025-05-01 | $125.10 | $125.93 | $120.53 | $120.73 | $120.73 | 1,029,348 |
| 2025-04-30 | $118.09 | $122.27 | $116.47 | $121.97 | $121.97 | 962,517 |
| 2025-04-29 | $122.38 | $124.23 | $120.68 | $122.28 | $122.28 | 799,490 |
| 2025-04-28 | $124.52 | $126.42 | $121.05 | $124.73 | $124.73 | 784,300 |
| 2025-04-25 | $124.42 | $126.93 | $124.00 | $125.59 | $125.59 | 550,528 |
| 2025-04-24 | $122.92 | $127.26 | $122.43 | $125.71 | $125.71 | 914,317 |
| 2025-04-23 | $122.39 | $125.14 | $119.18 | $119.99 | $119.99 | 1,049,311 |
| 2025-04-22 | $114.15 | $116.28 | $112.19 | $114.21 | $114.21 | 640,124 |
| 2025-04-21 | $111.70 | $112.46 | $109.44 | $112.15 | $112.15 | 690,320 |
| 2025-04-17 | $116.94 | $117.39 | $113.18 | $114.99 | $114.99 | 613,111 |
| 2025-04-16 | $114.85 | $116.39 | $109.18 | $114.89 | $114.89 | 1,492,163 |
| 2025-04-15 | $120.62 | $122.12 | $118.91 | $120.47 | $120.47 | 567,437 |
| 2025-04-14 | $124.13 | $125.00 | $118.26 | $120.77 | $120.77 | 665,023 |
| 2025-04-11 | $116.70 | $121.76 | $114.31 | $120.40 | $120.40 | 917,251 |
| 2025-04-10 | $123.79 | $125.73 | $113.09 | $118.03 | $118.03 | 2,363,345 |
| 2025-04-09 | $107.98 | $136.24 | $105.91 | $133.37 | $133.37 | 3,535,565 |
| 2025-04-08 | $116.67 | $119.04 | $102.10 | $105.60 | $105.60 | 1,725,174 |
| 2025-04-07 | $100.69 | $118.18 | $98.79 | $111.65 | $111.65 | 1,869,292 |
| 2025-04-04 | $106.37 | $107.71 | $98.21 | $104.44 | $104.44 | 1,760,251 |
| 2025-04-03 | $118.00 | $119.59 | $109.46 | $109.83 | $109.83 | 1,507,108 |
| 2025-04-02 | $120.12 | $127.67 | $120.12 | $125.43 | $125.43 | 554,044 |
| 2025-04-01 | $120.23 | $123.38 | $118.37 | $123.07 | $123.07 | 713,973 |
| 2025-03-31 | $119.00 | $121.43 | $116.16 | $121.34 | $121.34 | 971,248 |
| 2025-03-28 | $125.60 | $126.11 | $120.68 | $122.07 | $122.07 | 979,834 |
| 2025-03-27 | $132.02 | $133.26 | $127.94 | $128.42 | $128.42 | 848,267 |
| 2025-03-26 | $137.50 | $139.67 | $131.85 | $133.08 | $133.08 | 749,422 |
| 2025-03-25 | $140.12 | $141.66 | $137.55 | $138.76 | $138.76 | 603,008 |
| 2025-03-24 | $138.96 | $142.26 | $138.11 | $140.92 | $140.92 | 661,491 |
| 2025-03-21 | $136.08 | $136.83 | $132.42 | $135.59 | $135.59 | 1,002,548 |
| 2025-03-20 | $135.67 | $139.93 | $135.67 | $137.65 | $137.65 | 501,824 |
| 2025-03-19 | $136.16 | $140.05 | $134.14 | $137.62 | $137.62 | 556,385 |
| 2025-03-18 | $136.68 | $136.68 | $132.61 | $135.00 | $135.00 | 529,622 |
| 2025-03-17 | $137.08 | $139.72 | $136.10 | $138.09 | $138.09 | 586,840 |
| 2025-03-14 | $136.81 | $141.27 | $136.81 | $138.69 | $138.69 | 1,053,058 |
| 2025-03-13 | $132.58 | $135.28 | $130.65 | $134.67 | $134.67 | 1,274,455 |
| 2025-03-12 | $129.22 | $135.38 | $128.98 | $133.99 | $133.99 | 1,249,252 |
| 2025-03-11 | $124.35 | $127.81 | $121.47 | $124.57 | $124.57 | 1,024,971 |
| 2025-03-10 | $129.57 | $129.95 | $122.48 | $123.50 | $123.50 | 1,543,884 |
| 2025-03-07 | $134.25 | $135.18 | $127.54 | $132.82 | $132.82 | 1,311,112 |
| 2025-03-06 | $134.96 | $139.33 | $132.49 | $134.25 | $134.25 | 1,236,779 |
| 2025-03-05 | $137.09 | $140.30 | $135.05 | $140.17 | $140.17 | 1,076,960 |
| 2025-03-04 | $134.47 | $139.49 | $129.53 | $135.41 | $135.41 | 1,529,266 |
| 2025-03-03 | $148.50 | $148.50 | $133.19 | $136.01 | $136.01 | 1,209,743 |
| 2025-02-28 | $145.50 | $148.47 | $141.50 | $145.66 | $145.66 | 1,399,844 |
| 2025-02-27 | $155.06 | $155.83 | $145.15 | $145.57 | $145.57 | 1,442,170 |
| 2025-02-26 | $154.45 | $158.22 | $153.36 | $154.29 | $154.29 | 926,372 |
| 2025-02-25 | $156.55 | $158.11 | $150.07 | $150.97 | $150.97 | 1,243,619 |
| 2025-02-24 | $161.03 | $161.64 | $156.90 | $157.92 | $157.92 | 1,075,329 |
| 2025-02-21 | $168.49 | $169.01 | $159.10 | $159.46 | $159.46 | 1,021,152 |
| 2025-02-20 | $170.00 | $171.96 | $166.97 | $167.15 | $167.15 | 764,766 |
| 2025-02-19 | $172.36 | $172.99 | $169.81 | $170.92 | $170.92 | 721,064 |
| 2025-02-18 | $178.82 | $180.00 | $172.73 | $172.74 | $172.74 | 1,145,496 |
| 2025-02-14 | $171.46 | $177.06 | $170.82 | $176.55 | $176.55 | 1,079,870 |
| 2025-02-13 | $169.58 | $173.90 | $168.44 | $173.85 | $173.85 | 1,157,973 |
| 2025-02-12 | $173.18 | $174.56 | $168.43 | $168.63 | $168.63 | 1,503,476 |
| 2025-02-11 | $182.96 | $184.08 | $175.92 | $175.98 | $175.98 | 938,776 |
| 2025-02-10 | $186.96 | $191.08 | $180.53 | $183.28 | $183.28 | 1,202,384 |
| 2025-02-07 | $197.75 | $198.88 | $181.47 | $186.96 | $186.96 | 2,199,936 |
| 2025-02-06 | $208.09 | $212.52 | $206.08 | $210.59 | $210.59 | 1,405,198 |
| 2025-02-05 | $199.66 | $211.19 | $198.54 | $209.70 | $209.70 | 715,483 |
| 2025-02-04 | $198.94 | $203.45 | $198.38 | $200.55 | $200.55 | 716,400 |
| 2025-02-03 | $196.93 | $203.07 | $194.93 | $199.20 | $199.20 | 585,559 |
| 2025-01-31 | $206.02 | $212.27 | $203.81 | $204.76 | $204.76 | 843,212 |
| 2025-01-30 | $194.75 | $206.03 | $192.97 | $205.18 | $205.18 | 1,390,814 |
| 2025-01-29 | $187.81 | $193.00 | $184.90 | $191.81 | $191.81 | 1,063,040 |
| 2025-01-28 | $184.70 | $186.28 | $178.82 | $183.56 | $183.56 | 766,067 |
| 2025-01-27 | $197.00 | $197.66 | $179.26 | $183.27 | $183.27 | 2,097,102 |
| 2025-01-24 | $218.68 | $218.68 | $210.15 | $213.59 | $213.59 | 812,083 |
| 2025-01-23 | $216.86 | $219.55 | $214.76 | $217.04 | $217.04 | 773,297 |
| 2025-01-22 | $222.95 | $228.42 | $222.47 | $224.50 | $224.50 | 780,862 |
| 2025-01-21 | $219.69 | $221.83 | $214.17 | $219.67 | $219.67 | 1,389,472 |
| 2025-01-17 | $215.46 | $217.17 | $212.39 | $216.59 | $216.59 | 754,177 |
| 2025-01-16 | $210.45 | $218.17 | $209.08 | $213.02 | $213.02 | 921,028 |
| 2025-01-15 | $205.00 | $208.06 | $202.19 | $204.67 | $204.67 | 782,091 |
| 2025-01-14 | $194.05 | $203.53 | $193.41 | $202.15 | $202.15 | 780,215 |
| 2025-01-13 | $184.90 | $191.21 | $182.52 | $190.91 | $190.91 | 588,357 |
| 2025-01-10 | $189.87 | $190.92 | $185.02 | $189.61 | $189.61 | 534,222 |
| 2025-01-08 | $191.33 | $192.61 | $188.00 | $192.22 | $192.22 | 534,335 |
| 2025-01-07 | $194.93 | $197.56 | $190.76 | $193.56 | $193.56 | 936,998 |
| 2025-01-06 | $185.79 | $197.33 | $185.00 | $192.39 | $192.39 | 1,174,347 |
| 2025-01-03 | $172.42 | $180.57 | $172.42 | $180.03 | $180.03 | 912,183 |
| 2025-01-02 | $168.02 | $173.37 | $167.54 | $171.41 | $171.41 | 377,139 |
| 2024-12-31 | $168.42 | $168.81 | $165.62 | $166.67 | $166.67 | 329,438 |
| 2024-12-30 | $167.65 | $169.66 | $165.26 | $167.80 | $167.80 | 590,279 |
| 2024-12-27 | $170.89 | $171.65 | $167.63 | $170.66 | $170.66 | 596,781 |
| 2024-12-26 | $171.47 | $174.00 | $171.20 | $172.45 | $172.45 | 222,813 |
| 2024-12-24 | $174.01 | $175.40 | $171.65 | $172.70 | $172.70 | 227,152 |
| 2024-12-23 | $168.74 | $174.55 | $168.61 | $174.27 | $174.27 | 463,689 |
| 2024-12-20 | $165.18 | $170.88 | $165.18 | $167.25 | $167.25 | 1,693,344 |
| 2024-12-19 | $169.26 | $171.96 | $166.16 | $167.50 | $167.50 | 680,063 |
| 2024-12-18 | $174.65 | $182.34 | $169.29 | $170.17 | $170.17 | 1,475,308 |
| 2024-12-17 | $169.31 | $173.99 | $169.31 | $172.23 | $172.23 | 553,346 |
| 2024-12-16 | $167.95 | $174.34 | $166.29 | $170.55 | $170.55 | 583,748 |
| 2024-12-13 | $167.24 | $170.00 | $164.93 | $167.09 | $167.09 | 511,854 |
| 2024-12-12 | $164.99 | $167.05 | $163.45 | $166.45 | $166.45 | 395,009 |
| 2024-12-11 | $165.76 | $169.79 | $165.03 | $167.60 | $167.60 | 485,888 |
| 2024-12-10 | $169.87 | $169.87 | $161.82 | $163.34 | $163.34 | 628,638 |
| 2024-12-09 | $169.13 | $171.96 | $167.80 | $168.99 | $168.99 | 527,746 |
| 2024-12-06 | $165.49 | $169.35 | $164.61 | $168.84 | $168.84 | 656,926 |
| 2024-12-05 | $168.89 | $169.90 | $164.31 | $164.99 | $164.99 | 950,404 |
| 2024-12-04 | $175.01 | $175.77 | $170.09 | $170.13 | $170.13 | 705,158 |
| 2024-12-03 | $168.69 | $173.90 | $168.20 | $172.59 | $172.59 | 631,443 |
| 2024-12-02 | $163.98 | $172.26 | $163.52 | $170.85 | $170.85 | 982,817 |
| 2024-11-29 | $165.29 | $167.85 | $163.86 | $164.18 | $164.18 | 449,965 |
| 2024-11-27 | $162.90 | $163.13 | $157.69 | $161.04 | $161.04 | 608,462 |
| 2024-11-26 | $167.80 | $168.25 | $161.43 | $162.90 | $162.90 | 633,479 |
| 2024-11-25 | $168.20 | $168.37 | $164.28 | $165.19 | $165.19 | 992,999 |
| 2024-11-22 | $165.83 | $166.40 | $163.80 | $166.29 | $166.29 | 967,127 |
| 2024-11-21 | $164.64 | $168.00 | $162.67 | $166.50 | $166.50 | 1,063,966 |
| 2024-11-20 | $162.11 | $162.56 | $159.69 | $161.91 | $161.91 | 661,555 |
| 2024-11-19 | $160.58 | $163.70 | $159.91 | $162.84 | $162.84 | 766,761 |
| 2024-11-18 | $157.54 | $161.75 | $156.88 | $161.67 | $161.67 | 978,873 |
| 2024-11-15 | $160.41 | $161.94 | $157.12 | $158.54 | $158.54 | 942,003 |
| 2024-11-14 | $168.37 | $168.37 | $162.50 | $164.75 | $164.75 | 512,761 |
| 2024-11-13 | $174.21 | $174.21 | $164.54 | $164.74 | $164.74 | 843,670 |
| 2024-11-12 | $175.27 | $177.65 | $172.28 | $174.75 | $174.75 | 942,125 |
| 2024-11-11 | $176.54 | $176.54 | $171.20 | $174.63 | $174.63 | 727,917 |
| 2024-11-08 | $174.98 | $176.07 | $170.43 | $176.04 | $176.04 | 1,216,407 |
| 2024-11-07 | $181.44 | $181.74 | $175.01 | $176.29 | $176.29 | 974,068 |
| 2024-11-06 | $178.02 | $179.99 | $173.46 | $178.58 | $178.58 | 1,391,980 |
| 2024-11-05 | $174.65 | $176.79 | $171.52 | $173.72 | $173.72 | 724,305 |
| 2024-11-04 | $174.56 | $182.30 | $172.71 | $172.95 | $172.95 | 1,329,081 |
| 2024-11-01 | $187.53 | $193.06 | $174.51 | $176.10 | $176.10 | 1,839,738 |
| 2024-10-31 | $205.36 | $205.36 | $194.65 | $198.33 | $198.33 | 954,095 |
| 2024-10-30 | $208.84 | $212.22 | $206.35 | $207.41 | $207.41 | 546,210 |
| 2024-10-29 | $201.43 | $214.94 | $201.00 | $213.69 | $213.69 | 679,794 |
| 2024-10-28 | $205.15 | $207.12 | $202.04 | $202.24 | $202.24 | 423,125 |
| 2024-10-25 | $204.18 | $208.30 | $203.70 | $204.39 | $204.39 | 451,948 |
| 2024-10-24 | $204.04 | $205.57 | $202.09 | $202.88 | $202.88 | 461,544 |
| 2024-10-23 | $204.03 | $204.44 | $197.12 | $201.28 | $201.28 | 803,383 |
| 2024-10-22 | $206.24 | $208.31 | $205.35 | $205.86 | $205.86 | 526,137 |
| 2024-10-21 | $208.63 | $211.01 | $205.69 | $209.05 | $209.05 | 841,023 |
| 2024-10-18 | $212.30 | $217.78 | $209.50 | $209.59 | $209.59 | 681,759 |
| 2024-10-17 | $210.56 | $214.76 | $207.52 | $209.67 | $209.67 | 1,019,316 |
| 2024-10-16 | $211.76 | $213.74 | $203.06 | $204.61 | $204.61 | 961,954 |
| 2024-10-15 | $223.52 | $225.00 | $200.64 | $204.28 | $204.28 | 1,571,065 |
| 2024-10-14 | $219.74 | $226.73 | $219.04 | $224.94 | $224.94 | 542,592 |
| 2024-10-11 | $207.24 | $219.61 | $207.10 | $217.79 | $217.79 | 570,896 |
| 2024-10-10 | $206.87 | $208.50 | $204.76 | $208.38 | $208.38 | 357,454 |
| 2024-10-09 | $207.90 | $211.71 | $205.38 | $211.25 | $211.25 | 351,693 |
| 2024-10-08 | $208.33 | $210.93 | $205.92 | $208.83 | $208.83 | 470,338 |
| 2024-10-07 | $206.70 | $209.98 | $204.45 | $206.72 | $206.72 | 298,992 |
| 2024-10-04 | $212.34 | $213.60 | $207.38 | $209.05 | $209.05 | 381,627 |
| 2024-10-03 | $206.44 | $212.95 | $204.58 | $206.55 | $206.55 | 515,063 |
| 2024-10-02 | $201.12 | $211.87 | $200.47 | $209.59 | $209.59 | 529,426 |
| 2024-10-01 | $210.43 | $210.43 | $198.60 | $200.57 | $200.57 | 675,915 |
| 2024-09-30 | $211.99 | $213.76 | $204.26 | $207.56 | $207.56 | 686,904 |
| 2024-09-27 | $220.94 | $222.70 | $212.25 | $215.37 | $215.37 | 641,703 |
| 2024-09-26 | $222.57 | $226.74 | $213.79 | $222.67 | $222.67 | 1,012,888 |
| 2024-09-25 | $201.10 | $205.47 | $201.10 | $203.51 | $203.51 | 398,535 |
| 2024-09-24 | $202.37 | $203.04 | $197.36 | $199.34 | $199.34 | 383,503 |
| 2024-09-23 | $200.33 | $210.16 | $198.49 | $200.52 | $200.52 | 628,709 |
| 2024-09-20 | $201.45 | $202.05 | $196.34 | $199.91 | $199.91 | 3,202,744 |
| 2024-09-19 | $197.28 | $205.01 | $194.92 | $203.08 | $203.08 | 609,128 |
| 2024-09-18 | $193.32 | $194.77 | $187.46 | $187.77 | $187.77 | 511,143 |
| 2024-09-17 | $193.11 | $194.45 | $189.91 | $192.05 | $192.05 | 455,648 |
| 2024-09-16 | $194.21 | $195.07 | $189.22 | $189.46 | $189.46 | 524,796 |
| 2024-09-13 | $195.66 | $199.59 | $195.66 | $197.82 | $197.82 | 254,009 |
| 2024-09-12 | $192.85 | $195.57 | $187.91 | $192.97 | $192.97 | 486,942 |
| 2024-09-11 | $184.20 | $194.85 | $183.10 | $194.36 | $194.36 | 465,094 |
| 2024-09-10 | $180.41 | $183.05 | $179.13 | $182.53 | $182.53 | 383,748 |
| 2024-09-09 | $180.10 | $182.65 | $176.63 | $180.63 | $180.63 | 993,505 |
| 2024-09-06 | $185.74 | $185.74 | $175.83 | $177.30 | $177.30 | 457,186 |
| 2024-09-05 | $184.46 | $189.78 | $184.41 | $187.66 | $187.66 | 375,907 |
| 2024-09-04 | $184.31 | $191.42 | $181.64 | $187.88 | $187.88 | 423,230 |
| 2024-09-03 | $207.24 | $208.74 | $185.02 | $186.77 | $186.77 | 559,859 |
| 2024-08-30 | $213.85 | $214.90 | $210.16 | $213.22 | $213.22 | 456,568 |
| 2024-08-29 | $209.46 | $215.93 | $208.30 | $209.06 | $209.06 | 234,810 |
| 2024-08-28 | $208.00 | $211.02 | $202.78 | $206.79 | $206.79 | 423,506 |
| 2024-08-27 | $206.52 | $211.47 | $203.39 | $210.33 | $210.33 | 256,196 |
| 2024-08-26 | $212.64 | $213.43 | $207.90 | $208.42 | $208.42 | 464,412 |
| 2024-08-23 | $211.09 | $214.39 | $206.98 | $212.96 | $212.96 | 338,301 |
| 2024-08-22 | $215.77 | $217.99 | $207.78 | $208.07 | $208.07 | 276,885 |
| 2024-08-21 | $211.02 | $215.84 | $209.27 | $215.75 | $215.75 | 410,494 |
| 2024-08-20 | $213.97 | $215.68 | $209.50 | $210.05 | $210.05 | 287,070 |
| 2024-08-19 | $214.75 | $218.41 | $207.35 | $213.97 | $213.97 | 353,919 |
| 2024-08-16 | $207.56 | $211.02 | $206.55 | $209.14 | $209.14 | 279,722 |
| 2024-08-15 | $205.06 | $211.27 | $203.72 | $210.88 | $210.88 | 379,860 |
| 2024-08-14 | $201.48 | $203.83 | $196.23 | $199.11 | $199.11 | 444,600 |
| 2024-08-13 | $195.20 | $199.80 | $193.60 | $199.79 | $199.79 | 570,344 |
| 2024-08-12 | $192.07 | $194.98 | $187.72 | $192.33 | $192.33 | 789,646 |
| 2024-08-09 | $190.00 | $201.91 | $190.00 | $192.94 | $192.94 | 1,295,522 |
| 2024-08-08 | $170.52 | $178.44 | $166.83 | $177.81 | $177.81 | 930,534 |
| 2024-08-07 | $173.64 | $175.91 | $163.44 | $164.00 | $164.00 | 605,709 |
| 2024-08-06 | $167.60 | $171.08 | $164.36 | $168.49 | $168.49 | 803,027 |
| 2024-08-05 | $146.00 | $166.58 | $145.15 | $166.28 | $166.28 | 1,375,289 |
| 2024-08-02 | $165.12 | $167.94 | $157.21 | $158.45 | $158.45 | 1,280,349 |
| 2024-08-01 | $186.41 | $190.73 | $169.89 | $173.67 | $173.67 | 791,152 |
| 2024-07-31 | $188.57 | $191.31 | $183.41 | $191.30 | $191.30 | 1,137,016 |
| 2024-07-30 | $189.77 | $190.50 | $176.21 | $177.89 | $177.89 | 816,019 |
| 2024-07-29 | $191.26 | $199.07 | $188.13 | $189.08 | $189.08 | 807,955 |
| 2024-07-26 | $194.98 | $195.43 | $187.42 | $188.80 | $188.80 | 632,774 |
| 2024-07-25 | $196.37 | $198.91 | $186.03 | $189.14 | $189.14 | 1,034,379 |
| 2024-07-24 | $208.09 | $210.53 | $197.04 | $197.93 | $197.93 | 578,116 |
| 2024-07-23 | $206.61 | $213.45 | $206.61 | $211.91 | $211.91 | 458,275 |
| 2024-07-22 | $201.20 | $209.02 | $200.92 | $208.58 | $208.58 | 395,270 |
| 2024-07-19 | $203.53 | $204.61 | $196.50 | $197.01 | $197.01 | 483,035 |
| 2024-07-18 | $210.90 | $211.01 | $196.76 | $203.34 | $203.34 | 969,929 |
| 2024-07-17 | $227.03 | $229.76 | $206.94 | $207.05 | $207.05 | 1,150,949 |
| 2024-07-16 | $232.12 | $238.93 | $229.78 | $238.04 | $238.04 | 792,952 |
| 2024-07-15 | $231.78 | $232.39 | $226.50 | $229.17 | $229.17 | 686,798 |
| 2024-07-12 | $225.82 | $234.01 | $222.65 | $229.28 | $229.28 | 544,604 |
| 2024-07-11 | $237.37 | $237.37 | $225.49 | $225.50 | $225.50 | 681,455 |
| 2024-07-10 | $235.52 | $238.55 | $232.29 | $236.66 | $236.66 | 516,488 |
| 2024-07-09 | $233.30 | $238.15 | $232.16 | $234.44 | $234.44 | 570,300 |
| 2024-07-08 | $229.72 | $235.00 | $229.55 | $232.42 | $232.42 | 791,109 |
| 2024-07-05 | $228.22 | $228.87 | $224.28 | $228.39 | $228.39 | 494,602 |
| 2024-07-03 | $224.80 | $229.59 | $223.55 | $227.78 | $227.78 | 324,454 |
| 2024-07-02 | $217.36 | $225.38 | $217.36 | $223.95 | $223.95 | 977,499 |
| 2024-07-01 | $220.44 | $221.47 | $211.69 | $218.99 | $218.99 | 788,507 |
| 2024-06-28 | $223.64 | $227.99 | $218.79 | $219.56 | $219.56 | 6,383,531 |
| 2024-06-27 | $216.54 | $222.32 | $216.13 | $220.00 | $220.00 | 601,943 |
| 2024-06-26 | $218.30 | $221.96 | $213.06 | $215.56 | $215.56 | 509,654 |
| 2024-06-25 | $215.45 | $219.42 | $211.60 | $219.18 | $219.18 | 494,346 |
| 2024-06-24 | $214.94 | $217.45 | $212.14 | $213.40 | $213.40 | 631,884 |
| 2024-06-21 | $219.20 | $219.75 | $207.60 | $216.40 | $216.40 | 932,515 |
| 2024-06-20 | $230.28 | $230.99 | $219.20 | $221.79 | $221.79 | 584,761 |
| 2024-06-18 | $222.63 | $233.05 | $220.66 | $229.35 | $229.35 | 730,451 |
| 2024-06-17 | $220.01 | $223.20 | $216.32 | $222.64 | $222.64 | 420,529 |
| 2024-06-14 | $218.98 | $222.18 | $216.44 | $219.45 | $219.45 | 339,306 |
| 2024-06-13 | $225.00 | $226.26 | $221.22 | $223.58 | $223.58 | 314,844 |
| 2024-06-12 | $223.58 | $232.02 | $221.77 | $224.76 | $224.76 | 400,059 |
| 2024-06-11 | $217.44 | $218.51 | $213.06 | $218.36 | $218.36 | 341,427 |
| 2024-06-10 | $213.40 | $221.00 | $212.66 | $218.28 | $218.28 | 403,633 |
| 2024-06-07 | $217.17 | $221.54 | $214.99 | $217.20 | $217.20 | 414,461 |
| 2024-06-06 | $221.21 | $224.77 | $215.00 | $217.07 | $217.07 | 387,510 |
| 2024-06-05 | $214.34 | $225.00 | $213.17 | $221.98 | $221.98 | 492,250 |
| 2024-06-04 | $212.78 | $215.21 | $206.44 | $208.98 | $208.98 | 422,295 |
| 2024-06-03 | $220.46 | $220.46 | $208.59 | $215.50 | $215.50 | 493,711 |
| 2024-05-31 | $221.60 | $222.86 | $209.58 | $216.70 | $216.70 | 718,679 |
| 2024-05-30 | $226.52 | $226.67 | $220.72 | $222.58 | $222.58 | 437,357 |
| 2024-05-29 | $225.75 | $230.50 | $222.54 | $226.68 | $226.68 | 439,306 |
| 2024-05-28 | $235.51 | $235.51 | $226.96 | $229.94 | $229.94 | 496,691 |
| 2024-05-24 | $229.01 | $235.70 | $227.61 | $233.14 | $233.14 | 261,678 |
| 2024-05-23 | $235.84 | $238.13 | $225.31 | $227.52 | $227.52 | 420,673 |
| 2024-05-22 | $232.49 | $233.32 | $227.25 | $228.87 | $228.87 | 394,975 |
| 2024-05-21 | $226.70 | $231.30 | $224.37 | $230.58 | $230.58 | 241,465 |
| 2024-05-20 | $224.13 | $231.70 | $224.13 | $227.70 | $227.70 | 417,895 |
| 2024-05-17 | $225.63 | $227.49 | $220.70 | $223.50 | $223.50 | 436,489 |
| 2024-05-16 | $233.02 | $235.42 | $223.25 | $223.97 | $223.97 | 507,038 |
| 2024-05-15 | $230.72 | $234.71 | $228.36 | $233.63 | $233.63 | 469,390 |
| 2024-05-14 | $221.51 | $229.35 | $219.40 | $228.30 | $228.30 | 449,438 |
| 2024-05-13 | $224.50 | $227.87 | $219.86 | $221.62 | $221.62 | 548,241 |
| 2024-05-10 | $227.16 | $233.84 | $215.18 | $224.35 | $224.35 | 999,100 |
| 2024-05-09 | $207.93 | $212.41 | $207.84 | $208.42 | $208.42 | 677,069 |
| 2024-05-08 | $207.79 | $209.28 | $204.49 | $206.15 | $206.15 | 379,975 |
| 2024-05-07 | $208.14 | $213.47 | $207.99 | $211.13 | $211.13 | 740,274 |
| 2024-05-06 | $202.42 | $210.11 | $202.31 | $208.65 | $208.65 | 470,836 |
| 2024-05-03 | $200.00 | $204.39 | $197.27 | $200.80 | $200.80 | 636,730 |
| 2024-05-02 | $188.13 | $195.77 | $186.51 | $195.71 | $195.71 | 644,260 |
| 2024-05-01 | $184.00 | $191.34 | $179.25 | $185.23 | $185.23 | 619,262 |
| 2024-04-30 | $189.00 | $192.59 | $185.35 | $185.49 | $185.49 | 760,399 |
| 2024-04-29 | $189.15 | $191.10 | $187.67 | $190.22 | $190.22 | 372,500 |
| 2024-04-26 | $183.65 | $191.04 | $180.96 | $189.77 | $189.77 | 398,909 |
| 2024-04-25 | $175.56 | $182.43 | $173.37 | $182.33 | $182.33 | 572,469 |
| 2024-04-24 | $180.12 | $180.62 | $174.47 | $176.76 | $176.76 | 291,120 |
| 2024-04-23 | $172.64 | $177.86 | $171.18 | $176.10 | $176.10 | 343,897 |
| 2024-04-22 | $170.15 | $170.92 | $167.41 | $170.77 | $170.77 | 505,607 |
| 2024-04-19 | $177.11 | $177.62 | $166.65 | $169.39 | $169.39 | 606,594 |
| 2024-04-18 | $179.79 | $182.83 | $176.17 | $177.63 | $177.63 | 692,661 |
| 2024-04-17 | $188.31 | $188.60 | $180.75 | $181.94 | $181.94 | 491,680 |
| 2024-04-16 | $184.13 | $190.52 | $182.91 | $189.72 | $189.72 | 400,738 |
| 2024-04-15 | $186.00 | $189.58 | $181.48 | $183.07 | $183.07 | 246,880 |
| 2024-04-12 | $186.58 | $188.95 | $182.20 | $184.12 | $184.12 | 346,922 |
| 2024-04-11 | $185.10 | $191.62 | $183.68 | $191.35 | $191.35 | 250,469 |
| 2024-04-10 | $183.67 | $187.92 | $180.70 | $184.33 | $184.33 | 335,006 |
| 2024-04-09 | $192.37 | $192.37 | $185.21 | $187.80 | $187.80 | 349,965 |
| 2024-04-08 | $190.31 | $192.37 | $188.46 | $189.88 | $189.88 | 262,315 |
| 2024-04-05 | $185.58 | $190.28 | $184.62 | $188.59 | $188.59 | 320,570 |
| 2024-04-04 | $193.11 | $193.55 | $183.51 | $184.63 | $184.63 | 597,441 |
| 2024-04-03 | $179.78 | $189.93 | $179.22 | $189.72 | $189.72 | 365,678 |
| 2024-04-02 | $182.22 | $185.46 | $180.24 | $184.97 | $184.97 | 440,933 |
| 2024-04-01 | $181.21 | $187.00 | $180.39 | $185.30 | $185.30 | 301,634 |
| 2024-03-28 | $178.45 | $182.76 | $178.00 | $181.08 | $181.08 | 373,860 |
| 2024-03-27 | $181.59 | $181.59 | $176.03 | $180.49 | $180.49 | 254,254 |
| 2024-03-26 | $184.99 | $186.00 | $180.30 | $180.48 | $180.48 | 258,495 |
| 2024-03-25 | $182.10 | $186.90 | $182.10 | $184.40 | $184.40 | 335,337 |
| 2024-03-22 | $181.39 | $184.70 | $179.68 | $183.44 | $183.44 | 251,509 |
| 2024-03-21 | $184.67 | $187.50 | $182.89 | $183.01 | $183.01 | 363,841 |
| 2024-03-20 | $176.02 | $178.66 | $172.20 | $178.48 | $178.48 | 309,882 |
| 2024-03-19 | $173.20 | $176.42 | $170.05 | $175.65 | $175.65 | 315,712 |
| 2024-03-18 | $177.76 | $180.62 | $173.46 | $175.74 | $175.74 | 418,601 |
| 2024-03-15 | $173.96 | $178.30 | $172.84 | $175.43 | $175.43 | 847,106 |
| 2024-03-14 | $176.15 | $178.28 | $173.40 | $175.01 | $175.01 | 410,409 |
| 2024-03-13 | $180.75 | $183.22 | $175.54 | $177.03 | $177.03 | 328,573 |
| 2024-03-12 | $181.13 | $182.95 | $178.17 | $182.86 | $182.86 | 341,553 |
| 2024-03-11 | $182.62 | $182.62 | $174.21 | $180.49 | $180.49 | 441,598 |
