Pacira BioSciences Inc (PCRX) Exchange: NASDAQ
Data as of April 25, 2025
$25.72 ($-0.28) -1.08%
Pacira BioSciences Inc - Daily Information
Click for more stock information on Pacira BioSciences Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $25.71 |
| Previous Close | $25.72 |
| High | $26.12 |
| Low | $25.27 |
| Adjusted Open | $25.71 |
| Previous Adjusted Close | $25.72 |
| Adjusted High | $26.12 |
| Adjusted Low | $25.27 |
About Pacira BioSciences Inc (PCRX)
Pacira BioSciences Inc (PCRX) is a specialty pharmaceutical company that develops, manufactures, and commercializes proprietary pharmaceuticals within the field of injectable extended-release local analgesics. The company was founded in 2006 through a merger of Alza Corporationâs Pacira Pharmaceuticals with an affiliate of Cerberus Capital Management. Since its inception, Pacira has grown to operate offices in Parsippany-Troy Hills and San Francisco with more than 500 employees. The companyâs flagship product, EXPAREL, consists of DepoFoam platform of bupivacaine, an anesthetic with an analgesic effect that has been approved by the FDA for use in postoperative pain management. Additionally, Pacira has five additional Investigational New Drug Applications and seven Abbreviated New Drug Applications awaiting approval, which could potentially expand the companyâs offerings into the fields of Pain-Management and Cellulite Treatments.
Invest in Pacira BioSciences Inc (PCRX)
Historical Stock Data for Pacira BioSciences Inc (PCRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $25.71 | $26.12 | $25.27 | $25.72 | $25.72 | 466,540 |
| 2025-04-24 | $25.23 | $26.03 | $25.23 | $26.00 | $26.00 | 614,085 |
| 2025-04-23 | $25.67 | $26.65 | $25.08 | $25.20 | $25.20 | 680,464 |
| 2025-04-22 | $26.01 | $26.36 | $25.18 | $25.45 | $25.45 | 717,497 |
| 2025-04-21 | $25.49 | $26.73 | $25.17 | $25.90 | $25.90 | 997,037 |
| 2025-04-17 | $24.47 | $25.08 | $24.33 | $24.65 | $24.65 | 450,098 |
| 2025-04-16 | $24.98 | $24.98 | $24.10 | $24.47 | $24.47 | 464,162 |
| 2025-04-15 | $24.80 | $25.14 | $24.30 | $24.88 | $24.88 | 503,440 |
| 2025-04-14 | $24.81 | $25.35 | $24.36 | $24.97 | $24.97 | 997,901 |
| 2025-04-11 | $23.83 | $24.57 | $23.62 | $24.56 | $24.56 | 605,564 |
| 2025-04-10 | $25.27 | $25.56 | $22.42 | $23.69 | $23.69 | 1,464,049 |
| 2025-04-09 | $25.23 | $26.02 | $22.12 | $25.84 | $25.84 | 2,731,627 |
| 2025-04-08 | $27.60 | $27.64 | $25.51 | $26.27 | $26.27 | 3,715,547 |
| 2025-04-07 | $22.12 | $24.17 | $21.79 | $22.91 | $22.91 | 981,055 |
| 2025-04-04 | $23.50 | $24.03 | $22.63 | $23.10 | $23.10 | 693,434 |
| 2025-04-03 | $24.62 | $24.64 | $24.12 | $24.29 | $24.29 | 641,711 |
| 2025-04-02 | $23.80 | $24.93 | $23.66 | $24.89 | $24.89 | 452,800 |
| 2025-04-01 | $24.67 | $24.84 | $23.99 | $24.07 | $24.07 | 640,652 |
| 2025-03-31 | $24.60 | $25.20 | $24.38 | $24.85 | $24.85 | 607,871 |
| 2025-03-28 | $25.23 | $25.88 | $24.52 | $24.91 | $24.91 | 586,571 |
| 2025-03-27 | $24.54 | $25.36 | $24.38 | $25.30 | $25.30 | 803,782 |
| 2025-03-26 | $24.64 | $24.93 | $24.11 | $24.42 | $24.42 | 1,237,286 |
| 2025-03-25 | $24.60 | $24.83 | $23.93 | $24.54 | $24.54 | 1,333,872 |
| 2025-03-24 | $24.40 | $25.08 | $24.12 | $24.84 | $24.84 | 1,032,977 |
| 2025-03-21 | $23.53 | $24.25 | $23.53 | $24.14 | $24.14 | 3,074,867 |
| 2025-03-20 | $24.03 | $24.37 | $23.74 | $23.82 | $23.82 | 519,211 |
| 2025-03-19 | $23.82 | $24.33 | $23.70 | $24.28 | $24.28 | 495,174 |
| 2025-03-18 | $23.25 | $24.04 | $22.56 | $23.67 | $23.67 | 543,080 |
| 2025-03-17 | $23.20 | $23.52 | $23.07 | $23.31 | $23.31 | 613,176 |
| 2025-03-14 | $22.48 | $23.03 | $22.16 | $22.87 | $22.87 | 577,979 |
| 2025-03-13 | $22.03 | $23.50 | $22.03 | $22.69 | $22.69 | 886,160 |
| 2025-03-12 | $23.26 | $23.41 | $21.83 | $22.04 | $22.04 | 947,642 |
| 2025-03-11 | $23.13 | $23.45 | $22.75 | $23.16 | $23.16 | 508,643 |
| 2025-03-10 | $22.75 | $23.47 | $22.62 | $23.10 | $23.10 | 642,157 |
| 2025-03-07 | $23.95 | $24.23 | $23.36 | $23.37 | $23.37 | 649,190 |
| 2025-03-06 | $23.25 | $23.97 | $23.25 | $23.86 | $23.86 | 869,863 |
| 2025-03-05 | $23.61 | $23.82 | $23.02 | $23.51 | $23.51 | 667,601 |
| 2025-03-04 | $22.78 | $24.02 | $22.73 | $23.53 | $23.53 | 1,171,369 |
| 2025-03-03 | $24.04 | $24.14 | $22.77 | $22.96 | $22.96 | 1,174,767 |
| 2025-02-28 | $26.00 | $26.34 | $22.87 | $24.05 | $24.05 | 1,654,233 |
| 2025-02-27 | $25.34 | $26.10 | $25.31 | $25.38 | $25.38 | 761,601 |
| 2025-02-26 | $25.13 | $26.69 | $24.98 | $25.48 | $25.48 | 1,609,658 |
| 2025-02-25 | $25.14 | $25.58 | $24.74 | $25.10 | $25.10 | 892,216 |