| 2024-03-08 | $196.50 | $199.17 | $185.13 | $185.19 | $185.19 | 358,868 |
| 2024-03-07 | $192.00 | $198.97 | $190.51 | $196.61 | $196.61 | 269,793 |
| 2024-03-06 | $190.76 | $193.10 | $187.74 | $190.30 | $190.30 | 363,773 |
| 2024-03-05 | $191.97 | $193.40 | $185.81 | $187.83 | $187.83 | 288,119 |
| 2024-03-04 | $194.71 | $199.72 | $193.80 | $194.73 | $194.73 | 468,884 |
| 2024-03-01 | $185.88 | $194.03 | $182.76 | $192.59 | $192.59 | 360,172 |
| 2024-02-29 | $184.00 | $185.42 | $181.04 | $184.16 | $184.16 | 465,136 |
| 2024-02-28 | $177.73 | $180.84 | $175.58 | $180.51 | $180.51 | 222,028 |
| 2024-02-27 | $182.39 | $184.32 | $178.36 | $180.02 | $180.02 | 235,833 |
| 2024-02-26 | $179.35 | $181.31 | $177.64 | $180.51 | $180.51 | 224,570 |
| 2024-02-23 | $178.60 | $180.45 | $175.05 | $178.46 | $178.46 | 280,650 |
| 2024-02-22 | $175.00 | $180.90 | $174.21 | $178.15 | $178.15 | 387,895 |
| 2024-02-21 | $166.60 | $168.93 | $164.95 | $167.95 | $167.95 | 479,745 |
| 2024-02-20 | $179.19 | $179.69 | $168.25 | $168.80 | $168.80 | 764,107 |
| 2024-02-16 | $178.22 | $186.38 | $178.22 | $182.23 | $182.23 | 715,748 |
| 2024-02-15 | $174.87 | $177.96 | $172.54 | $176.46 | $176.46 | 523,644 |
| 2024-02-14 | $171.44 | $173.87 | $169.99 | $173.08 | $173.08 | 534,278 |
| 2024-02-13 | $166.59 | $174.55 | $165.79 | $168.39 | $168.39 | 593,195 |
| 2024-02-12 | $179.67 | $181.66 | $171.88 | $173.78 | $173.78 | 664,404 |
| 2024-02-09 | $171.01 | $180.12 | $161.78 | $180.01 | $180.01 | 943,814 |
| 2024-02-08 | $158.71 | $166.37 | $157.97 | $164.76 | $164.76 | 733,027 |
| 2024-02-07 | $158.57 | $161.00 | $154.43 | $158.52 | $158.52 | 642,500 |
| 2024-02-06 | $167.42 | $168.63 | $153.61 | $155.77 | $155.77 | 597,221 |
| 2024-02-05 | $165.64 | $167.93 | $162.40 | $167.43 | $167.43 | 334,486 |
| 2024-02-02 | $162.18 | $166.26 | $162.18 | $164.93 | $164.93 | 319,776 |
| 2024-02-01 | $162.39 | $164.02 | $160.61 | $162.95 | $162.95 | 406,277 |
| 2024-01-31 | $161.72 | $164.80 | $158.39 | $161.50 | $161.50 | 509,164 |
| 2024-01-30 | $163.97 | $165.59 | $163.30 | $164.29 | $164.29 | 550,015 |
| 2024-01-29 | $160.67 | $164.63 | $159.13 | $164.47 | $164.47 | 334,263 |
| 2024-01-26 | $161.05 | $165.31 | $158.40 | $160.51 | $160.51 | 547,957 |
| 2024-01-25 | $170.79 | $171.68 | $163.86 | $164.26 | $164.26 | 362,426 |
| 2024-01-24 | $169.82 | $172.36 | $165.87 | $165.96 | $165.96 | 435,966 |
| 2024-01-23 | $167.27 | $167.44 | $164.52 | $166.13 | $166.13 | 273,323 |
| 2024-01-22 | $164.84 | $169.50 | $164.84 | $167.75 | $167.75 | 478,547 |
| 2024-01-19 | $157.45 | $163.39 | $156.48 | $162.87 | $162.87 | 428,506 |
| 2024-01-18 | $151.29 | $156.24 | $150.56 | $155.29 | $155.29 | 424,713 |
| 2024-01-17 | $145.90 | $146.88 | $141.79 | $146.50 | $146.50 | 267,930 |
| 2024-01-16 | $143.92 | $148.05 | $143.89 | $147.54 | $147.54 | 245,401 |
| 2024-01-12 | $143.72 | $145.00 | $142.29 | $144.23 | $144.23 | 278,683 |
| 2024-01-11 | $140.69 | $143.25 | $138.27 | $142.43 | $142.43 | 241,893 |
| 2024-01-10 | $144.40 | $145.49 | $140.36 | $141.73 | $141.73 | 391,778 |
| 2024-01-09 | $136.32 | $146.13 | $136.32 | $144.58 | $144.58 | 478,613 |
| 2024-01-08 | $137.30 | $139.90 | $136.90 | $138.02 | $138.02 | 480,741 |
| 2024-01-05 | $137.00 | $137.00 | $134.11 | $136.19 | $136.19 | 382,153 |
| 2024-01-04 | $136.93 | $139.35 | $134.88 | $137.34 | $137.34 | 324,993 |
| 2024-01-03 | $141.89 | $142.60 | $137.42 | $138.72 | $138.72 | 492,424 |
| 2024-01-02 | $149.85 | $149.85 | $141.61 | $144.58 | $144.58 | 407,722 |
| 2023-12-29 | $155.00 | $155.37 | $152.16 | $152.90 | $152.90 | 197,130 |
| 2023-12-28 | $155.61 | $156.72 | $153.31 | $155.29 | $155.29 | 180,533 |
| 2023-12-27 | $157.37 | $158.50 | $154.99 | $156.29 | $156.29 | 172,868 |
| 2023-12-26 | $154.80 | $156.87 | $154.80 | $156.11 | $156.11 | 142,209 |
| 2023-12-22 | $154.27 | $156.02 | $152.43 | $153.91 | $153.91 | 262,433 |
| 2023-12-21 | $149.25 | $154.31 | $149.25 | $154.20 | $154.20 | 292,376 |
| 2023-12-20 | $147.24 | $149.78 | $145.08 | $145.41 | $145.41 | 287,636 |
| 2023-12-19 | $151.07 | $152.39 | $148.72 | $149.00 | $149.00 | 355,949 |
| 2023-12-18 | $150.92 | $152.54 | $148.82 | $150.32 | $150.32 | 275,378 |
| 2023-12-15 | $157.72 | $158.45 | $150.79 | $151.00 | $151.00 | 615,992 |
| 2023-12-14 | $150.87 | $157.03 | $149.79 | $156.70 | $156.70 | 525,532 |
| 2023-12-13 | $146.35 | $151.15 | $144.13 | $148.58 | $148.58 | 454,755 |
| 2023-12-12 | $144.49 | $149.31 | $144.49 | $146.87 | $146.87 | 503,634 |
| 2023-12-11 | $140.75 | $145.36 | $140.12 | $144.59 | $144.59 | 291,727 |
| 2023-12-08 | $138.80 | $141.46 | $137.16 | $139.20 | $139.20 | 293,079 |
| 2023-12-07 | $138.63 | $139.76 | $135.67 | $138.84 | $138.84 | 289,868 |
| 2023-12-06 | $141.90 | $143.93 | $137.66 | $137.67 | $137.67 | 273,904 |
| 2023-12-05 | $140.12 | $140.81 | $138.22 | $139.85 | $139.85 | 298,912 |
| 2023-12-04 | $139.73 | $142.23 | $136.98 | $141.99 | $141.99 | 391,686 |
| 2023-12-01 | $140.00 | $141.73 | $138.12 | $141.05 | $141.05 | 289,878 |
| 2023-11-30 | $140.63 | $141.80 | $137.63 | $141.01 | $141.01 | 658,207 |
| 2023-11-29 | $138.24 | $142.77 | $138.24 | $139.88 | $139.88 | 381,300 |
| 2023-11-28 | $137.12 | $138.75 | $134.84 | $136.18 | $136.18 | 359,423 |
| 2023-11-27 | $137.20 | $139.35 | $135.36 | $138.29 | $138.29 | 328,982 |
| 2023-11-24 | $135.96 | $137.61 | $135.89 | $137.59 | $137.59 | 92,831 |
| 2023-11-22 | $136.79 | $138.59 | $135.38 | $136.55 | $136.55 | 206,364 |
| 2023-11-21 | $135.55 | $135.79 | $133.67 | $135.14 | $135.14 | 291,273 |
| 2023-11-20 | $134.10 | $136.55 | $134.10 | $136.21 | $136.21 | 236,886 |
| 2023-11-17 | $133.97 | $134.97 | $131.78 | $134.96 | $134.96 | 552,948 |
| 2023-11-16 | $137.26 | $140.01 | $134.90 | $135.15 | $135.15 | 349,896 |
| 2023-11-15 | $137.84 | $140.00 | $135.98 | $137.16 | $137.16 | 309,902 |
| 2023-11-14 | $139.03 | $140.00 | $135.81 | $136.44 | $136.44 | 446,418 |
| 2023-11-13 | $134.40 | $136.48 | $132.20 | $135.75 | $135.75 | 403,439 |
| 2023-11-10 | $120.00 | $136.90 | $118.90 | $135.55 | $135.55 | 1,025,515 |
| 2023-11-09 | $124.42 | $126.44 | $122.63 | $123.07 | $123.07 | 606,765 |
| 2023-11-08 | $120.92 | $124.33 | $120.92 | $123.72 | $123.72 | 358,217 |
| 2023-11-07 | $119.82 | $121.49 | $117.44 | $120.59 | $120.59 | 382,334 |
| 2023-11-06 | $119.19 | $120.72 | $117.48 | $119.37 | $119.37 | 511,788 |
| 2023-11-03 | $118.99 | $121.00 | $117.67 | $118.90 | $118.90 | 354,639 |
| 2023-11-02 | $116.15 | $118.23 | $115.07 | $117.32 | $117.32 | 370,182 |
| 2023-11-01 | $112.59 | $113.48 | $109.72 | $113.47 | $113.47 | 486,043 |
| 2023-10-31 | $111.97 | $114.74 | $108.98 | $112.37 | $112.37 | 565,666 |
| 2023-10-30 | $114.94 | $115.19 | $110.63 | $112.02 | $112.02 | 395,713 |
| 2023-10-27 | $114.21 | $115.99 | $112.72 | $114.88 | $114.88 | 469,205 |
| 2023-10-26 | $111.83 | $115.66 | $111.15 | $113.93 | $113.93 | 521,624 |
| 2023-10-25 | $115.61 | $116.12 | $110.28 | $111.16 | $111.16 | 469,077 |
| 2023-10-24 | $117.26 | $119.04 | $116.37 | $117.35 | $117.35 | 406,537 |
| 2023-10-23 | $117.07 | $118.33 | $114.73 | $116.53 | $116.53 | 509,004 |
| 2023-10-20 | $121.16 | $121.72 | $117.42 | $117.97 | $117.97 | 698,324 |
| 2023-10-19 | $126.01 | $127.34 | $120.92 | $121.19 | $121.19 | 687,039 |
| 2023-10-18 | $125.73 | $128.48 | $123.36 | $125.76 | $125.76 | 784,214 |
| 2023-10-17 | $127.01 | $129.72 | $121.41 | $127.83 | $127.83 | 9,552,163 |
| 2023-10-16 | $134.23 | $134.24 | $126.51 | $129.33 | $129.33 | 2,188,951 |
| 2023-10-13 | $141.40 | $143.16 | $137.49 | $138.10 | $138.10 | 402,221 |
| 2023-10-12 | $143.61 | $147.72 | $141.14 | $143.04 | $143.04 | 608,502 |
| 2023-10-11 | $140.30 | $144.16 | $140.06 | $142.53 | $142.53 | 508,522 |
| 2023-10-10 | $134.66 | $141.20 | $134.18 | $139.78 | $139.78 | 734,941 |
| 2023-10-09 | $132.70 | $134.38 | $130.49 | $133.76 | $133.76 | 392,064 |
| 2023-10-06 | $129.48 | $136.89 | $127.58 | $134.76 | $134.76 | 480,679 |
| 2023-10-05 | $129.21 | $130.09 | $126.25 | $129.32 | $129.32 | 318,375 |
| 2023-10-04 | $125.87 | $129.91 | $124.51 | $128.93 | $128.93 | 253,857 |
| 2023-10-03 | $126.04 | $127.88 | $124.51 | $125.39 | $125.39 | 345,823 |
| 2023-10-02 | $127.72 | $130.95 | $124.73 | $126.81 | $126.81 | 345,771 |
| 2023-09-29 | $131.29 | $132.88 | $127.38 | $127.52 | $127.52 | 429,923 |
| 2023-09-28 | $126.04 | $130.39 | $126.04 | $129.24 | $129.24 | 463,082 |
| 2023-09-27 | $122.28 | $127.71 | $121.78 | $126.48 | $126.48 | 342,803 |
| 2023-09-26 | $125.24 | $126.38 | $122.00 | $122.14 | $122.14 | 258,285 |
| 2023-09-25 | $121.86 | $127.30 | $121.03 | $126.74 | $126.74 | 298,640 |
| 2023-09-22 | $123.54 | $125.71 | $121.99 | $123.22 | $123.22 | 297,556 |
| 2023-09-21 | $121.05 | $122.77 | $120.08 | $122.11 | $122.11 | 205,178 |
| 2023-09-20 | $124.37 | $125.83 | $122.67 | $122.82 | $122.82 | 220,182 |
| 2023-09-19 | $124.37 | $125.11 | $121.75 | $123.13 | $123.13 | 283,800 |
| 2023-09-18 | $123.17 | $126.31 | $123.17 | $124.98 | $124.98 | 283,317 |
| 2023-09-15 | $128.43 | $128.52 | $122.16 | $124.39 | $124.39 | 875,401 |
| 2023-09-14 | $128.25 | $132.08 | $128.25 | $129.82 | $129.82 | 478,716 |
| 2023-09-13 | $126.16 | $130.77 | $125.14 | $127.46 | $127.46 | 471,423 |
| 2023-09-12 | $124.95 | $128.22 | $123.53 | $125.64 | $125.64 | 334,982 |
| 2023-09-11 | $130.42 | $132.29 | $125.16 | $125.89 | $125.89 | 434,557 |
| 2023-09-08 | $128.82 | $129.23 | $125.82 | $128.56 | $128.56 | 302,559 |
| 2023-09-07 | $131.35 | $131.77 | $125.51 | $128.40 | $128.40 | 371,719 |
| 2023-09-06 | $134.00 | $136.02 | $131.56 | $133.91 | $133.91 | 280,070 |
| 2023-09-05 | $135.89 | $135.89 | $131.63 | $134.18 | $134.18 | 377,433 |
| 2023-09-01 | $139.36 | $140.41 | $135.90 | $136.78 | $136.78 | 348,796 |
| 2023-08-31 | $135.69 | $142.27 | $135.51 | $138.98 | $138.98 | 755,746 |
| 2023-08-30 | $130.06 | $137.19 | $129.82 | $136.72 | $136.72 | 697,488 |
| 2023-08-29 | $115.41 | $134.28 | $114.62 | $129.83 | $129.83 | 1,088,166 |
| 2023-08-28 | $114.85 | $116.21 | $113.61 | $114.24 | $114.24 | 193,629 |
| 2023-08-25 | $115.12 | $116.37 | $111.22 | $113.60 | $113.60 | 212,329 |
| 2023-08-24 | $119.57 | $121.52 | $114.67 | $114.76 | $114.76 | 416,278 |
| 2023-08-23 | $113.19 | $117.47 | $112.95 | $117.38 | $117.38 | 330,748 |
| 2023-08-22 | $114.90 | $115.62 | $112.76 | $112.82 | $112.82 | 252,073 |
| 2023-08-21 | $110.00 | $114.79 | $110.00 | $114.12 | $114.12 | 308,423 |
| 2023-08-18 | $109.42 | $111.66 | $108.44 | $110.37 | $110.37 | 267,726 |
| 2023-08-17 | $110.80 | $112.11 | $109.74 | $109.76 | $109.76 | 342,948 |
| 2023-08-16 | $112.75 | $113.75 | $110.47 | $110.49 | $110.49 | 274,221 |
| 2023-08-15 | $110.71 | $112.90 | $109.83 | $112.04 | $112.04 | 264,993 |
| 2023-08-14 | $109.16 | $111.67 | $107.71 | $111.27 | $111.27 | 349,940 |
| 2023-08-11 | $108.00 | $111.93 | $105.58 | $110.00 | $110.00 | 857,390 |
| 2023-08-10 | $119.04 | $119.94 | $112.61 | $113.18 | $113.18 | 495,465 |
| 2023-08-09 | $119.50 | $120.00 | $116.21 | $118.54 | $118.54 | 299,394 |
| 2023-08-08 | $120.03 | $121.01 | $119.15 | $120.25 | $120.25 | 288,288 |
| 2023-08-07 | $120.34 | $122.11 | $118.73 | $121.88 | $121.88 | 229,387 |
| 2023-08-04 | $118.46 | $119.98 | $116.54 | $118.42 | $118.42 | 201,217 |
| 2023-08-03 | $118.35 | $120.82 | $117.21 | $119.46 | $119.46 | 220,062 |
| 2023-08-02 | $121.10 | $121.51 | $117.47 | $119.35 | $119.35 | 266,502 |
| 2023-08-01 | $122.74 | $123.45 | $121.54 | $123.21 | $123.21 | 332,130 |
| 2023-07-31 | $121.61 | $126.64 | $121.61 | $124.32 | $124.32 | 496,843 |
| 2023-07-28 | $118.92 | $123.83 | $118.39 | $122.16 | $122.16 | 496,739 |
| 2023-07-27 | $111.66 | $118.62 | $111.66 | $117.30 | $117.30 | 704,907 |
| 2023-07-26 | $108.22 | $109.00 | $106.87 | $108.09 | $108.09 | 151,806 |
| 2023-07-25 | $107.54 | $110.90 | $107.54 | $109.33 | $109.33 | 253,603 |
| 2023-07-24 | $106.67 | $107.18 | $103.94 | $107.13 | $107.13 | 349,357 |
| 2023-07-21 | $106.31 | $107.56 | $104.96 | $105.96 | $105.96 | 361,550 |
| 2023-07-20 | $109.93 | $110.20 | $104.52 | $104.84 | $104.84 | 439,575 |
| 2023-07-19 | $113.22 | $113.85 | $111.29 | $112.65 | $112.65 | 179,790 |
| 2023-07-18 | $114.60 | $114.88 | $112.34 | $114.00 | $114.00 | 240,699 |
| 2023-07-17 | $113.15 | $118.11 | $112.57 | $115.90 | $115.90 | 400,144 |
| 2023-07-14 | $112.79 | $113.36 | $111.34 | $111.78 | $111.78 | 258,701 |
| 2023-07-13 | $109.66 | $112.67 | $109.52 | $112.09 | $112.09 | 271,689 |
| 2023-07-12 | $109.41 | $109.48 | $107.92 | $108.85 | $108.85 | 286,859 |
| 2023-07-11 | $110.03 | $110.63 | $104.90 | $107.06 | $107.06 | 312,993 |
| 2023-07-10 | $108.25 | $110.81 | $108.25 | $110.04 | $110.04 | 241,216 |
| 2023-07-07 | $108.70 | $110.58 | $107.97 | $108.17 | $108.17 | 172,865 |
| 2023-07-06 | $108.25 | $109.44 | $107.29 | $109.08 | $109.08 | 212,199 |
| 2023-07-05 | $114.43 | $114.54 | $109.73 | $109.81 | $109.81 | 351,311 |
| 2023-07-03 | $116.45 | $117.93 | $114.21 | $115.69 | $115.69 | 104,065 |
| 2023-06-30 | $117.68 | $117.99 | $116.00 | $116.47 | $116.47 | 272,213 |
| 2023-06-29 | $114.99 | $117.63 | $114.44 | $116.42 | $116.42 | 463,010 |
| 2023-06-28 | $112.61 | $114.94 | $112.00 | $114.16 | $114.16 | 389,032 |
| 2023-06-27 | $108.14 | $113.63 | $107.05 | $112.79 | $112.79 | 241,001 |
| 2023-06-26 | $106.20 | $109.46 | $106.20 | $108.27 | $108.27 | 299,914 |
| 2023-06-23 | $105.07 | $107.54 | $104.76 | $105.45 | $105.45 | 685,147 |
| 2023-06-22 | $105.40 | $108.83 | $105.24 | $108.00 | $108.00 | 274,529 |
| 2023-06-21 | $106.00 | $106.93 | $105.05 | $105.92 | $105.92 | 264,391 |
| 2023-06-20 | $104.39 | $107.00 | $104.31 | $106.42 | $106.42 | 301,630 |
| 2023-06-16 | $106.68 | $106.74 | $103.00 | $104.50 | $104.50 | 1,022,813 |
| 2023-06-15 | $104.62 | $106.20 | $104.38 | $105.85 | $105.85 | 458,660 |
| 2023-06-14 | $109.69 | $110.18 | $103.93 | $105.44 | $105.44 | 664,736 |
| 2023-06-13 | $112.99 | $113.37 | $110.90 | $111.76 | $111.76 | 287,260 |
| 2023-06-12 | $111.91 | $112.10 | $110.27 | $111.85 | $111.85 | 514,273 |
| 2023-06-09 | $113.06 | $113.87 | $109.51 | $110.10 | $110.10 | 280,218 |
| 2023-06-08 | $111.06 | $113.38 | $110.23 | $112.22 | $112.22 | 256,890 |
| 2023-06-07 | $108.64 | $113.30 | $108.64 | $111.36 | $111.36 | 448,725 |
| 2023-06-06 | $105.66 | $109.31 | $104.66 | $108.24 | $108.24 | 221,489 |
| 2023-06-05 | $106.23 | $107.90 | $104.82 | $107.03 | $107.03 | 235,053 |
| 2023-06-02 | $108.10 | $108.33 | $103.85 | $107.22 | $107.22 | 432,677 |
| 2023-06-01 | $107.43 | $108.01 | $104.76 | $106.74 | $106.74 | 423,031 |
| 2023-05-31 | $107.41 | $109.15 | $106.41 | $107.35 | $107.35 | 708,143 |
| 2023-05-30 | $112.00 | $112.72 | $108.20 | $109.50 | $109.50 | 396,482 |
| 2023-05-26 | $102.90 | $110.11 | $102.90 | $109.22 | $109.22 | 396,422 |
| 2023-05-25 | $101.10 | $103.71 | $99.71 | $102.72 | $102.72 | 362,368 |
| 2023-05-24 | $97.34 | $98.56 | $94.83 | $97.70 | $97.70 | 364,829 |
| 2023-05-23 | $98.77 | $100.63 | $98.55 | $99.07 | $99.07 | 219,118 |
| 2023-05-22 | $100.00 | $101.09 | $99.69 | $99.98 | $99.98 | 227,415 |
| 2023-05-19 | $99.48 | $100.77 | $98.22 | $100.42 | $100.42 | 286,941 |
| 2023-05-18 | $98.10 | $101.58 | $98.07 | $99.48 | $99.48 | 570,180 |
| 2023-05-17 | $95.91 | $99.13 | $94.07 | $97.95 | $97.95 | 464,699 |
| 2023-05-16 | $93.08 | $96.06 | $93.08 | $95.70 | $95.70 | 390,146 |
| 2023-05-15 | $88.48 | $93.56 | $88.03 | $93.44 | $93.44 | 306,879 |
| 2023-05-12 | $88.94 | $89.55 | $87.82 | $88.28 | $88.28 | 204,735 |
| 2023-05-11 | $88.09 | $89.07 | $86.04 | $88.81 | $88.81 | 186,651 |
| 2023-05-10 | $86.93 | $88.58 | $86.52 | $88.40 | $88.40 | 181,871 |
| 2023-05-09 | $84.94 | $86.03 | $84.63 | $85.41 | $85.41 | 200,218 |
| 2023-05-08 | $85.91 | $86.65 | $84.17 | $86.16 | $86.16 | 239,154 |
| 2023-05-05 | $82.01 | $86.65 | $80.17 | $86.32 | $86.32 | 264,592 |
| 2023-05-04 | $82.25 | $82.80 | $80.83 | $82.11 | $82.11 | 361,015 |
| 2023-05-03 | $81.86 | $84.75 | $81.86 | $83.12 | $83.12 | 253,085 |
| 2023-05-02 | $81.80 | $82.51 | $81.23 | $82.06 | $82.06 | 170,140 |
| 2023-05-01 | $81.21 | $82.61 | $81.21 | $81.97 | $81.97 | 153,452 |
| 2023-04-28 | $79.05 | $80.99 | $78.67 | $80.98 | $80.98 | 196,584 |
| 2023-04-27 | $78.42 | $79.33 | $76.40 | $79.08 | $79.08 | 147,514 |
| 2023-04-26 | $78.50 | $79.74 | $78.11 | $78.90 | $78.90 | 145,211 |
| 2023-04-25 | $81.37 | $81.42 | $77.82 | $78.50 | $78.50 | 181,973 |
| 2023-04-24 | $82.59 | $83.38 | $81.44 | $82.32 | $82.32 | 157,181 |
| 2023-04-21 | $81.88 | $83.13 | $81.41 | $82.71 | $82.71 | 139,217 |
| 2023-04-20 | $79.08 | $81.83 | $78.46 | $81.65 | $81.65 | 209,698 |
| 2023-04-19 | $79.77 | $80.26 | $79.13 | $79.61 | $79.61 | 181,601 |
| 2023-04-18 | $81.94 | $82.43 | $80.03 | $80.38 | $80.38 | 198,893 |
| 2023-04-17 | $81.48 | $82.15 | $80.01 | $80.96 | $80.96 | 188,578 |
| 2023-04-14 | $83.12 | $84.70 | $82.00 | $82.54 | $82.54 | 164,804 |
| 2023-04-13 | $82.27 | $83.34 | $81.38 | $82.89 | $82.89 | 111,701 |
| 2023-04-12 | $84.33 | $84.33 | $81.42 | $81.76 | $81.76 | 186,643 |
| 2023-04-11 | $84.04 | $84.30 | $83.14 | $83.34 | $83.34 | 129,204 |
| 2023-04-10 | $80.00 | $84.10 | $79.72 | $83.71 | $83.71 | 211,447 |
| 2023-04-06 | $81.88 | $82.40 | $80.00 | $81.07 | $81.07 | 195,308 |
| 2023-04-05 | $82.84 | $82.84 | $81.07 | $82.32 | $82.32 | 162,452 |
| 2023-04-04 | $87.44 | $87.44 | $82.91 | $83.78 | $83.78 | 180,345 |
| 2023-04-03 | $86.89 | $87.47 | $85.02 | $87.07 | $87.07 | 182,049 |
| 2023-03-31 | $86.56 | $88.46 | $86.16 | $87.88 | $87.88 | 253,711 |
| 2023-03-30 | $87.35 | $88.21 | $86.22 | $86.96 | $86.96 | 142,814 |
| 2023-03-29 | $84.02 | $86.77 | $83.23 | $86.14 | $86.14 | 174,757 |
| 2023-03-28 | $84.46 | $84.46 | $81.49 | $82.81 | $82.81 | 121,791 |
| 2023-03-27 | $86.39 | $86.39 | $84.60 | $84.76 | $84.76 | 131,813 |
| 2023-03-24 | $86.52 | $86.52 | $84.63 | $85.69 | $85.69 | 181,356 |
| 2023-03-23 | $87.12 | $89.75 | $86.18 | $87.31 | $87.31 | 146,275 |
| 2023-03-22 | $86.66 | $88.78 | $85.52 | $85.58 | $85.58 | 230,437 |
| 2023-03-21 | $87.94 | $88.57 | $85.26 | $86.88 | $86.88 | 227,287 |
| 2023-03-20 | $86.63 | $87.28 | $85.66 | $86.87 | $86.87 | 175,012 |
| 2023-03-17 | $87.72 | $88.65 | $85.71 | $86.26 | $86.26 | 662,175 |
| 2023-03-16 | $83.68 | $87.84 | $83.23 | $87.52 | $87.52 | 193,596 |
| 2023-03-15 | $83.60 | $85.00 | $82.17 | $84.83 | $84.83 | 375,333 |
| 2023-03-14 | $82.84 | $85.82 | $82.84 | $85.41 | $85.41 | 309,339 |
| 2023-03-13 | $79.16 | $81.37 | $78.66 | $80.40 | $80.40 | 187,184 |
| 2023-03-10 | $83.55 | $83.80 | $79.71 | $80.66 | $80.66 | 220,514 |
| 2023-03-09 | $84.28 | $85.82 | $83.09 | $83.20 | $83.20 | 174,989 |
| 2023-03-08 | $82.03 | $84.34 | $82.03 | $84.27 | $84.27 | 127,186 |
| 2023-03-07 | $83.73 | $84.31 | $80.76 | $81.89 | $81.89 | 196,749 |
| 2023-03-06 | $85.78 | $85.97 | $83.32 | $83.84 | $83.84 | 312,068 |
| 2023-03-03 | $84.25 | $85.94 | $83.22 | $85.74 | $85.74 | 219,717 |
| 2023-03-02 | $82.08 | $84.83 | $80.90 | $84.11 | $84.11 | 183,721 |
| 2023-03-01 | $82.98 | $84.54 | $82.98 | $83.56 | $83.56 | 247,854 |
| 2023-02-28 | $82.00 | $84.16 | $81.79 | $82.47 | $82.47 | 517,756 |
| 2023-02-27 | $81.28 | $82.93 | $80.07 | $82.06 | $82.06 | 289,856 |
| 2023-02-24 | $78.49 | $80.67 | $78.04 | $80.20 | $80.20 | 298,995 |
| 2023-02-23 | $79.47 | $81.10 | $78.37 | $80.17 | $80.17 | 323,602 |
| 2023-02-22 | $77.60 | $78.35 | $76.01 | $77.21 | $77.21 | 257,123 |
| 2023-02-21 | $78.57 | $79.58 | $77.78 | $77.87 | $77.87 | 304,507 |
| 2023-02-17 | $80.83 | $80.83 | $79.11 | $79.98 | $79.98 | 174,631 |
| 2023-02-16 | $80.68 | $82.19 | $80.03 | $80.76 | $80.76 | 154,174 |
| 2023-02-15 | $80.93 | $82.90 | $80.63 | $82.48 | $82.48 | 198,150 |
| 2023-02-14 | $80.77 | $82.79 | $80.09 | $82.18 | $82.18 | 222,706 |
| 2023-02-13 | $80.91 | $82.03 | $80.20 | $81.88 | $81.88 | 243,870 |
| 2023-02-10 | $82.35 | $82.35 | $77.96 | $80.90 | $80.90 | 411,916 |
| 2023-02-09 | $83.99 | $85.62 | $82.38 | $82.73 | $82.73 | 235,435 |
| 2023-02-08 | $83.06 | $84.62 | $81.94 | $82.30 | $82.30 | 137,711 |
| 2023-02-07 | $82.49 | $84.40 | $81.43 | $84.31 | $84.31 | 311,317 |
| 2023-02-06 | $84.43 | $85.08 | $81.75 | $82.57 | $82.57 | 233,574 |
| 2023-02-03 | $85.52 | $88.49 | $85.52 | $86.15 | $86.15 | 230,851 |
| 2023-02-02 | $84.09 | $87.56 | $83.65 | $87.27 | $87.27 | 249,716 |
| 2023-02-01 | $78.78 | $85.09 | $78.78 | $83.41 | $83.41 | 332,913 |
| 2023-01-31 | $77.02 | $78.76 | $76.65 | $78.65 | $78.65 | 292,451 |
| 2023-01-30 | $77.04 | $78.11 | $76.02 | $77.04 | $77.04 | 174,825 |
| 2023-01-27 | $79.28 | $79.50 | $77.98 | $78.12 | $78.12 | 196,501 |
| 2023-01-26 | $79.00 | $80.51 | $77.85 | $80.51 | $80.51 | 171,712 |
| 2023-01-25 | $76.83 | $78.64 | $75.76 | $78.64 | $78.64 | 217,905 |
| 2023-01-24 | $77.56 | $78.77 | $77.38 | $78.16 | $78.16 | 128,767 |
| 2023-01-23 | $76.52 | $79.31 | $76.52 | $78.93 | $78.93 | 182,515 |
| 2023-01-20 | $74.88 | $76.44 | $74.29 | $76.14 | $76.14 | 207,062 |
| 2023-01-19 | $75.36 | $75.63 | $73.40 | $73.97 | $73.97 | 222,043 |
| 2023-01-18 | $77.89 | $79.02 | $76.35 | $76.35 | $76.35 | 146,650 |
| 2023-01-17 | $77.29 | $77.91 | $75.88 | $77.01 | $77.01 | 141,475 |
| 2023-01-13 | $76.84 | $77.87 | $76.81 | $77.52 | $77.52 | 112,712 |
| 2023-01-12 | $77.75 | $78.41 | $75.64 | $77.88 | $77.88 | 182,496 |
| 2023-01-11 | $75.64 | $76.52 | $74.57 | $76.50 | $76.50 | 188,084 |
| 2023-01-10 | $75.57 | $76.86 | $75.43 | $76.32 | $76.32 | 158,690 |
| 2023-01-09 | $75.50 | $77.20 | $75.10 | $75.70 | $75.70 | 156,614 |
| 2023-01-06 | $70.79 | $74.11 | $69.72 | $74.10 | $74.10 | 162,892 |
| 2023-01-05 | $69.18 | $70.92 | $68.81 | $69.47 | $69.47 | 184,322 |
| 2023-01-04 | $69.25 | $70.53 | $68.87 | $70.13 | $70.13 | 260,347 |
| 2023-01-03 | $69.48 | $69.74 | $67.55 | $68.14 | $68.14 | 180,780 |
| 2022-12-30 | $67.57 | $68.45 | $67.54 | $68.09 | $68.09 | 264,347 |
| 2022-12-29 | $67.00 | $68.96 | $66.81 | $68.73 | $68.73 | 160,525 |
| 2022-12-28 | $66.84 | $67.87 | $65.91 | $66.00 | $66.00 | 206,752 |
| 2022-12-27 | $67.50 | $68.30 | $66.92 | $67.10 | $67.10 | 198,367 |
| 2022-12-23 | $66.88 | $67.97 | $65.93 | $67.86 | $67.86 | 258,795 |
| 2022-12-22 | $69.27 | $69.27 | $65.61 | $67.09 | $67.09 | 492,762 |
| 2022-12-21 | $69.01 | $71.65 | $68.03 | $70.99 | $70.99 | 331,588 |
| 2022-12-20 | $69.59 | $70.48 | $68.82 | $69.01 | $69.01 | 312,549 |
| 2022-12-19 | $71.16 | $71.42 | $69.44 | $70.05 | $70.05 | 219,182 |
| 2022-12-16 | $71.68 | $73.16 | $70.65 | $71.19 | $71.19 | 579,273 |
| 2022-12-15 | $74.49 | $74.49 | $72.01 | $72.44 | $72.44 | 223,279 |
| 2022-12-14 | $77.19 | $78.28 | $74.94 | $75.75 | $75.75 | 227,962 |
| 2022-12-13 | $80.00 | $82.07 | $77.27 | $77.67 | $77.67 | 298,307 |
| 2022-12-12 | $75.93 | $77.91 | $75.24 | $77.55 | $77.55 | 169,267 |
| 2022-12-09 | $76.83 | $77.14 | $75.83 | $76.17 | $76.17 | 136,487 |
| 2022-12-08 | $76.19 | $78.04 | $75.60 | $77.44 | $77.44 | 175,127 |
| 2022-12-07 | $75.73 | $76.78 | $75.34 | $75.96 | $75.96 | 120,317 |
| 2022-12-06 | $78.45 | $78.45 | $75.23 | $76.08 | $76.08 | 150,503 |
| 2022-12-05 | $79.00 | $79.85 | $77.41 | $78.32 | $78.32 | 152,763 |
| 2022-12-02 | $78.76 | $80.78 | $78.53 | $79.85 | $79.85 | 172,160 |
| 2022-12-01 | $80.72 | $81.54 | $78.25 | $80.85 | $80.85 | 202,127 |
| 2022-11-30 | $76.20 | $80.05 | $74.75 | $79.95 | $79.95 | 401,197 |
| 2022-11-29 | $76.39 | $77.02 | $75.68 | $75.72 | $75.72 | 157,527 |
| 2022-11-28 | $78.78 | $80.08 | $75.66 | $76.14 | $76.14 | 192,780 |
| 2022-11-25 | $79.64 | $80.86 | $78.83 | $80.38 | $80.38 | 66,368 |
| 2022-11-23 | $79.39 | $80.75 | $79.39 | $80.42 | $80.42 | 145,043 |
| 2022-11-22 | $79.04 | $79.95 | $78.29 | $79.54 | $79.54 | 130,849 |
| 2022-11-21 | $78.71 | $79.40 | $78.39 | $78.81 | $78.81 | 119,557 |
| 2022-11-18 | $81.59 | $81.59 | $78.60 | $79.73 | $79.73 | 199,646 |
| 2022-11-17 | $78.47 | $80.05 | $78.27 | $79.89 | $79.89 | 340,699 |
| 2022-11-16 | $82.64 | $83.25 | $79.87 | $80.34 | $80.34 | 156,297 |
| 2022-11-15 | $84.73 | $85.89 | $83.77 | $84.20 | $84.20 | 291,756 |
| 2022-11-14 | $83.46 | $84.22 | $81.74 | $81.74 | $81.74 | 261,966 |
| 2022-11-11 | $82.78 | $86.86 | $82.70 | $84.70 | $84.70 | 252,126 |
| 2022-11-10 | $78.60 | $82.81 | $77.76 | $82.70 | $82.70 | 249,044 |
| 2022-11-09 | $74.20 | $75.32 | $73.71 | $74.58 | $74.58 | 196,570 |
| 2022-11-08 | $76.28 | $77.18 | $74.73 | $75.47 | $75.47 | 256,463 |
| 2022-11-07 | $72.96 | $74.89 | $71.92 | $74.55 | $74.55 | 211,395 |
| 2022-11-04 | $70.74 | $72.42 | $69.78 | $72.16 | $72.16 | 216,331 |
| 2022-11-03 | $68.07 | $71.02 | $67.49 | $68.85 | $68.85 | 386,733 |
| 2022-11-02 | $70.54 | $73.08 | $69.35 | $69.36 | $69.36 | 430,143 |
| 2022-11-01 | $68.65 | $70.76 | $67.94 | $70.40 | $70.40 | 331,335 |
| 2022-10-31 | $66.62 | $67.72 | $65.65 | $66.84 | $66.84 | 347,296 |
| 2022-10-28 | $64.54 | $68.42 | $62.16 | $67.19 | $67.19 | 407,360 |
| 2022-10-27 | $67.36 | $67.83 | $64.99 | $65.08 | $65.08 | 445,259 |
| 2022-10-26 | $66.28 | $69.07 | $65.98 | $67.02 | $67.02 | 207,729 |
| 2022-10-25 | $63.30 | $68.11 | $63.30 | $67.30 | $67.30 | 333,623 |
| 2022-10-24 | $62.99 | $63.75 | $61.89 | $63.39 | $63.39 | 242,428 |
| 2022-10-21 | $61.06 | $63.70 | $60.45 | $63.31 | $63.31 | 206,277 |
| 2022-10-20 | $60.24 | $62.14 | $59.77 | $60.91 | $60.91 | 281,455 |
| 2022-10-19 | $59.36 | $60.45 | $58.92 | $60.34 | $60.34 | 349,705 |
| 2022-10-18 | $61.54 | $61.98 | $59.68 | $60.09 | $60.09 | 484,055 |
| 2022-10-17 | $60.78 | $61.14 | $59.85 | $60.27 | $60.27 | 320,951 |
| 2022-10-14 | $62.51 | $62.69 | $58.68 | $59.04 | $59.04 | 386,129 |
| 2022-10-13 | $56.71 | $62.89 | $56.02 | $61.83 | $61.83 | 850,544 |
| 2022-10-12 | $61.68 | $61.68 | $59.28 | $59.32 | $59.32 | 336,320 |
| 2022-10-11 | $64.70 | $65.53 | $60.83 | $61.85 | $61.85 | 459,794 |
| 2022-10-10 | $68.12 | $68.12 | $64.30 | $66.24 | $66.24 | 206,933 |
| 2022-10-07 | $69.87 | $70.18 | $67.93 | $68.34 | $68.34 | 173,268 |
| 2022-10-06 | $71.73 | $73.65 | $71.25 | $71.79 | $71.79 | 174,868 |
| 2022-10-05 | $70.39 | $72.43 | $69.84 | $72.03 | $72.03 | 168,635 |
| 2022-10-04 | $70.58 | $72.40 | $70.57 | $71.46 | $71.46 | 213,044 |
| 2022-10-03 | $65.10 | $69.35 | $64.50 | $68.43 | $68.43 | 271,066 |
| 2022-09-30 | $64.37 | $66.28 | $63.98 | $64.05 | $64.05 | 319,163 |
| 2022-09-29 | $64.77 | $65.42 | $64.31 | $65.17 | $65.17 | 213,907 |
| 2022-09-28 | $64.47 | $66.71 | $64.47 | $66.17 | $66.17 | 363,433 |
| 2022-09-27 | $66.40 | $67.53 | $65.04 | $65.72 | $65.72 | 238,571 |
| 2022-09-26 | $65.71 | $67.42 | $65.63 | $65.85 | $65.85 | 298,296 |
| 2022-09-23 | $64.73 | $66.26 | $63.42 | $66.08 | $66.08 | 241,551 |
| 2022-09-22 | $66.72 | $67.70 | $65.31 | $65.59 | $65.59 | 212,951 |
| 2022-09-21 | $68.33 | $70.47 | $67.51 | $67.61 | $67.61 | 145,638 |
| 2022-09-20 | $67.18 | $68.42 | $66.97 | $67.80 | $67.80 | 105,595 |
| 2022-09-19 | $67.11 | $68.93 | $66.95 | $68.28 | $68.28 | 133,255 |
| 2022-09-16 | $66.93 | $68.45 | $66.12 | $68.30 | $68.30 | 314,820 |
| 2022-09-15 | $69.28 | $69.87 | $67.29 | $67.99 | $67.99 | 158,544 |
| 2022-09-14 | $70.83 | $71.51 | $69.43 | $69.92 | $69.92 | 398,643 |
| 2022-09-13 | $68.76 | $70.90 | $68.76 | $70.60 | $70.60 | 525,541 |
| 2022-09-12 | $71.68 | $72.05 | $70.86 | $72.02 | $72.02 | 167,123 |
| 2022-09-09 | $71.23 | $71.53 | $70.52 | $71.49 | $71.49 | 163,275 |
| 2022-09-08 | $66.40 | $70.05 | $66.20 | $70.00 | $70.00 | 317,458 |
| 2022-09-07 | $66.20 | $67.73 | $64.74 | $67.46 | $67.46 | 255,629 |
| 2022-09-06 | $67.24 | $67.85 | $65.71 | $65.98 | $65.98 | 308,988 |
| 2022-09-02 | $69.35 | $69.99 | $66.71 | $67.57 | $67.57 | 152,868 |
| 2022-09-01 | $69.36 | $69.36 | $65.69 | $67.70 | $67.70 | 265,695 |
| 2022-08-31 | $73.16 | $73.16 | $70.47 | $70.99 | $70.99 | 258,795 |
| 2022-08-30 | $74.92 | $74.92 | $71.51 | $72.55 | $72.55 | 217,110 |
| 2022-08-29 | $74.98 | $76.11 | $74.06 | $74.12 | $74.12 | 180,195 |
| 2022-08-26 | $81.42 | $81.42 | $75.95 | $76.12 | $76.12 | 143,441 |
| 2022-08-25 | $78.07 | $81.19 | $78.04 | $81.01 | $81.01 | 189,387 |
| 2022-08-24 | $77.50 | $77.97 | $76.64 | $76.92 | $76.92 | 136,809 |
| 2022-08-23 | $76.52 | $78.12 | $76.52 | $77.41 | $77.41 | 127,530 |
| 2022-08-22 | $77.48 | $78.31 | $76.10 | $76.50 | $76.50 | 210,584 |
| 2022-08-19 | $80.41 | $80.41 | $79.08 | $79.47 | $79.47 | 148,495 |
| 2022-08-18 | $79.64 | $82.71 | $79.60 | $81.50 | $81.50 | 205,523 |
| 2022-08-17 | $79.30 | $79.57 | $77.25 | $79.03 | $79.03 | 130,592 |
| 2022-08-16 | $82.07 | $82.36 | $80.00 | $80.66 | $80.66 | 165,250 |
| 2022-08-15 | $82.12 | $82.99 | $80.48 | $82.29 | $82.29 | 493,273 |
| 2022-08-12 | $80.67 | $82.22 | $80.41 | $82.19 | $82.19 | 222,552 |
| 2022-08-11 | $79.60 | $81.82 | $79.31 | $80.28 | $80.28 | 352,475 |
| 2022-08-10 | $78.74 | $80.60 | $77.35 | $79.18 | $79.18 | 562,613 |
| 2022-08-09 | $83.32 | $83.59 | $74.28 | $74.81 | $74.81 | 749,586 |
| 2022-08-08 | $88.47 | $89.12 | $83.65 | $85.11 | $85.11 | 331,634 |
| 2022-08-05 | $86.29 | $89.70 | $85.83 | $89.43 | $89.43 | 373,616 |
| 2022-08-04 | $85.40 | $88.38 | $85.40 | $88.25 | $88.25 | 341,273 |
| 2022-08-03 | $82.49 | $85.96 | $81.68 | $85.29 | $85.29 | 171,053 |
| 2022-08-02 | $80.88 | $83.44 | $80.40 | $81.96 | $81.96 | 176,020 |
| 2022-08-01 | $81.91 | $83.65 | $81.62 | $82.15 | $82.15 | 227,364 |
| 2022-07-29 | $81.70 | $83.84 | $81.65 | $83.25 | $83.25 | 232,774 |
| 2022-07-28 | $80.77 | $82.39 | $79.34 | $82.28 | $82.28 | 160,512 |
| 2022-07-27 | $78.53 | $81.75 | $78.41 | $80.70 | $80.70 | 239,865 |
| 2022-07-26 | $77.67 | $78.35 | $77.36 | $77.89 | $77.89 | 147,626 |
| 2022-07-25 | $78.94 | $79.30 | $76.69 | $78.18 | $78.18 | 198,053 |
| 2022-07-22 | $81.18 | $81.18 | $77.93 | $79.13 | $79.13 | 271,432 |
| 2022-07-21 | $81.34 | $82.90 | $80.52 | $81.35 | $81.35 | 527,998 |
| 2022-07-20 | $76.39 | $81.18 | $76.39 | $80.61 | $80.61 | 279,728 |
| 2022-07-19 | $72.81 | $77.24 | $72.81 | $77.05 | $77.05 | 423,945 |
| 2022-07-18 | $71.60 | $73.02 | $70.56 | $71.52 | $71.52 | 424,242 |
| 2022-07-15 | $69.10 | $71.01 | $67.77 | $70.87 | $70.87 | 297,436 |
| 2022-07-14 | $66.37 | $68.28 | $64.68 | $67.87 | $67.87 | 330,712 |
| 2022-07-13 | $64.17 | $66.32 | $63.95 | $66.21 | $66.21 | 143,157 |
| 2022-07-12 | $64.95 | $66.09 | $64.15 | $65.22 | $65.22 | 249,730 |
| 2022-07-11 | $63.45 | $65.70 | $63.29 | $64.80 | $64.80 | 294,529 |
| 2022-07-08 | $63.96 | $65.36 | $63.26 | $64.39 | $64.39 | 354,908 |
| 2022-07-07 | $63.03 | $65.46 | $62.79 | $64.78 | $64.78 | 604,781 |
| 2022-07-06 | $63.95 | $64.33 | $60.75 | $61.19 | $61.19 | 538,720 |
| 2022-07-05 | $60.47 | $63.98 | $59.95 | $63.93 | $63.93 | 688,432 |
| 2022-07-01 | $67.86 | $68.47 | $60.90 | $62.34 | $62.34 | 659,974 |
| 2022-06-30 | $68.38 | $71.33 | $68.17 | $69.74 | $69.74 | 288,908 |
| 2022-06-29 | $71.35 | $71.35 | $68.78 | $70.12 | $70.12 | 132,678 |
| 2022-06-28 | $74.94 | $75.12 | $71.26 | $71.70 | $71.70 | 311,072 |
| 2022-06-27 | $74.32 | $75.76 | $72.92 | $74.13 | $74.13 | 226,608 |
| 2022-06-24 | $69.40 | $73.36 | $69.40 | $73.35 | $73.35 | 1,095,930 |
| 2022-06-23 | $69.26 | $69.91 | $67.25 | $68.52 | $68.52 | 384,993 |
| 2022-06-22 | $69.56 | $71.31 | $69.50 | $69.52 | $69.52 | 406,479 |
| 2022-06-21 | $69.35 | $72.13 | $69.19 | $71.05 | $71.05 | 245,967 |
| 2022-06-17 | $68.70 | $69.56 | $67.27 | $67.28 | $67.28 | 539,838 |
| 2022-06-16 | $70.16 | $70.55 | $67.23 | $68.21 | $68.21 | 232,015 |
| 2022-06-15 | $73.94 | $74.61 | $71.34 | $73.12 | $73.12 | 220,187 |
| 2022-06-14 | $72.20 | $72.58 | $70.26 | $72.30 | $72.30 | 255,224 |
| 2022-06-13 | $71.51 | $73.36 | $69.77 | $71.89 | $71.89 | 316,528 |
| 2022-06-10 | $76.71 | $77.61 | $74.31 | $74.80 | $74.80 | 223,220 |
| 2022-06-09 | $80.04 | $81.29 | $78.20 | $78.28 | $78.28 | 155,097 |
| 2022-06-08 | $82.96 | $83.68 | $80.01 | $80.68 | $80.68 | 245,995 |
| 2022-06-07 | $80.19 | $83.89 | $79.53 | $83.67 | $83.67 | 232,755 |
| 2022-06-06 | $83.86 | $83.86 | $80.56 | $81.11 | $81.11 | 199,591 |
| 2022-06-03 | $81.33 | $83.27 | $81.04 | $82.34 | $82.34 | 239,185 |
| 2022-06-02 | $79.14 | $83.46 | $79.14 | $83.10 | $83.10 | 155,447 |
| 2022-06-01 | $81.04 | $81.18 | $78.36 | $79.81 | $79.81 | 205,546 |
| 2022-05-31 | $81.43 | $81.43 | $79.32 | $80.38 | $80.38 | 218,048 |
| 2022-05-27 | $79.32 | $82.44 | $78.69 | $82.24 | $82.24 | 494,061 |
| 2022-05-26 | $73.91 | $79.34 | $73.91 | $77.85 | $77.85 | 261,620 |
| 2022-05-25 | $69.89 | $74.60 | $69.89 | $74.26 | $74.26 | 241,655 |
| 2022-05-24 | $73.24 | $73.24 | $69.90 | $70.59 | $70.59 | 255,221 |
| 2022-05-23 | $73.28 | $75.52 | $73.28 | $74.38 | $74.38 | 180,288 |
| 2022-05-20 | $75.29 | $75.30 | $69.59 | $73.21 | $73.21 | 224,233 |
| 2022-05-19 | $72.82 | $75.17 | $72.76 | $72.90 | $72.90 | 279,943 |
| 2022-05-18 | $75.70 | $78.87 | $72.29 | $73.08 | $73.08 | 303,090 |
| 2022-05-17 | $75.68 | $78.35 | $75.68 | $78.00 | $78.00 | 272,067 |
| 2022-05-16 | $71.62 | $75.21 | $71.38 | $73.19 | $73.19 | 258,951 |
| 2022-05-13 | $71.33 | $73.93 | $70.79 | $72.73 | $72.73 | 259,575 |
| 2022-05-12 | $68.79 | $71.04 | $67.17 | $69.70 | $69.70 | 287,388 |
| 2022-05-11 | $71.04 | $72.90 | $69.24 | $69.37 | $69.37 | 290,456 |
| 2022-05-10 | $71.17 | $72.95 | $69.33 | $71.96 | $71.96 | 431,593 |
| 2022-05-09 | $69.50 | $70.47 | $67.74 | $69.41 | $69.41 | 342,937 |
| 2022-05-06 | $72.27 | $73.62 | $70.53 | $71.72 | $71.72 | 199,124 |
| 2022-05-05 | $75.69 | $77.29 | $71.39 | $73.42 | $73.42 | 354,103 |
| 2022-05-04 | $72.10 | $77.95 | $70.75 | $77.40 | $77.40 | 348,198 |
| 2022-05-03 | $72.25 | $73.58 | $70.88 | $72.44 | $72.44 | 361,120 |
| 2022-05-02 | $70.93 | $72.86 | $69.75 | $72.37 | $72.37 | 248,282 |
| 2022-04-29 | $72.00 | $74.55 | $70.90 | $71.14 | $71.14 | 200,690 |
| 2022-04-28 | $71.82 | $74.16 | $69.66 | $73.17 | $73.17 | 224,715 |
| 2022-04-27 | $70.15 | $72.38 | $69.52 | $69.90 | $69.90 | 238,008 |
| 2022-04-26 | $72.27 | $72.33 | $69.91 | $70.46 | $70.46 | 230,510 |
| 2022-04-25 | $70.26 | $73.13 | $70.26 | $73.01 | $73.01 | 319,301 |
| 2022-04-22 | $73.31 | $74.67 | $71.37 | $71.51 | $71.51 | 224,898 |
| 2022-04-21 | $76.47 | $77.60 | $73.09 | $73.50 | $73.50 | 314,850 |
| 2022-04-20 | $74.10 | $75.56 | $73.36 | $74.77 | $74.77 | 322,832 |
| 2022-04-19 | $69.07 | $72.51 | $68.50 | $71.95 | $71.95 | 366,265 |
| 2022-04-18 | $68.14 | $70.42 | $67.71 | $69.07 | $69.07 | 198,315 |
| 2022-04-14 | $72.14 | $72.19 | $68.31 | $68.37 | $68.37 | 226,488 |
| 2022-04-13 | $71.05 | $72.70 | $70.26 | $71.80 | $71.80 | 232,297 |
| 2022-04-12 | $71.00 | $72.93 | $69.81 | $70.21 | $70.21 | 215,129 |
| 2022-04-11 | $71.70 | $73.16 | $69.61 | $69.68 | $69.68 | 385,186 |
| 2022-04-08 | $76.23 | $76.23 | $72.42 | $72.59 | $72.59 | 407,767 |
| 2022-04-07 | $75.94 | $77.77 | $74.33 | $77.03 | $77.03 | 441,458 |
| 2022-04-06 | $77.40 | $77.95 | $74.91 | $76.43 | $76.43 | 536,215 |
| 2022-04-05 | $83.35 | $83.35 | $78.35 | $79.09 | $79.09 | 358,134 |
| 2022-04-04 | $85.45 | $86.45 | $83.06 | $83.88 | $83.88 | 253,906 |
| 2022-04-01 | $87.55 | $88.91 | $83.81 | $84.84 | $84.84 | 391,610 |
| 2022-03-31 | $86.94 | $87.78 | $86.19 | $86.89 | $86.89 | 432,952 |
| 2022-03-30 | $90.97 | $90.97 | $86.76 | $87.09 | $87.09 | 139,366 |
| 2022-03-29 | $90.89 | $92.76 | $89.87 | $91.54 | $91.54 | 204,407 |
| 2022-03-28 | $88.15 | $88.88 | $85.42 | $88.72 | $88.72 | 170,963 |
| 2022-03-25 | $89.90 | $89.90 | $87.19 | $88.29 | $88.29 | 207,994 |
| 2022-03-24 | $87.79 | $90.40 | $86.46 | $90.28 | $90.28 | 119,201 |
| 2022-03-23 | $87.82 | $90.00 | $86.02 | $86.51 | $86.51 | 187,204 |
| 2022-03-22 | $89.09 | $91.31 | $88.60 | $89.55 | $89.55 | 211,351 |
| 2022-03-21 | $90.00 | $90.97 | $87.51 | $88.67 | $88.67 | 245,450 |
| 2022-03-18 | $86.49 | $90.48 | $85.60 | $90.33 | $90.33 | 449,071 |
| 2022-03-17 | $84.29 | $87.28 | $84.05 | $86.83 | $86.83 | 198,090 |
| 2022-03-16 | $79.36 | $86.10 | $79.36 | $85.82 | $85.82 | 394,205 |
| 2022-03-15 | $75.23 | $78.13 | $74.86 | $77.88 | $77.88 | 191,687 |
| 2022-03-14 | $77.26 | $78.42 | $74.00 | $74.95 | $74.95 | 314,716 |
| 2022-03-11 | $81.76 | $81.91 | $77.87 | $77.93 | $77.93 | 166,305 |
| 2022-03-10 | $78.46 | $80.29 | $77.36 | $79.95 | $79.95 | 149,997 |
| 2022-03-09 | $79.37 | $81.32 | $78.94 | $80.64 | $80.64 | 340,885 |
| 2022-03-08 | $74.26 | $78.84 | $73.68 | $76.74 | $76.74 | 290,562 |
| 2022-03-07 | $79.23 | $80.75 | $73.74 | $73.98 | $73.98 | 366,939 |
| 2022-03-04 | $83.88 | $83.88 | $77.75 | $78.64 | $78.64 | 325,730 |
| 2022-03-03 | $87.78 | $87.84 | $84.25 | $84.90 | $84.90 | 151,370 |
| 2022-03-02 | $84.36 | $88.07 | $83.70 | $87.47 | $87.47 | 171,131 |
| 2022-03-01 | $86.68 | $87.63 | $82.04 | $83.20 | $83.20 | 308,586 |
| 2022-02-28 | $87.17 | $88.58 | $85.40 | $86.21 | $86.21 | 436,110 |
| 2022-02-25 | $86.57 | $88.80 | $85.47 | $87.85 | $87.85 | 262,199 |
| 2022-02-24 | $78.28 | $87.06 | $77.37 | $86.70 | $86.70 | 314,333 |
| 2022-02-23 | $85.69 | $86.81 | $82.07 | $82.25 | $82.25 | 194,496 |
| 2022-02-22 | $84.37 | $87.23 | $83.44 | $84.45 | $84.45 | 238,623 |
| 2022-02-18 | $88.31 | $89.05 | $85.26 | $85.78 | $85.78 | 238,665 |
| 2022-02-17 | $91.05 | $91.70 | $88.95 | $88.99 | $88.99 | 154,042 |
| 2022-02-16 | $90.21 | $92.64 | $89.69 | $92.07 | $92.07 | 205,377 |
| 2022-02-15 | $89.20 | $91.29 | $88.29 | $91.08 | $91.08 | 237,957 |
| 2022-02-14 | $88.11 | $90.04 | $86.25 | $87.13 | $87.13 | 355,780 |
| 2022-02-11 | $91.58 | $92.91 | $86.91 | $87.56 | $87.56 | 304,523 |
| 2022-02-10 | $90.16 | $96.06 | $90.16 | $91.87 | $91.87 | 301,644 |
| 2022-02-09 | $97.32 | $97.93 | $90.17 | $93.04 | $93.04 | 506,344 |
| 2022-02-08 | $90.00 | $93.52 | $90.00 | $93.09 | $93.09 | 463,508 |
| 2022-02-07 | $89.97 | $93.71 | $89.95 | $90.42 | $90.42 | 337,927 |
| 2022-02-04 | $86.96 | $91.18 | $85.84 | $90.05 | $90.05 | 396,861 |
| 2022-02-03 | $88.86 | $90.57 | $87.29 | $87.85 | $87.85 | 319,323 |
| 2022-02-02 | $95.00 | $95.74 | $91.18 | $92.95 | $92.95 | 291,982 |
| 2022-02-01 | $92.25 | $93.69 | $89.50 | $92.97 | $92.97 | 346,668 |
| 2022-01-31 | $84.81 | $91.63 | $84.80 | $91.54 | $91.54 | 393,003 |
| 2022-01-28 | $84.19 | $84.70 | $80.02 | $84.67 | $84.67 | 723,370 |
| 2022-01-27 | $89.25 | $89.34 | $83.74 | $84.19 | $84.19 | 419,797 |
| 2022-01-26 | $93.11 | $94.59 | $87.32 | $88.91 | $88.91 | 401,637 |
| 2022-01-25 | $92.29 | $93.47 | $89.26 | $89.41 | $89.41 | 370,669 |
| 2022-01-24 | $86.79 | $95.00 | $86.24 | $94.70 | $94.70 | 513,359 |
| 2022-01-21 | $90.56 | $94.89 | $89.35 | $89.47 | $89.47 | 683,743 |
| 2022-01-20 | $92.67 | $96.21 | $91.31 | $91.57 | $91.57 | 386,883 |
| 2022-01-19 | $95.75 | $97.24 | $91.06 | $91.42 | $91.42 | 419,772 |
| 2022-01-18 | $103.53 | $103.55 | $93.99 | $94.02 | $94.02 | 466,979 |
| 2022-01-14 | $96.03 | $106.09 | $95.75 | $105.96 | $105.96 | 662,329 |
| 2022-01-13 | $99.45 | $100.98 | $94.82 | $95.16 | $95.16 | 297,498 |
| 2022-01-12 | $95.65 | $99.65 | $95.37 | $97.21 | $97.21 | 354,824 |
| 2022-01-11 | $92.46 | $95.48 | $91.03 | $95.11 | $95.11 | 342,243 |
| 2022-01-10 | $93.69 | $93.69 | $88.07 | $92.56 | $92.56 | 499,901 |
| 2022-01-07 | $98.31 | $100.92 | $95.19 | $95.22 | $95.22 | 486,581 |
| 2022-01-06 | $96.99 | $100.00 | $96.00 | $98.94 | $98.94 | 320,549 |
| 2022-01-05 | $102.90 | $103.70 | $97.26 | $97.37 | $97.37 | 267,172 |
| 2022-01-04 | $103.58 | $104.25 | $97.56 | $102.94 | $102.94 | 433,992 |
| 2022-01-03 | $102.00 | $104.41 | $101.36 | $103.61 | $103.61 | 274,037 |
| 2021-12-31 | $101.10 | $103.34 | $101.02 | $101.23 | $101.23 | 337,310 |
| 2021-12-30 | $101.04 | $102.82 | $100.17 | $100.89 | $100.89 | 392,049 |
| 2021-12-29 | $99.52 | $101.27 | $98.91 | $101.04 | $101.04 | 167,300 |
| 2021-12-28 | $102.47 | $103.77 | $98.82 | $99.52 | $99.52 | 212,395 |
| 2021-12-27 | $99.75 | $102.73 | $99.50 | $102.27 | $102.27 | 259,093 |
| 2021-12-23 | $97.40 | $99.55 | $97.40 | $99.11 | $99.11 | 219,485 |
| 2021-12-22 | $93.94 | $96.76 | $93.64 | $96.71 | $96.71 | 265,622 |
| 2021-12-21 | $92.38 | $94.11 | $90.90 | $93.99 | $93.99 | 252,515 |
| 2021-12-20 | $90.55 | $91.80 | $88.41 | $90.53 | $90.53 | 232,083 |
| 2021-12-17 | $89.92 | $93.56 | $88.65 | $91.62 | $91.62 | 664,816 |
| 2021-12-16 | $96.25 | $97.00 | $90.01 | $90.96 | $90.96 | 422,004 |
| 2021-12-15 | $92.25 | $96.05 | $90.27 | $96.00 | $96.00 | 416,367 |
| 2021-12-14 | $90.79 | $92.72 | $90.07 | $91.87 | $91.87 | 301,297 |
| 2021-12-13 | $92.40 | $93.25 | $90.93 | $92.07 | $92.07 | 346,673 |
| 2021-12-10 | $95.93 | $96.34 | $91.74 | $92.29 | $92.29 | 283,270 |
| 2021-12-09 | $96.78 | $98.48 | $95.07 | $95.32 | $95.32 | 209,215 |
| 2021-12-08 | $98.81 | $100.00 | $96.34 | $98.06 | $98.06 | 260,985 |
| 2021-12-07 | $95.45 | $99.64 | $95.00 | $98.46 | $98.46 | 354,165 |
| 2021-12-06 | $93.46 | $93.57 | $89.43 | $92.96 | $92.96 | 288,882 |
| 2021-12-03 | $94.00 | $95.53 | $90.41 | $92.88 | $92.88 | 378,582 |
| 2021-12-02 | $92.67 | $94.45 | $90.37 | $93.73 | $93.73 | 352,650 |
| 2021-12-01 | $96.55 | $101.26 | $94.04 | $94.07 | $94.07 | 493,372 |
| 2021-11-30 | $94.17 | $96.06 | $92.00 | $94.16 | $94.16 | 671,700 |
| 2021-11-29 | $92.79 | $94.94 | $91.35 | $94.76 | $94.76 | 370,689 |
| 2021-11-26 | $90.09 | $91.14 | $88.35 | $90.50 | $90.50 | 279,489 |
| 2021-11-24 | $90.44 | $92.73 | $89.64 | $92.65 | $92.65 | 150,277 |
| 2021-11-23 | $88.87 | $91.70 | $87.84 | $91.59 | $91.59 | 320,155 |
| 2021-11-22 | $90.65 | $93.65 | $89.64 | $89.72 | $89.72 | 269,072 |
| 2021-11-19 | $89.40 | $91.14 | $89.40 | $90.02 | $90.02 | 168,098 |
| 2021-11-18 | $91.53 | $91.53 | $88.19 | $90.33 | $90.33 | 182,147 |
| 2021-11-17 | $90.81 | $91.25 | $89.23 | $90.46 | $90.46 | 203,642 |
| 2021-11-16 | $87.46 | $91.50 | $87.39 | $91.06 | $91.06 | 280,961 |
| 2021-11-15 | $90.75 | $91.27 | $87.01 | $88.26 | $88.26 | 266,753 |
| 2021-11-12 | $88.74 | $90.24 | $87.96 | $89.60 | $89.60 | 360,478 |
| 2021-11-11 | $87.18 | $88.41 | $86.98 | $88.27 | $88.27 | 319,988 |
| 2021-11-10 | $88.62 | $89.94 | $85.85 | $86.33 | $86.33 | 219,716 |
| 2021-11-09 | $91.14 | $91.26 | $88.63 | $89.91 | $89.91 | 225,094 |
| 2021-11-08 | $94.05 | $94.96 | $90.24 | $90.50 | $90.50 | 284,267 |
| 2021-11-05 | $89.87 | $93.77 | $89.11 | $92.81 | $92.81 | 567,334 |
| 2021-11-04 | $84.34 | $87.70 | $84.05 | $87.51 | $87.51 | 501,062 |
| 2021-11-03 | $81.40 | $84.50 | $81.00 | $84.29 | $84.29 | 307,580 |
| 2021-11-02 | $81.00 | $82.57 | $80.48 | $81.50 | $81.50 | 260,193 |
| 2021-11-01 | $79.24 | $81.08 | $78.73 | $80.72 | $80.72 | 324,738 |
| 2021-10-29 | $76.91 | $79.51 | $76.91 | $79.21 | $79.21 | 263,409 |
| 2021-10-28 | $75.29 | $78.05 | $74.73 | $77.99 | $77.99 | 170,535 |
| 2021-10-27 | $74.23 | $75.90 | $73.77 | $73.84 | $73.84 | 180,970 |
| 2021-10-26 | $75.00 | $75.56 | $74.16 | $74.58 | $74.58 | 141,442 |
| 2021-10-25 | $74.81 | $75.78 | $74.52 | $74.60 | $74.60 | 141,122 |
| 2021-10-22 | $73.91 | $75.98 | $73.91 | $74.35 | $74.35 | 112,976 |
| 2021-10-21 | $72.75 | $73.63 | $71.83 | $73.39 | $73.39 | 227,207 |
| 2021-10-20 | $74.11 | $74.11 | $72.72 | $73.10 | $73.10 | 136,227 |
| 2021-10-19 | $72.90 | $74.82 | $72.85 | $74.48 | $74.48 | 82,078 |
| 2021-10-18 | $71.77 | $73.13 | $71.09 | $72.90 | $72.90 | 138,067 |
| 2021-10-15 | $74.20 | $74.20 | $72.13 | $72.20 | $72.20 | 160,478 |
| 2021-10-14 | $71.64 | $72.75 | $70.93 | $72.61 | $72.61 | 133,277 |
| 2021-10-13 | $71.25 | $72.43 | $69.82 | $70.17 | $70.17 | 177,606 |