| 2025-02-24 | $25.16 | $25.54 | $24.93 | $25.25 | $25.25 | 519,160 |
| 2025-02-21 | $26.02 | $26.17 | $25.09 | $25.16 | $25.16 | 581,493 |
| 2025-02-20 | $25.87 | $26.28 | $25.69 | $25.74 | $25.74 | 502,702 |
| 2025-02-19 | $26.37 | $26.89 | $25.94 | $26.04 | $26.04 | 846,296 |
| 2025-02-18 | $25.53 | $26.50 | $25.41 | $26.44 | $26.44 | 759,746 |
| 2025-02-14 | $26.57 | $27.00 | $25.44 | $25.44 | $25.44 | 615,935 |
| 2025-02-13 | $27.27 | $27.27 | $26.16 | $26.53 | $26.53 | 476,427 |
| 2025-02-12 | $27.24 | $27.30 | $26.28 | $27.13 | $27.13 | 457,948 |
| 2025-02-11 | $26.17 | $27.36 | $25.78 | $27.25 | $27.25 | 774,185 |
| 2025-02-10 | $26.56 | $26.56 | $25.77 | $26.10 | $26.10 | 672,280 |
| 2025-02-07 | $26.41 | $26.51 | $25.37 | $26.10 | $26.10 | 562,838 |
| 2025-02-06 | $27.17 | $27.17 | $26.18 | $26.26 | $26.26 | 913,720 |
| 2025-02-05 | $26.58 | $27.11 | $25.93 | $27.09 | $27.09 | 908,746 |
| 2025-02-04 | $25.63 | $26.86 | $25.46 | $26.59 | $26.59 | 747,531 |
| 2025-02-03 | $25.65 | $27.10 | $25.06 | $25.75 | $25.75 | 814,193 |
| 2025-01-31 | $26.20 | $26.50 | $25.74 | $26.33 | $26.33 | 849,334 |
| 2025-01-30 | $27.00 | $27.59 | $25.67 | $26.24 | $26.24 | 1,000,533 |
| 2025-01-29 | $25.70 | $26.76 | $25.39 | $26.03 | $26.03 | 980,337 |
| 2025-01-28 | $25.79 | $26.93 | $24.92 | $25.75 | $25.75 | 1,138,629 |
| 2025-01-27 | $24.88 | $25.77 | $24.41 | $25.66 | $25.66 | 921,120 |
| 2025-01-24 | $23.36 | $25.29 | $23.20 | $24.52 | $24.52 | 1,584,921 |
| 2025-01-23 | $22.47 | $23.51 | $22.26 | $23.33 | $23.33 | 1,267,031 |
| 2025-01-22 | $22.84 | $23.00 | $22.13 | $22.45 | $22.45 | 477,882 |
| 2025-01-21 | $22.23 | $22.88 | $21.84 | $22.84 | $22.84 | 819,520 |
| 2025-01-17 | $22.05 | $22.67 | $21.50 | $22.36 | $22.36 | 930,322 |
| 2025-01-16 | $21.88 | $22.44 | $21.25 | $22.06 | $22.06 | 779,154 |
| 2025-01-15 | $20.74 | $22.20 | $20.33 | $21.88 | $21.88 | 813,633 |
| 2025-01-14 | $21.12 | $21.41 | $20.33 | $20.55 | $20.55 | 690,239 |
| 2025-01-13 | $21.01 | $21.97 | $20.08 | $21.13 | $21.13 | 1,179,789 |
| 2025-01-10 | $20.14 | $22.36 | $19.81 | $20.64 | $20.64 | 1,678,274 |
| 2025-01-08 | $18.55 | $18.84 | $18.18 | $18.58 | $18.58 | 394,409 |
| 2025-01-07 | $18.80 | $19.16 | $18.40 | $18.68 | $18.68 | 596,188 |
| 2025-01-06 | $18.40 | $19.16 | $18.17 | $18.63 | $18.63 | 581,938 |
| 2025-01-03 | $18.50 | $18.86 | $18.34 | $18.40 | $18.40 | 428,367 |
| 2025-01-02 | $19.05 | $19.45 | $18.27 | $18.33 | $18.33 | 630,911 |
| 2024-12-31 | $18.99 | $19.43 | $18.80 | $18.84 | $18.84 | 409,409 |
| 2024-12-30 | $19.40 | $19.70 | $18.89 | $18.94 | $18.94 | 413,853 |
| 2024-12-27 | $19.82 | $20.04 | $19.47 | $19.65 | $19.65 | 408,368 |
| 2024-12-26 | $19.36 | $19.86 | $19.25 | $19.81 | $19.81 | 474,286 |
| 2024-12-24 | $19.25 | $19.49 | $18.93 | $19.47 | $19.47 | 269,949 |
| 2024-12-23 | $19.08 | $19.66 | $18.96 | $19.20 | $19.20 | 905,020 |
| 2024-12-20 | $19.07 | $19.80 | $18.73 | $18.98 | $18.98 | 3,169,894 |
| 2024-12-19 | $19.17 | $19.71 | $19.06 | $19.57 | $19.57 | 863,048 |
| 2024-12-18 | $19.76 | $20.34 | $19.10 | $19.19 | $19.19 | 585,720 |
| 2024-12-17 | $19.72 | $20.01 | $19.33 | $19.83 | $19.83 | 690,330 |
| 2024-12-16 | $19.46 | $20.27 | $19.14 | $19.87 | $19.87 | 702,910 |
| 2024-12-13 | $19.76 | $19.91 | $18.73 | $19.86 | $19.86 | 605,475 |
| 2024-12-12 | $20.08 | $20.42 | $19.76 | $19.80 | $19.80 | 600,375 |
| 2024-12-11 | $19.85 | $20.40 | $19.40 | $20.33 | $20.33 | 681,028 |
| 2024-12-10 | $19.25 | $19.85 | $18.76 | $19.76 | $19.76 | 1,097,721 |
| 2024-12-09 | $19.30 | $19.81 | $18.82 | $19.09 | $19.09 | 949,810 |
| 2024-12-06 | $18.67 | $19.40 | $18.67 | $19.27 | $19.27 | 1,594,990 |
| 2024-12-05 | $19.34 | $19.54 | $18.54 | $18.67 | $18.67 | 1,167,128 |
| 2024-12-04 | $16.71 | $19.49 | $16.64 | $19.09 | $19.09 | 1,655,583 |
| 2024-12-03 | $17.94 | $17.94 | $16.41 | $16.68 | $16.68 | 1,419,812 |
| 2024-12-02 | $16.95 | $17.86 | $16.78 | $17.81 | $17.81 | 589,191 |
| 2024-11-29 | $16.64 | $17.01 | $16.47 | $16.91 | $16.91 | 296,431 |
| 2024-11-27 | $16.80 | $17.00 | $16.53 | $16.64 | $16.64 | 487,708 |
| 2024-11-26 | $17.23 | $17.34 | $16.29 | $16.78 | $16.78 | 475,098 |
| 2024-11-25 | $17.70 | $18.09 | $17.41 | $17.42 | $17.42 | 532,332 |
| 2024-11-22 | $17.41 | $17.78 | $17.24 | $17.55 | $17.55 | 495,169 |
| 2024-11-21 | $17.15 | $17.55 | $17.02 | $17.38 | $17.38 | 397,629 |
| 2024-11-20 | $16.61 | $17.27 | $16.59 | $17.03 | $17.03 | 466,592 |
| 2024-11-19 | $16.46 | $16.91 | $16.46 | $16.73 | $16.73 | 919,744 |
| 2024-11-18 | $16.64 | $16.82 | $16.00 | $16.64 | $16.64 | 621,761 |
| 2024-11-15 | $16.55 | $16.66 | $16.21 | $16.60 | $16.60 | 780,465 |