| 2021-10-12 | $72.88 | $72.88 | $70.23 | $70.64 | $70.64 | 150,257 |
| 2021-10-11 | $71.25 | $73.04 | $71.25 | $72.32 | $72.32 | 95,698 |
| 2021-10-08 | $73.70 | $73.70 | $71.63 | $71.87 | $71.87 | 77,547 |
| 2021-10-07 | $73.91 | $74.62 | $72.89 | $73.09 | $73.09 | 212,876 |
| 2021-10-06 | $72.33 | $73.54 | $72.10 | $72.71 | $72.71 | 153,346 |
| 2021-10-05 | $71.95 | $73.87 | $71.55 | $73.23 | $73.23 | 169,986 |
| 2021-10-04 | $72.51 | $72.51 | $69.51 | $71.83 | $71.83 | 282,731 |
| 2021-10-01 | $72.98 | $73.54 | $70.51 | $73.06 | $73.06 | 267,647 |
| 2021-09-30 | $72.82 | $74.10 | $72.09 | $72.25 | $72.25 | 292,278 |
| 2021-09-29 | $75.61 | $75.61 | $71.26 | $71.80 | $71.80 | 279,230 |
| 2021-09-28 | $75.55 | $76.82 | $73.93 | $74.78 | $74.78 | 190,500 |
| 2021-09-27 | $75.23 | $77.60 | $74.36 | $76.84 | $76.84 | 249,070 |
| 2021-09-24 | $77.22 | $77.96 | $76.22 | $76.35 | $76.35 | 215,302 |
| 2021-09-23 | $76.40 | $78.18 | $76.21 | $78.09 | $78.09 | 210,785 |
| 2021-09-22 | $75.29 | $76.71 | $74.38 | $76.07 | $76.07 | 260,793 |
| 2021-09-21 | $75.25 | $75.25 | $73.13 | $74.37 | $74.37 | 167,632 |
| 2021-09-20 | $75.01 | $75.23 | $72.90 | $74.15 | $74.15 | 357,328 |
| 2021-09-17 | $79.09 | $79.09 | $76.57 | $77.07 | $77.07 | 508,117 |
| 2021-09-16 | $78.52 | $79.81 | $77.66 | $78.91 | $78.91 | 229,284 |
| 2021-09-15 | $79.36 | $79.36 | $77.77 | $79.05 | $79.05 | 248,257 |
| 2021-09-14 | $78.30 | $79.99 | $77.50 | $79.54 | $79.54 | 247,584 |
| 2021-09-13 | $77.90 | $78.54 | $76.31 | $77.50 | $77.50 | 172,263 |
| 2021-09-10 | $77.56 | $78.86 | $76.83 | $76.89 | $76.89 | 242,023 |
| 2021-09-09 | $75.66 | $76.92 | $75.15 | $76.54 | $76.54 | 216,585 |
| 2021-09-08 | $78.46 | $78.63 | $75.50 | $76.10 | $76.10 | 325,293 |
| 2021-09-07 | $78.00 | $79.50 | $77.74 | $79.29 | $79.29 | 187,684 |
| 2021-09-03 | $76.18 | $77.92 | $76.18 | $77.80 | $77.80 | 218,182 |
| 2021-09-02 | $75.86 | $76.88 | $75.07 | $76.64 | $76.64 | 205,384 |
| 2021-09-01 | $74.81 | $75.88 | $73.79 | $75.12 | $75.12 | 207,485 |
| 2021-08-31 | $75.38 | $75.57 | $73.48 | $74.13 | $74.13 | 211,284 |
| 2021-08-30 | $76.54 | $77.00 | $73.77 | $75.29 | $75.29 | 183,690 |
| 2021-08-27 | $72.87 | $76.46 | $72.87 | $75.87 | $75.87 | 403,364 |
| 2021-08-26 | $72.28 | $73.93 | $71.72 | $72.44 | $72.44 | 208,202 |
| 2021-08-25 | $70.03 | $72.84 | $70.03 | $72.76 | $72.76 | 294,998 |
| 2021-08-24 | $69.20 | $70.75 | $69.20 | $70.00 | $70.00 | 194,436 |
| 2021-08-23 | $66.83 | $69.00 | $66.83 | $68.95 | $68.95 | 153,573 |
| 2021-08-20 | $66.45 | $67.50 | $65.00 | $65.80 | $65.80 | 199,760 |
| 2021-08-19 | $66.13 | $67.12 | $65.63 | $66.22 | $66.22 | 243,035 |
| 2021-08-18 | $67.44 | $68.87 | $66.98 | $66.98 | $66.98 | 195,898 |
| 2021-08-17 | $70.50 | $70.57 | $66.74 | $67.27 | $67.27 | 348,409 |
| 2021-08-16 | $71.71 | $72.77 | $71.19 | $71.54 | $71.54 | 286,078 |
| 2021-08-13 | $72.70 | $73.24 | $71.71 | $72.19 | $72.19 | 246,387 |
| 2021-08-12 | $75.80 | $75.87 | $70.93 | $72.76 | $72.76 | 465,541 |
| 2021-08-11 | $77.08 | $78.88 | $75.25 | $76.07 | $76.07 | 323,557 |
| 2021-08-10 | $78.19 | $78.36 | $76.12 | $76.98 | $76.98 | 212,242 |
| 2021-08-09 | $77.54 | $79.45 | $75.59 | $78.12 | $78.12 | 536,841 |
| 2021-08-06 | $74.37 | $77.28 | $73.02 | $77.22 | $77.22 | 1,152,910 |
| 2021-08-05 | $71.54 | $73.07 | $70.90 | $71.12 | $71.12 | 319,488 |
| 2021-08-04 | $70.72 | $72.50 | $70.72 | $70.99 | $70.99 | 237,115 |
| 2021-08-03 | $70.90 | $70.99 | $69.34 | $70.97 | $70.97 | 457,997 |
| 2021-08-02 | $70.75 | $72.47 | $69.77 | $70.52 | $70.52 | 271,203 |
| 2021-07-30 | $67.69 | $70.39 | $67.69 | $70.08 | $70.08 | 248,363 |
| 2021-07-29 | $66.94 | $68.37 | $66.28 | $68.18 | $68.18 | 130,672 |
| 2021-07-28 | $65.30 | $67.73 | $64.51 | $67.04 | $67.04 | 189,447 |
| 2021-07-27 | $65.84 | $65.84 | $62.31 | $64.48 | $64.48 | 243,049 |
| 2021-07-26 | $67.66 | $68.21 | $66.13 | $66.67 | $66.67 | 159,728 |
| 2021-07-23 | $66.61 | $67.40 | $65.63 | $67.20 | $67.20 | 168,697 |
| 2021-07-22 | $67.37 | $67.95 | $65.83 | $66.18 | $66.18 | 169,543 |
| 2021-07-21 | $65.54 | $67.77 | $65.54 | $67.63 | $67.63 | 240,099 |
| 2021-07-20 | $64.27 | $65.81 | $63.35 | $64.90 | $64.90 | 379,910 |
| 2021-07-19 | $62.17 | $64.97 | $62.15 | $63.96 | $63.96 | 243,988 |
| 2021-07-16 | $66.95 | $67.62 | $63.64 | $63.69 | $63.69 | 167,223 |
| 2021-07-15 | $67.64 | $67.64 | $65.68 | $66.10 | $66.10 | 165,021 |
| 2021-07-14 | $70.62 | $71.74 | $67.97 | $68.15 | $68.15 | 204,124 |
| 2021-07-13 | $70.91 | $71.32 | $70.02 | $70.33 | $70.33 | 177,826 |
| 2021-07-12 | $70.11 | $71.36 | $69.91 | $71.24 | $71.24 | 175,241 |
| 2021-07-09 | $68.83 | $70.14 | $67.84 | $70.06 | $70.06 | 127,535 |
| 2021-07-08 | $66.65 | $68.47 | $65.07 | $67.99 | $67.99 | 212,602 |
| 2021-07-07 | $70.48 | $70.95 | $68.09 | $68.68 | $68.68 | 142,254 |
| 2021-07-06 | $71.74 | $71.74 | $68.51 | $70.04 | $70.04 | 177,646 |
| 2021-07-02 | $72.67 | $72.67 | $70.56 | $71.03 | $71.03 | 212,204 |
| 2021-07-01 | $72.78 | $73.40 | $71.27 | $72.00 | $72.00 | 284,637 |
| 2021-06-30 | $73.21 | $73.56 | $72.43 | $73.04 | $73.04 | 265,711 |
| 2021-06-29 | $73.48 | $74.62 | $73.09 | $73.46 | $73.46 | 185,312 |
| 2021-06-28 | $72.32 | $73.85 | $72.27 | $73.57 | $73.57 | 261,921 |
| 2021-06-25 | $72.01 | $72.77 | $71.65 | $72.12 | $72.12 | 579,120 |
| 2021-06-24 | $70.35 | $72.02 | $70.15 | $71.82 | $71.82 | 202,580 |
| 2021-06-23 | $69.46 | $70.35 | $69.33 | $69.51 | $69.51 | 274,183 |
| 2021-06-22 | $68.63 | $69.95 | $68.21 | $69.36 | $69.36 | 393,501 |
| 2021-06-21 | $68.62 | $69.93 | $67.58 | $69.31 | $69.31 | 497,857 |
| 2021-06-18 | $70.52 | $70.69 | $68.14 | $68.57 | $68.57 | 639,733 |
| 2021-06-17 | $72.96 | $73.96 | $71.00 | $71.87 | $71.87 | 586,289 |
| 2021-06-16 | $74.20 | $75.40 | $72.84 | $73.32 | $73.32 | 511,910 |
| 2021-06-15 | $74.69 | $75.41 | $73.86 | $74.26 | $74.26 | 244,395 |
| 2021-06-14 | $75.00 | $75.61 | $74.64 | $74.80 | $74.80 | 404,824 |
| 2021-06-11 | $73.50 | $75.00 | $73.09 | $74.98 | $74.98 | 229,595 |
| 2021-06-10 | $72.78 | $73.90 | $72.06 | $73.61 | $73.61 | 177,014 |
| 2021-06-09 | $72.41 | $74.24 | $71.72 | $72.63 | $72.63 | 461,448 |
| 2021-06-08 | $72.29 | $72.56 | $70.58 | $71.84 | $71.84 | 191,434 |
| 2021-06-07 | $71.55 | $72.58 | $71.08 | $71.45 | $71.45 | 286,840 |
| 2021-06-04 | $70.07 | $72.42 | $69.92 | $71.97 | $71.97 | 307,080 |
| 2021-06-03 | $70.04 | $70.15 | $68.05 | $69.61 | $69.61 | 254,087 |
| 2021-06-02 | $71.69 | $72.71 | $70.45 | $70.97 | $70.97 | 567,074 |
| 2021-06-01 | $72.50 | $74.04 | $71.71 | $72.06 | $72.06 | 413,134 |
| 2021-05-28 | $70.40 | $72.80 | $70.11 | $71.77 | $71.77 | 318,887 |
| 2021-05-27 | $68.24 | $71.00 | $68.02 | $70.06 | $70.06 | 370,385 |
| 2021-05-26 | $67.89 | $69.78 | $67.74 | $68.73 | $68.73 | 335,467 |
| 2021-05-25 | $67.13 | $68.42 | $66.37 | $67.89 | $67.89 | 392,589 |
| 2021-05-24 | $64.24 | $66.81 | $63.50 | $66.38 | $66.38 | 341,177 |
| 2021-05-21 | $64.58 | $64.58 | $63.23 | $64.05 | $64.05 | 293,626 |
| 2021-05-20 | $61.18 | $63.98 | $61.12 | $63.97 | $63.97 | 358,683 |
| 2021-05-19 | $56.91 | $61.56 | $56.56 | $61.11 | $61.11 | 365,859 |
| 2021-05-18 | $58.79 | $60.11 | $58.42 | $58.46 | $58.46 | 211,218 |
| 2021-05-17 | $58.93 | $59.11 | $56.92 | $58.30 | $58.30 | 379,722 |
| 2021-05-14 | $59.30 | $60.19 | $58.17 | $59.96 | $59.96 | 280,152 |
| 2021-05-13 | $58.22 | $59.43 | $57.34 | $58.21 | $58.21 | 416,475 |
| 2021-05-12 | $60.19 | $61.19 | $56.59 | $56.83 | $56.83 | 418,731 |
| 2021-05-11 | $59.77 | $61.86 | $58.79 | $61.45 | $61.45 | 586,506 |
| 2021-05-10 | $65.47 | $65.47 | $61.56 | $61.83 | $61.83 | 270,243 |
| 2021-05-07 | $64.81 | $66.63 | $64.46 | $66.41 | $66.41 | 265,478 |
| 2021-05-06 | $63.54 | $64.08 | $62.07 | $64.06 | $64.06 | 364,401 |
| 2021-05-05 | $64.70 | $64.90 | $63.41 | $63.82 | $63.82 | 209,635 |
| 2021-05-04 | $67.54 | $67.55 | $63.43 | $64.05 | $64.05 | 366,023 |
| 2021-05-03 | $69.57 | $70.45 | $67.90 | $68.50 | $68.50 | 414,396 |
| 2021-04-30 | $66.99 | $70.49 | $66.24 | $68.52 | $68.52 | 636,980 |
| 2021-04-29 | $69.33 | $69.43 | $65.11 | $65.57 | $65.57 | 523,695 |
| 2021-04-28 | $69.42 | $69.64 | $68.20 | $68.75 | $68.75 | 295,872 |
| 2021-04-27 | $71.37 | $71.46 | $69.40 | $69.88 | $69.88 | 247,622 |
| 2021-04-26 | $70.52 | $71.92 | $70.30 | $71.48 | $71.48 | 564,894 |
| 2021-04-23 | $68.78 | $70.60 | $67.69 | $69.98 | $69.98 | 368,322 |
| 2021-04-22 | $69.66 | $69.97 | $67.62 | $68.03 | $68.03 | 286,717 |
| 2021-04-21 | $68.59 | $70.15 | $67.80 | $69.57 | $69.57 | 509,396 |
| 2021-04-20 | $69.04 | $69.64 | $67.84 | $68.07 | $68.07 | 201,587 |
| 2021-04-19 | $70.23 | $71.00 | $68.71 | $69.27 | $69.27 | 327,786 |
| 2021-04-16 | $71.75 | $71.99 | $70.29 | $70.66 | $70.66 | 249,366 |
| 2021-04-15 | $70.76 | $71.30 | $69.43 | $71.06 | $71.06 | 157,120 |
| 2021-04-14 | $70.00 | $71.14 | $69.63 | $69.83 | $69.83 | 225,140 |
| 2021-04-13 | $71.50 | $71.63 | $69.15 | $69.99 | $69.99 | 404,512 |
| 2021-04-12 | $70.17 | $71.47 | $69.23 | $71.39 | $71.39 | 263,300 |
| 2021-04-09 | $71.12 | $71.21 | $69.91 | $70.69 | $70.69 | 333,041 |
| 2021-04-08 | $72.11 | $72.28 | $70.94 | $71.51 | $71.51 | 276,067 |
| 2021-04-07 | $71.37 | $72.33 | $70.04 | $71.04 | $71.04 | 159,471 |
| 2021-04-06 | $71.21 | $72.55 | $70.70 | $71.55 | $71.55 | 187,419 |
| 2021-04-05 | $70.00 | $72.08 | $70.00 | $71.62 | $71.62 | 435,624 |
| 2021-04-01 | $67.47 | $69.99 | $67.00 | $69.92 | $69.92 | 360,874 |
| 2021-03-31 | $62.89 | $66.47 | $62.89 | $65.71 | $65.71 | 462,629 |
| 2021-03-30 | $60.37 | $62.43 | $60.19 | $62.27 | $62.27 | 302,653 |
| 2021-03-29 | $62.11 | $63.07 | $59.97 | $60.69 | $60.69 | 288,788 |
| 2021-03-26 | $59.22 | $63.20 | $58.53 | $63.04 | $63.04 | 244,081 |
| 2021-03-25 | $59.85 | $60.74 | $58.13 | $59.14 | $59.14 | 516,338 |
| 2021-03-24 | $60.18 | $62.27 | $60.18 | $61.37 | $61.37 | 583,285 |
| 2021-03-23 | $60.94 | $61.64 | $58.08 | $58.80 | $58.80 | 490,176 |
| 2021-03-22 | $60.65 | $62.76 | $60.41 | $61.69 | $61.69 | 501,977 |
| 2021-03-19 | $60.66 | $61.63 | $59.83 | $60.22 | $60.22 | 852,444 |
| 2021-03-18 | $65.39 | $65.77 | $60.22 | $60.33 | $60.33 | 571,402 |
| 2021-03-17 | $65.51 | $67.57 | $63.74 | $66.48 | $66.48 | 523,137 |
| 2021-03-16 | $65.59 | $67.77 | $64.45 | $66.12 | $66.12 | 427,554 |
| 2021-03-15 | $63.47 | $65.81 | $63.47 | $64.94 | $64.94 | 403,032 |
| 2021-03-12 | $63.30 | $65.35 | $61.74 | $63.97 | $63.97 | 401,274 |
| 2021-03-11 | $61.33 | $64.44 | $61.12 | $64.11 | $64.11 | 363,003 |
| 2021-03-10 | $61.00 | $62.09 | $59.90 | $60.50 | $60.50 | 292,267 |
| 2021-03-09 | $57.43 | $61.66 | $57.35 | $60.51 | $60.51 | 344,059 |
| 2021-03-08 | $56.16 | $57.00 | $54.74 | $55.70 | $55.70 | 743,849 |
| 2021-03-05 | $59.49 | $59.49 | $52.17 | $56.00 | $56.00 | 807,132 |
| 2021-03-04 | $62.94 | $63.50 | $57.43 | $57.99 | $57.99 | 551,656 |
| 2021-03-03 | $64.46 | $65.19 | $62.42 | $63.57 | $63.57 | 281,850 |
| 2021-03-02 | $65.75 | $65.97 | $63.91 | $64.04 | $64.04 | 399,122 |
| 2021-03-01 | $63.64 | $66.17 | $62.94 | $66.09 | $66.09 | 317,778 |
| 2021-02-26 | $62.16 | $63.48 | $59.75 | $62.46 | $62.46 | 449,981 |
| 2021-02-25 | $65.20 | $65.78 | $61.33 | $61.62 | $61.62 | 283,103 |
| 2021-02-24 | $62.18 | $65.85 | $61.78 | $65.65 | $65.65 | 352,601 |
| 2021-02-23 | $63.27 | $63.53 | $60.68 | $62.26 | $62.26 | 458,456 |
| 2021-02-22 | $65.43 | $66.95 | $63.88 | $64.32 | $64.32 | 327,516 |
| 2021-02-19 | $63.43 | $66.35 | $62.56 | $66.27 | $66.27 | 483,063 |
| 2021-02-18 | $63.64 | $64.16 | $62.26 | $62.84 | $62.84 | 369,751 |
| 2021-02-17 | $64.47 | $65.85 | $63.12 | $64.75 | $64.75 | 385,069 |
| 2021-02-16 | $63.64 | $64.80 | $62.03 | $64.61 | $64.61 | 656,020 |
| 2021-02-12 | $60.98 | $63.55 | $60.41 | $62.41 | $62.41 | 321,859 |
| 2021-02-11 | $59.39 | $61.69 | $59.23 | $61.33 | $61.33 | 482,534 |
| 2021-02-10 | $59.64 | $60.80 | $58.37 | $58.71 | $58.71 | 256,338 |
| 2021-02-09 | $60.24 | $61.13 | $58.85 | $59.12 | $59.12 | 236,940 |
| 2021-02-08 | $60.15 | $61.01 | $57.80 | $60.40 | $60.40 | 495,949 |
| 2021-02-05 | $63.28 | $64.00 | $59.07 | $59.95 | $59.95 | 670,990 |
| 2021-02-04 | $58.58 | $60.44 | $58.46 | $60.12 | $60.12 | 408,997 |
| 2021-02-03 | $59.95 | $60.59 | $57.91 | $58.46 | $58.46 | 262,611 |
| 2021-02-02 | $57.99 | $59.78 | $56.72 | $59.77 | $59.77 | 644,540 |
| 2021-02-01 | $54.97 | $57.15 | $54.75 | $57.12 | $57.12 | 718,216 |
| 2021-01-29 | $56.38 | $56.38 | $54.05 | $54.05 | $54.05 | 333,365 |
| 2021-01-28 | $55.94 | $57.03 | $54.93 | $56.36 | $56.36 | 437,162 |
| 2021-01-27 | $55.19 | $56.44 | $54.08 | $54.83 | $54.83 | 257,955 |
| 2021-01-26 | $58.26 | $58.26 | $55.90 | $56.85 | $56.85 | 246,077 |
| 2021-01-25 | $58.12 | $59.87 | $57.09 | $57.93 | $57.93 | 234,356 |
| 2021-01-22 | $56.57 | $57.85 | $56.57 | $57.79 | $57.79 | 232,501 |
| 2021-01-21 | $57.88 | $57.99 | $56.40 | $57.11 | $57.11 | 330,934 |
| 2021-01-20 | $58.73 | $58.90 | $56.81 | $57.73 | $57.73 | 186,263 |
| 2021-01-19 | $56.78 | $58.94 | $56.26 | $58.21 | $58.21 | 412,241 |
| 2021-01-15 | $56.07 | $57.06 | $55.38 | $55.65 | $55.65 | 242,949 |
| 2021-01-14 | $54.85 | $57.64 | $54.71 | $57.05 | $57.05 | 567,024 |
| 2021-01-13 | $54.27 | $54.70 | $53.38 | $54.08 | $54.08 | 202,099 |
| 2021-01-12 | $53.29 | $54.47 | $53.05 | $54.18 | $54.18 | 158,365 |
| 2021-01-11 | $50.64 | $53.17 | $50.52 | $53.07 | $53.07 | 193,328 |
| 2021-01-08 | $54.00 | $54.00 | $51.04 | $51.87 | $51.87 | 361,597 |
| 2021-01-07 | $51.25 | $53.14 | $51.25 | $52.98 | $52.98 | 308,799 |
| 2021-01-06 | $49.11 | $51.96 | $48.90 | $51.07 | $51.07 | 432,776 |
| 2021-01-05 | $47.45 | $49.48 | $47.45 | $48.75 | $48.75 | 216,270 |
| 2021-01-04 | $48.26 | $49.18 | $47.34 | $47.77 | $47.77 | 273,337 |
| 2020-12-31 | $48.00 | $48.27 | $47.20 | $47.55 | $47.55 | 227,038 |
| 2020-12-30 | $47.06 | $48.83 | $47.06 | $48.18 | $48.18 | 200,701 |
| 2020-12-29 | $48.40 | $48.40 | $46.46 | $46.73 | $46.73 | 152,802 |
| 2020-12-28 | $48.50 | $49.11 | $47.51 | $48.15 | $48.15 | 270,523 |
| 2020-12-24 | $45.95 | $48.38 | $45.95 | $48.02 | $48.02 | 172,339 |
| 2020-12-23 | $46.90 | $46.91 | $46.15 | $46.83 | $46.83 | 236,969 |
| 2020-12-22 | $47.60 | $48.15 | $46.78 | $46.87 | $46.87 | 122,615 |
| 2020-12-21 | $46.64 | $47.50 | $46.51 | $47.49 | $47.49 | 307,436 |
| 2020-12-18 | $47.39 | $48.49 | $46.86 | $47.34 | $47.34 | 1,172,610 |
| 2020-12-17 | $47.57 | $47.73 | $46.87 | $47.26 | $47.26 | 164,635 |
| 2020-12-16 | $47.17 | $47.58 | $46.07 | $47.31 | $47.31 | 526,589 |
| 2020-12-15 | $47.05 | $47.90 | $46.77 | $47.10 | $47.10 | 430,886 |
| 2020-12-14 | $47.18 | $47.65 | $46.06 | $46.50 | $46.50 | 332,707 |
| 2020-12-11 | $46.27 | $47.84 | $46.10 | $46.94 | $46.94 | 274,579 |
| 2020-12-10 | $45.27 | $46.87 | $45.11 | $46.64 | $46.64 | 355,068 |
| 2020-12-09 | $47.83 | $47.92 | $45.53 | $45.71 | $45.71 | 266,072 |
| 2020-12-08 | $47.16 | $48.01 | $46.54 | $47.53 | $47.53 | 209,437 |
| 2020-12-07 | $46.34 | $48.35 | $46.34 | $47.65 | $47.65 | 336,452 |
| 2020-12-04 | $45.10 | $46.38 | $45.06 | $46.22 | $46.22 | 178,623 |
| 2020-12-03 | $44.83 | $45.86 | $44.59 | $44.76 | $44.76 | 200,633 |
| 2020-12-02 | $44.91 | $45.22 | $44.48 | $44.55 | $44.55 | 252,063 |
| 2020-12-01 | $45.00 | $45.27 | $44.41 | $45.03 | $45.03 | 202,345 |
| 2020-11-30 | $44.66 | $44.85 | $43.79 | $44.21 | $44.21 | 251,822 |
| 2020-11-27 | $43.73 | $45.00 | $43.73 | $44.85 | $44.85 | 89,017 |
| 2020-11-25 | $44.29 | $44.59 | $42.97 | $43.69 | $43.69 | 172,353 |
| 2020-11-24 | $44.42 | $45.10 | $43.38 | $44.58 | $44.58 | 439,394 |
| 2020-11-23 | $42.28 | $43.15 | $40.47 | $43.11 | $43.11 | 216,814 |
| 2020-11-20 | $41.38 | $42.22 | $41.28 | $41.72 | $41.72 | 260,344 |
| 2020-11-19 | $41.73 | $41.84 | $41.00 | $41.54 | $41.54 | 235,274 |
| 2020-11-18 | $42.15 | $42.61 | $41.57 | $42.00 | $42.00 | 195,325 |
| 2020-11-17 | $42.07 | $42.20 | $41.42 | $42.10 | $42.10 | 266,864 |
| 2020-11-16 | $41.07 | $43.30 | $41.07 | $42.58 | $42.58 | 585,779 |
| 2020-11-13 | $40.00 | $40.62 | $39.97 | $40.49 | $40.49 | 204,705 |
| 2020-11-12 | $39.77 | $40.23 | $39.15 | $39.45 | $39.45 | 309,372 |
| 2020-11-11 | $39.95 | $40.55 | $39.82 | $40.13 | $40.13 | 171,066 |
| 2020-11-10 | $39.64 | $40.42 | $38.84 | $39.62 | $39.62 | 283,638 |
| 2020-11-09 | $39.20 | $40.70 | $38.76 | $39.64 | $39.64 | 363,050 |
| 2020-11-06 | $37.73 | $37.96 | $37.12 | $37.60 | $37.60 | 147,862 |
| 2020-11-05 | $36.29 | $37.64 | $36.10 | $37.51 | $37.51 | 439,168 |
| 2020-11-04 | $35.05 | $36.02 | $34.29 | $35.79 | $35.79 | 321,589 |
| 2020-11-03 | $34.40 | $36.09 | $33.89 | $34.83 | $34.83 | 410,767 |
| 2020-11-02 | $32.70 | $33.38 | $32.25 | $32.96 | $32.96 | 205,761 |
| 2020-10-30 | $32.69 | $32.72 | $31.67 | $32.07 | $32.07 | 164,863 |
| 2020-10-29 | $31.34 | $32.99 | $31.14 | $32.85 | $32.85 | 152,928 |
| 2020-10-28 | $31.47 | $31.74 | $30.65 | $31.48 | $31.48 | 222,990 |
| 2020-10-27 | $33.36 | $33.36 | $32.18 | $32.26 | $32.26 | 158,866 |
| 2020-10-26 | $33.76 | $33.89 | $32.88 | $33.25 | $33.25 | 186,486 |
| 2020-10-23 | $34.51 | $34.68 | $34.01 | $34.17 | $34.17 | 240,851 |
| 2020-10-22 | $34.32 | $34.47 | $33.47 | $34.43 | $34.43 | 181,960 |
| 2020-10-21 | $33.72 | $34.42 | $33.62 | $34.08 | $34.08 | 118,657 |
| 2020-10-20 | $33.92 | $34.08 | $33.35 | $33.56 | $33.56 | 105,655 |
| 2020-10-19 | $34.01 | $34.17 | $33.67 | $33.82 | $33.82 | 127,654 |
| 2020-10-16 | $34.14 | $34.24 | $33.47 | $34.01 | $34.01 | 164,108 |
| 2020-10-15 | $33.76 | $34.06 | $33.43 | $33.98 | $33.98 | 101,456 |
| 2020-10-14 | $35.54 | $35.60 | $34.16 | $34.28 | $34.28 | 107,225 |
| 2020-10-13 | $34.92 | $35.51 | $34.54 | $35.36 | $35.36 | 186,598 |
| 2020-10-12 | $34.69 | $35.27 | $34.50 | $35.12 | $35.12 | 190,186 |
| 2020-10-09 | $33.36 | $34.55 | $33.07 | $34.46 | $34.46 | 220,434 |
| 2020-10-08 | $31.92 | $32.90 | $31.62 | $32.88 | $32.88 | 192,502 |
| 2020-10-07 | $31.40 | $32.02 | $31.25 | $31.57 | $31.57 | 202,805 |
| 2020-10-06 | $31.22 | $31.86 | $30.90 | $30.99 | $30.99 | 224,750 |
| 2020-10-05 | $30.56 | $31.10 | $30.41 | $30.93 | $30.93 | 127,164 |
| 2020-10-02 | $30.21 | $30.70 | $30.15 | $30.29 | $30.29 | 181,567 |
| 2020-10-01 | $29.98 | $30.92 | $29.98 | $30.88 | $30.88 | 167,806 |
| 2020-09-30 | $30.06 | $30.53 | $29.60 | $29.78 | $29.78 | 325,129 |
| 2020-09-29 | $29.56 | $30.47 | $29.53 | $29.94 | $29.94 | 203,131 |
| 2020-09-28 | $29.11 | $29.80 | $29.01 | $29.76 | $29.76 | 205,626 |
| 2020-09-25 | $28.58 | $28.94 | $28.35 | $28.72 | $28.72 | 242,647 |
| 2020-09-24 | $28.40 | $29.05 | $28.25 | $28.72 | $28.72 | 334,191 |
| 2020-09-23 | $28.67 | $29.17 | $28.25 | $28.46 | $28.46 | 266,362 |
| 2020-09-22 | $29.19 | $29.22 | $28.32 | $28.89 | $28.89 | 348,916 |
| 2020-09-21 | $28.81 | $29.17 | $28.45 | $29.01 | $29.01 | 281,655 |
| 2020-09-18 | $29.70 | $30.16 | $29.05 | $29.50 | $29.50 | 628,914 |
| 2020-09-17 | $28.51 | $29.70 | $28.27 | $29.48 | $29.48 | 509,163 |
| 2020-09-16 | $29.13 | $29.55 | $28.85 | $29.09 | $29.09 | 197,547 |
| 2020-09-15 | $29.23 | $29.23 | $28.45 | $28.86 | $28.86 | 283,609 |
| 2020-09-14 | $28.80 | $29.27 | $28.60 | $29.00 | $29.00 | 381,744 |
| 2020-09-11 | $28.93 | $29.09 | $28.08 | $28.33 | $28.33 | 378,170 |
| 2020-09-10 | $29.68 | $29.80 | $28.61 | $28.70 | $28.70 | 263,813 |
| 2020-09-09 | $29.66 | $30.06 | $28.80 | $29.51 | $29.51 | 540,876 |
| 2020-09-08 | $30.18 | $30.50 | $28.90 | $29.25 | $29.25 | 646,348 |
| 2020-09-04 | $32.27 | $32.50 | $30.59 | $30.92 | $30.92 | 378,071 |
| 2020-09-03 | $32.93 | $32.93 | $31.52 | $32.16 | $32.16 | 499,586 |
| 2020-09-02 | $32.27 | $33.20 | $32.02 | $33.18 | $33.18 | 208,299 |
| 2020-09-01 | $31.21 | $32.12 | $31.02 | $32.06 | $32.06 | 243,711 |
| 2020-08-31 | $31.80 | $31.92 | $31.23 | $31.24 | $31.24 | 284,907 |
| 2020-08-28 | $31.97 | $32.15 | $31.65 | $32.02 | $32.02 | 131,887 |
| 2020-08-27 | $32.62 | $32.66 | $31.22 | $31.68 | $31.68 | 328,219 |
| 2020-08-26 | $32.61 | $32.61 | $32.18 | $32.25 | $32.25 | 206,168 |
| 2020-08-25 | $32.42 | $32.81 | $31.97 | $32.56 | $32.56 | 326,118 |
| 2020-08-24 | $32.84 | $32.95 | $32.08 | $32.37 | $32.37 | 183,042 |
| 2020-08-21 | $32.46 | $32.78 | $32.22 | $32.54 | $32.54 | 225,164 |
| 2020-08-20 | $33.42 | $33.49 | $32.13 | $32.62 | $32.62 | 260,096 |
| 2020-08-19 | $34.96 | $35.35 | $33.91 | $33.98 | $33.98 | 236,818 |
| 2020-08-18 | $36.21 | $36.52 | $34.65 | $34.85 | $34.85 | 256,695 |
| 2020-08-17 | $35.44 | $36.61 | $35.05 | $36.35 | $36.35 | 347,540 |
| 2020-08-14 | $34.72 | $35.17 | $34.65 | $34.98 | $34.98 | 200,130 |
| 2020-08-13 | $35.03 | $35.14 | $34.45 | $34.72 | $34.72 | 241,003 |
| 2020-08-12 | $34.54 | $35.36 | $34.18 | $35.14 | $35.14 | 253,498 |
| 2020-08-11 | $34.34 | $34.79 | $33.95 | $34.01 | $34.01 | 225,379 |
| 2020-08-10 | $35.35 | $35.39 | $33.88 | $33.98 | $33.98 | 325,234 |
| 2020-08-07 | $36.38 | $36.94 | $34.56 | $35.13 | $35.13 | 311,919 |
| 2020-08-06 | $39.00 | $39.13 | $36.33 | $36.36 | $36.36 | 318,966 |
| 2020-08-05 | $35.86 | $38.79 | $34.84 | $38.61 | $38.61 | 817,970 |
| 2020-08-04 | $37.94 | $39.31 | $37.94 | $38.67 | $38.67 | 455,547 |
| 2020-08-03 | $37.99 | $39.47 | $37.83 | $39.29 | $39.29 | 318,362 |
| 2020-07-31 | $37.69 | $37.84 | $36.71 | $37.82 | $37.82 | 282,803 |
| 2020-07-30 | $35.44 | $37.71 | $35.44 | $37.63 | $37.63 | 368,702 |
| 2020-07-29 | $35.23 | $36.27 | $34.96 | $36.06 | $36.06 | 235,330 |
| 2020-07-28 | $35.57 | $35.84 | $35.06 | $35.09 | $35.09 | 296,343 |
| 2020-07-27 | $34.69 | $35.95 | $34.69 | $35.86 | $35.86 | 193,371 |
| 2020-07-24 | $36.52 | $36.52 | $34.52 | $34.57 | $34.57 | 254,571 |
| 2020-07-23 | $35.59 | $37.20 | $35.48 | $36.58 | $36.58 | 404,308 |
| 2020-07-22 | $35.49 | $35.97 | $35.37 | $35.83 | $35.83 | 170,117 |
| 2020-07-21 | $36.00 | $36.20 | $35.36 | $35.65 | $35.65 | 261,846 |
| 2020-07-20 | $34.26 | $35.61 | $34.21 | $35.50 | $35.50 | 146,563 |
| 2020-07-17 | $33.99 | $34.88 | $33.79 | $34.65 | $34.65 | 207,600 |
| 2020-07-16 | $33.90 | $34.03 | $33.51 | $33.94 | $33.94 | 233,800 |
| 2020-07-15 | $35.43 | $35.43 | $34.12 | $34.57 | $34.57 | 309,700 |
| 2020-07-14 | $34.07 | $34.77 | $33.50 | $34.75 | $34.75 | 211,400 |
| 2020-07-13 | $35.74 | $36.19 | $34.35 | $34.38 | $34.38 | 319,400 |
| 2020-07-10 | $35.73 | $35.73 | $35.07 | $35.43 | $35.43 | 315,400 |
| 2020-07-09 | $35.30 | $35.70 | $34.85 | $35.52 | $35.52 | 203,000 |
| 2020-07-08 | $34.98 | $35.42 | $34.82 | $35.32 | $35.32 | 240,600 |
| 2020-07-07 | $34.76 | $35.21 | $34.52 | $35.02 | $35.02 | 432,100 |
| 2020-07-06 | $34.75 | $35.37 | $34.64 | $35.10 | $35.10 | 339,300 |
| 2020-07-02 | $33.66 | $34.23 | $33.24 | $34.11 | $34.11 | 234,800 |
| 2020-07-01 | $33.98 | $34.10 | $32.71 | $32.75 | $32.75 | 255,600 |
| 2020-06-30 | $33.40 | $34.18 | $33.40 | $34.04 | $34.04 | 345,700 |
| 2020-06-29 | $33.43 | $34.17 | $33.17 | $33.69 | $33.69 | 298,300 |
| 2020-06-26 | $34.09 | $34.45 | $32.46 | $33.00 | $33.00 | 945,986 |
| 2020-06-25 | $33.07 | $34.49 | $32.86 | $34.45 | $34.45 | 328,667 |
| 2020-06-24 | $33.50 | $33.68 | $32.76 | $33.28 | $33.28 | 541,650 |
| 2020-06-23 | $34.20 | $34.20 | $33.35 | $33.58 | $33.58 | 369,764 |
| 2020-06-22 | $33.86 | $34.03 | $33.03 | $33.83 | $33.83 | 289,998 |
| 2020-06-19 | $34.73 | $34.96 | $33.71 | $33.95 | $33.95 | 1,051,001 |
| 2020-06-18 | $34.42 | $34.63 | $33.93 | $34.23 | $34.23 | 259,360 |
| 2020-06-17 | $34.70 | $35.25 | $34.40 | $34.82 | $34.82 | 303,895 |
| 2020-06-16 | $35.34 | $36.24 | $34.59 | $34.98 | $34.98 | 316,890 |
| 2020-06-15 | $32.26 | $33.91 | $32.26 | $33.87 | $33.87 | 292,706 |
| 2020-06-12 | $34.06 | $34.16 | $32.39 | $33.54 | $33.54 | 487,996 |
| 2020-06-11 | $33.84 | $34.45 | $32.19 | $32.76 | $32.76 | 527,207 |
| 2020-06-10 | $36.27 | $36.39 | $34.97 | $35.25 | $35.25 | 474,553 |
| 2020-06-09 | $35.15 | $36.32 | $34.84 | $35.98 | $35.98 | 554,023 |
| 2020-06-08 | $34.93 | $35.56 | $34.13 | $34.47 | $34.47 | 321,062 |
| 2020-06-05 | $34.81 | $35.89 | $34.77 | $35.03 | $35.03 | 421,682 |
| 2020-06-04 | $32.29 | $35.07 | $32.20 | $34.40 | $34.40 | 403,492 |
| 2020-06-03 | $31.41 | $33.40 | $31.41 | $32.63 | $32.63 | 557,323 |
| 2020-06-02 | $31.47 | $31.47 | $30.18 | $30.84 | $30.84 | 195,303 |
| 2020-06-01 | $31.41 | $31.62 | $30.62 | $31.20 | $31.20 | 284,434 |
| 2020-05-29 | $31.38 | $31.70 | $30.30 | $31.08 | $31.08 | 478,401 |
| 2020-05-28 | $33.36 | $33.42 | $31.49 | $31.66 | $31.66 | 207,653 |
| 2020-05-27 | $32.92 | $33.12 | $30.90 | $33.05 | $33.05 | 224,480 |
| 2020-05-26 | $33.01 | $33.45 | $32.48 | $32.55 | $32.55 | 422,627 |
| 2020-05-22 | $32.27 | $32.44 | $31.30 | $31.79 | $31.79 | 162,677 |
| 2020-05-21 | $33.40 | $33.55 | $31.97 | $32.08 | $32.08 | 191,049 |
| 2020-05-20 | $33.49 | $34.04 | $32.83 | $33.58 | $33.58 | 254,778 |
| 2020-05-19 | $32.59 | $33.39 | $32.59 | $32.66 | $32.66 | 272,671 |
| 2020-05-18 | $31.88 | $33.15 | $31.88 | $32.81 | $32.81 | 334,311 |
| 2020-05-15 | $31.14 | $31.22 | $30.33 | $30.79 | $30.79 | 336,075 |
| 2020-05-14 | $29.86 | $31.67 | $28.91 | $31.67 | $31.67 | 344,126 |
| 2020-05-13 | $31.05 | $31.15 | $29.63 | $30.38 | $30.38 | 358,920 |
| 2020-05-12 | $32.30 | $33.04 | $31.34 | $31.34 | $31.34 | 427,254 |
| 2020-05-11 | $32.52 | $32.74 | $31.66 | $32.26 | $32.26 | 361,958 |
| 2020-05-08 | $32.09 | $33.30 | $31.72 | $33.28 | $33.28 | 365,288 |
| 2020-05-07 | $31.37 | $31.83 | $31.00 | $31.57 | $31.57 | 276,474 |
| 2020-05-06 | $32.64 | $32.80 | $30.46 | $30.72 | $30.72 | 403,918 |
| 2020-05-05 | $31.12 | $32.20 | $30.76 | $31.09 | $31.09 | 528,467 |
| 2020-05-04 | $30.35 | $30.84 | $29.86 | $30.45 | $30.45 | 285,979 |
| 2020-05-01 | $31.58 | $31.98 | $29.95 | $30.52 | $30.52 | 413,503 |
| 2020-04-30 | $35.25 | $35.68 | $32.34 | $32.46 | $32.46 | 304,702 |
| 2020-04-29 | $34.40 | $36.47 | $33.70 | $35.94 | $35.94 | 673,905 |
| 2020-04-28 | $34.31 | $34.39 | $33.50 | $33.64 | $33.64 | 265,795 |
| 2020-04-27 | $32.74 | $33.64 | $32.45 | $33.36 | $33.36 | 242,981 |
| 2020-04-24 | $32.21 | $32.63 | $31.06 | $32.44 | $32.44 | 199,383 |
| 2020-04-23 | $32.68 | $33.09 | $31.75 | $31.90 | $31.90 | 218,432 |
| 2020-04-22 | $31.21 | $33.17 | $31.09 | $32.71 | $32.71 | 230,271 |
| 2020-04-21 | $31.63 | $32.12 | $30.50 | $30.90 | $30.90 | 188,420 |
| 2020-04-20 | $33.08 | $33.62 | $32.40 | $32.52 | $32.52 | 164,851 |
| 2020-04-17 | $34.02 | $34.21 | $33.03 | $33.89 | $33.89 | 257,643 |
| 2020-04-16 | $31.57 | $33.58 | $31.57 | $33.03 | $33.03 | 442,882 |
| 2020-04-15 | $31.43 | $32.14 | $30.85 | $31.69 | $31.69 | 225,356 |
| 2020-04-14 | $31.98 | $33.18 | $31.56 | $32.83 | $32.83 | 200,556 |
| 2020-04-13 | $32.04 | $32.04 | $30.43 | $31.18 | $31.18 | 416,655 |
| 2020-04-09 | $32.46 | $33.13 | $31.72 | $32.11 | $32.11 | 319,402 |
| 2020-04-08 | $31.13 | $32.41 | $30.69 | $32.00 | $32.00 | 348,219 |
| 2020-04-07 | $31.34 | $32.00 | $30.20 | $31.13 | $31.13 | 275,981 |
| 2020-04-06 | $29.27 | $30.63 | $28.30 | $30.49 | $30.49 | 339,566 |
| 2020-04-03 | $27.41 | $28.02 | $26.85 | $27.90 | $27.90 | 561,432 |
| 2020-04-02 | $27.40 | $28.12 | $26.41 | $27.91 | $27.91 | 579,948 |
| 2020-04-01 | $28.06 | $29.60 | $27.95 | $28.66 | $28.66 | 469,883 |
| 2020-03-31 | $29.84 | $30.21 | $29.16 | $29.67 | $29.67 | 515,132 |
| 2020-03-30 | $29.23 | $30.28 | $28.46 | $29.83 | $29.83 | 421,862 |
| 2020-03-27 | $29.13 | $29.97 | $28.49 | $28.52 | $28.52 | 396,231 |
| 2020-03-26 | $29.24 | $32.10 | $29.24 | $30.50 | $30.50 | 608,120 |
| 2020-03-25 | $27.81 | $30.50 | $26.79 | $29.48 | $29.48 | 701,521 |
| 2020-03-24 | $25.04 | $28.40 | $25.04 | $27.94 | $27.94 | 519,387 |
| 2020-03-23 | $21.94 | $24.87 | $21.13 | $24.04 | $24.04 | 813,825 |
| 2020-03-20 | $21.84 | $24.41 | $21.17 | $21.53 | $21.53 | 661,067 |
| 2020-03-19 | $20.80 | $23.69 | $20.44 | $21.54 | $21.54 | 562,019 |
| 2020-03-18 | $26.31 | $27.70 | $20.32 | $20.82 | $20.82 | 513,743 |
| 2020-03-17 | $25.92 | $29.00 | $24.31 | $28.33 | $28.33 | 720,050 |
| 2020-03-16 | $24.60 | $26.96 | $24.09 | $25.43 | $25.43 | 408,908 |
| 2020-03-13 | $26.03 | $28.05 | $24.75 | $27.98 | $27.98 | 644,064 |
| 2020-03-12 | $24.84 | $26.99 | $24.02 | $24.77 | $24.77 | 452,916 |
| 2020-03-11 | $28.34 | $28.80 | $26.63 | $27.16 | $27.16 | 288,999 |
| 2020-03-10 | $29.38 | $29.83 | $28.29 | $29.34 | $29.34 | 418,569 |
| 2020-03-09 | $29.52 | $30.42 | $28.30 | $28.43 | $28.43 | 380,892 |
| 2020-03-06 | $31.55 | $32.67 | $30.68 | $31.54 | $31.54 | 302,486 |
| 2020-03-05 | $32.00 | $32.96 | $31.92 | $32.55 | $32.55 | 304,974 |
| 2020-03-04 | $31.68 | $32.98 | $30.86 | $32.94 | $32.94 | 402,062 |
| 2020-03-03 | $31.70 | $33.11 | $31.06 | $31.24 | $31.24 | 304,345 |
| 2020-03-02 | $30.96 | $31.89 | $30.37 | $31.73 | $31.73 | 406,060 |
| 2020-02-28 | $30.00 | $31.37 | $29.71 | $30.57 | $30.57 | 662,591 |
| 2020-02-27 | $32.23 | $32.61 | $31.30 | $31.31 | $31.31 | 380,746 |
| 2020-02-26 | $33.31 | $34.28 | $33.10 | $33.16 | $33.16 | 253,805 |
| 2020-02-25 | $35.35 | $35.35 | $33.19 | $33.26 | $33.26 | 256,695 |
| 2020-02-24 | $35.90 | $35.97 | $34.44 | $34.88 | $34.88 | 284,204 |
| 2020-02-21 | $38.00 | $38.00 | $36.89 | $37.18 | $37.18 | 205,257 |
| 2020-02-20 | $38.24 | $38.71 | $37.69 | $38.18 | $38.18 | 133,776 |
| 2020-02-19 | $38.94 | $39.34 | $38.28 | $38.51 | $38.51 | 148,947 |
| 2020-02-18 | $39.33 | $39.48 | $38.44 | $38.70 | $38.70 | 293,032 |
| 2020-02-14 | $39.21 | $39.85 | $39.05 | $39.63 | $39.63 | 238,213 |
| 2020-02-13 | $38.91 | $39.36 | $38.58 | $39.27 | $39.27 | 252,885 |
| 2020-02-12 | $38.87 | $39.26 | $38.72 | $39.05 | $39.05 | 323,819 |
| 2020-02-11 | $37.85 | $38.88 | $37.80 | $38.71 | $38.71 | 183,899 |
| 2020-02-10 | $37.86 | $38.23 | $36.84 | $37.80 | $37.80 | 311,818 |
| 2020-02-07 | $42.50 | $42.50 | $38.00 | $38.45 | $38.45 | 670,671 |
| 2020-02-06 | $41.26 | $41.66 | $40.63 | $41.47 | $41.47 | 361,981 |
| 2020-02-05 | $40.07 | $41.22 | $39.67 | $41.08 | $41.08 | 259,466 |
| 2020-02-04 | $38.89 | $40.17 | $38.43 | $39.98 | $39.98 | 274,834 |
| 2020-02-03 | $38.07 | $38.47 | $37.91 | $38.24 | $38.24 | 330,302 |
| 2020-01-31 | $37.90 | $38.07 | $37.46 | $37.94 | $37.94 | 533,934 |
| 2020-01-30 | $37.69 | $38.31 | $37.49 | $38.25 | $38.25 | 200,897 |
| 2020-01-29 | $38.66 | $38.66 | $37.92 | $37.94 | $37.94 | 175,384 |
| 2020-01-28 | $38.35 | $38.67 | $37.84 | $38.63 | $38.63 | 176,665 |
| 2020-01-27 | $37.66 | $38.31 | $37.37 | $38.02 | $38.02 | 266,097 |
| 2020-01-24 | $39.58 | $39.73 | $38.27 | $38.55 | $38.55 | 271,205 |
| 2020-01-23 | $38.96 | $39.28 | $38.17 | $39.26 | $39.26 | 233,797 |
| 2020-01-22 | $39.61 | $39.83 | $38.77 | $38.96 | $38.96 | 281,770 |
| 2020-01-21 | $39.89 | $39.98 | $38.17 | $39.50 | $39.50 | 329,665 |
| 2020-01-17 | $40.21 | $40.54 | $39.68 | $40.15 | $40.15 | 345,109 |
| 2020-01-16 | $38.38 | $40.28 | $38.12 | $40.13 | $40.13 | 446,492 |
| 2020-01-15 | $38.02 | $38.19 | $37.56 | $37.93 | $37.93 | 221,233 |
| 2020-01-14 | $36.72 | $38.13 | $36.45 | $38.08 | $38.08 | 288,734 |
| 2020-01-13 | $36.59 | $36.64 | $36.29 | $36.54 | $36.54 | 164,468 |
| 2020-01-10 | $36.64 | $36.78 | $36.20 | $36.48 | $36.48 | 149,199 |
| 2020-01-09 | $37.06 | $37.24 | $36.37 | $36.64 | $36.64 | 199,317 |
| 2020-01-08 | $36.27 | $36.89 | $36.07 | $36.76 | $36.76 | 292,488 |
| 2020-01-07 | $35.64 | $36.31 | $34.79 | $36.15 | $36.15 | 286,192 |
| 2020-01-06 | $36.00 | $36.27 | $35.59 | $35.94 | $35.94 | 348,612 |
| 2020-01-03 | $36.45 | $36.84 | $36.12 | $36.51 | $36.51 | 491,589 |
| 2020-01-02 | $36.54 | $37.29 | $36.54 | $37.03 | $37.03 | 339,009 |
| 2019-12-31 | $36.19 | $36.71 | $36.19 | $36.54 | $36.54 | 210,782 |
| 2019-12-30 | $36.36 | $36.75 | $35.99 | $36.42 | $36.42 | 217,365 |
| 2019-12-27 | $36.32 | $36.50 | $35.86 | $36.31 | $36.31 | 155,330 |
| 2019-12-26 | $36.62 | $36.75 | $36.15 | $36.29 | $36.29 | 102,892 |
| 2019-12-24 | $36.83 | $36.83 | $36.27 | $36.42 | $36.42 | 99,612 |
| 2019-12-23 | $36.25 | $36.82 | $35.98 | $36.78 | $36.78 | 242,087 |
| 2019-12-20 | $35.75 | $36.33 | $35.30 | $36.25 | $36.25 | 1,016,850 |
| 2019-12-19 | $35.29 | $35.49 | $34.89 | $35.44 | $35.44 | 138,647 |
| 2019-12-18 | $34.97 | $35.76 | $34.89 | $35.13 | $35.13 | 419,317 |
| 2019-12-17 | $34.76 | $35.06 | $34.28 | $34.97 | $34.97 | 304,744 |
| 2019-12-16 | $34.99 | $34.99 | $34.39 | $34.55 | $34.55 | 243,381 |
| 2019-12-13 | $34.05 | $34.79 | $33.86 | $34.67 | $34.67 | 449,653 |
| 2019-12-12 | $33.65 | $34.55 | $33.65 | $34.25 | $34.25 | 345,227 |
| 2019-12-11 | $32.91 | $33.56 | $32.70 | $33.53 | $33.53 | 187,631 |
| 2019-12-10 | $32.37 | $33.09 | $32.37 | $32.91 | $32.91 | 184,233 |
| 2019-12-09 | $33.00 | $33.01 | $32.31 | $32.44 | $32.44 | 283,766 |
| 2019-12-06 | $32.18 | $33.06 | $32.10 | $33.05 | $33.05 | 439,148 |
| 2019-12-05 | $32.07 | $32.22 | $31.82 | $31.97 | $31.97 | 336,796 |
| 2019-12-04 | $32.16 | $32.34 | $31.81 | $32.07 | $32.07 | 215,394 |
| 2019-12-03 | $31.70 | $32.25 | $31.34 | $31.99 | $31.99 | 223,787 |
| 2019-12-02 | $33.32 | $33.32 | $31.78 | $32.13 | $32.13 | 254,963 |
| 2019-11-29 | $33.29 | $33.71 | $33.11 | $33.56 | $33.56 | 100,513 |
| 2019-11-27 | $33.75 | $33.82 | $33.24 | $33.58 | $33.58 | 286,357 |
| 2019-11-26 | $33.90 | $33.90 | $33.08 | $33.70 | $33.70 | 307,780 |
| 2019-11-25 | $32.92 | $33.91 | $32.87 | $33.69 | $33.69 | 305,239 |
| 2019-11-22 | $33.87 | $33.97 | $32.34 | $32.70 | $32.70 | 312,111 |
| 2019-11-21 | $34.68 | $34.75 | $33.46 | $33.80 | $33.80 | 435,448 |
| 2019-11-20 | $34.72 | $34.97 | $34.48 | $34.68 | $34.68 | 342,129 |
| 2019-11-19 | $35.40 | $35.54 | $34.25 | $35.10 | $35.10 | 334,845 |
| 2019-11-18 | $35.20 | $35.75 | $34.88 | $35.55 | $35.55 | 367,473 |
| 2019-11-15 | $34.51 | $35.53 | $34.51 | $35.34 | $35.34 | 361,132 |
| 2019-11-14 | $34.21 | $34.43 | $33.51 | $34.33 | $34.33 | 356,076 |
| 2019-11-13 | $34.52 | $34.72 | $34.15 | $34.27 | $34.27 | 215,518 |
| 2019-11-12 | $34.35 | $35.02 | $34.35 | $34.70 | $34.70 | 295,681 |
| 2019-11-11 | $34.30 | $35.06 | $34.11 | $34.39 | $34.39 | 404,940 |
| 2019-11-08 | $33.71 | $35.64 | $31.61 | $34.82 | $34.82 | 719,140 |
| 2019-11-07 | $34.30 | $35.44 | $34.20 | $35.07 | $35.07 | 370,119 |
| 2019-11-06 | $33.98 | $33.98 | $32.54 | $33.71 | $33.71 | 250,968 |
| 2019-11-05 | $32.95 | $34.00 | $32.66 | $33.86 | $33.86 | 310,950 |
| 2019-11-04 | $33.45 | $33.68 | $32.57 | $32.95 | $32.95 | 423,670 |
| 2019-11-01 | $32.19 | $32.97 | $32.07 | $32.93 | $32.93 | 633,125 |
| 2019-10-31 | $32.29 | $32.38 | $31.60 | $32.20 | $32.20 | 474,415 |
| 2019-10-30 | $33.63 | $33.74 | $31.57 | $32.52 | $32.52 | 605,236 |
| 2019-10-29 | $34.57 | $35.39 | $33.55 | $33.58 | $33.58 | 687,235 |
| 2019-10-28 | $36.50 | $36.50 | $34.60 | $34.92 | $34.92 | 179,267 |
| 2019-10-25 | $35.61 | $36.60 | $35.19 | $35.33 | $35.33 | 1,166,831 |
| 2019-10-24 | $34.18 | $36.06 | $34.18 | $35.62 | $35.62 | 327,963 |
| 2019-10-23 | $33.91 | $34.47 | $33.66 | $33.75 | $33.75 | 169,255 |
| 2019-10-22 | $33.92 | $34.27 | $33.51 | $34.03 | $34.03 | 110,144 |
| 2019-10-21 | $33.57 | $34.55 | $33.57 | $33.93 | $33.93 | 102,362 |
| 2019-10-18 | $33.65 | $33.97 | $33.09 | $33.28 | $33.28 | 199,888 |
| 2019-10-17 | $33.61 | $34.32 | $33.59 | $33.85 | $33.85 | 198,824 |
| 2019-10-16 | $33.16 | $33.77 | $32.74 | $33.45 | $33.45 | 106,325 |
| 2019-10-15 | $32.87 | $33.52 | $32.67 | $33.41 | $33.41 | 86,907 |
| 2019-10-14 | $32.92 | $32.99 | $32.26 | $32.68 | $32.68 | 106,565 |
| 2019-10-11 | $33.09 | $33.73 | $32.91 | $32.91 | $32.91 | 155,727 |
| 2019-10-10 | $32.76 | $33.15 | $32.27 | $32.62 | $32.62 | 150,918 |
| 2019-10-09 | $32.23 | $32.88 | $32.14 | $32.63 | $32.63 | 128,616 |
| 2019-10-08 | $32.78 | $33.02 | $32.01 | $32.08 | $32.08 | 138,646 |
| 2019-10-07 | $33.14 | $33.55 | $32.91 | $33.13 | $33.13 | 137,435 |
| 2019-10-04 | $32.41 | $33.15 | $32.36 | $33.15 | $33.15 | 116,620 |
| 2019-10-03 | $32.29 | $32.61 | $31.38 | $32.27 | $32.27 | 181,962 |
| 2019-10-02 | $32.30 | $32.74 | $32.04 | $32.48 | $32.48 | 194,990 |
| 2019-10-01 | $32.76 | $33.65 | $32.16 | $32.65 | $32.65 | 161,647 |
| 2019-09-30 | $32.41 | $32.97 | $32.26 | $32.62 | $32.62 | 186,867 |
| 2019-09-27 | $32.66 | $32.66 | $31.76 | $32.38 | $32.38 | 190,781 |
| 2019-09-26 | $32.75 | $32.79 | $32.22 | $32.64 | $32.64 | 113,981 |
| 2019-09-25 | $32.68 | $33.12 | $32.22 | $32.77 | $32.77 | 139,169 |
| 2019-09-24 | $32.75 | $33.22 | $32.20 | $32.80 | $32.80 | 306,713 |
| 2019-09-23 | $31.85 | $32.91 | $31.62 | $32.72 | $32.72 | 230,137 |
| 2019-09-20 | $32.07 | $32.17 | $31.55 | $31.83 | $31.83 | 542,423 |
| 2019-09-19 | $32.00 | $32.62 | $31.93 | $32.10 | $32.10 | 267,566 |
| 2019-09-18 | $31.92 | $32.04 | $31.58 | $32.00 | $32.00 | 242,574 |
| 2019-09-17 | $31.48 | $32.00 | $31.16 | $31.97 | $31.97 | 148,337 |
| 2019-09-16 | $30.65 | $31.70 | $30.64 | $31.56 | $31.56 | 177,648 |
| 2019-09-13 | $31.29 | $31.35 | $30.60 | $30.86 | $30.86 | 302,394 |
| 2019-09-12 | $30.88 | $31.50 | $30.19 | $31.41 | $31.41 | 254,774 |
| 2019-09-11 | $29.57 | $30.91 | $29.35 | $30.81 | $30.81 | 239,001 |
| 2019-09-10 | $28.77 | $29.43 | $28.53 | $29.36 | $29.36 | 223,242 |
| 2019-09-09 | $28.21 | $28.91 | $28.17 | $28.87 | $28.87 | 219,226 |
| 2019-09-06 | $28.39 | $28.42 | $27.87 | $28.00 | $28.00 | 172,361 |
| 2019-09-05 | $28.08 | $29.17 | $27.94 | $28.33 | $28.33 | 166,648 |
| 2019-09-04 | $27.55 | $28.14 | $27.55 | $27.83 | $27.83 | 101,599 |
| 2019-09-03 | $27.09 | $27.52 | $26.95 | $27.32 | $27.32 | 161,590 |
| 2019-08-30 | $28.11 | $28.11 | $26.82 | $27.29 | $27.29 | 197,679 |
| 2019-08-29 | $27.38 | $28.08 | $27.33 | $27.86 | $27.86 | 200,494 |
| 2019-08-28 | $26.92 | $27.35 | $26.51 | $26.99 | $26.99 | 117,464 |
| 2019-08-27 | $27.59 | $27.59 | $26.64 | $27.09 | $27.09 | 125,510 |
| 2019-08-26 | $28.15 | $28.15 | $27.25 | $27.34 | $27.34 | 135,799 |
| 2019-08-23 | $28.61 | $28.61 | $27.32 | $27.68 | $27.68 | 167,130 |
| 2019-08-22 | $28.99 | $29.11 | $28.42 | $28.95 | $28.95 | 122,698 |
| 2019-08-21 | $28.49 | $28.95 | $28.03 | $28.93 | $28.93 | 152,275 |
| 2019-08-20 | $28.92 | $29.10 | $28.31 | $28.34 | $28.34 | 147,509 |
| 2019-08-19 | $28.92 | $29.07 | $28.53 | $28.93 | $28.93 | 166,643 |
| 2019-08-16 | $28.01 | $28.46 | $27.79 | $28.45 | $28.45 | 151,383 |
| 2019-08-15 | $28.14 | $28.16 | $27.29 | $27.81 | $27.81 | 203,304 |
| 2019-08-14 | $28.04 | $28.41 | $27.66 | $28.12 | $28.12 | 236,417 |
| 2019-08-13 | $28.15 | $28.94 | $28.15 | $28.41 | $28.41 | 80,543 |
| 2019-08-12 | $28.01 | $28.47 | $27.97 | $28.14 | $28.14 | 186,754 |
| 2019-08-09 | $28.36 | $28.41 | $27.80 | $28.25 | $28.25 | 198,928 |
| 2019-08-08 | $28.82 | $28.97 | $28.39 | $28.48 | $28.48 | 215,313 |
| 2019-08-07 | $28.51 | $29.11 | $28.15 | $28.59 | $28.59 | 210,969 |
| 2019-08-06 | $29.70 | $29.97 | $28.60 | $28.84 | $28.84 | 211,381 |
| 2019-08-05 | $30.05 | $30.47 | $29.02 | $29.41 | $29.41 | 234,147 |
| 2019-08-02 | $30.69 | $31.04 | $30.27 | $30.83 | $30.83 | 246,900 |
| 2019-08-01 | $32.87 | $32.87 | $30.63 | $30.84 | $30.84 | 371,053 |
| 2019-07-31 | $32.66 | $34.23 | $30.59 | $31.38 | $31.38 | 1,034,996 |
| 2019-07-30 | $34.75 | $35.97 | $34.74 | $35.75 | $35.75 | 274,083 |
| 2019-07-29 | $35.08 | $35.32 | $34.87 | $35.10 | $35.10 | 150,108 |
| 2019-07-26 | $35.33 | $35.40 | $34.64 | $35.20 | $35.20 | 127,401 |
| 2019-07-25 | $35.87 | $36.38 | $35.11 | $35.14 | $35.14 | 302,963 |
| 2019-07-24 | $34.76 | $36.25 | $34.76 | $36.13 | $36.13 | 262,299 |
| 2019-07-23 | $34.36 | $34.59 | $34.15 | $34.52 | $34.52 | 115,099 |
| 2019-07-22 | $33.65 | $34.88 | $33.65 | $34.22 | $34.22 | 139,336 |
| 2019-07-19 | $33.45 | $33.90 | $33.08 | $33.63 | $33.63 | 173,465 |
| 2019-07-18 | $33.13 | $34.15 | $33.10 | $33.49 | $33.49 | 176,521 |
| 2019-07-17 | $33.06 | $33.25 | $32.55 | $33.08 | $33.08 | 165,323 |
| 2019-07-16 | $33.90 | $33.90 | $33.12 | $33.12 | $33.12 | 151,114 |
| 2019-07-15 | $33.59 | $34.10 | $33.30 | $33.93 | $33.93 | 165,531 |
| 2019-07-12 | $33.38 | $33.82 | $33.28 | $33.59 | $33.59 | 136,553 |
| 2019-07-11 | $33.71 | $33.71 | $33.04 | $33.28 | $33.28 | 164,771 |
| 2019-07-10 | $33.79 | $34.43 | $33.55 | $33.58 | $33.58 | 154,846 |
| 2019-07-09 | $33.13 | $33.65 | $32.84 | $33.61 | $33.61 | 160,295 |
| 2019-07-08 | $33.49 | $33.86 | $33.10 | $33.35 | $33.35 | 142,522 |
| 2019-07-05 | $33.70 | $33.93 | $33.24 | $33.79 | $33.79 | 88,337 |
| 2019-07-03 | $34.46 | $34.61 | $33.39 | $34.05 | $34.05 | 109,218 |
| 2019-07-02 | $35.23 | $35.23 | $34.15 | $34.52 | $34.52 | 155,392 |
| 2019-07-01 | $35.27 | $35.50 | $35.02 | $35.27 | $35.27 | 297,535 |
| 2019-06-28 | $35.18 | $35.70 | $34.08 | $34.71 | $34.71 | 1,197,134 |
| 2019-06-27 | $33.80 | $35.81 | $33.79 | $35.45 | $35.45 | 680,218 |
| 2019-06-26 | $33.92 | $34.33 | $33.66 | $33.82 | $33.82 | 213,329 |
| 2019-06-25 | $34.53 | $34.60 | $33.38 | $33.51 | $33.51 | 424,234 |
| 2019-06-24 | $33.99 | $35.78 | $33.38 | $34.31 | $34.31 | 990,264 |
| 2019-06-21 | $33.91 | $34.94 | $33.08 | $33.77 | $33.77 | 1,004,354 |
| 2019-06-20 | $34.15 | $34.34 | $33.67 | $34.09 | $34.09 | 109,002 |
| 2019-06-19 | $33.97 | $34.03 | $33.20 | $33.67 | $33.67 | 221,792 |
| 2019-06-18 | $32.91 | $34.16 | $32.81 | $33.55 | $33.55 | 265,433 |
| 2019-06-17 | $32.74 | $33.01 | $32.31 | $32.55 | $32.55 | 217,886 |
| 2019-06-14 | $32.17 | $32.89 | $31.97 | $32.80 | $32.80 | 178,081 |
| 2019-06-13 | $32.53 | $33.12 | $32.25 | $32.65 | $32.65 | 248,086 |
| 2019-06-12 | $32.37 | $32.54 | $31.86 | $32.47 | $32.47 | 192,474 |
| 2019-06-11 | $33.02 | $33.11 | $32.16 | $32.60 | $32.60 | 168,778 |
| 2019-06-10 | $32.00 | $32.98 | $32.00 | $32.65 | $32.65 | 156,850 |
| 2019-06-07 | $31.19 | $32.07 | $31.19 | $31.85 | $31.85 | 168,178 |
| 2019-06-06 | $30.48 | $31.06 | $30.29 | $31.01 | $31.01 | 241,361 |
| 2019-06-05 | $29.97 | $30.92 | $29.97 | $30.56 | $30.56 | 309,542 |
| 2019-06-04 | $28.86 | $29.85 | $28.81 | $29.83 | $29.83 | 159,879 |
| 2019-06-03 | $28.52 | $28.92 | $28.23 | $28.48 | $28.48 | 186,841 |
| 2019-05-31 | $28.28 | $28.78 | $28.28 | $28.45 | $28.45 | 161,243 |
| 2019-05-30 | $29.06 | $29.60 | $28.60 | $28.65 | $28.65 | 109,205 |
| 2019-05-29 | $28.93 | $29.25 | $28.78 | $29.01 | $29.01 | 105,814 |
| 2019-05-28 | $29.47 | $29.68 | $29.18 | $29.20 | $29.20 | 140,327 |
| 2019-05-24 | $29.65 | $29.95 | $29.38 | $29.38 | $29.38 | 95,523 |
| 2019-05-23 | $29.15 | $29.52 | $28.75 | $29.51 | $29.51 | 189,621 |
| 2019-05-22 | $29.69 | $29.85 | $29.20 | $29.61 | $29.61 | 172,085 |
| 2019-05-21 | $30.66 | $30.81 | $29.90 | $30.06 | $30.06 | 227,314 |
| 2019-05-20 | $30.76 | $30.77 | $29.98 | $30.15 | $30.15 | 176,216 |
| 2019-05-17 | $31.83 | $32.22 | $31.34 | $31.35 | $31.35 | 98,643 |
| 2019-05-16 | $32.92 | $33.10 | $32.10 | $32.14 | $32.14 | 159,024 |
| 2019-05-15 | $32.16 | $33.15 | $32.16 | $33.00 | $33.00 | 155,215 |
| 2019-05-14 | $32.00 | $32.73 | $31.40 | $32.49 | $32.49 | 192,293 |
| 2019-05-13 | $32.48 | $32.48 | $31.59 | $32.00 | $32.00 | 166,804 |
| 2019-05-10 | $33.27 | $33.63 | $32.93 | $33.32 | $33.32 | 119,482 |
| 2019-05-09 | $33.18 | $33.85 | $33.00 | $33.53 | $33.53 | 206,189 |
| 2019-05-08 | $34.05 | $34.06 | $33.01 | $33.65 | $33.65 | 278,808 |
| 2019-05-07 | $33.70 | $34.26 | $33.60 | $34.16 | $34.16 | 243,924 |
| 2019-05-06 | $33.10 | $34.24 | $33.00 | $34.24 | $34.24 | 344,228 |
| 2019-05-03 | $34.21 | $34.98 | $33.96 | $34.22 | $34.22 | 215,547 |
| 2019-05-02 | $36.26 | $36.30 | $33.23 | $34.11 | $34.11 | 398,546 |
| 2019-05-01 | $35.00 | $38.60 | $34.78 | $36.29 | $36.29 | 912,513 |