| 2024-11-14 | $16.59 | $16.96 | $16.28 | $16.37 | $16.37 | 434,362 |
| 2024-11-13 | $16.81 | $17.02 | $16.11 | $16.45 | $16.45 | 650,500 |
| 2024-11-12 | $17.13 | $17.54 | $16.40 | $16.80 | $16.80 | 732,375 |
| 2024-11-11 | $17.43 | $17.87 | $17.35 | $17.50 | $17.50 | 536,041 |
| 2024-11-08 | $17.59 | $18.34 | $17.19 | $17.24 | $17.24 | 756,242 |
| 2024-11-07 | $17.58 | $18.22 | $17.03 | $17.70 | $17.70 | 607,633 |
| 2024-11-06 | $18.01 | $18.30 | $17.16 | $17.67 | $17.67 | 728,326 |
| 2024-11-05 | $16.31 | $17.53 | $16.24 | $17.28 | $17.28 | 560,416 |
| 2024-11-04 | $16.54 | $16.95 | $16.09 | $16.45 | $16.45 | 474,335 |
| 2024-11-01 | $16.79 | $17.07 | $16.40 | $16.57 | $16.57 | 466,978 |
| 2024-10-31 | $16.83 | $16.92 | $16.20 | $16.60 | $16.60 | 573,604 |
| 2024-10-30 | $16.98 | $17.43 | $16.74 | $16.87 | $16.87 | 398,883 |
| 2024-10-29 | $17.13 | $17.28 | $16.99 | $17.18 | $17.18 | 409,226 |
| 2024-10-28 | $16.88 | $17.57 | $16.71 | $17.13 | $17.13 | 387,710 |
| 2024-10-25 | $17.03 | $17.34 | $16.81 | $16.83 | $16.83 | 341,311 |
| 2024-10-24 | $17.32 | $17.49 | $17.00 | $17.02 | $17.02 | 387,696 |
| 2024-10-23 | $17.60 | $17.70 | $17.09 | $17.38 | $17.38 | 505,091 |
| 2024-10-22 | $17.32 | $17.69 | $17.09 | $17.63 | $17.63 | 575,001 |
| 2024-10-21 | $17.30 | $17.56 | $17.00 | $17.33 | $17.33 | 600,193 |
| 2024-10-18 | $16.96 | $17.53 | $16.65 | $17.49 | $17.49 | 580,820 |
| 2024-10-17 | $16.59 | $17.22 | $16.43 | $16.95 | $16.95 | 531,142 |
| 2024-10-16 | $16.76 | $16.93 | $16.56 | $16.63 | $16.63 | 389,167 |
| 2024-10-15 | $16.29 | $16.84 | $16.29 | $16.69 | $16.69 | 741,782 |
| 2024-10-14 | $16.25 | $16.39 | $15.92 | $16.32 | $16.32 | 376,111 |
| 2024-10-11 | $15.50 | $16.31 | $15.50 | $16.22 | $16.22 | 751,339 |
| 2024-10-10 | $15.47 | $15.61 | $15.16 | $15.51 | $15.51 | 640,044 |
| 2024-10-09 | $15.80 | $16.17 | $15.47 | $15.58 | $15.58 | 471,100 |
| 2024-10-08 | $15.90 | $16.11 | $15.64 | $15.66 | $15.66 | 915,871 |
| 2024-10-07 | $16.55 | $16.59 | $15.67 | $15.99 | $15.99 | 671,279 |
| 2024-10-04 | $16.05 | $16.63 | $15.90 | $16.52 | $16.52 | 669,680 |
| 2024-10-03 | $15.37 | $16.27 | $15.30 | $15.89 | $15.89 | 862,615 |
| 2024-10-02 | $15.18 | $15.60 | $14.91 | $15.53 | $15.53 | 682,840 |
| 2024-10-01 | $15.01 | $15.44 | $14.72 | $15.30 | $15.30 | 908,785 |
| 2024-09-30 | $14.50 | $15.07 | $14.35 | $15.05 | $15.05 | 668,504 |
| 2024-09-27 | $14.56 | $14.75 | $14.19 | $14.54 | $14.54 | 632,728 |
| 2024-09-26 | $14.04 | $14.60 | $13.89 | $14.33 | $14.33 | 625,564 |
| 2024-09-25 | $14.61 | $14.94 | $13.79 | $13.91 | $13.91 | 1,222,589 |
| 2024-09-24 | $14.45 | $14.83 | $14.20 | $14.26 | $14.26 | 1,233,281 |
| 2024-09-23 | $14.39 | $14.59 | $13.93 | $14.28 | $14.28 | 1,154,834 |
| 2024-09-20 | $14.63 | $15.15 | $14.48 | $14.53 | $14.53 | 4,300,717 |
| 2024-09-19 | $14.88 | $15.23 | $14.50 | $14.69 | $14.69 | 897,974 |
| 2024-09-18 | $14.35 | $15.22 | $14.11 | $14.65 | $14.65 | 952,980 |
| 2024-09-17 | $13.58 | $14.56 | $13.42 | $14.35 | $14.35 | 984,130 |
| 2024-09-16 | $13.14 | $13.90 | $13.04 | $13.49 | $13.49 | 1,976,713 |
| 2024-09-13 | $12.86 | $13.27 | $12.84 | $13.11 | $13.11 | 886,160 |
| 2024-09-12 | $13.02 | $13.23 | $12.61 | $12.73 | $12.73 | 1,068,434 |
| 2024-09-11 | $13.27 | $13.44 | $12.85 | $13.00 | $13.00 | 1,004,580 |
| 2024-09-10 | $13.25 | $13.66 | $13.19 | $13.25 | $13.25 | 1,128,553 |
| 2024-09-09 | $13.92 | $14.06 | $13.11 | $13.23 | $13.23 | 1,109,132 |
| 2024-09-06 | $14.67 | $14.90 | $13.77 | $13.85 | $13.85 | 884,129 |
| 2024-09-05 | $15.17 | $15.36 | $14.64 | $14.68 | $14.68 | 645,373 |
| 2024-09-04 | $15.11 | $15.59 | $15.06 | $15.14 | $15.14 | 1,325,429 |
| 2024-09-03 | $15.29 | $15.73 | $15.14 | $15.18 | $15.18 | 920,773 |
| 2024-08-30 | $15.37 | $15.80 | $15.29 | $15.56 | $15.56 | 702,297 |
| 2024-08-29 | $15.00 | $15.59 | $14.95 | $15.36 | $15.36 | 840,948 |
| 2024-08-28 | $14.42 | $14.97 | $14.37 | $14.90 | $14.90 | 811,541 |
| 2024-08-27 | $14.52 | $14.71 | $14.32 | $14.48 | $14.48 | 656,513 |
| 2024-08-26 | $14.29 | $14.57 | $13.98 | $14.48 | $14.48 | 985,334 |
| 2024-08-23 | $14.02 | $14.40 | $13.88 | $14.19 | $14.19 | 1,039,369 |
| 2024-08-22 | $13.74 | $13.99 | $13.59 | $13.97 | $13.97 | 1,131,914 |
| 2024-08-21 | $13.93 | $14.03 | $13.78 | $13.85 | $13.85 | 931,686 |
| 2024-08-20 | $13.75 | $14.00 | $13.58 | $13.89 | $13.89 | 1,195,269 |
| 2024-08-19 | $13.17 | $14.04 | $13.07 | $13.98 | $13.98 | 1,605,977 |
| 2024-08-16 | $13.31 | $13.35 | $12.77 | $12.94 | $12.94 | 1,498,235 |
| 2024-08-15 | $12.76 | $13.42 | $12.76 | $13.35 | $13.35 | 1,849,621 |
| 2024-08-14 | $12.71 | $12.90 | $12.14 | $12.47 | $12.47 | 1,825,448 |
| 2024-08-13 | $11.55 | $12.75 | $11.16 | $12.40 | $12.40 | 4,321,531 |
| 2024-08-12 | $12.06 | $12.88 | $11.26 | $12.29 | $12.29 | 6,888,823 |
| 2024-08-09 | $22.36 | $24.00 | $11.70 | $11.70 | $11.70 | 3,264,559 |
| 2024-08-08 | $22.50 | $22.82 | $22.15 | $22.36 | $22.36 | 557,179 |
| 2024-08-07 | $21.73 | $22.40 | $21.73 | $22.33 | $22.33 | 1,010,587 |
| 2024-08-06 | $20.40 | $21.89 | $20.06 | $21.61 | $21.61 | 1,122,081 |
| 2024-08-05 | $20.19 | $20.54 | $19.75 | $20.18 | $20.18 | 577,608 |
| 2024-08-02 | $20.05 | $21.40 | $19.98 | $21.26 | $21.26 | 942,336 |
| 2024-08-01 | $20.85 | $21.25 | $20.23 | $20.75 | $20.75 | 743,092 |
| 2024-07-31 | $22.19 | $22.88 | $20.32 | $20.65 | $20.65 | 1,534,925 |
| 2024-07-30 | $20.34 | $20.54 | $19.49 | $19.54 | $19.54 | 978,844 |
| 2024-07-29 | $19.96 | $20.44 | $19.67 | $20.36 | $20.36 | 833,586 |
| 2024-07-26 | $20.28 | $20.58 | $19.94 | $20.03 | $20.03 | 973,328 |
| 2024-07-25 | $20.23 | $20.40 | $19.68 | $19.98 | $19.98 | 1,470,373 |
| 2024-07-24 | $19.91 | $20.42 | $19.70 | $20.26 | $20.26 | 1,412,920 |
| 2024-07-23 | $20.14 | $20.20 | $19.63 | $19.98 | $19.98 | 927,372 |
| 2024-07-22 | $19.55 | $20.35 | $19.52 | $20.21 | $20.21 | 1,166,493 |
| 2024-07-19 | $20.27 | $20.58 | $19.34 | $19.37 | $19.37 | 1,062,923 |
| 2024-07-18 | $20.70 | $21.69 | $20.00 | $20.22 | $20.22 | 1,492,245 |
| 2024-07-17 | $21.20 | $21.76 | $20.66 | $20.99 | $20.99 | 1,101,070 |
| 2024-07-16 | $21.54 | $21.80 | $20.92 | $21.37 | $21.37 | 1,295,333 |
| 2024-07-15 | $21.84 | $22.13 | $21.15 | $21.30 | $21.30 | 1,597,988 |
| 2024-07-12 | $22.14 | $22.31 | $21.28 | $21.76 | $21.76 | 945,949 |
| 2024-07-11 | $20.92 | $21.83 | $20.50 | $21.81 | $21.81 | 1,050,045 |
| 2024-07-10 | $21.00 | $21.20 | $20.08 | $20.34 | $20.34 | 980,574 |
| 2024-07-09 | $20.54 | $21.66 | $20.25 | $20.96 | $20.96 | 1,040,815 |
| 2024-07-08 | $20.98 | $21.26 | $20.52 | $20.60 | $20.60 | 1,263,455 |
| 2024-07-05 | $21.59 | $21.59 | $20.82 | $21.06 | $21.06 | 1,190,883 |
| 2024-07-03 | $21.71 | $22.57 | $21.41 | $21.66 | $21.66 | 1,044,200 |
| 2024-07-02 | $28.25 | $28.63 | $20.52 | $22.74 | $22.74 | 9,124,222 |
| 2024-07-01 | $28.77 | $29.33 | $28.45 | $28.46 | $28.46 | 728,004 |
| 2024-06-28 | $28.15 | $28.95 | $27.89 | $28.61 | $28.61 | 2,333,989 |
| 2024-06-27 | $27.84 | $28.06 | $27.38 | $27.91 | $27.91 | 438,297 |
| 2024-06-26 | $28.18 | $28.33 | $27.18 | $27.61 | $27.61 | 822,660 |
| 2024-06-25 | $29.01 | $29.09 | $28.35 | $28.38 | $28.38 | 718,994 |
| 2024-06-24 | $28.69 | $29.61 | $28.31 | $29.05 | $29.05 | 944,318 |
| 2024-06-21 | $28.05 | $29.15 | $27.99 | $28.65 | $28.65 | 2,000,086 |
| 2024-06-20 | $27.91 | $28.92 | $27.89 | $28.00 | $28.00 | 727,206 |
| 2024-06-18 | $27.28 | $28.21 | $27.21 | $28.19 | $28.19 | 988,088 |
| 2024-06-17 | $28.08 | $28.14 | $27.16 | $27.34 | $27.34 | 795,889 |
| 2024-06-14 | $27.90 | $28.27 | $27.77 | $28.13 | $28.13 | 609,760 |
| 2024-06-13 | $28.38 | $28.80 | $27.94 | $28.37 | $28.37 | 736,237 |
| 2024-06-12 | $29.39 | $29.95 | $28.28 | $28.68 | $28.68 | 853,325 |
| 2024-06-11 | $28.57 | $29.02 | $27.63 | $28.97 | $28.97 | 683,579 |
| 2024-06-10 | $28.06 | $28.83 | $27.58 | $28.83 | $28.83 | 690,641 |
| 2024-06-07 | $28.75 | $28.75 | $28.39 | $28.57 | $28.57 | 452,674 |
| 2024-06-06 | $30.10 | $30.39 | $29.00 | $29.12 | $29.12 | 369,526 |
| 2024-06-05 | $30.52 | $31.13 | $29.78 | $30.16 | $30.16 | 371,786 |
| 2024-06-04 | $30.86 | $30.99 | $30.15 | $30.52 | $30.52 | 880,566 |
| 2024-06-03 | $30.47 | $31.64 | $30.15 | $30.89 | $30.89 | 652,731 |
| 2024-05-31 | $30.68 | $30.99 | $30.21 | $30.33 | $30.33 | 717,143 |
| 2024-05-30 | $29.48 | $30.82 | $29.37 | $30.46 | $30.46 | 606,715 |
| 2024-05-29 | $29.74 | $29.74 | $28.91 | $29.26 | $29.26 | 583,473 |
| 2024-05-28 | $29.76 | $30.40 | $29.71 | $30.05 | $30.05 | 420,042 |
| 2024-05-24 | $30.50 | $30.50 | $29.67 | $29.69 | $29.69 | 309,355 |
| 2024-05-23 | $30.72 | $30.83 | $30.05 | $30.32 | $30.32 | 380,882 |
| 2024-05-22 | $30.72 | $31.07 | $30.60 | $30.72 | $30.72 | 453,283 |
| 2024-05-21 | $30.56 | $31.27 | $30.23 | $30.90 | $30.90 | 968,628 |
| 2024-05-20 | $30.70 | $30.90 | $30.24 | $30.61 | $30.61 | 680,309 |
| 2024-05-17 | $31.56 | $31.67 | $30.70 | $30.82 | $30.82 | 478,755 |
| 2024-05-16 | $30.09 | $31.65 | $29.96 | $31.51 | $31.51 | 757,531 |
| 2024-05-15 | $31.18 | $31.60 | $30.01 | $30.08 | $30.08 | 684,354 |
| 2024-05-14 | $30.62 | $31.10 | $30.22 | $30.82 | $30.82 | 1,180,556 |
| 2024-05-13 | $29.79 | $30.82 | $29.79 | $30.38 | $30.38 | 1,242,953 |
| 2024-05-10 | $29.86 | $30.70 | $29.14 | $29.42 | $29.42 | 5,644,229 |