| 2019-04-30 | $30.15 | $30.76 | $29.49 | $29.79 | $29.79 | 269,344 |
| 2019-04-29 | $31.19 | $31.19 | $30.48 | $30.53 | $30.53 | 107,441 |
| 2019-04-26 | $30.63 | $31.40 | $30.34 | $31.24 | $31.24 | 133,412 |
| 2019-04-25 | $31.46 | $31.63 | $30.62 | $30.86 | $30.86 | 163,836 |
| 2019-04-24 | $31.93 | $32.46 | $31.47 | $31.51 | $31.51 | 112,871 |
| 2019-04-23 | $32.09 | $32.47 | $31.79 | $31.90 | $31.90 | 137,157 |
| 2019-04-22 | $31.80 | $32.10 | $31.60 | $31.99 | $31.99 | 97,975 |
| 2019-04-18 | $32.50 | $32.79 | $31.84 | $31.89 | $31.89 | 110,939 |
| 2019-04-17 | $32.42 | $32.89 | $32.07 | $32.46 | $32.46 | 161,390 |
| 2019-04-16 | $31.50 | $32.31 | $31.50 | $31.95 | $31.95 | 111,951 |
| 2019-04-15 | $31.54 | $31.63 | $31.07 | $31.26 | $31.26 | 81,935 |
| 2019-04-12 | $31.69 | $31.89 | $31.33 | $31.46 | $31.46 | 89,970 |
| 2019-04-11 | $32.51 | $32.55 | $31.22 | $31.34 | $31.34 | 119,482 |
| 2019-04-10 | $31.69 | $32.44 | $31.52 | $32.37 | $32.37 | 120,491 |
| 2019-04-09 | $31.93 | $32.00 | $31.33 | $31.61 | $31.61 | 131,432 |
| 2019-04-08 | $31.86 | $32.04 | $31.43 | $32.00 | $32.00 | 97,580 |
| 2019-04-05 | $31.50 | $31.95 | $31.33 | $31.90 | $31.90 | 166,889 |
| 2019-04-04 | $31.90 | $32.33 | $31.25 | $31.36 | $31.36 | 148,845 |
| 2019-04-03 | $31.39 | $32.10 | $30.94 | $31.79 | $31.79 | 239,002 |
| 2019-04-02 | $30.65 | $31.01 | $30.28 | $30.92 | $30.92 | 70,793 |
| 2019-04-01 | $31.15 | $31.33 | $30.48 | $30.49 | $30.49 | 214,449 |
| 2019-03-29 | $30.28 | $30.96 | $30.05 | $30.88 | $30.88 | 223,876 |
| 2019-03-28 | $29.76 | $30.15 | $29.60 | $30.04 | $30.04 | 193,549 |
| 2019-03-27 | $30.06 | $30.38 | $29.29 | $29.64 | $29.64 | 120,756 |
| 2019-03-26 | $30.43 | $30.99 | $29.89 | $30.06 | $30.06 | 125,384 |
| 2019-03-25 | $29.59 | $30.47 | $29.49 | $30.09 | $30.09 | 194,757 |
| 2019-03-22 | $30.96 | $30.96 | $29.62 | $29.62 | $29.62 | 175,860 |
| 2019-03-21 | $30.37 | $31.68 | $30.37 | $31.03 | $31.03 | 164,074 |
| 2019-03-20 | $30.47 | $30.82 | $30.31 | $30.42 | $30.42 | 276,274 |
| 2019-03-19 | $30.59 | $31.20 | $30.19 | $30.43 | $30.43 | 232,670 |
| 2019-03-18 | $30.68 | $30.71 | $30.16 | $30.43 | $30.43 | 170,544 |
| 2019-03-15 | $29.35 | $31.89 | $29.32 | $30.68 | $30.68 | 437,265 |
| 2019-03-14 | $29.27 | $29.83 | $28.90 | $29.01 | $29.01 | 163,944 |
| 2019-03-13 | $29.20 | $29.47 | $28.96 | $29.25 | $29.25 | 160,050 |
| 2019-03-12 | $29.12 | $29.17 | $28.90 | $29.07 | $29.07 | 159,600 |
| 2019-03-11 | $28.40 | $29.10 | $28.30 | $28.98 | $28.98 | 97,433 |
| 2019-03-08 | $28.09 | $28.70 | $28.09 | $28.30 | $28.30 | 108,137 |
| 2019-03-07 | $28.95 | $28.99 | $28.30 | $28.30 | $28.30 | 297,481 |
| 2019-03-06 | $29.66 | $29.89 | $28.72 | $28.97 | $28.97 | 254,736 |
| 2019-03-05 | $30.60 | $30.60 | $29.61 | $29.65 | $29.65 | 325,000 |
| 2019-03-04 | $28.98 | $30.71 | $28.89 | $30.61 | $30.61 | 993,189 |
| 2019-03-01 | $28.82 | $29.77 | $28.46 | $28.85 | $28.85 | 126,006 |
| 2019-02-28 | $28.48 | $28.86 | $28.35 | $28.46 | $28.46 | 135,411 |
| 2019-02-27 | $29.23 | $29.23 | $28.07 | $28.50 | $28.50 | 178,430 |
| 2019-02-26 | $29.55 | $30.13 | $29.09 | $29.33 | $29.33 | 394,648 |
| 2019-02-25 | $29.95 | $30.54 | $29.55 | $29.55 | $29.55 | 162,351 |
| 2019-02-22 | $29.57 | $29.66 | $29.18 | $29.59 | $29.59 | 195,660 |
| 2019-02-21 | $30.15 | $30.25 | $29.56 | $29.65 | $29.65 | 104,496 |
| 2019-02-20 | $29.71 | $30.43 | $29.36 | $30.15 | $30.15 | 189,163 |
| 2019-02-19 | $30.23 | $30.39 | $29.49 | $29.57 | $29.57 | 163,657 |
| 2019-02-15 | $30.05 | $30.93 | $29.68 | $30.24 | $30.24 | 206,624 |
| 2019-02-14 | $30.43 | $30.98 | $29.73 | $29.84 | $29.84 | 149,624 |
| 2019-02-13 | $30.14 | $30.53 | $29.57 | $30.42 | $30.42 | 174,279 |
| 2019-02-12 | $29.72 | $30.23 | $29.60 | $29.93 | $29.93 | 145,182 |
| 2019-02-11 | $29.54 | $29.88 | $28.91 | $29.40 | $29.40 | 300,152 |
| 2019-02-08 | $28.65 | $29.81 | $28.65 | $29.06 | $29.06 | 241,217 |
| 2019-02-07 | $29.51 | $29.54 | $27.96 | $28.83 | $28.83 | 341,733 |
| 2019-02-06 | $29.76 | $31.35 | $28.85 | $30.01 | $30.01 | 453,529 |
| 2019-02-05 | $30.88 | $31.32 | $30.55 | $30.69 | $30.69 | 177,884 |
| 2019-02-04 | $31.13 | $31.13 | $30.58 | $30.94 | $30.94 | 116,519 |
| 2019-02-01 | $30.74 | $31.53 | $30.71 | $31.09 | $31.09 | 139,098 |
| 2019-01-31 | $30.86 | $31.05 | $30.39 | $30.59 | $30.59 | 127,816 |
| 2019-01-30 | $30.56 | $31.18 | $30.00 | $30.88 | $30.88 | 174,903 |
| 2019-01-29 | $29.97 | $30.33 | $29.77 | $30.22 | $30.22 | 132,309 |
| 2019-01-28 | $30.20 | $31.02 | $29.94 | $29.96 | $29.96 | 111,917 |
| 2019-01-25 | $29.19 | $30.91 | $28.96 | $30.67 | $30.67 | 233,396 |
| 2019-01-24 | $28.38 | $29.59 | $27.69 | $29.01 | $29.01 | 180,542 |
| 2019-01-23 | $28.56 | $28.76 | $27.81 | $28.00 | $28.00 | 96,998 |
| 2019-01-22 | $29.17 | $29.58 | $28.20 | $28.47 | $28.47 | 180,212 |
| 2019-01-18 | $28.67 | $29.86 | $28.51 | $29.41 | $29.41 | 200,517 |
| 2019-01-17 | $28.35 | $28.87 | $28.34 | $28.59 | $28.59 | 192,360 |
| 2019-01-16 | $28.67 | $29.01 | $28.44 | $28.46 | $28.46 | 82,539 |
| 2019-01-15 | $28.65 | $29.11 | $28.22 | $28.68 | $28.68 | 165,181 |
| 2019-01-14 | $28.68 | $29.00 | $28.20 | $28.55 | $28.55 | 106,258 |
| 2019-01-11 | $28.64 | $29.28 | $28.55 | $28.91 | $28.91 | 158,844 |
| 2019-01-10 | $28.17 | $28.78 | $28.15 | $28.69 | $28.69 | 99,125 |
| 2019-01-09 | $27.69 | $28.50 | $27.68 | $28.37 | $28.37 | 164,786 |
| 2019-01-08 | $27.89 | $28.11 | $27.32 | $27.43 | $27.43 | 170,951 |
| 2019-01-07 | $27.61 | $27.93 | $27.38 | $27.72 | $27.72 | 248,061 |
| 2019-01-04 | $26.84 | $27.78 | $26.00 | $27.60 | $27.60 | 192,149 |
| 2019-01-03 | $27.02 | $27.27 | $26.41 | $26.53 | $26.53 | 153,292 |
| 2019-01-02 | $26.87 | $28.25 | $26.87 | $27.51 | $27.51 | 158,222 |
| 2018-12-31 | $27.67 | $27.88 | $27.09 | $27.33 | $27.33 | 153,929 |
| 2018-12-28 | $27.59 | $28.30 | $27.47 | $27.65 | $27.65 | 183,996 |
| 2018-12-27 | $26.48 | $27.61 | $26.06 | $27.58 | $27.58 | 161,110 |
| 2018-12-26 | $25.82 | $27.02 | $25.52 | $26.93 | $26.93 | 198,279 |
| 2018-12-24 | $26.37 | $27.12 | $25.58 | $25.58 | $25.58 | 127,912 |
| 2018-12-21 | $27.48 | $27.69 | $26.53 | $26.57 | $26.57 | 472,555 |
| 2018-12-20 | $26.83 | $27.86 | $26.74 | $27.18 | $27.18 | 233,559 |
| 2018-12-19 | $28.78 | $29.19 | $26.78 | $26.87 | $26.87 | 216,195 |
| 2018-12-18 | $28.32 | $29.53 | $28.32 | $28.83 | $28.83 | 163,970 |
| 2018-12-17 | $28.10 | $29.16 | $27.97 | $28.14 | $28.14 | 269,409 |
| 2018-12-14 | $28.47 | $29.08 | $28.09 | $28.19 | $28.19 | 197,533 |
| 2018-12-13 | $29.41 | $29.50 | $28.68 | $28.83 | $28.83 | 134,513 |
| 2018-12-12 | $29.48 | $29.74 | $28.97 | $29.29 | $29.29 | 144,550 |
| 2018-12-11 | $29.10 | $29.66 | $28.89 | $28.99 | $28.99 | 122,732 |
| 2018-12-10 | $28.40 | $28.87 | $28.10 | $28.80 | $28.80 | 209,278 |
| 2018-12-07 | $30.09 | $30.09 | $28.39 | $28.46 | $28.46 | 172,469 |
| 2018-12-06 | $30.22 | $30.67 | $29.72 | $30.09 | $30.09 | 163,034 |
| 2018-12-04 | $32.10 | $32.47 | $30.68 | $30.88 | $30.88 | 199,305 |
| 2018-12-03 | $32.62 | $32.79 | $31.82 | $32.25 | $32.25 | 274,269 |
| 2018-11-30 | $31.88 | $32.48 | $31.72 | $32.12 | $32.12 | 255,485 |
| 2018-11-29 | $32.23 | $32.51 | $30.73 | $31.87 | $31.87 | 132,368 |
| 2018-11-28 | $31.32 | $32.47 | $30.85 | $32.42 | $32.42 | 271,070 |
| 2018-11-27 | $30.75 | $31.68 | $30.56 | $31.31 | $31.31 | 150,643 |
| 2018-11-26 | $31.38 | $31.65 | $30.35 | $30.93 | $30.93 | 173,143 |
| 2018-11-23 | $30.75 | $31.57 | $30.75 | $31.00 | $31.00 | 57,877 |
| 2018-11-21 | $30.82 | $31.33 | $30.39 | $30.87 | $30.87 | 104,929 |
| 2018-11-20 | $29.71 | $31.28 | $29.27 | $30.43 | $30.43 | 258,764 |
| 2018-11-19 | $31.56 | $31.74 | $30.48 | $30.60 | $30.60 | 168,122 |
| 2018-11-16 | $31.11 | $31.65 | $30.36 | $31.55 | $31.55 | 268,826 |
| 2018-11-15 | $31.30 | $32.25 | $31.00 | $31.82 | $31.82 | 347,555 |
| 2018-11-14 | $32.23 | $32.45 | $31.42 | $31.44 | $31.44 | 207,176 |
| 2018-11-13 | $31.95 | $32.60 | $31.77 | $31.84 | $31.84 | 207,880 |
| 2018-11-12 | $32.05 | $32.14 | $31.30 | $31.78 | $31.78 | 321,364 |
| 2018-11-09 | $32.39 | $32.74 | $31.75 | $32.26 | $32.26 | 206,994 |
| 2018-11-08 | $32.67 | $33.05 | $32.25 | $32.69 | $32.69 | 125,925 |
| 2018-11-07 | $32.92 | $32.98 | $32.20 | $32.81 | $32.81 | 116,175 |
| 2018-11-06 | $32.73 | $33.23 | $32.05 | $32.77 | $32.77 | 203,997 |
| 2018-11-05 | $33.49 | $33.74 | $32.07 | $32.67 | $32.67 | 272,031 |
| 2018-11-02 | $33.01 | $33.91 | $32.51 | $33.50 | $33.50 | 263,340 |
| 2018-11-01 | $31.90 | $33.46 | $31.49 | $33.07 | $33.07 | 388,335 |
| 2018-10-31 | $32.83 | $35.78 | $30.41 | $32.06 | $32.06 | 816,600 |
| 2018-10-30 | $30.83 | $32.34 | $30.83 | $31.83 | $31.83 | 292,914 |
| 2018-10-29 | $32.48 | $32.48 | $30.34 | $30.71 | $30.71 | 207,318 |
| 2018-10-26 | $30.65 | $31.56 | $29.95 | $30.95 | $30.95 | 388,847 |
| 2018-10-25 | $30.34 | $31.76 | $30.34 | $31.42 | $31.42 | 258,469 |
| 2018-10-24 | $31.11 | $31.11 | $30.00 | $30.02 | $30.02 | 219,534 |
| 2018-10-23 | $30.34 | $31.33 | $30.04 | $31.27 | $31.27 | 296,006 |
| 2018-10-22 | $30.97 | $31.16 | $30.30 | $30.98 | $30.98 | 234,901 |
| 2018-10-19 | $31.27 | $31.75 | $30.63 | $30.83 | $30.83 | 144,426 |
| 2018-10-18 | $31.81 | $31.98 | $31.04 | $31.18 | $31.18 | 140,903 |
| 2018-10-17 | $32.48 | $32.91 | $31.80 | $31.87 | $31.87 | 352,984 |
| 2018-10-16 | $31.67 | $32.32 | $31.20 | $32.22 | $32.22 | 225,007 |
| 2018-10-15 | $31.60 | $31.60 | $30.47 | $31.43 | $31.43 | 251,288 |
| 2018-10-12 | $31.45 | $31.82 | $30.80 | $31.50 | $31.50 | 431,230 |
| 2018-10-11 | $30.30 | $31.40 | $30.30 | $30.80 | $30.80 | 373,065 |
| 2018-10-10 | $30.86 | $31.17 | $30.07 | $30.44 | $30.44 | 391,380 |
| 2018-10-09 | $30.81 | $31.57 | $30.31 | $31.10 | $31.10 | 359,309 |
| 2018-10-08 | $29.65 | $31.46 | $29.26 | $30.97 | $30.97 | 320,144 |
| 2018-10-05 | $31.12 | $31.97 | $30.32 | $30.71 | $30.71 | 513,205 |
| 2018-10-04 | $35.42 | $35.42 | $31.90 | $32.26 | $32.26 | 730,800 |
| 2018-10-03 | $36.87 | $36.99 | $35.86 | $36.00 | $36.00 | 403,207 |
| 2018-10-02 | $36.55 | $38.13 | $36.26 | $36.72 | $36.72 | 250,615 |
| 2018-10-01 | $37.75 | $38.09 | $36.63 | $36.73 | $36.73 | 345,013 |
| 2018-09-28 | $36.48 | $37.65 | $36.48 | $37.52 | $37.52 | 349,405 |
| 2018-09-27 | $36.47 | $37.10 | $36.10 | $36.45 | $36.45 | 257,064 |
| 2018-09-26 | $36.45 | $37.05 | $36.16 | $36.22 | $36.22 | 258,461 |
| 2018-09-25 | $36.39 | $36.53 | $36.10 | $36.44 | $36.44 | 231,391 |
| 2018-09-24 | $35.84 | $36.38 | $35.45 | $36.30 | $36.30 | 235,822 |
| 2018-09-21 | $36.41 | $36.68 | $35.83 | $35.85 | $35.85 | 453,242 |
| 2018-09-20 | $36.05 | $36.72 | $35.24 | $36.50 | $36.50 | 267,373 |
| 2018-09-19 | $35.93 | $36.00 | $35.40 | $35.76 | $35.76 | 206,672 |
| 2018-09-18 | $37.03 | $37.16 | $35.84 | $35.89 | $35.89 | 255,012 |
| 2018-09-17 | $36.83 | $37.56 | $36.75 | $36.81 | $36.81 | 299,317 |
| 2018-09-14 | $37.10 | $37.59 | $36.41 | $36.80 | $36.80 | 689,574 |
| 2018-09-13 | $37.05 | $37.81 | $36.39 | $37.03 | $37.03 | 509,246 |
| 2018-09-12 | $37.85 | $37.85 | $36.29 | $37.05 | $37.05 | 536,669 |
| 2018-09-11 | $38.77 | $38.81 | $37.30 | $38.34 | $38.34 | 502,103 |
| 2018-09-10 | $40.18 | $40.38 | $38.62 | $38.87 | $38.87 | 444,277 |
| 2018-09-07 | $40.20 | $40.88 | $39.61 | $40.07 | $40.07 | 453,709 |
| 2018-09-06 | $42.60 | $43.00 | $40.18 | $40.54 | $40.54 | 578,762 |
| 2018-09-05 | $42.71 | $42.93 | $41.42 | $42.54 | $42.54 | 389,058 |
| 2018-09-04 | $44.00 | $44.00 | $41.96 | $42.83 | $42.83 | 487,729 |
| 2018-08-31 | $44.04 | $44.34 | $43.35 | $43.81 | $43.81 | 227,453 |
| 2018-08-30 | $43.69 | $44.44 | $43.02 | $43.99 | $43.99 | 234,958 |
| 2018-08-29 | $44.68 | $44.80 | $43.75 | $43.83 | $43.83 | 324,407 |
| 2018-08-28 | $44.52 | $44.85 | $43.71 | $44.78 | $44.78 | 215,463 |
| 2018-08-27 | $45.00 | $46.42 | $44.50 | $44.53 | $44.53 | 466,786 |
| 2018-08-24 | $43.20 | $44.18 | $43.19 | $44.14 | $44.14 | 420,158 |
| 2018-08-23 | $42.41 | $43.28 | $42.23 | $42.87 | $42.87 | 233,392 |
| 2018-08-22 | $42.70 | $43.47 | $42.23 | $42.44 | $42.44 | 290,975 |
| 2018-08-21 | $41.44 | $42.78 | $40.97 | $42.74 | $42.74 | 464,870 |
| 2018-08-20 | $40.58 | $41.62 | $40.20 | $41.29 | $41.29 | 551,476 |
| 2018-08-17 | $41.04 | $41.27 | $39.79 | $40.40 | $40.40 | 539,149 |
| 2018-08-16 | $44.92 | $44.99 | $40.14 | $41.28 | $41.28 | 1,335,431 |
| 2018-08-15 | $46.20 | $46.98 | $45.00 | $45.22 | $45.22 | 717,077 |
| 2018-08-14 | $47.28 | $48.26 | $45.42 | $46.22 | $46.22 | 1,201,047 |
| 2018-08-13 | $42.20 | $45.34 | $41.16 | $45.17 | $45.17 | 1,615,225 |
| 2018-08-10 | $41.72 | $42.50 | $41.32 | $41.83 | $41.83 | 298,541 |
| 2018-08-09 | $41.87 | $42.85 | $41.52 | $42.16 | $42.16 | 274,009 |
| 2018-08-08 | $41.59 | $42.17 | $41.30 | $41.84 | $41.84 | 206,643 |
| 2018-08-07 | $42.88 | $43.00 | $41.46 | $41.72 | $41.72 | 346,103 |
| 2018-08-06 | $42.93 | $43.00 | $41.87 | $42.63 | $42.63 | 314,967 |
| 2018-08-03 | $41.15 | $42.45 | $40.55 | $42.27 | $42.27 | 987,590 |
| 2018-08-02 | $39.64 | $41.32 | $39.48 | $41.15 | $41.15 | 363,708 |
| 2018-08-01 | $39.90 | $40.98 | $38.25 | $39.90 | $39.90 | 1,082,286 |
| 2018-07-31 | $36.45 | $37.87 | $36.25 | $37.66 | $37.66 | 411,207 |
| 2018-07-30 | $36.89 | $36.89 | $35.96 | $36.30 | $36.30 | 233,799 |
| 2018-07-27 | $36.70 | $37.43 | $36.60 | $36.89 | $36.89 | 223,153 |
| 2018-07-26 | $36.14 | $36.62 | $35.68 | $36.57 | $36.57 | 129,992 |
| 2018-07-25 | $36.50 | $36.55 | $35.59 | $36.14 | $36.14 | 196,860 |
| 2018-07-24 | $37.18 | $37.73 | $36.43 | $36.56 | $36.56 | 123,482 |
| 2018-07-23 | $37.37 | $37.44 | $36.48 | $37.18 | $37.18 | 167,748 |
| 2018-07-20 | $37.48 | $37.63 | $37.00 | $37.37 | $37.37 | 86,640 |
| 2018-07-19 | $37.90 | $37.92 | $37.19 | $37.62 | $37.62 | 115,474 |
| 2018-07-18 | $37.30 | $38.09 | $37.30 | $37.99 | $37.99 | 270,329 |
| 2018-07-17 | $36.56 | $37.35 | $36.34 | $37.30 | $37.30 | 129,911 |
| 2018-07-16 | $37.05 | $37.27 | $36.50 | $36.64 | $36.64 | 149,622 |
| 2018-07-13 | $37.49 | $37.79 | $36.75 | $37.02 | $37.02 | 193,972 |
| 2018-07-12 | $36.57 | $37.35 | $36.07 | $37.28 | $37.28 | 262,584 |
| 2018-07-11 | $36.75 | $37.28 | $36.10 | $36.24 | $36.24 | 230,962 |
| 2018-07-10 | $37.02 | $37.31 | $36.60 | $36.88 | $36.88 | 244,267 |
| 2018-07-09 | $36.54 | $36.89 | $36.08 | $36.86 | $36.86 | 158,926 |
| 2018-07-06 | $35.61 | $36.60 | $35.11 | $36.49 | $36.49 | 249,311 |
| 2018-07-05 | $35.73 | $36.27 | $35.12 | $35.76 | $35.76 | 318,422 |
| 2018-07-03 | $38.00 | $38.19 | $35.34 | $35.45 | $35.45 | 226,309 |
| 2018-07-02 | $35.32 | $37.31 | $35.25 | $37.20 | $37.20 | 357,907 |
| 2018-06-29 | $36.10 | $36.21 | $35.21 | $35.41 | $35.41 | 235,599 |
| 2018-06-28 | $35.78 | $35.85 | $34.72 | $35.79 | $35.79 | 293,419 |
| 2018-06-27 | $37.00 | $37.41 | $35.83 | $35.84 | $35.84 | 169,624 |
| 2018-06-26 | $36.89 | $37.59 | $36.02 | $36.80 | $36.80 | 233,976 |
| 2018-06-25 | $38.02 | $38.02 | $36.30 | $36.87 | $36.87 | 255,996 |
| 2018-06-22 | $38.85 | $38.85 | $38.04 | $38.26 | $38.26 | 407,591 |
| 2018-06-21 | $39.37 | $39.49 | $38.52 | $38.66 | $38.66 | 181,376 |
| 2018-06-20 | $39.00 | $39.38 | $38.35 | $39.26 | $39.26 | 296,374 |
| 2018-06-19 | $39.15 | $39.65 | $38.18 | $38.88 | $38.88 | 191,702 |
| 2018-06-18 | $39.31 | $39.69 | $38.42 | $39.61 | $39.61 | 492,597 |
| 2018-06-15 | $39.69 | $39.82 | $39.06 | $39.55 | $39.55 | 353,909 |
| 2018-06-14 | $40.27 | $40.50 | $39.90 | $39.97 | $39.97 | 206,525 |
| 2018-06-13 | $40.00 | $40.60 | $39.67 | $40.03 | $40.03 | 768,467 |
| 2018-06-12 | $40.05 | $40.21 | $38.96 | $39.86 | $39.86 | 536,520 |
| 2018-06-11 | $41.50 | $41.50 | $39.90 | $40.18 | $40.18 | 359,869 |
| 2018-06-08 | $41.47 | $41.51 | $39.64 | $41.08 | $41.08 | 529,594 |
| 2018-06-07 | $43.00 | $43.00 | $41.31 | $41.87 | $41.87 | 382,334 |
| 2018-06-06 | $43.85 | $44.17 | $42.97 | $43.14 | $43.14 | 394,224 |
| 2018-06-05 | $42.23 | $43.64 | $42.01 | $43.63 | $43.63 | 340,062 |
| 2018-06-04 | $42.48 | $42.63 | $41.34 | $42.21 | $42.21 | 387,060 |
| 2018-06-01 | $42.45 | $42.60 | $41.75 | $42.42 | $42.42 | 462,693 |
| 2018-05-31 | $41.40 | $42.14 | $41.08 | $41.97 | $41.97 | 1,142,925 |
| 2018-05-30 | $39.79 | $41.90 | $39.35 | $41.18 | $41.18 | 1,211,350 |
| 2018-05-29 | $37.54 | $39.84 | $36.30 | $39.71 | $39.71 | 658,969 |
| 2018-05-25 | $38.30 | $39.58 | $38.17 | $38.67 | $38.67 | 352,522 |
| 2018-05-24 | $37.98 | $38.34 | $37.77 | $38.06 | $38.06 | 180,301 |
| 2018-05-23 | $38.35 | $38.41 | $37.77 | $37.90 | $37.90 | 253,772 |
| 2018-05-22 | $38.81 | $39.23 | $38.35 | $38.49 | $38.49 | 237,586 |
| 2018-05-21 | $38.59 | $39.07 | $38.19 | $38.69 | $38.69 | 157,564 |
| 2018-05-18 | $38.50 | $38.64 | $37.69 | $38.45 | $38.45 | 279,402 |
| 2018-05-17 | $38.37 | $38.94 | $37.88 | $38.65 | $38.65 | 256,507 |
| 2018-05-16 | $37.82 | $38.57 | $37.74 | $38.37 | $38.37 | 241,209 |
| 2018-05-15 | $37.46 | $37.86 | $36.88 | $37.83 | $37.83 | 195,886 |
| 2018-05-14 | $37.08 | $38.36 | $37.01 | $37.69 | $37.69 | 352,031 |
| 2018-05-11 | $37.21 | $37.61 | $36.65 | $36.78 | $36.78 | 150,824 |
| 2018-05-10 | $36.60 | $37.14 | $36.20 | $37.10 | $37.10 | 280,096 |
| 2018-05-09 | $36.10 | $36.44 | $35.67 | $36.28 | $36.28 | 420,616 |
| 2018-05-08 | $35.16 | $36.06 | $35.16 | $36.01 | $36.01 | 412,915 |
| 2018-05-07 | $35.01 | $35.73 | $34.95 | $35.20 | $35.20 | 429,322 |
| 2018-05-04 | $34.33 | $35.70 | $34.10 | $35.22 | $35.22 | 471,847 |
| 2018-05-03 | $33.43 | $35.67 | $33.24 | $34.27 | $34.27 | 690,427 |
| 2018-05-02 | $30.00 | $34.55 | $29.01 | $34.05 | $34.05 | 2,212,899 |
| 2018-05-01 | $24.85 | $26.44 | $24.74 | $26.39 | $26.39 | 306,810 |
| 2018-04-30 | $24.95 | $25.43 | $24.80 | $24.82 | $24.82 | 218,048 |
| 2018-04-27 | $26.06 | $26.06 | $24.89 | $24.93 | $24.93 | 143,533 |
| 2018-04-26 | $25.69 | $26.06 | $25.65 | $25.93 | $25.93 | 122,436 |
| 2018-04-25 | $25.76 | $25.76 | $25.02 | $25.48 | $25.48 | 146,986 |
| 2018-04-24 | $26.13 | $26.34 | $25.29 | $25.75 | $25.75 | 214,661 |
| 2018-04-23 | $25.35 | $26.51 | $25.35 | $26.01 | $26.01 | 300,639 |
| 2018-04-20 | $25.11 | $25.37 | $24.83 | $25.13 | $25.13 | 96,287 |
| 2018-04-19 | $26.46 | $26.64 | $25.14 | $25.22 | $25.22 | 102,306 |
| 2018-04-18 | $27.20 | $27.32 | $26.39 | $26.67 | $26.67 | 126,385 |
| 2018-04-17 | $26.85 | $27.42 | $26.80 | $27.22 | $27.22 | 157,329 |
| 2018-04-16 | $26.76 | $26.99 | $26.44 | $26.68 | $26.68 | 126,804 |
| 2018-04-13 | $27.09 | $27.09 | $26.46 | $26.58 | $26.58 | 142,240 |
| 2018-04-12 | $26.68 | $27.02 | $26.50 | $26.89 | $26.89 | 98,179 |
| 2018-04-11 | $26.03 | $26.82 | $26.00 | $26.51 | $26.51 | 85,575 |
| 2018-04-10 | $25.90 | $26.47 | $25.64 | $26.18 | $26.18 | 106,475 |
| 2018-04-09 | $25.79 | $26.23 | $25.49 | $25.49 | $25.49 | 84,106 |
| 2018-04-06 | $25.96 | $26.41 | $25.32 | $25.53 | $25.53 | 104,151 |
| 2018-04-05 | $26.89 | $27.08 | $26.08 | $26.21 | $26.21 | 99,922 |
| 2018-04-04 | $25.80 | $26.77 | $25.74 | $26.67 | $26.67 | 125,801 |
| 2018-04-03 | $26.08 | $26.48 | $25.87 | $26.38 | $26.38 | 124,294 |
| 2018-04-02 | $26.77 | $27.09 | $25.71 | $25.88 | $25.88 | 199,604 |
| 2018-03-29 | $26.74 | $27.64 | $26.66 | $26.90 | $26.90 | 311,183 |
| 2018-03-28 | $27.15 | $27.28 | $26.41 | $26.59 | $26.59 | 176,647 |
| 2018-03-27 | $28.70 | $28.70 | $27.04 | $27.17 | $27.17 | 144,549 |
| 2018-03-26 | $28.44 | $28.58 | $27.92 | $28.55 | $28.55 | 120,392 |
| 2018-03-23 | $29.66 | $29.66 | $27.97 | $27.97 | $27.97 | 192,105 |
| 2018-03-22 | $29.85 | $30.28 | $29.52 | $29.67 | $29.67 | 179,496 |
| 2018-03-21 | $29.63 | $30.49 | $29.63 | $30.31 | $30.31 | 90,034 |
| 2018-03-20 | $29.68 | $29.99 | $29.39 | $29.61 | $29.61 | 132,594 |
| 2018-03-19 | $29.82 | $29.85 | $29.06 | $29.67 | $29.67 | 103,109 |
| 2018-03-16 | $29.69 | $30.01 | $29.59 | $29.89 | $29.89 | 316,496 |
| 2018-03-15 | $29.78 | $29.95 | $29.12 | $29.72 | $29.72 | 78,124 |
| 2018-03-14 | $30.24 | $30.24 | $29.53 | $29.68 | $29.68 | 156,106 |
| 2018-03-13 | $30.16 | $30.29 | $29.44 | $30.15 | $30.15 | 437,515 |
| 2018-03-12 | $29.60 | $30.06 | $29.30 | $29.99 | $29.99 | 224,015 |
| 2018-03-09 | $28.63 | $29.40 | $28.20 | $29.37 | $29.37 | 269,303 |
| 2018-03-08 | $28.50 | $28.75 | $28.16 | $28.55 | $28.55 | 132,275 |
| 2018-03-07 | $27.37 | $28.51 | $27.27 | $28.44 | $28.44 | 267,073 |
| 2018-03-06 | $26.82 | $27.67 | $26.56 | $27.52 | $27.52 | 302,363 |
| 2018-03-05 | $26.48 | $26.87 | $26.10 | $26.69 | $26.69 | 124,870 |
| 2018-03-02 | $25.95 | $26.78 | $25.50 | $26.59 | $26.59 | 201,259 |
| 2018-03-01 | $26.39 | $26.84 | $25.96 | $26.25 | $26.25 | 166,094 |
| 2018-02-28 | $26.56 | $26.98 | $26.18 | $26.39 | $26.39 | 143,706 |
| 2018-02-27 | $26.50 | $27.08 | $26.34 | $26.36 | $26.36 | 155,574 |
| 2018-02-26 | $26.58 | $27.16 | $26.49 | $27.01 | $27.01 | 111,331 |
| 2018-02-23 | $26.52 | $26.70 | $26.29 | $26.49 | $26.49 | 117,953 |
| 2018-02-22 | $26.76 | $26.92 | $26.26 | $26.30 | $26.30 | 290,844 |
| 2018-02-21 | $27.14 | $27.50 | $26.64 | $26.78 | $26.78 | 153,093 |
| 2018-02-20 | $26.38 | $27.35 | $26.30 | $27.06 | $27.06 | 139,182 |
| 2018-02-16 | $26.57 | $26.85 | $26.44 | $26.51 | $26.51 | 135,008 |
| 2018-02-15 | $26.85 | $27.06 | $26.39 | $26.63 | $26.63 | 319,138 |
| 2018-02-14 | $25.60 | $26.92 | $25.60 | $26.60 | $26.60 | 223,098 |
| 2018-02-13 | $25.77 | $26.02 | $25.28 | $25.79 | $25.79 | 202,861 |
| 2018-02-12 | $25.65 | $26.31 | $25.12 | $26.02 | $26.02 | 273,235 |
| 2018-02-09 | $24.96 | $25.68 | $24.16 | $25.50 | $25.50 | 262,522 |
| 2018-02-08 | $26.12 | $26.12 | $24.52 | $24.54 | $24.54 | 287,338 |
| 2018-02-07 | $24.42 | $26.62 | $24.42 | $25.97 | $25.97 | 541,171 |
| 2018-02-06 | $22.64 | $23.81 | $22.08 | $23.57 | $23.57 | 239,386 |
| 2018-02-05 | $23.63 | $24.60 | $23.07 | $23.09 | $23.09 | 260,707 |