| 2024-05-09 | $28.90 | $30.48 | $28.90 | $29.86 | $29.86 | 2,347,475 |
| 2024-05-08 | $28.90 | $30.59 | $28.25 | $29.65 | $29.65 | 1,961,588 |
| 2024-05-07 | $26.75 | $27.27 | $26.43 | $26.51 | $26.51 | 734,470 |
| 2024-05-06 | $27.45 | $27.86 | $26.47 | $26.50 | $26.50 | 733,744 |
| 2024-05-03 | $27.68 | $27.77 | $27.05 | $27.21 | $27.21 | 247,316 |
| 2024-05-02 | $27.27 | $27.40 | $26.65 | $27.32 | $27.32 | 340,710 |
| 2024-05-01 | $26.28 | $27.12 | $26.27 | $26.95 | $26.95 | 449,862 |
| 2024-04-30 | $25.86 | $26.31 | $25.44 | $26.25 | $26.25 | 479,759 |
| 2024-04-29 | $26.42 | $26.71 | $26.04 | $26.05 | $26.05 | 540,326 |
| 2024-04-26 | $25.34 | $26.37 | $25.33 | $26.33 | $26.33 | 304,606 |
| 2024-04-25 | $25.70 | $26.00 | $25.33 | $25.50 | $25.50 | 305,838 |
| 2024-04-24 | $26.65 | $26.77 | $25.78 | $25.90 | $25.90 | 359,410 |
| 2024-04-23 | $26.24 | $27.09 | $26.19 | $26.81 | $26.81 | 497,168 |
| 2024-04-22 | $26.19 | $26.67 | $25.74 | $26.10 | $26.10 | 375,229 |
| 2024-04-19 | $25.98 | $26.34 | $25.91 | $26.25 | $26.25 | 448,972 |
| 2024-04-18 | $26.79 | $26.84 | $26.08 | $26.10 | $26.10 | 622,151 |
| 2024-04-17 | $27.02 | $27.14 | $26.36 | $26.77 | $26.77 | 415,509 |
| 2024-04-16 | $26.43 | $27.63 | $26.29 | $26.87 | $26.87 | 721,374 |
| 2024-04-15 | $26.89 | $27.04 | $25.76 | $26.53 | $26.53 | 604,436 |
| 2024-04-12 | $27.29 | $27.29 | $26.61 | $26.83 | $26.83 | 471,623 |
| 2024-04-11 | $28.09 | $28.09 | $27.22 | $27.36 | $27.36 | 323,567 |
| 2024-04-10 | $27.89 | $28.38 | $27.52 | $27.83 | $27.83 | 444,858 |
| 2024-04-09 | $28.60 | $28.84 | $27.98 | $28.52 | $28.52 | 363,924 |
| 2024-04-08 | $28.10 | $28.73 | $28.10 | $28.48 | $28.48 | 326,413 |
| 2024-04-05 | $28.37 | $28.45 | $27.94 | $28.16 | $28.16 | 415,395 |
| 2024-04-04 | $29.05 | $29.47 | $28.18 | $28.40 | $28.40 | 403,192 |
| 2024-04-03 | $28.33 | $29.12 | $28.26 | $29.01 | $29.01 | 307,484 |
| 2024-04-02 | $28.80 | $29.17 | $28.31 | $28.51 | $28.51 | 477,020 |
| 2024-04-01 | $29.44 | $29.44 | $28.43 | $29.15 | $29.15 | 335,220 |
| 2024-03-28 | $29.15 | $29.58 | $28.86 | $29.22 | $29.22 | 569,631 |
| 2024-03-27 | $28.73 | $29.30 | $28.36 | $29.04 | $29.04 | 556,686 |
| 2024-03-26 | $29.48 | $29.48 | $28.25 | $28.51 | $28.51 | 531,750 |
| 2024-03-25 | $28.87 | $29.40 | $28.60 | $29.23 | $29.23 | 383,011 |
| 2024-03-22 | $29.37 | $29.45 | $28.44 | $28.67 | $28.67 | 360,010 |
| 2024-03-21 | $30.16 | $30.39 | $29.22 | $29.29 | $29.29 | 535,719 |
| 2024-03-20 | $29.40 | $30.16 | $29.08 | $30.02 | $30.02 | 276,565 |
| 2024-03-19 | $29.23 | $29.72 | $28.87 | $29.47 | $29.47 | 287,321 |
| 2024-03-18 | $29.42 | $29.62 | $28.70 | $29.29 | $29.29 | 328,012 |
| 2024-03-15 | $29.02 | $29.68 | $28.82 | $29.41 | $29.41 | 1,256,448 |
| 2024-03-14 | $30.27 | $30.27 | $29.11 | $29.26 | $29.26 | 445,728 |
| 2024-03-13 | $30.57 | $30.95 | $29.89 | $30.29 | $30.29 | 369,964 |
| 2024-03-12 | $31.11 | $31.46 | $30.51 | $30.56 | $30.56 | 260,206 |
| 2024-03-11 | $30.98 | $31.45 | $30.83 | $31.02 | $31.02 | 438,364 |
| 2024-03-08 | $30.66 | $31.43 | $30.34 | $31.41 | $31.41 | 527,869 |
| 2024-03-07 | $30.40 | $31.47 | $30.25 | $30.64 | $30.64 | 626,723 |
| 2024-03-06 | $29.50 | $30.16 | $28.96 | $30.11 | $30.11 | 605,476 |
| 2024-03-05 | $29.14 | $29.45 | $28.62 | $29.44 | $29.44 | 452,644 |
| 2024-03-04 | $28.40 | $29.50 | $27.89 | $29.20 | $29.20 | 711,607 |
| 2024-03-01 | $29.69 | $30.01 | $28.68 | $28.86 | $28.86 | 662,217 |
| 2024-02-29 | $29.45 | $30.52 | $28.61 | $29.72 | $29.72 | 768,357 |
| 2024-02-28 | $29.57 | $30.26 | $29.30 | $29.91 | $29.91 | 540,662 |
| 2024-02-27 | $30.16 | $30.20 | $29.67 | $29.85 | $29.85 | 497,562 |
| 2024-02-26 | $29.97 | $30.32 | $29.56 | $29.74 | $29.74 | 351,727 |
| 2024-02-23 | $30.00 | $30.34 | $29.46 | $30.04 | $30.04 | 348,524 |
| 2024-02-22 | $29.75 | $29.98 | $29.35 | $29.97 | $29.97 | 358,324 |
| 2024-02-21 | $29.82 | $29.96 | $29.52 | $29.70 | $29.70 | 299,859 |
| 2024-02-20 | $28.86 | $29.88 | $28.86 | $29.86 | $29.86 | 401,452 |
| 2024-02-16 | $29.64 | $29.81 | $29.08 | $29.08 | $29.08 | 350,012 |
| 2024-02-15 | $29.45 | $29.93 | $29.37 | $29.66 | $29.66 | 286,844 |
| 2024-02-14 | $29.59 | $29.65 | $29.00 | $29.23 | $29.23 | 286,688 |
| 2024-02-13 | $29.16 | $29.91 | $28.94 | $29.21 | $29.21 | 360,715 |
| 2024-02-12 | $28.92 | $30.04 | $28.92 | $30.02 | $30.02 | 644,682 |
| 2024-02-09 | $27.75 | $28.97 | $27.65 | $28.78 | $28.78 | 604,034 |
| 2024-02-08 | $28.55 | $28.87 | $27.37 | $27.70 | $27.70 | 1,319,215 |
| 2024-02-07 | $30.14 | $30.15 | $28.45 | $28.49 | $28.49 | 1,045,043 |
| 2024-02-06 | $31.12 | $31.17 | $30.55 | $30.78 | $30.78 | 501,176 |
| 2024-02-05 | $30.08 | $31.48 | $29.98 | $31.14 | $31.14 | 633,583 |
| 2024-02-02 | $31.08 | $31.15 | $30.14 | $30.34 | $30.34 | 1,217,529 |
| 2024-02-01 | $32.65 | $32.65 | $31.70 | $31.78 | $31.78 | 549,997 |
| 2024-01-31 | $33.06 | $34.01 | $32.49 | $32.59 | $32.59 | 584,774 |
| 2024-01-30 | $33.64 | $33.64 | $32.35 | $33.07 | $33.07 | 554,307 |
| 2024-01-29 | $32.02 | $32.82 | $31.50 | $32.47 | $32.47 | 375,718 |
| 2024-01-26 | $32.67 | $32.77 | $32.03 | $32.05 | $32.05 | 267,499 |
| 2024-01-25 | $32.63 | $32.84 | $31.96 | $32.39 | $32.39 | 259,519 |
| 2024-01-24 | $32.78 | $32.96 | $31.63 | $32.18 | $32.18 | 287,853 |
| 2024-01-23 | $32.71 | $32.96 | $31.82 | $32.40 | $32.40 | 262,661 |
| 2024-01-22 | $32.13 | $32.85 | $31.76 | $32.30 | $32.30 | 390,690 |
| 2024-01-19 | $31.79 | $31.89 | $31.10 | $31.84 | $31.84 | 306,478 |
| 2024-01-18 | $31.85 | $32.07 | $31.41 | $31.73 | $31.73 | 414,894 |
| 2024-01-17 | $31.86 | $32.20 | $31.20 | $31.64 | $31.64 | 390,144 |
| 2024-01-16 | $32.25 | $32.51 | $31.58 | $32.33 | $32.33 | 385,609 |
| 2024-01-12 | $33.01 | $33.01 | $32.03 | $32.23 | $32.23 | 344,028 |
| 2024-01-11 | $32.94 | $32.94 | $31.00 | $32.65 | $32.65 | 848,014 |
| 2024-01-10 | $34.78 | $34.78 | $32.87 | $33.17 | $33.17 | 616,180 |
| 2024-01-09 | $35.31 | $35.81 | $34.02 | $34.73 | $34.73 | 465,717 |
| 2024-01-08 | $34.29 | $35.95 | $34.15 | $35.48 | $35.48 | 691,902 |
| 2024-01-05 | $32.24 | $34.86 | $32.11 | $34.27 | $34.27 | 599,555 |
| 2024-01-04 | $32.15 | $32.61 | $31.56 | $32.42 | $32.42 | 381,439 |
| 2024-01-03 | $32.19 | $32.53 | $31.34 | $32.07 | $32.07 | 480,449 |
| 2024-01-02 | $33.48 | $33.72 | $31.97 | $32.00 | $32.00 | 679,561 |
| 2023-12-29 | $33.50 | $33.79 | $32.92 | $33.74 | $33.74 | 419,708 |
| 2023-12-28 | $34.14 | $34.52 | $33.45 | $33.58 | $33.58 | 484,477 |
| 2023-12-27 | $33.75 | $34.43 | $33.69 | $34.31 | $34.31 | 508,462 |
| 2023-12-26 | $33.26 | $33.78 | $33.21 | $33.62 | $33.62 | 359,653 |
| 2023-12-22 | $33.17 | $33.71 | $32.55 | $33.05 | $33.05 | 400,391 |
| 2023-12-21 | $32.24 | $33.37 | $32.20 | $32.97 | $32.97 | 629,969 |
| 2023-12-20 | $32.16 | $33.39 | $31.94 | $32.21 | $32.21 | 751,092 |
| 2023-12-19 | $31.28 | $31.85 | $31.27 | $31.47 | $31.47 | 510,115 |
| 2023-12-18 | $31.23 | $31.48 | $30.71 | $30.85 | $30.85 | 719,378 |
| 2023-12-15 | $30.99 | $31.50 | $30.23 | $31.29 | $31.29 | 3,724,854 |
| 2023-12-14 | $30.30 | $31.03 | $30.20 | $30.79 | $30.79 | 620,199 |
| 2023-12-13 | $28.66 | $29.99 | $28.36 | $29.88 | $29.88 | 734,704 |
| 2023-12-12 | $27.49 | $28.72 | $27.10 | $28.68 | $28.68 | 353,063 |
| 2023-12-11 | $27.99 | $28.16 | $27.50 | $27.55 | $27.55 | 289,085 |
| 2023-12-08 | $27.86 | $28.33 | $27.62 | $28.06 | $28.06 | 229,619 |
| 2023-12-07 | $27.66 | $27.96 | $27.20 | $27.94 | $27.94 | 385,332 |
| 2023-12-06 | $28.87 | $28.97 | $27.53 | $27.66 | $27.66 | 337,937 |
| 2023-12-05 | $28.31 | $28.89 | $27.99 | $28.69 | $28.69 | 308,978 |
| 2023-12-04 | $27.89 | $29.12 | $27.77 | $28.49 | $28.49 | 393,793 |
| 2023-12-01 | $27.35 | $28.00 | $26.81 | $27.81 | $27.81 | 422,245 |
| 2023-11-30 | $27.35 | $27.59 | $26.49 | $27.28 | $27.28 | 361,468 |
| 2023-11-29 | $27.65 | $28.14 | $26.70 | $27.02 | $27.02 | 434,270 |
| 2023-11-28 | $26.21 | $27.62 | $25.93 | $27.50 | $27.50 | 561,197 |
| 2023-11-27 | $26.74 | $26.77 | $26.18 | $26.32 | $26.32 | 388,060 |
| 2023-11-24 | $26.72 | $27.22 | $26.69 | $26.91 | $26.91 | 150,623 |
| 2023-11-22 | $26.88 | $27.07 | $26.31 | $26.69 | $26.69 | 347,661 |
| 2023-11-21 | $27.50 | $27.60 | $26.57 | $26.66 | $26.66 | 489,176 |
| 2023-11-20 | $27.90 | $28.44 | $27.42 | $27.67 | $27.67 | 554,026 |
| 2023-11-17 | $28.32 | $28.32 | $27.59 | $27.89 | $27.89 | 451,845 |
| 2023-11-16 | $28.68 | $28.68 | $27.10 | $27.95 | $27.95 | 507,998 |
| 2023-11-15 | $28.03 | $29.12 | $27.97 | $28.56 | $28.56 | 1,045,541 |
| 2023-11-14 | $28.18 | $29.00 | $28.01 | $28.11 | $28.11 | 709,392 |
| 2023-11-13 | $28.20 | $28.56 | $27.78 | $28.12 | $28.12 | 281,129 |
| 2023-11-10 | $28.74 | $30.06 | $28.12 | $28.48 | $28.48 | 508,081 |
| 2023-11-09 | $30.24 | $30.34 | $27.62 | $28.43 | $28.43 | 744,021 |
| 2023-11-08 | $30.44 | $30.68 | $29.43 | $29.92 | $29.92 | 375,292 |
| 2023-11-07 | $30.60 | $30.76 | $29.55 | $30.28 | $30.28 | 558,090 |
| 2023-11-06 | $30.79 | $31.27 | $30.30 | $30.74 | $30.74 | 706,777 |
| 2023-11-03 | $29.76 | $31.14 | $29.23 | $31.04 | $31.04 | 737,048 |
| 2023-11-02 | $28.30 | $29.38 | $27.43 | $29.19 | $29.19 | 935,914 |
| 2023-11-01 | $28.08 | $28.65 | $27.69 | $28.31 | $28.31 | 451,733 |
| 2023-10-31 | $27.83 | $28.50 | $27.83 | $28.26 | $28.26 | 402,656 |
| 2023-10-30 | $27.92 | $28.50 | $27.66 | $27.78 | $27.78 | 369,844 |
| 2023-10-27 | $27.11 | $27.68 | $26.59 | $27.57 | $27.57 | 436,474 |
| 2023-10-26 | $27.43 | $27.96 | $27.14 | $27.29 | $27.29 | 353,065 |
| 2023-10-25 | $27.98 | $28.09 | $26.86 | $27.24 | $27.24 | 416,699 |
| 2023-10-24 | $28.19 | $28.75 | $27.96 | $28.22 | $28.22 | 313,224 |
| 2023-10-23 | $28.29 | $28.63 | $27.61 | $28.01 | $28.01 | 418,639 |
| 2023-10-20 | $28.74 | $28.98 | $28.47 | $28.51 | $28.51 | 379,537 |
| 2023-10-19 | $29.38 | $29.69 | $28.65 | $28.69 | $28.69 | 435,283 |
| 2023-10-18 | $29.62 | $29.62 | $28.96 | $29.40 | $29.40 | 271,690 |
| 2023-10-17 | $29.56 | $30.32 | $29.56 | $29.86 | $29.86 | 448,078 |
| 2023-10-16 | $29.30 | $30.39 | $29.02 | $29.64 | $29.64 | 588,284 |
| 2023-10-13 | $29.16 | $29.30 | $28.31 | $29.14 | $29.14 | 592,712 |
| 2023-10-12 | $30.15 | $30.15 | $29.29 | $29.40 | $29.40 | 358,019 |
| 2023-10-11 | $31.50 | $31.64 | $29.75 | $30.14 | $30.14 | 521,001 |
| 2023-10-10 | $30.37 | $31.63 | $30.37 | $31.49 | $31.49 | 880,311 |
| 2023-10-09 | $29.79 | $30.28 | $29.52 | $30.26 | $30.26 | 293,699 |
| 2023-10-06 | $29.03 | $29.88 | $28.82 | $29.80 | $29.80 | 481,201 |
| 2023-10-05 | $28.68 | $29.13 | $28.45 | $29.06 | $29.06 | 636,029 |
| 2023-10-04 | $29.11 | $29.50 | $28.55 | $28.66 | $28.66 | 497,383 |
| 2023-10-03 | $29.78 | $29.78 | $28.54 | $29.23 | $29.23 | 822,021 |
| 2023-10-02 | $30.75 | $30.76 | $29.64 | $29.86 | $29.86 | 779,595 |
| 2023-09-29 | $31.12 | $31.12 | $30.43 | $30.68 | $30.68 | 738,365 |
| 2023-09-28 | $30.93 | $31.30 | $30.49 | $30.85 | $30.85 | 636,858 |
| 2023-09-27 | $32.98 | $33.20 | $30.97 | $31.04 | $31.04 | 1,024,716 |
| 2023-09-26 | $32.58 | $33.32 | $32.58 | $33.20 | $33.20 | 476,755 |
| 2023-09-25 | $33.08 | $33.25 | $32.73 | $32.79 | $32.79 | 258,783 |
| 2023-09-22 | $33.63 | $34.29 | $32.97 | $33.15 | $33.15 | 260,059 |
| 2023-09-21 | $34.32 | $34.66 | $33.61 | $33.64 | $33.64 | 387,139 |
| 2023-09-20 | $33.49 | $35.28 | $33.15 | $34.49 | $34.49 | 604,344 |
| 2023-09-19 | $32.90 | $33.58 | $32.69 | $33.43 | $33.43 | 294,315 |
| 2023-09-18 | $33.93 | $33.95 | $32.70 | $32.97 | $32.97 | 466,610 |
| 2023-09-15 | $34.86 | $34.93 | $33.49 | $33.64 | $33.64 | 928,370 |
| 2023-09-14 | $34.57 | $34.86 | $34.24 | $34.77 | $34.77 | 303,738 |
| 2023-09-13 | $33.83 | $34.30 | $33.13 | $34.25 | $34.25 | 260,108 |
| 2023-09-12 | $33.42 | $33.97 | $32.67 | $33.79 | $33.79 | 641,390 |
| 2023-09-11 | $33.79 | $34.09 | $33.21 | $33.39 | $33.39 | 273,515 |
| 2023-09-08 | $34.15 | $34.15 | $33.55 | $33.75 | $33.75 | 430,272 |
| 2023-09-07 | $34.90 | $34.96 | $34.14 | $34.20 | $34.20 | 245,261 |
| 2023-09-06 | $34.95 | $35.05 | $34.37 | $34.91 | $34.91 | 325,994 |
| 2023-09-05 | $35.35 | $35.35 | $34.52 | $34.76 | $34.76 | 556,005 |
| 2023-09-01 | $35.63 | $36.55 | $35.49 | $35.53 | $35.53 | 409,894 |
| 2023-08-31 | $35.68 | $36.10 | $35.08 | $35.30 | $35.30 | 410,762 |
| 2023-08-30 | $35.16 | $35.97 | $34.96 | $35.51 | $35.51 | 564,646 |
| 2023-08-29 | $36.56 | $36.75 | $35.31 | $35.38 | $35.38 | 679,320 |
| 2023-08-28 | $37.13 | $37.56 | $36.43 | $36.47 | $36.47 | 257,784 |
| 2023-08-25 | $37.36 | $37.87 | $36.66 | $37.16 | $37.16 | 241,916 |
| 2023-08-24 | $37.29 | $37.94 | $36.94 | $37.21 | $37.21 | 390,156 |
| 2023-08-23 | $38.05 | $38.23 | $37.29 | $37.38 | $37.38 | 302,077 |
| 2023-08-22 | $37.92 | $38.04 | $37.50 | $37.88 | $37.88 | 241,405 |
| 2023-08-21 | $37.64 | $38.11 | $37.06 | $37.77 | $37.77 | 416,510 |
| 2023-08-18 | $36.26 | $37.98 | $36.16 | $37.72 | $37.72 | 578,653 |
| 2023-08-17 | $36.98 | $37.06 | $36.20 | $36.53 | $36.53 | 399,428 |
| 2023-08-16 | $37.12 | $37.49 | $36.78 | $37.01 | $37.01 | 262,588 |
| 2023-08-15 | $36.52 | $37.36 | $36.29 | $37.31 | $37.31 | 279,947 |
| 2023-08-14 | $37.46 | $37.60 | $36.19 | $36.69 | $36.69 | 441,648 |
| 2023-08-11 | $37.84 | $38.27 | $37.01 | $37.57 | $37.57 | 399,765 |
| 2023-08-10 | $38.16 | $39.19 | $37.55 | $37.82 | $37.82 | 351,937 |
| 2023-08-09 | $38.11 | $38.39 | $36.89 | $38.06 | $38.06 | 340,435 |
| 2023-08-08 | $38.06 | $39.21 | $37.63 | $38.18 | $38.18 | 511,249 |
| 2023-08-07 | $39.50 | $39.60 | $37.61 | $38.14 | $38.14 | 621,420 |
| 2023-08-04 | $39.01 | $40.16 | $38.89 | $39.48 | $39.48 | 935,565 |
| 2023-08-03 | $37.47 | $38.90 | $36.48 | $38.75 | $38.75 | 1,266,792 |
| 2023-08-02 | $34.75 | $37.40 | $34.08 | $36.71 | $36.71 | 1,351,799 |
| 2023-08-01 | $36.42 | $36.98 | $35.91 | $36.00 | $36.00 | 1,000,240 |
| 2023-07-31 | $35.77 | $36.37 | $35.42 | $36.35 | $36.35 | 928,324 |