| 2018-02-02 | $24.78 | $24.97 | $23.74 | $23.87 | $23.87 | 232,894 |
| 2018-02-01 | $24.64 | $25.15 | $24.32 | $25.00 | $25.00 | 159,517 |
| 2018-01-31 | $25.54 | $25.76 | $24.73 | $24.77 | $24.77 | 171,519 |
| 2018-01-30 | $25.54 | $25.83 | $25.17 | $25.43 | $25.43 | 139,922 |
| 2018-01-29 | $26.25 | $26.25 | $25.75 | $25.79 | $25.79 | 113,860 |
| 2018-01-26 | $25.94 | $26.52 | $25.90 | $26.28 | $26.28 | 112,424 |
| 2018-01-25 | $26.69 | $26.69 | $25.56 | $25.83 | $25.83 | 188,310 |
| 2018-01-24 | $26.87 | $26.99 | $26.13 | $26.41 | $26.41 | 193,436 |
| 2018-01-23 | $26.79 | $27.01 | $26.34 | $26.86 | $26.86 | 118,761 |
| 2018-01-22 | $26.79 | $26.90 | $26.61 | $26.79 | $26.79 | 122,465 |
| 2018-01-19 | $26.35 | $26.83 | $26.16 | $26.82 | $26.82 | 115,501 |
| 2018-01-18 | $26.20 | $26.49 | $26.07 | $26.31 | $26.31 | 119,368 |
| 2018-01-17 | $25.78 | $26.34 | $25.75 | $26.21 | $26.21 | 161,853 |
| 2018-01-16 | $25.68 | $25.93 | $25.59 | $25.61 | $25.61 | 122,076 |
| 2018-01-12 | $25.27 | $25.77 | $25.27 | $25.42 | $25.42 | 100,285 |
| 2018-01-11 | $25.23 | $25.46 | $25.02 | $25.30 | $25.30 | 129,042 |
| 2018-01-10 | $25.47 | $25.88 | $25.01 | $25.21 | $25.21 | 161,596 |
| 2018-01-09 | $26.75 | $26.95 | $25.64 | $25.67 | $25.67 | 318,827 |
| 2018-01-08 | $25.99 | $27.04 | $25.86 | $26.75 | $26.75 | 266,835 |
| 2018-01-05 | $25.65 | $26.47 | $25.59 | $26.08 | $26.08 | 187,866 |
| 2018-01-04 | $25.54 | $25.80 | $25.46 | $25.65 | $25.65 | 149,095 |
| 2018-01-03 | $25.24 | $25.57 | $25.14 | $25.49 | $25.49 | 141,177 |
| 2018-01-02 | $24.93 | $25.32 | $24.84 | $25.25 | $25.25 | 193,078 |
| 2017-12-29 | $24.84 | $25.33 | $24.76 | $24.92 | $24.92 | 194,044 |
| 2017-12-28 | $24.79 | $24.86 | $24.63 | $24.73 | $24.73 | 171,263 |
| 2017-12-27 | $24.99 | $25.12 | $24.61 | $24.69 | $24.69 | 160,693 |
| 2017-12-26 | $24.80 | $25.22 | $24.70 | $24.98 | $24.98 | 142,955 |
| 2017-12-22 | $24.99 | $25.15 | $24.60 | $24.97 | $24.97 | 95,213 |
| 2017-12-21 | $25.58 | $25.77 | $25.04 | $25.06 | $25.06 | 137,794 |
| 2017-12-20 | $25.55 | $25.85 | $25.48 | $25.62 | $25.62 | 108,476 |
| 2017-12-19 | $25.69 | $25.84 | $25.07 | $25.37 | $25.37 | 208,955 |
| 2017-12-18 | $25.45 | $26.05 | $25.45 | $25.72 | $25.72 | 137,652 |
| 2017-12-15 | $24.84 | $25.38 | $24.84 | $25.24 | $25.24 | 385,047 |
| 2017-12-14 | $24.62 | $25.50 | $24.61 | $24.73 | $24.73 | 272,313 |
| 2017-12-13 | $24.72 | $25.17 | $24.59 | $24.60 | $24.60 | 144,992 |
| 2017-12-12 | $24.33 | $24.96 | $24.16 | $24.71 | $24.71 | 332,163 |
| 2017-12-11 | $24.59 | $24.86 | $24.11 | $24.31 | $24.31 | 247,646 |
| 2017-12-08 | $25.21 | $25.28 | $24.50 | $24.59 | $24.59 | 138,545 |
| 2017-12-07 | $24.83 | $25.09 | $24.67 | $25.00 | $25.00 | 203,507 |
| 2017-12-06 | $24.17 | $25.05 | $24.00 | $24.73 | $24.73 | 187,341 |
| 2017-12-05 | $24.01 | $24.69 | $23.86 | $24.26 | $24.26 | 384,440 |
| 2017-12-04 | $24.78 | $24.85 | $23.97 | $23.98 | $23.98 | 210,502 |
| 2017-12-01 | $25.06 | $25.34 | $23.89 | $24.61 | $24.61 | 245,789 |
| 2017-11-30 | $25.65 | $25.74 | $24.70 | $25.16 | $25.16 | 347,219 |
| 2017-11-29 | $26.48 | $26.63 | $25.07 | $25.45 | $25.45 | 377,791 |
| 2017-11-28 | $26.65 | $27.02 | $26.38 | $26.48 | $26.48 | 136,871 |
| 2017-11-27 | $27.25 | $27.30 | $26.44 | $26.56 | $26.56 | 222,120 |
| 2017-11-24 | $27.38 | $27.62 | $26.92 | $27.56 | $27.56 | 76,363 |
| 2017-11-22 | $27.59 | $27.92 | $27.25 | $27.30 | $27.30 | 175,938 |
| 2017-11-21 | $27.33 | $27.78 | $27.33 | $27.62 | $27.62 | 119,111 |
| 2017-11-20 | $26.54 | $27.35 | $26.44 | $27.16 | $27.16 | 197,347 |
| 2017-11-17 | $26.60 | $27.20 | $26.28 | $26.44 | $26.44 | 139,157 |
| 2017-11-16 | $25.68 | $27.05 | $25.60 | $26.57 | $26.57 | 162,068 |
| 2017-11-15 | $25.53 | $25.84 | $25.03 | $25.68 | $25.68 | 134,226 |
| 2017-11-14 | $26.38 | $26.49 | $25.43 | $25.55 | $25.55 | 158,946 |
| 2017-11-13 | $26.38 | $26.64 | $26.18 | $26.45 | $26.45 | 83,270 |
| 2017-11-10 | $26.57 | $26.81 | $26.29 | $26.49 | $26.49 | 53,308 |
| 2017-11-09 | $26.85 | $27.00 | $26.15 | $26.64 | $26.64 | 97,964 |
| 2017-11-08 | $26.98 | $27.19 | $26.63 | $27.05 | $27.05 | 98,551 |
| 2017-11-07 | $27.79 | $27.97 | $26.78 | $27.13 | $27.13 | 135,759 |
| 2017-11-06 | $28.02 | $28.16 | $27.55 | $27.95 | $27.95 | 90,740 |
| 2017-11-03 | $28.89 | $29.36 | $27.17 | $28.07 | $28.07 | 206,260 |
| 2017-11-02 | $27.38 | $28.37 | $26.94 | $28.21 | $28.21 | 135,703 |
| 2017-11-01 | $28.53 | $28.59 | $26.98 | $27.47 | $27.47 | 147,203 |
| 2017-10-31 | $27.74 | $28.85 | $27.73 | $28.27 | $28.27 | 139,373 |
| 2017-10-30 | $28.14 | $28.21 | $27.40 | $27.68 | $27.68 | 53,779 |
| 2017-10-27 | $28.10 | $28.40 | $27.86 | $28.31 | $28.31 | 72,860 |
| 2017-10-26 | $27.86 | $28.39 | $27.61 | $28.00 | $28.00 | 139,499 |
| 2017-10-25 | $27.60 | $27.79 | $27.14 | $27.77 | $27.77 | 93,408 |
| 2017-10-24 | $27.54 | $27.85 | $27.34 | $27.66 | $27.66 | 93,196 |
| 2017-10-23 | $27.59 | $27.82 | $27.34 | $27.50 | $27.50 | 71,028 |
| 2017-10-20 | $28.03 | $28.03 | $27.35 | $27.41 | $27.41 | 117,131 |
| 2017-10-19 | $27.79 | $27.89 | $27.12 | $27.77 | $27.77 | 74,108 |
| 2017-10-18 | $27.77 | $28.17 | $27.11 | $28.05 | $28.05 | 94,851 |
| 2017-10-17 | $27.46 | $27.88 | $27.30 | $27.77 | $27.77 | 86,971 |
| 2017-10-16 | $27.47 | $27.78 | $27.36 | $27.51 | $27.51 | 102,014 |
| 2017-10-13 | $28.30 | $28.30 | $27.12 | $27.41 | $27.41 | 202,787 |
| 2017-10-12 | $28.66 | $29.14 | $28.50 | $28.67 | $28.67 | 92,392 |
| 2017-10-11 | $28.31 | $28.83 | $28.31 | $28.66 | $28.66 | 60,073 |
| 2017-10-10 | $28.49 | $28.49 | $27.92 | $28.32 | $28.32 | 107,067 |
| 2017-10-09 | $28.32 | $28.66 | $28.08 | $28.39 | $28.39 | 59,950 |
| 2017-10-06 | $27.96 | $28.47 | $27.67 | $28.28 | $28.28 | 74,345 |
| 2017-10-05 | $28.83 | $28.83 | $28.00 | $28.02 | $28.02 | 228,251 |
| 2017-10-04 | $29.00 | $29.18 | $28.08 | $28.78 | $28.78 | 143,831 |
| 2017-10-03 | $29.14 | $29.24 | $28.59 | $29.04 | $29.04 | 83,665 |
| 2017-10-02 | $28.92 | $29.33 | $28.70 | $29.14 | $29.14 | 128,964 |
| 2017-09-29 | $28.59 | $28.91 | $28.32 | $28.80 | $28.80 | 105,834 |
| 2017-09-28 | $28.21 | $28.74 | $27.85 | $28.60 | $28.60 | 88,343 |
| 2017-09-27 | $26.99 | $28.63 | $26.89 | $28.24 | $28.24 | 254,779 |
| 2017-09-26 | $26.76 | $26.95 | $26.34 | $26.72 | $26.72 | 109,805 |
| 2017-09-25 | $27.02 | $27.10 | $26.52 | $26.68 | $26.68 | 82,471 |
| 2017-09-22 | $26.80 | $27.28 | $26.61 | $27.11 | $27.11 | 56,905 |
| 2017-09-21 | $26.90 | $27.10 | $26.68 | $26.84 | $26.84 | 63,967 |
| 2017-09-20 | $27.40 | $27.40 | $26.57 | $26.91 | $26.91 | 120,255 |
| 2017-09-19 | $27.18 | $27.47 | $26.90 | $27.42 | $27.42 | 125,439 |
| 2017-09-18 | $26.70 | $27.34 | $26.70 | $27.17 | $27.17 | 99,127 |
| 2017-09-15 | $26.45 | $26.70 | $26.37 | $26.60 | $26.60 | 170,664 |
| 2017-09-14 | $26.48 | $26.85 | $26.32 | $26.46 | $26.46 | 106,781 |
| 2017-09-13 | $26.22 | $26.63 | $26.00 | $26.56 | $26.56 | 110,440 |
| 2017-09-12 | $26.00 | $26.34 | $25.86 | $26.32 | $26.32 | 97,983 |
| 2017-09-11 | $25.57 | $26.09 | $25.57 | $26.01 | $26.01 | 82,815 |
| 2017-09-08 | $26.00 | $26.00 | $25.40 | $25.44 | $25.44 | 58,569 |
| 2017-09-07 | $25.89 | $26.12 | $25.69 | $26.02 | $26.02 | 59,413 |
| 2017-09-06 | $26.02 | $26.02 | $25.49 | $25.80 | $25.80 | 83,646 |
| 2017-09-05 | $25.72 | $26.14 | $25.50 | $25.83 | $25.83 | 99,014 |
| 2017-09-01 | $25.85 | $25.94 | $24.67 | $25.94 | $25.94 | 107,385 |
| 2017-08-31 | $26.25 | $26.27 | $25.61 | $25.79 | $25.79 | 282,888 |
| 2017-08-30 | $25.88 | $26.30 | $25.49 | $26.22 | $26.22 | 190,971 |
| 2017-08-29 | $25.36 | $25.90 | $25.08 | $25.86 | $25.86 | 486,161 |
| 2017-08-28 | $25.10 | $25.71 | $25.05 | $25.65 | $25.65 | 151,209 |
| 2017-08-25 | $25.03 | $25.59 | $24.80 | $25.13 | $25.13 | 223,748 |
| 2017-08-24 | $25.61 | $25.70 | $25.03 | $25.48 | $25.48 | 148,396 |
| 2017-08-23 | $25.62 | $25.75 | $23.73 | $25.58 | $25.58 | 149,231 |
| 2017-08-22 | $25.45 | $25.93 | $25.35 | $25.86 | $25.86 | 90,449 |
| 2017-08-21 | $25.46 | $25.58 | $24.90 | $25.27 | $25.27 | 163,083 |
| 2017-08-18 | $25.28 | $25.78 | $24.98 | $25.48 | $25.48 | 166,751 |
| 2017-08-17 | $25.74 | $25.86 | $24.94 | $25.38 | $25.38 | 322,565 |
| 2017-08-16 | $25.81 | $26.14 | $25.48 | $25.85 | $25.85 | 111,706 |
| 2017-08-15 | $25.73 | $26.00 | $25.52 | $25.66 | $25.66 | 165,444 |
| 2017-08-14 | $25.42 | $25.78 | $25.32 | $25.67 | $25.67 | 116,028 |
| 2017-08-11 | $24.77 | $25.38 | $24.77 | $25.27 | $25.27 | 149,829 |
| 2017-08-10 | $24.99 | $25.07 | $24.58 | $24.80 | $24.80 | 264,667 |
| 2017-08-09 | $24.81 | $25.12 | $24.52 | $25.12 | $25.12 | 146,087 |
| 2017-08-08 | $25.44 | $25.44 | $24.90 | $25.01 | $25.01 | 170,301 |
| 2017-08-07 | $24.96 | $25.64 | $24.96 | $25.44 | $25.44 | 161,421 |
| 2017-08-04 | $24.66 | $25.15 | $24.50 | $24.97 | $24.97 | 186,690 |
| 2017-08-03 | $24.90 | $25.30 | $24.42 | $24.64 | $24.64 | 232,262 |
| 2017-08-02 | $25.40 | $26.73 | $25.00 | $25.06 | $25.06 | 536,333 |
| 2017-08-01 | $26.90 | $26.90 | $26.24 | $26.73 | $26.73 | 184,843 |
| 2017-07-31 | $26.77 | $26.93 | $26.52 | $26.65 | $26.65 | 113,132 |
| 2017-07-28 | $27.22 | $27.36 | $26.75 | $26.83 | $26.83 | 110,713 |
| 2017-07-27 | $28.22 | $28.39 | $27.02 | $27.43 | $27.43 | 139,443 |
| 2017-07-26 | $27.90 | $28.20 | $27.70 | $28.13 | $28.13 | 131,608 |
| 2017-07-25 | $27.66 | $27.87 | $27.23 | $27.83 | $27.83 | 135,127 |
| 2017-07-24 | $27.42 | $27.70 | $27.24 | $27.69 | $27.69 | 169,353 |
| 2017-07-21 | $27.89 | $27.89 | $27.25 | $27.49 | $27.49 | 129,259 |
| 2017-07-20 | $27.88 | $27.88 | $27.53 | $27.76 | $27.76 | 171,111 |
| 2017-07-19 | $27.31 | $27.88 | $27.31 | $27.87 | $27.87 | 128,975 |
| 2017-07-18 | $26.75 | $27.21 | $26.56 | $27.13 | $27.13 | 118,818 |
| 2017-07-17 | $26.80 | $27.09 | $26.55 | $26.92 | $26.92 | 207,446 |
| 2017-07-14 | $26.50 | $26.90 | $26.45 | $26.83 | $26.83 | 158,534 |
| 2017-07-13 | $26.59 | $26.64 | $26.00 | $26.51 | $26.51 | 232,441 |
| 2017-07-12 | $26.65 | $27.07 | $26.47 | $26.60 | $26.60 | 136,463 |
| 2017-07-11 | $26.23 | $26.61 | $25.94 | $26.30 | $26.30 | 187,528 |
| 2017-07-10 | $25.48 | $26.60 | $25.01 | $26.31 | $26.31 | 219,973 |
| 2017-07-07 | $25.64 | $26.25 | $25.61 | $26.10 | $26.10 | 118,923 |
| 2017-07-06 | $25.11 | $25.78 | $24.94 | $25.55 | $25.55 | 299,877 |
| 2017-07-05 | $25.07 | $25.68 | $25.05 | $25.39 | $25.39 | 164,617 |
| 2017-07-03 | $25.25 | $25.62 | $25.08 | $25.08 | $25.08 | 122,123 |
| 2017-06-30 | $25.44 | $25.94 | $25.13 | $25.29 | $25.29 | 329,975 |
| 2017-06-29 | $26.36 | $26.36 | $25.10 | $25.60 | $25.60 | 241,247 |
| 2017-06-28 | $25.79 | $26.41 | $25.30 | $26.39 | $26.39 | 184,160 |
| 2017-06-27 | $26.14 | $26.14 | $25.50 | $25.56 | $25.56 | 274,064 |
| 2017-06-26 | $26.64 | $26.96 | $25.79 | $26.11 | $26.11 | 180,940 |
| 2017-06-23 | $26.30 | $26.82 | $26.27 | $26.59 | $26.59 | 158,230 |
| 2017-06-22 | $26.30 | $26.69 | $25.88 | $26.31 | $26.31 | 168,774 |
| 2017-06-21 | $26.56 | $26.73 | $26.11 | $26.29 | $26.29 | 197,610 |
| 2017-06-20 | $26.76 | $27.30 | $26.37 | $26.40 | $26.40 | 185,546 |
| 2017-06-19 | $27.21 | $27.64 | $26.90 | $27.04 | $27.04 | 197,610 |
| 2017-06-16 | $25.69 | $28.12 | $25.69 | $27.22 | $27.22 | 952,591 |
| 2017-06-15 | $25.29 | $25.37 | $24.80 | $24.89 | $24.89 | 398,341 |
| 2017-06-14 | $27.01 | $27.23 | $25.66 | $25.80 | $25.80 | 267,853 |
| 2017-06-13 | $26.53 | $27.53 | $26.51 | $27.00 | $27.00 | 258,198 |
| 2017-06-12 | $27.98 | $28.03 | $26.56 | $26.76 | $26.76 | 381,035 |
| 2017-06-09 | $29.45 | $29.96 | $28.01 | $28.28 | $28.28 | 250,584 |
| 2017-06-08 | $29.17 | $29.69 | $29.04 | $29.64 | $29.64 | 238,172 |
| 2017-06-07 | $28.39 | $29.22 | $28.01 | $29.14 | $29.14 | 243,582 |
| 2017-06-06 | $27.92 | $28.70 | $27.92 | $28.59 | $28.59 | 122,919 |
| 2017-06-05 | $28.04 | $28.49 | $27.80 | $27.97 | $27.97 | 177,353 |
| 2017-06-02 | $27.84 | $28.46 | $27.79 | $28.04 | $28.04 | 149,175 |
| 2017-06-01 | $27.79 | $27.93 | $27.53 | $27.73 | $27.73 | 161,275 |
| 2017-05-31 | $28.29 | $28.40 | $27.49 | $27.80 | $27.80 | 255,568 |
| 2017-05-30 | $27.81 | $28.33 | $27.81 | $28.18 | $28.18 | 191,870 |
| 2017-05-26 | $27.31 | $27.98 | $27.15 | $27.97 | $27.97 | 139,260 |
| 2017-05-25 | $27.23 | $27.45 | $26.66 | $27.34 | $27.34 | 260,975 |
| 2017-05-24 | $27.40 | $27.63 | $27.15 | $27.34 | $27.34 | 115,310 |
| 2017-05-23 | $27.64 | $27.64 | $27.01 | $27.34 | $27.34 | 179,007 |
| 2017-05-22 | $27.20 | $27.54 | $27.00 | $27.45 | $27.45 | 184,560 |
| 2017-05-19 | $27.40 | $27.49 | $27.06 | $27.15 | $27.15 | 131,401 |
| 2017-05-18 | $26.89 | $27.43 | $26.66 | $27.15 | $27.15 | 198,127 |
| 2017-05-17 | $28.06 | $28.06 | $26.71 | $26.97 | $26.97 | 409,128 |
| 2017-05-16 | $28.60 | $28.75 | $28.03 | $28.63 | $28.63 | 106,192 |
| 2017-05-15 | $28.00 | $28.72 | $27.82 | $28.57 | $28.57 | 168,069 |
| 2017-05-12 | $28.19 | $28.34 | $27.92 | $28.01 | $28.01 | 182,045 |
| 2017-05-11 | $28.21 | $28.47 | $27.89 | $28.26 | $28.26 | 134,271 |
| 2017-05-10 | $28.64 | $28.68 | $28.22 | $28.41 | $28.41 | 199,519 |
| 2017-05-09 | $28.04 | $28.73 | $27.86 | $28.63 | $28.63 | 307,512 |
| 2017-05-08 | $28.96 | $29.02 | $27.96 | $28.04 | $28.04 | 299,259 |
| 2017-05-05 | $28.84 | $29.06 | $28.55 | $28.98 | $28.98 | 407,369 |
| 2017-05-04 | $27.48 | $28.87 | $27.42 | $28.79 | $28.79 | 432,626 |
| 2017-05-03 | $30.00 | $30.00 | $26.63 | $27.42 | $27.42 | 1,110,308 |
| 2017-05-02 | $32.22 | $32.40 | $31.29 | $31.91 | $31.91 | 341,600 |
| 2017-05-01 | $31.65 | $32.42 | $31.41 | $32.20 | $32.20 | 399,114 |
| 2017-04-28 | $32.13 | $32.26 | $31.36 | $31.56 | $31.56 | 272,975 |
| 2017-04-27 | $30.96 | $32.15 | $30.82 | $31.90 | $31.90 | 337,111 |
| 2017-04-26 | $30.61 | $31.00 | $30.13 | $30.87 | $30.87 | 268,574 |
| 2017-04-25 | $30.18 | $30.55 | $29.90 | $30.34 | $30.34 | 284,275 |
| 2017-04-24 | $29.79 | $30.08 | $29.56 | $29.97 | $29.97 | 159,687 |
| 2017-04-21 | $29.34 | $29.50 | $29.09 | $29.39 | $29.39 | 141,802 |
| 2017-04-20 | $28.80 | $29.49 | $28.80 | $29.47 | $29.47 | 179,856 |
| 2017-04-19 | $28.63 | $29.22 | $28.63 | $28.78 | $28.78 | 186,370 |
| 2017-04-18 | $28.29 | $28.64 | $28.24 | $28.61 | $28.61 | 155,643 |
| 2017-04-17 | $28.09 | $28.48 | $27.88 | $28.31 | $28.31 | 224,575 |
| 2017-04-13 | $28.34 | $28.64 | $27.96 | $28.03 | $28.03 | 190,314 |
| 2017-04-12 | $29.11 | $29.11 | $28.37 | $28.45 | $28.45 | 229,343 |
| 2017-04-11 | $28.75 | $29.25 | $28.63 | $29.16 | $29.16 | 257,565 |
| 2017-04-10 | $29.26 | $29.69 | $29.02 | $29.10 | $29.10 | 183,663 |
| 2017-04-07 | $29.31 | $29.61 | $28.93 | $29.36 | $29.36 | 173,659 |
| 2017-04-06 | $29.37 | $29.64 | $28.95 | $29.43 | $29.43 | 203,075 |
| 2017-04-05 | $30.05 | $30.38 | $29.26 | $29.38 | $29.38 | 150,133 |
| 2017-04-04 | $29.77 | $30.34 | $29.71 | $29.96 | $29.96 | 156,464 |
| 2017-04-03 | $30.66 | $30.82 | $29.71 | $29.80 | $29.80 | 246,557 |
| 2017-03-31 | $30.11 | $30.63 | $30.06 | $30.46 | $30.46 | 283,723 |
| 2017-03-30 | $29.66 | $30.22 | $29.53 | $30.12 | $30.12 | 185,144 |
| 2017-03-29 | $29.76 | $29.76 | $29.42 | $29.64 | $29.64 | 121,169 |
| 2017-03-28 | $29.78 | $30.37 | $29.62 | $29.77 | $29.77 | 243,313 |
| 2017-03-27 | $29.23 | $29.99 | $28.87 | $29.82 | $29.82 | 248,971 |
| 2017-03-24 | $29.47 | $29.97 | $29.21 | $29.40 | $29.40 | 175,172 |
| 2017-03-23 | $29.00 | $29.62 | $28.90 | $29.18 | $29.18 | 231,092 |
| 2017-03-22 | $28.87 | $29.04 | $28.67 | $28.90 | $28.90 | 256,373 |
| 2017-03-21 | $29.11 | $30.00 | $28.58 | $28.63 | $28.63 | 719,108 |
| 2017-03-20 | $29.46 | $29.51 | $28.87 | $29.05 | $29.05 | 239,883 |
| 2017-03-17 | $28.86 | $29.40 | $28.65 | $29.28 | $29.28 | 478,729 |
| 2017-03-16 | $29.44 | $29.55 | $28.57 | $28.78 | $28.78 | 357,689 |
| 2017-03-15 | $28.90 | $29.52 | $28.90 | $29.25 | $29.25 | 293,273 |
| 2017-03-14 | $28.67 | $28.80 | $28.33 | $28.73 | $28.73 | 98,152 |
| 2017-03-13 | $28.24 | $28.81 | $28.22 | $28.77 | $28.77 | 197,759 |
| 2017-03-10 | $28.16 | $28.39 | $27.97 | $28.24 | $28.24 | 152,166 |
| 2017-03-09 | $28.10 | $28.34 | $27.76 | $27.95 | $27.95 | 123,478 |
| 2017-03-08 | $28.25 | $28.48 | $28.02 | $28.18 | $28.18 | 158,248 |
| 2017-03-07 | $28.15 | $28.87 | $27.89 | $28.22 | $28.22 | 324,071 |
| 2017-03-06 | $27.92 | $28.21 | $27.41 | $28.14 | $28.14 | 335,598 |
| 2017-03-03 | $27.18 | $27.23 | $26.62 | $26.97 | $26.97 | 146,828 |
| 2017-03-02 | $27.58 | $27.71 | $27.09 | $27.19 | $27.19 | 176,207 |
| 2017-03-01 | $27.44 | $27.84 | $27.14 | $27.75 | $27.75 | 263,613 |
| 2017-02-28 | $28.22 | $28.48 | $27.11 | $27.21 | $27.21 | 488,449 |
| 2017-02-27 | $28.50 | $28.52 | $27.92 | $28.27 | $28.27 | 264,880 |
| 2017-02-24 | $27.76 | $28.67 | $27.53 | $28.41 | $28.41 | 345,329 |
| 2017-02-23 | $28.07 | $28.10 | $27.09 | $27.65 | $27.65 | 187,161 |
| 2017-02-22 | $28.11 | $28.12 | $27.69 | $27.94 | $27.94 | 182,818 |
| 2017-02-21 | $27.60 | $28.10 | $27.47 | $27.92 | $27.92 | 347,486 |
| 2017-02-17 | $26.80 | $27.33 | $26.54 | $27.18 | $27.18 | 207,490 |
| 2017-02-16 | $26.85 | $26.85 | $26.50 | $26.78 | $26.78 | 219,257 |
| 2017-02-15 | $26.36 | $26.87 | $26.08 | $26.76 | $26.76 | 198,697 |
| 2017-02-14 | $26.11 | $26.33 | $26.01 | $26.22 | $26.22 | 296,293 |
| 2017-02-13 | $26.98 | $27.22 | $26.17 | $26.22 | $26.22 | 216,124 |
| 2017-02-10 | $26.35 | $26.80 | $26.04 | $26.71 | $26.71 | 222,435 |
| 2017-02-09 | $26.02 | $26.69 | $26.01 | $26.22 | $26.22 | 379,218 |
| 2017-02-08 | $26.52 | $26.59 | $24.81 | $25.96 | $25.96 | 563,569 |
| 2017-02-07 | $25.59 | $25.77 | $25.24 | $25.33 | $25.33 | 205,348 |
| 2017-02-06 | $26.17 | $26.22 | $25.41 | $25.53 | $25.53 | 190,744 |
| 2017-02-03 | $26.09 | $26.34 | $26.04 | $26.25 | $26.25 | 123,912 |
| 2017-02-02 | $26.08 | $26.20 | $25.61 | $25.99 | $25.99 | 147,288 |
| 2017-02-01 | $25.99 | $26.29 | $25.91 | $26.13 | $26.13 | 196,651 |
| 2017-01-31 | $25.53 | $25.83 | $25.30 | $25.71 | $25.71 | 117,553 |
| 2017-01-30 | $25.93 | $25.93 | $25.25 | $25.59 | $25.59 | 128,522 |
| 2017-01-27 | $25.85 | $26.24 | $25.80 | $26.03 | $26.03 | 144,032 |
| 2017-01-26 | $25.79 | $25.87 | $25.45 | $25.59 | $25.59 | 96,026 |
| 2017-01-25 | $25.99 | $26.42 | $25.60 | $25.88 | $25.88 | 273,716 |
| 2017-01-24 | $25.35 | $25.83 | $25.16 | $25.74 | $25.74 | 203,194 |
| 2017-01-23 | $25.17 | $25.55 | $25.05 | $25.24 | $25.24 | 172,881 |
| 2017-01-20 | $25.20 | $25.69 | $25.16 | $25.29 | $25.29 | 217,441 |
| 2017-01-19 | $25.65 | $27.05 | $25.02 | $25.18 | $25.18 | 553,437 |
| 2017-01-18 | $25.28 | $25.61 | $25.21 | $25.55 | $25.55 | 168,708 |
| 2017-01-17 | $25.47 | $25.47 | $24.77 | $25.09 | $25.09 | 254,562 |
| 2017-01-13 | $25.25 | $25.70 | $25.05 | $25.55 | $25.55 | 109,631 |
| 2017-01-12 | $25.50 | $25.50 | $24.89 | $25.25 | $25.25 | 176,681 |
| 2017-01-11 | $25.00 | $25.58 | $25.00 | $25.53 | $25.53 | 177,386 |
| 2017-01-10 | $25.00 | $25.24 | $24.93 | $25.06 | $25.06 | 354,889 |
| 2017-01-09 | $24.67 | $25.07 | $24.52 | $24.84 | $24.84 | 124,153 |
| 2017-01-06 | $25.30 | $25.30 | $24.87 | $24.89 | $24.89 | 90,350 |
| 2017-01-05 | $25.66 | $25.85 | $25.19 | $25.20 | $25.20 | 116,290 |
| 2017-01-04 | $24.96 | $25.72 | $24.95 | $25.66 | $25.66 | 541,959 |
| 2017-01-03 | $25.06 | $25.31 | $24.60 | $24.95 | $24.95 | 165,626 |
| 2016-12-30 | $25.45 | $25.45 | $24.96 | $25.06 | $25.06 | 88,985 |
| 2016-12-29 | $25.46 | $25.62 | $25.10 | $25.29 | $25.29 | 92,727 |
| 2016-12-28 | $26.00 | $26.00 | $25.45 | $25.55 | $25.55 | 288,761 |
| 2016-12-27 | $25.59 | $25.98 | $25.59 | $25.83 | $25.83 | 111,596 |
| 2016-12-23 | $25.50 | $25.75 | $25.45 | $25.73 | $25.73 | 92,244 |
| 2016-12-22 | $25.75 | $25.79 | $25.35 | $25.51 | $25.51 | 124,729 |
| 2016-12-21 | $25.79 | $25.99 | $25.40 | $25.53 | $25.53 | 251,419 |
| 2016-12-20 | $25.52 | $25.80 | $25.39 | $25.54 | $25.54 | 174,662 |
| 2016-12-19 | $25.00 | $25.66 | $24.64 | $25.41 | $25.41 | 279,188 |
| 2016-12-16 | $25.03 | $25.82 | $24.61 | $24.84 | $24.84 | 879,109 |
| 2016-12-15 | $24.33 | $25.32 | $24.33 | $24.91 | $24.91 | 226,425 |
| 2016-12-14 | $24.78 | $25.07 | $24.11 | $24.25 | $24.25 | 180,464 |
| 2016-12-13 | $25.00 | $25.18 | $24.66 | $24.98 | $24.98 | 132,584 |
| 2016-12-12 | $24.35 | $25.11 | $24.32 | $24.92 | $24.92 | 132,457 |
| 2016-12-09 | $24.87 | $24.87 | $24.03 | $24.54 | $24.54 | 361,777 |
| 2016-12-08 | $23.76 | $24.84 | $23.47 | $24.51 | $24.51 | 175,180 |
| 2016-12-07 | $23.09 | $23.60 | $23.06 | $23.48 | $23.48 | 270,903 |
| 2016-12-06 | $23.16 | $23.23 | $23.01 | $23.09 | $23.09 | 168,647 |
| 2016-12-05 | $22.85 | $23.31 | $22.80 | $23.16 | $23.16 | 170,860 |
| 2016-12-02 | $22.65 | $22.99 | $22.23 | $22.63 | $22.63 | 154,671 |
| 2016-12-01 | $23.90 | $24.41 | $22.30 | $22.48 | $22.48 | 176,420 |
| 2016-11-30 | $24.33 | $24.80 | $23.74 | $23.91 | $23.91 | 320,899 |
| 2016-11-29 | $24.51 | $24.74 | $24.16 | $24.22 | $24.22 | 168,318 |
| 2016-11-28 | $24.27 | $24.75 | $24.17 | $24.57 | $24.57 | 129,419 |
| 2016-11-25 | $24.24 | $24.25 | $24.00 | $24.22 | $24.22 | 38,034 |
| 2016-11-23 | $24.67 | $24.67 | $22.23 | $24.09 | $24.09 | 265,352 |
| 2016-11-22 | $24.87 | $25.69 | $24.87 | $25.13 | $25.13 | 228,343 |
| 2016-11-21 | $24.59 | $24.88 | $24.59 | $24.79 | $24.79 | 86,970 |
| 2016-11-18 | $23.79 | $24.60 | $23.51 | $24.57 | $24.57 | 105,586 |
| 2016-11-17 | $23.70 | $24.43 | $23.41 | $23.92 | $23.92 | 287,440 |
| 2016-11-16 | $22.90 | $23.66 | $22.58 | $23.57 | $23.57 | 291,400 |
| 2016-11-15 | $23.12 | $23.49 | $22.87 | $22.90 | $22.90 | 192,358 |
| 2016-11-14 | $23.60 | $23.88 | $23.10 | $23.23 | $23.23 | 165,292 |
| 2016-11-11 | $21.97 | $23.43 | $21.80 | $23.43 | $23.43 | 269,231 |
| 2016-11-10 | $22.20 | $22.30 | $21.60 | $21.92 | $21.92 | 190,691 |
| 2016-11-09 | $21.83 | $22.30 | $21.37 | $22.05 | $22.05 | 202,465 |