| 2023-07-28 | $36.41 | $36.63 | $35.71 | $35.78 | $35.78 | 473,467 |
| 2023-07-27 | $36.41 | $36.95 | $35.88 | $36.13 | $36.13 | 445,589 |
| 2023-07-26 | $37.17 | $37.39 | $36.15 | $36.25 | $36.25 | 424,837 |
| 2023-07-25 | $36.69 | $37.17 | $36.33 | $37.17 | $37.17 | 453,429 |
| 2023-07-24 | $37.14 | $37.77 | $36.81 | $36.85 | $36.85 | 451,884 |
| 2023-07-21 | $37.90 | $37.90 | $36.07 | $37.07 | $37.07 | 901,071 |
| 2023-07-20 | $36.88 | $38.86 | $36.83 | $37.83 | $37.83 | 1,194,062 |
| 2023-07-19 | $37.44 | $37.87 | $36.73 | $36.76 | $36.76 | 592,015 |
| 2023-07-18 | $37.75 | $38.19 | $37.20 | $37.39 | $37.39 | 364,520 |
| 2023-07-17 | $37.43 | $38.08 | $36.91 | $37.76 | $37.76 | 430,985 |
| 2023-07-14 | $37.51 | $37.92 | $37.00 | $37.29 | $37.29 | 539,440 |
| 2023-07-13 | $36.63 | $37.80 | $36.50 | $37.26 | $37.26 | 490,004 |
| 2023-07-12 | $37.97 | $37.97 | $36.50 | $36.55 | $36.55 | 389,794 |
| 2023-07-11 | $36.48 | $38.03 | $36.43 | $37.58 | $37.58 | 640,578 |
| 2023-07-10 | $37.83 | $37.96 | $36.27 | $36.41 | $36.41 | 676,538 |
| 2023-07-07 | $38.28 | $38.80 | $37.83 | $37.89 | $37.89 | 469,011 |
| 2023-07-06 | $38.30 | $38.69 | $37.83 | $38.32 | $38.32 | 451,730 |
| 2023-07-05 | $39.95 | $39.95 | $38.67 | $38.80 | $38.80 | 547,974 |
| 2023-07-03 | $40.09 | $40.45 | $39.91 | $40.09 | $40.09 | 124,808 |
| 2023-06-30 | $39.82 | $40.37 | $39.75 | $40.07 | $40.07 | 301,240 |
| 2023-06-29 | $39.90 | $40.06 | $38.83 | $39.51 | $39.51 | 509,043 |
| 2023-06-28 | $39.65 | $40.73 | $38.49 | $40.01 | $40.01 | 1,677,824 |
| 2023-06-27 | $39.73 | $40.01 | $39.23 | $39.75 | $39.75 | 235,854 |
| 2023-06-26 | $39.94 | $40.21 | $39.25 | $39.62 | $39.62 | 464,584 |
| 2023-06-23 | $39.15 | $40.27 | $38.84 | $40.06 | $40.06 | 784,264 |
| 2023-06-22 | $40.36 | $40.80 | $38.99 | $39.47 | $39.47 | 576,865 |
| 2023-06-21 | $40.88 | $41.55 | $40.20 | $40.31 | $40.31 | 686,843 |
| 2023-06-20 | $40.90 | $41.65 | $40.41 | $40.91 | $40.91 | 648,281 |
| 2023-06-16 | $40.91 | $41.23 | $40.22 | $41.09 | $41.09 | 1,116,007 |
| 2023-06-15 | $38.74 | $40.32 | $38.54 | $40.32 | $40.32 | 667,451 |
| 2023-06-14 | $37.03 | $39.10 | $36.96 | $38.74 | $38.74 | 1,271,753 |
| 2023-06-13 | $36.15 | $37.24 | $36.02 | $36.96 | $36.96 | 612,036 |
| 2023-06-12 | $36.02 | $36.50 | $35.47 | $36.12 | $36.12 | 399,447 |
| 2023-06-09 | $36.97 | $37.29 | $35.82 | $36.13 | $36.13 | 627,021 |
| 2023-06-08 | $37.38 | $37.48 | $36.70 | $37.01 | $37.01 | 726,339 |
| 2023-06-07 | $39.25 | $39.61 | $37.16 | $37.54 | $37.54 | 921,967 |
| 2023-06-06 | $38.55 | $39.42 | $38.27 | $39.08 | $39.08 | 404,354 |
| 2023-06-05 | $38.74 | $38.74 | $37.94 | $38.55 | $38.55 | 379,836 |
| 2023-06-02 | $38.50 | $39.34 | $38.02 | $39.09 | $39.09 | 379,836 |
| 2023-06-01 | $37.92 | $38.46 | $36.63 | $38.04 | $38.04 | 501,676 |
| 2023-05-31 | $39.08 | $40.80 | $37.94 | $38.03 | $38.03 | 656,748 |
| 2023-05-30 | $39.36 | $40.07 | $39.11 | $39.26 | $39.26 | 258,385 |
| 2023-05-26 | $39.60 | $39.95 | $39.35 | $39.46 | $39.46 | 201,299 |
| 2023-05-25 | $40.35 | $40.35 | $39.51 | $39.74 | $39.74 | 218,766 |
| 2023-05-24 | $41.47 | $41.56 | $40.38 | $40.54 | $40.54 | 218,416 |
| 2023-05-23 | $41.45 | $42.63 | $41.26 | $41.52 | $41.52 | 491,832 |
| 2023-05-22 | $40.96 | $41.74 | $40.57 | $41.46 | $41.46 | 402,748 |
| 2023-05-19 | $40.65 | $41.08 | $40.20 | $40.84 | $40.84 | 447,071 |
| 2023-05-18 | $40.50 | $40.65 | $39.81 | $40.29 | $40.29 | 645,767 |
| 2023-05-17 | $41.37 | $41.37 | $40.16 | $40.45 | $40.45 | 465,334 |
| 2023-05-16 | $42.11 | $42.41 | $41.19 | $41.27 | $41.27 | 506,918 |
| 2023-05-15 | $41.85 | $42.91 | $41.83 | $42.47 | $42.47 | 322,553 |
| 2023-05-12 | $42.18 | $42.28 | $41.58 | $41.89 | $41.89 | 350,140 |
| 2023-05-11 | $42.76 | $42.96 | $41.65 | $42.02 | $42.02 | 310,793 |
| 2023-05-10 | $43.34 | $43.50 | $42.49 | $42.89 | $42.89 | 339,340 |
| 2023-05-09 | $42.06 | $42.85 | $41.71 | $42.64 | $42.64 | 499,911 |
| 2023-05-08 | $43.03 | $43.81 | $41.76 | $42.26 | $42.26 | 461,227 |
| 2023-05-05 | $43.72 | $43.72 | $42.03 | $42.89 | $42.89 | 596,419 |
| 2023-05-04 | $42.93 | $44.62 | $42.31 | $43.14 | $43.14 | 769,794 |
| 2023-05-03 | $44.38 | $45.45 | $41.22 | $43.12 | $43.12 | 1,784,301 |
| 2023-05-02 | $46.11 | $47.01 | $45.45 | $46.45 | $46.45 | 998,127 |
| 2023-05-01 | $45.25 | $48.60 | $45.09 | $46.60 | $46.60 | 1,065,965 |
| 2023-04-28 | $44.71 | $45.96 | $44.47 | $45.31 | $45.31 | 423,244 |
| 2023-04-27 | $44.24 | $44.99 | $44.02 | $44.73 | $44.73 | 416,212 |
| 2023-04-26 | $44.05 | $44.60 | $43.60 | $44.07 | $44.07 | 448,125 |
| 2023-04-25 | $45.48 | $46.35 | $44.03 | $