| 2016-11-08 | $21.91 | $22.35 | $20.72 | $22.08 | $22.08 | 71,838 |
| 2016-11-07 | $21.57 | $22.09 | $21.49 | $21.99 | $21.99 | 105,210 |
| 2016-11-04 | $21.05 | $21.48 | $21.05 | $21.25 | $21.25 | 120,703 |
| 2016-11-03 | $21.03 | $21.17 | $20.79 | $21.15 | $21.15 | 120,544 |
| 2016-11-02 | $20.83 | $21.10 | $20.58 | $20.98 | $20.98 | 156,660 |
| 2016-11-01 | $20.78 | $21.31 | $20.76 | $20.77 | $20.77 | 158,467 |
| 2016-10-31 | $21.22 | $21.22 | $20.25 | $20.89 | $20.89 | 277,620 |
| 2016-10-28 | $21.96 | $23.20 | $20.65 | $21.34 | $21.34 | 387,062 |
| 2016-10-27 | $20.99 | $21.15 | $20.62 | $20.66 | $20.66 | 75,952 |
| 2016-10-26 | $20.70 | $21.01 | $20.59 | $20.79 | $20.79 | 60,249 |
| 2016-10-25 | $20.86 | $20.94 | $20.54 | $20.87 | $20.87 | 72,544 |
| 2016-10-24 | $20.43 | $20.88 | $20.43 | $20.87 | $20.87 | 65,893 |
| 2016-10-21 | $19.89 | $20.27 | $19.78 | $20.26 | $20.26 | 112,275 |
| 2016-10-20 | $20.05 | $20.33 | $19.70 | $19.88 | $19.88 | 93,861 |
| 2016-10-19 | $20.06 | $20.22 | $19.89 | $20.07 | $20.07 | 96,992 |
| 2016-10-18 | $19.94 | $20.31 | $19.78 | $19.97 | $19.97 | 96,056 |
| 2016-10-17 | $19.91 | $19.91 | $19.42 | $19.65 | $19.65 | 140,996 |
| 2016-10-14 | $20.01 | $20.46 | $19.82 | $19.91 | $19.91 | 92,076 |
| 2016-10-13 | $20.05 | $20.35 | $19.00 | $20.01 | $20.01 | 113,927 |
| 2016-10-12 | $20.19 | $20.82 | $18.65 | $20.28 | $20.28 | 241,623 |
| 2016-10-11 | $22.25 | $22.38 | $21.29 | $21.39 | $21.39 | 151,021 |
| 2016-10-10 | $22.26 | $22.70 | $22.26 | $22.38 | $22.38 | 100,724 |
| 2016-10-07 | $22.75 | $22.80 | $21.87 | $22.21 | $22.21 | 186,222 |
| 2016-10-06 | $22.25 | $23.61 | $22.08 | $22.75 | $22.75 | 335,992 |
| 2016-10-05 | $21.89 | $22.40 | $21.55 | $22.25 | $22.25 | 80,882 |
| 2016-10-04 | $21.97 | $22.08 | $21.70 | $21.86 | $21.86 | 80,102 |
| 2016-10-03 | $22.30 | $22.46 | $21.86 | $21.95 | $21.95 | 111,179 |
| 2016-09-30 | $22.14 | $22.43 | $21.92 | $22.34 | $22.34 | 122,044 |
| 2016-09-29 | $22.30 | $22.30 | $21.89 | $21.94 | $21.94 | 84,751 |
| 2016-09-28 | $22.01 | $22.33 | $21.71 | $22.31 | $22.31 | 78,928 |
| 2016-09-27 | $21.86 | $22.18 | $21.66 | $22.01 | $22.01 | 84,522 |
| 2016-09-26 | $22.10 | $22.11 | $21.55 | $21.90 | $21.90 | 117,202 |
| 2016-09-23 | $22.50 | $22.50 | $22.08 | $22.29 | $22.29 | 127,696 |
| 2016-09-22 | $21.79 | $22.52 | $21.79 | $22.50 | $22.50 | 176,207 |
| 2016-09-21 | $21.12 | $21.80 | $21.05 | $21.74 | $21.74 | 165,885 |
| 2016-09-20 | $21.29 | $21.46 | $20.98 | $21.01 | $21.01 | 62,480 |
| 2016-09-19 | $21.02 | $21.38 | $20.90 | $21.17 | $21.17 | 88,262 |
| 2016-09-16 | $20.93 | $21.00 | $20.50 | $20.81 | $20.81 | 166,268 |
| 2016-09-15 | $20.58 | $20.91 | $20.24 | $20.87 | $20.87 | 72,135 |
| 2016-09-14 | $20.44 | $20.99 | $20.26 | $20.53 | $20.53 | 72,391 |
| 2016-09-13 | $20.78 | $20.79 | $20.38 | $20.49 | $20.49 | 95,895 |
| 2016-09-12 | $20.27 | $20.90 | $20.16 | $20.84 | $20.84 | 103,107 |
| 2016-09-09 | $20.95 | $20.95 | $20.41 | $20.48 | $20.48 | 160,075 |
| 2016-09-08 | $20.92 | $21.20 | $20.83 | $21.17 | $21.17 | 98,028 |
| 2016-09-07 | $20.94 | $21.04 | $20.61 | $21.02 | $21.02 | 87,573 |
| 2016-09-06 | $20.96 | $21.15 | $20.75 | $20.98 | $20.98 | 97,965 |
| 2016-09-02 | $20.65 | $20.97 | $20.39 | $20.95 | $20.95 | 115,553 |
| 2016-09-01 | $20.36 | $20.59 | $20.15 | $20.59 | $20.59 | 67,262 |
| 2016-08-31 | $20.64 | $20.64 | $20.26 | $20.34 | $20.34 | 118,975 |
| 2016-08-30 | $20.64 | $20.88 | $20.59 | $20.68 | $20.68 | 89,513 |
| 2016-08-29 | $20.89 | $21.07 | $20.74 | $20.77 | $20.77 | 116,455 |
| 2016-08-26 | $20.88 | $21.15 | $20.64 | $20.89 | $20.89 | 89,153 |
| 2016-08-25 | $20.85 | $21.42 | $19.81 | $20.83 | $20.83 | 132,855 |
| 2016-08-24 | $21.05 | $21.05 | $20.55 | $20.70 | $20.70 | 144,832 |
| 2016-08-23 | $21.20 | $21.22 | $20.96 | $21.00 | $21.00 | 61,207 |
| 2016-08-22 | $21.22 | $21.26 | $20.94 | $21.09 | $21.09 | 78,630 |
| 2016-08-19 | $20.58 | $21.38 | $20.58 | $21.21 | $21.21 | 138,527 |
| 2016-08-18 | $20.40 | $20.53 | $20.22 | $20.45 | $20.45 | 75,146 |
| 2016-08-17 | $20.45 | $20.70 | $20.05 | $20.41 | $20.41 | 85,250 |
| 2016-08-16 | $20.39 | $20.61 | $20.31 | $20.38 | $20.38 | 102,480 |
| 2016-08-15 | $20.07 | $20.45 | $20.07 | $20.38 | $20.38 | 99,697 |
| 2016-08-12 | $19.96 | $20.05 | $19.90 | $20.02 | $20.02 | 108,133 |
| 2016-08-11 | $20.66 | $20.66 | $19.91 | $20.00 | $20.00 | 131,350 |
| 2016-08-10 | $20.14 | $20.25 | $19.73 | $20.04 | $20.04 | 315,285 |
| 2016-08-09 | $20.32 | $20.39 | $19.92 | $20.03 | $20.03 | 145,296 |
| 2016-08-08 | $20.08 | $20.39 | $19.67 | $20.33 | $20.33 | 123,662 |
| 2016-08-05 | $19.79 | $20.12 | $19.68 | $20.00 | $20.00 | 104,095 |
| 2016-08-04 | $19.70 | $20.00 | $19.43 | $19.65 | $19.65 | 75,648 |
| 2016-08-03 | $19.95 | $20.11 | $19.65 | $19.70 | $19.70 | 107,972 |
| 2016-08-02 | $19.81 | $19.97 | $19.59 | $19.93 | $19.93 | 142,624 |
| 2016-08-01 | $20.17 | $20.17 | $19.75 | $20.03 | $20.03 | 189,753 |
| 2016-07-29 | $20.38 | $20.73 | $20.00 | $20.04 | $20.04 | 220,686 |
| 2016-07-28 | $19.84 | $20.61 | $19.79 | $20.52 | $20.52 | 252,830 |
| 2016-07-27 | $21.63 | $21.82 | $19.50 | $19.93 | $19.93 | 827,088 |
| 2016-07-26 | $22.37 | $22.73 | $22.14 | $22.66 | $22.66 | 177,163 |
| 2016-07-25 | $21.90 | $22.33 | $21.51 | $22.29 | $22.29 | 368,766 |
| 2016-07-22 | $21.78 | $22.00 | $21.76 | $21.88 | $21.88 | 99,782 |
| 2016-07-21 | $21.89 | $22.01 | $21.64 | $21.83 | $21.83 | 122,809 |
| 2016-07-20 | $21.69 | $22.23 | $21.52 | $21.99 | $21.99 | 152,783 |
| 2016-07-19 | $21.56 | $21.90 | $21.39 | $21.56 | $21.56 | 121,677 |
| 2016-07-18 | $22.21 | $22.30 | $21.64 | $21.66 | $21.66 | 141,925 |
| 2016-07-15 | $21.39 | $22.06 | $20.89 | $22.01 | $22.01 | 214,321 |
| 2016-07-14 | $21.52 | $21.84 | $21.21 | $21.24 | $21.24 | 77,002 |
| 2016-07-13 | $21.51 | $21.77 | $21.33 | $21.38 | $21.38 | 148,655 |
| 2016-07-12 | $21.18 | $21.61 | $21.13 | $21.50 | $21.50 | 110,628 |
| 2016-07-11 | $21.10 | $21.25 | $20.94 | $21.13 | $21.13 | 197,765 |
| 2016-07-08 | $20.44 | $20.93 | $20.44 | $20.89 | $20.89 | 124,628 |
| 2016-07-07 | $20.26 | $20.44 | $20.12 | $20.25 | $20.25 | 142,518 |
| 2016-07-06 | $20.29 | $20.42 | $20.18 | $20.27 | $20.27 | 147,489 |
| 2016-07-05 | $20.39 | $20.53 | $20.21 | $20.46 | $20.46 | 115,496 |
| 2016-07-01 | $20.52 | $20.74 | $20.39 | $20.59 | $20.59 | 164,075 |
| 2016-06-30 | $20.25 | $20.83 | $20.21 | $20.79 | $20.79 | 182,604 |
| 2016-06-29 | $20.50 | $20.87 | $20.04 | $20.21 | $20.21 | 166,045 |
| 2016-06-28 | $20.00 | $20.32 | $20.00 | $20.29 | $20.29 | 213,875 |
| 2016-06-27 | $20.23 | $20.50 | $19.63 | $19.76 | $19.76 | 207,927 |
| 2016-06-24 | $19.87 | $20.22 | $18.81 | $20.20 | $20.20 | 942,741 |
| 2016-06-23 | $20.50 | $20.81 | $20.38 | $20.62 | $20.62 | 303,998 |
| 2016-06-22 | $20.46 | $20.71 | $20.25 | $20.36 | $20.36 | 229,488 |
| 2016-06-21 | $19.84 | $20.64 | $19.40 | $20.49 | $20.49 | 440,205 |
| 2016-06-20 | $18.82 | $19.36 | $18.73 | $19.24 | $19.24 | 249,331 |
| 2016-06-17 | $18.56 | $18.72 | $18.14 | $18.70 | $18.70 | 206,839 |
| 2016-06-16 | $18.68 | $18.78 | $18.36 | $18.64 | $18.64 | 81,814 |
| 2016-06-15 | $18.73 | $18.97 | $18.57 | $18.77 | $18.77 | 72,758 |
| 2016-06-14 | $18.50 | $18.74 | $18.42 | $18.69 | $18.69 | 152,678 |
| 2016-06-13 | $18.54 | $18.89 | $17.96 | $18.61 | $18.61 | 100,974 |
| 2016-06-10 | $18.64 | $18.98 | $18.54 | $18.72 | $18.72 | 102,080 |
| 2016-06-09 | $18.78 | $19.02 | $18.59 | $18.90 | $18.90 | 86,686 |
| 2016-06-08 | $18.55 | $19.07 | $18.50 | $18.91 | $18.91 | 121,306 |
| 2016-06-07 | $19.03 | $19.09 | $18.46 | $18.61 | $18.61 | 126,124 |
| 2016-06-06 | $18.88 | $19.26 | $18.82 | $19.15 | $19.15 | 119,996 |
| 2016-06-03 | $19.18 | $19.39 | $18.73 | $18.91 | $18.91 | 144,322 |
| 2016-06-02 | $18.95 | $19.33 | $18.78 | $19.19 | $19.19 | 176,048 |
| 2016-06-01 | $18.50 | $19.16 | $18.31 | $19.03 | $19.03 | 235,151 |
| 2016-05-31 | $18.80 | $18.88 | $18.32 | $18.62 | $18.62 | 210,387 |
| 2016-05-27 | $18.09 | $18.84 | $17.82 | $18.80 | $18.80 | 210,842 |
| 2016-05-26 | $17.87 | $18.07 | $17.82 | $18.07 | $18.07 | 183,356 |
| 2016-05-25 | $18.06 | $18.10 | $17.86 | $17.90 | $17.90 | 137,101 |
| 2016-05-24 | $18.10 | $18.14 | $17.95 | $18.00 | $18.00 | 254,223 |
| 2016-05-23 | $17.87 | $18.18 | $17.84 | $17.98 | $17.98 | 138,067 |
| 2016-05-20 | $17.37 | $17.91 | $17.31 | $17.82 | $17.82 | 261,998 |
| 2016-05-19 | $17.35 | $17.44 | $17.00 | $17.13 | $17.13 | 67,980 |
| 2016-05-18 | $17.20 | $17.72 | $17.01 | $17.40 | $17.40 | 132,557 |
| 2016-05-17 | $17.79 | $17.90 | $17.10 | $17.25 | $17.25 | 135,066 |
| 2016-05-16 | $17.95 | $18.11 | $17.79 | $17.83 | $17.83 | 146,751 |
| 2016-05-13 | $17.58 | $17.98 | $17.57 | $17.87 | $17.87 | 55,050 |
| 2016-05-12 | $17.85 | $17.93 | $17.47 | $17.58 | $17.58 | 92,061 |
| 2016-05-11 | $18.04 | $18.10 | $17.80 | $17.81 | $17.81 | 56,970 |
| 2016-05-10 | $17.91 | $18.11 | $17.86 | $18.05 | $18.05 | 52,324 |
| 2016-05-09 | $17.83 | $18.06 | $17.75 | $17.89 | $17.89 | 84,354 |
| 2016-05-06 | $17.59 | $17.78 | $17.29 | $17.73 | $17.73 | 123,230 |
| 2016-05-05 | $17.95 | $17.95 | $17.67 | $17.70 | $17.70 | 71,361 |
| 2016-05-04 | $17.95 | $18.23 | $17.65 | $17.82 | $17.82 | 102,882 |
| 2016-05-03 | $17.83 | $18.25 | $17.61 | $18.14 | $18.14 | 228,609 |
| 2016-05-02 | $18.00 | $18.10 | $17.64 | $17.93 | $17.93 | 205,574 |
| 2016-04-29 | $17.67 | $18.15 | $17.35 | $17.86 | $17.86 | 253,562 |
| 2016-04-28 | $17.56 | $18.20 | $17.56 | $17.65 | $17.65 | 190,348 |
| 2016-04-27 | $16.99 | $18.95 | $16.83 | $17.85 | $17.85 | 841,755 |
| 2016-04-26 | $15.65 | $16.05 | $15.53 | $15.74 | $15.74 | 127,239 |
| 2016-04-25 | $15.54 | $15.90 | $15.32 | $15.56 | $15.56 | 86,640 |
| 2016-04-22 | $15.31 | $15.83 | $15.31 | $15.65 | $15.65 | 95,862 |
| 2016-04-21 | $14.90 | $15.49 | $14.89 | $15.43 | $15.43 | 161,991 |
| 2016-04-20 | $15.01 | $15.15 | $14.85 | $14.98 | $14.98 | 30,510 |
| 2016-04-19 | $15.10 | $15.30 | $14.89 | $14.94 | $14.94 | 40,272 |
| 2016-04-18 | $14.99 | $15.15 | $14.95 | $15.01 | $15.01 | 43,059 |
| 2016-04-15 | $15.04 | $15.17 | $14.94 | $14.99 | $14.99 | 47,903 |
| 2016-04-14 | $15.03 | $15.28 | $14.86 | $15.04 | $15.04 | 128,730 |
| 2016-04-13 | $15.12 | $15.30 | $14.96 | $15.15 | $15.15 | 152,804 |
| 2016-04-12 | $15.03 | $15.34 | $14.89 | $15.04 | $15.04 | 37,636 |
| 2016-04-11 | $15.24 | $15.47 | $14.91 | $14.99 | $14.99 | 87,664 |
| 2016-04-08 | $15.22 | $15.56 | $14.91 | $15.21 | $15.21 | 50,770 |
| 2016-04-07 | $15.08 | $15.31 | $15.00 | $15.07 | $15.07 | 165,730 |
| 2016-04-06 | $15.01 | $15.75 | $14.92 | $15.13 | $15.13 | 34,206 |
| 2016-04-05 | $15.42 | $15.45 | $14.97 | $15.12 | $15.12 | 87,449 |
| 2016-04-04 | $15.23 | $15.60 | $15.23 | $15.56 | $15.56 | 63,932 |
| 2016-04-01 | $15.74 | $15.75 | $15.23 | $15.26 | $15.26 | 111,497 |
| 2016-03-31 | $15.75 | $16.19 | $15.70 | $15.84 | $15.84 | 73,696 |
| 2016-03-30 | $15.25 | $15.73 | $15.25 | $15.68 | $15.68 | 187,437 |
| 2016-03-29 | $14.15 | $15.05 | $14.00 | $15.01 | $15.01 | 140,897 |
| 2016-03-28 | $14.12 | $14.12 | $13.69 | $13.82 | $13.82 | 26,565 |
| 2016-03-24 | $13.92 | $14.16 | $13.60 | $14.13 | $14.13 | 33,919 |
| 2016-03-23 | $14.20 | $14.24 | $13.98 | $13.98 | $13.98 | 37,620 |
| 2016-03-22 | $14.20 | $14.39 | $14.20 | $14.21 | $14.21 | 50,066 |
| 2016-03-21 | $14.28 | $14.50 | $14.27 | $14.28 | $14.28 | 29,430 |
| 2016-03-18 | $14.11 | $14.38 | $13.99 | $14.36 | $14.36 | 151,350 |
| 2016-03-17 | $13.86 | $14.22 | $13.58 | $14.11 | $14.11 | 44,245 |
| 2016-03-16 | $13.88 | $13.99 | $13.74 | $13.88 | $13.88 | 55,474 |
| 2016-03-15 | $14.26 | $14.26 | $13.84 | $13.88 | $13.88 | 49,666 |
| 2016-03-14 | $14.57 | $14.81 | $14.26 | $14.29 | $14.29 | 39,552 |
| 2016-03-11 | $14.35 | $14.65 | $14.35 | $14.63 | $14.63 | 77,730 |
| 2016-03-10 | $14.54 | $14.68 | $14.14 | $14.24 | $14.24 | 22,594 |
| 2016-03-09 | $14.47 | $14.53 | $14.37 | $14.47 | $14.47 | 25,526 |
| 2016-03-08 | $14.48 | $14.60 | $14.24 | $14.35 | $14.35 | 62,295 |
| 2016-03-07 | $14.43 | $14.55 | $14.25 | $14.48 | $14.48 | 61,257 |
| 2016-03-04 | $14.65 | $14.82 | $14.41 | $14.49 | $14.49 | 46,958 |
| 2016-03-03 | $14.59 | $14.80 | $14.58 | $14.65 | $14.65 | 55,353 |
| 2016-03-02 | $14.21 | $14.60 | $14.21 | $14.59 | $14.59 | 72,479 |
| 2016-03-01 | $13.98 | $14.30 | $13.78 | $14.23 | $14.23 | 52,640 |
| 2016-02-29 | $13.67 | $13.95 | $13.64 | $13.88 | $13.88 | 67,900 |
| 2016-02-26 | $13.55 | $13.79 | $13.50 | $13.66 | $13.66 | 69,552 |
| 2016-02-25 | $13.73 | $13.79 | $13.39 | $13.51 | $13.51 | 56,974 |
| 2016-02-24 | $13.20 | $13.88 | $13.20 | $13.70 | $13.70 | 55,599 |
| 2016-02-23 | $13.27 | $13.44 | $12.92 | $13.24 | $13.24 | 48,206 |
| 2016-02-22 | $13.52 | $13.67 | $13.21 | $13.23 | $13.23 | 47,976 |
| 2016-02-19 | $12.50 | $13.53 | $12.50 | $13.31 | $13.31 | 199,496 |
| 2016-02-18 | $12.71 | $13.20 | $12.59 | $12.63 | $12.63 | 146,477 |
| 2016-02-17 | $12.83 | $12.96 | $12.61 | $12.66 | $12.66 | 131,372 |
| 2016-02-16 | $13.08 | $13.21 | $12.67 | $12.71 | $12.71 | 123,310 |
| 2016-02-12 | $13.09 | $13.09 | $12.85 | $12.93 | $12.93 | 64,495 |
| 2016-02-11 | $12.82 | $13.11 | $12.74 | $12.95 | $12.95 | 40,290 |
| 2016-02-10 | $13.38 | $13.55 | $13.04 | $13.06 | $13.06 | 79,561 |
| 2016-02-09 | $13.29 | $13.55 | $13.20 | $13.38 | $13.38 | 77,876 |
| 2016-02-08 | $13.34 | $13.60 | $13.16 | $13.42 | $13.42 | 108,155 |
| 2016-02-05 | $13.82 | $13.82 | $13.33 | $13.46 | $13.46 | 110,210 |
| 2016-02-04 | $13.96 | $14.51 | $13.83 | $13.88 | $13.88 | 95,083 |
| 2016-02-03 | $15.00 | $15.00 | $13.70 | $13.99 | $13.99 | 148,384 |
| 2016-02-02 | $14.57 | $14.65 | $13.92 | $14.05 | $14.05 | 113,040 |
| 2016-02-01 | $14.08 | $14.70 | $14.00 | $14.65 | $14.65 | 66,851 |
| 2016-01-29 | $13.51 | $14.18 | $13.50 | $14.13 | $14.13 | 159,099 |
| 2016-01-28 | $13.65 | $13.83 | $13.44 | $13.49 | $13.49 | 47,555 |
| 2016-01-27 | $14.03 | $14.05 | $13.50 | $13.59 | $13.59 | 65,034 |
| 2016-01-26 | $13.89 | $14.26 | $13.89 | $14.14 | $14.14 | 58,247 |
| 2016-01-25 | $14.20 | $14.33 | $13.81 | $13.86 | $13.86 | 43,451 |
| 2016-01-22 | $14.23 | $14.41 | $14.08 | $14.23 | $14.23 | 109,388 |
| 2016-01-21 | $14.01 | $14.22 | $13.78 | $13.98 | $13.98 | 55,215 |
| 2016-01-20 | $13.18 | $14.08 | $13.15 | $13.95 | $13.95 | 85,347 |
| 2016-01-19 | $13.78 | $13.78 | $13.21 | $13.34 | $13.34 | 80,443 |
| 2016-01-15 | $13.55 | $13.75 | $13.30 | $13.58 | $13.58 | 66,161 |
| 2016-01-14 | $13.62 | $14.16 | $13.46 | $13.93 | $13.93 | 168,931 |
| 2016-01-13 | $14.15 | $14.28 | $13.39 | $13.48 | $13.48 | 102,565 |
| 2016-01-12 | $14.26 | $14.35 | $13.88 | $14.04 | $14.04 | 61,902 |
| 2016-01-11 | $14.24 | $14.39 | $13.92 | $14.16 | $14.16 | 56,058 |
| 2016-01-08 | $14.86 | $15.00 | $14.22 | $14.30 | $14.30 | 185,883 |
| 2016-01-07 | $14.45 | $14.78 | $14.45 | $14.70 | $14.70 | 78,623 |
| 2016-01-06 | $14.37 | $14.82 | $14.37 | $14.74 | $14.74 | 68,409 |
| 2016-01-05 | $14.69 | $14.69 | $14.39 | $14.63 | $14.63 | 51,634 |
| 2016-01-04 | $14.75 | $15.00 | $14.04 | $14.69 | $14.69 | 157,230 |
| 2015-12-31 | $15.54 | $15.70 | $15.08 | $15.14 | $15.14 | 52,755 |
| 2015-12-30 | $15.81 | $16.00 | $15.57 | $15.61 | $15.61 | 47,122 |
| 2015-12-29 | $15.73 | $15.95 | $15.26 | $15.86 | $15.86 | 33,124 |
| 2015-12-28 | $15.74 | $15.82 | $15.27 | $15.73 | $15.73 | 37,765 |
| 2015-12-24 | $15.71 | $15.85 | $15.27 | $15.79 | $15.79 | 22,912 |
| 2015-12-23 | $15.74 | $15.86 | $15.70 | $15.72 | $15.72 | 27,738 |
| 2015-12-22 | $15.85 | $15.95 | $15.70 | $15.73 | $15.73 | 74,355 |
| 2015-12-21 | $15.33 | $15.92 | $15.32 | $15.91 | $15.91 | 90,174 |
| 2015-12-18 | $15.59 | $15.67 | $15.19 | $15.26 | $15.26 | 158,377 |
| 2015-12-17 | $15.70 | $15.87 | $15.63 | $15.68 | $15.68 | 56,512 |
| 2015-12-16 | $15.45 | $15.77 | $15.31 | $15.69 | $15.69 | 62,692 |
| 2015-12-15 | $15.55 | $15.89 | $15.33 | $15.44 | $15.44 | 75,419 |
| 2015-12-14 | $15.60 | $15.65 | $15.37 | $15.54 | $15.54 | 98,923 |
| 2015-12-11 | $15.34 | $15.73 | $15.34 | $15.62 | $15.62 | 115,201 |
| 2015-12-10 | $15.12 | $15.45 | $15.12 | $15.38 | $15.38 | 53,219 |
| 2015-12-09 | $15.19 | $15.32 | $14.95 | $15.15 | $15.15 | 67,505 |
| 2015-12-08 | $15.22 | $15.45 | $15.02 | $15.34 | $15.34 | 54,167 |
| 2015-12-07 | $15.69 | $15.69 | $15.28 | $15.39 | $15.39 | 84,290 |
| 2015-12-04 | $15.77 | $16.01 | $15.65 | $15.69 | $15.69 | 76,001 |
| 2015-12-03 | $15.87 | $16.00 | $15.60 | $15.75 | $15.75 | 85,194 |
| 2015-12-02 | $16.00 | $16.09 | $15.75 | $15.85 | $15.85 | 54,393 |
| 2015-12-01 | $15.77 | $16.05 | $15.66 | $15.91 | $15.91 | 88,371 |
| 2015-11-30 | $15.52 | $16.10 | $15.52 | $15.76 | $15.76 | 108,717 |
| 2015-11-27 | $15.50 | $15.70 | $15.27 | $15.54 | $15.54 | 17,871 |
| 2015-11-25 | $15.22 | $15.53 | $15.06 | $15.51 | $15.51 | 41,925 |
| 2015-11-24 | $14.93 | $15.25 | $14.70 | $15.23 | $15.23 | 43,108 |
| 2015-11-23 | $15.10 | $15.15 | $14.91 | $15.04 | $15.04 | 32,546 |
| 2015-11-20 | $15.18 | $15.37 | $14.98 | $15.13 | $15.13 | 41,992 |
| 2015-11-19 | $14.95 | $15.11 | $14.87 | $15.04 | $15.04 | 59,979 |
| 2015-11-18 | $14.78 | $14.98 | $14.51 | $14.92 | $14.92 | 66,150 |
| 2015-11-17 | $14.73 | $14.78 | $14.43 | $14.73 | $14.73 | 148,286 |
| 2015-11-16 | $14.35 | $14.75 | $14.34 | $14.72 | $14.72 | 35,320 |
| 2015-11-13 | $14.87 | $15.16 | $14.50 | $14.60 | $14.60 | 54,001 |
| 2015-11-12 | $15.01 | $15.26 | $14.79 | $14.96 | $14.96 | 94,455 |
| 2015-11-11 | $14.80 | $15.15 | $14.75 | $15.13 | $15.13 | 69,164 |
| 2015-11-10 | $14.97 | $14.97 | $14.70 | $14.80 | $14.80 | 64,980 |
| 2015-11-09 | $15.23 | $15.26 | $15.01 | $15.03 | $15.03 | 86,102 |
| 2015-11-06 | $14.97 | $15.28 | $14.68 | $15.21 | $15.21 | 160,468 |
| 2015-11-05 | $14.96 | $15.22 | $14.88 | $15.01 | $15.01 | 60,925 |
| 2015-11-04 | $15.46 | $15.48 | $14.93 | $14.99 | $14.99 | 120,804 |
| 2015-11-03 | $15.18 | $15.67 | $15.18 | $15.48 | $15.48 | 88,199 |
| 2015-11-02 | $15.27 | $15.73 | $15.00 | $15.30 | $15.30 | 170,553 |
| 2015-10-30 | $13.08 | $15.44 | $13.08 | $15.28 | $15.28 | 275,997 |
| 2015-10-29 | $13.96 | $14.15 | $13.43 | $13.50 | $13.50 | 91,875 |
| 2015-10-28 | $13.32 | $14.08 | $13.32 | $14.07 | $14.07 | 127,695 |
| 2015-10-27 | $13.12 | $13.44 | $13.12 | $13.27 | $13.27 | 117,473 |
| 2015-10-26 | $13.20 | $13.41 | $13.05 | $13.25 | $13.25 | 94,764 |
| 2015-10-23 | $13.20 | $13.23 | $13.02 | $13.09 | $13.09 | 180,388 |
| 2015-10-22 | $13.00 | $13.32 | $12.94 | $13.00 | $13.00 | 179,931 |
| 2015-10-21 | $12.72 | $13.55 | $12.64 | $12.88 | $12.88 | 365,838 |
| 2015-10-20 | $12.66 | $12.87 | $12.51 | $12.52 | $12.52 | 130,982 |
| 2015-10-19 | $12.91 | $13.11 | $12.68 | $12.68 | $12.68 | 52,261 |
| 2015-10-16 | $13.14 | $13.37 | $12.83 | $12.95 | $12.95 | 49,473 |
| 2015-10-15 | $12.83 | $13.08 | $12.66 | $13.06 | $13.06 | 45,045 |
| 2015-10-14 | $12.52 | $13.13 | $12.52 | $12.74 | $12.74 | 81,607 |
| 2015-10-13 | $12.97 | $13.11 | $12.49 | $12.52 | $12.52 | 78,821 |
| 2015-10-12 | $13.06 | $13.20 | $12.53 | $13.00 | $13.00 | 48,055 |
| 2015-10-09 | $12.94 | $13.16 | $12.88 | $13.04 | $13.04 | 94,998 |
| 2015-10-08 | $12.87 | $13.08 | $12.56 | $12.98 | $12.98 | 60,758 |
| 2015-10-07 | $12.87 | $13.18 | $12.75 | $13.05 | $13.05 | 68,336 |
| 2015-10-06 | $13.04 | $13.19 | $12.21 | $12.75 | $12.75 | 85,619 |
| 2015-10-05 | $12.80 | $13.14 | $11.94 | $13.06 | $13.06 | 106,362 |
| 2015-10-02 | $12.01 | $12.96 | $11.91 | $12.82 | $12.82 | 164,112 |
| 2015-10-01 | $12.10 | $12.25 | $11.94 | $12.12 | $12.12 | 63,438 |
| 2015-09-30 | $12.35 | $12.47 | $12.05 | $12.14 | $12.14 | 168,555 |
| 2015-09-29 | $12.21 | $12.39 | $12.11 | $12.24 | $12.24 | 46,938 |
| 2015-09-28 | $12.23 | $12.45 | $12.22 | $12.23 | $12.23 | 59,958 |
| 2015-09-25 | $12.59 | $12.69 | $12.23 | $12.33 | $12.33 | 90,213 |
| 2015-09-24 | $12.52 | $12.57 | $12.31 | $12.50 | $12.50 | 113,904 |
| 2015-09-23 | $12.88 | $13.02 | $12.67 | $12.73 | $12.73 | 48,758 |
| 2015-09-22 | $13.26 | $13.26 | $12.92 | $12.93 | $12.93 | 99,813 |
| 2015-09-21 | $13.64 | $13.99 | $13.05 | $13.36 | $13.36 | 134,068 |
| 2015-09-18 | $13.97 | $14.08 | $13.40 | $13.48 | $13.48 | 157,174 |
| 2015-09-17 | $14.20 | $14.41 | $14.07 | $14.23 | $14.23 | 36,231 |
| 2015-09-16 | $14.14 | $14.44 | $14.11 | $14.29 | $14.29 | 37,945 |
| 2015-09-15 | $13.95 | $14.34 | $13.94 | $14.10 | $14.10 | 106,881 |
| 2015-09-14 | $13.96 | $14.14 | $13.86 | $13.90 | $13.90 | 36,511 |
| 2015-09-11 | $13.71 | $13.98 | $13.71 | $13.95 | $13.95 | 54,066 |
| 2015-09-10 | $13.97 | $14.11 | $13.80 | $13.85 | $13.85 | 54,362 |
| 2015-09-09 | $14.03 | $14.28 | $13.95 | $13.98 | $13.98 | 105,359 |
| 2015-09-08 | $14.00 | $14.23 | $13.80 | $14.03 | $14.03 | 185,601 |
| 2015-09-04 | $13.80 | $14.01 | $13.71 | $13.75 | $13.75 | 35,374 |
| 2015-09-03 | $14.05 | $14.33 | $13.90 | $14.00 | $14.00 | 71,174 |
| 2015-09-02 | $13.92 | $14.05 | $13.67 | $14.03 | $14.03 | 61,514 |
| 2015-09-01 | $13.61 | $14.19 | $13.53 | $13.68 | $13.68 | 90,814 |
| 2015-08-31 | $13.59 | $14.00 | $13.59 | $13.89 | $13.89 | 61,485 |
| 2015-08-28 | $13.15 | $13.93 | $13.15 | $13.84 | $13.84 | 80,671 |
| 2015-08-27 | $13.11 | $13.26 | $12.80 | $13.26 | $13.26 | 68,417 |
| 2015-08-26 | $12.92 | $13.12 | $12.67 | $12.97 | $12.97 | 121,261 |
Onto Innovation Inc (ONTO) News Headlines
.jpg)
US tariffs may cost chip equipment makers more than $1 billion, industry estimates
None
reuters.com April 15, 2025.jpg)
EXCLUSIVA Los aranceles costaran a los fabricantes de equipos de chips ms de 1.000 millones de dlares
None
reuters.com April 16, 2025Recent Onto Innovation Inc (ONTO) News
Similar Companies to Onto Innovation Inc (ONTO) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |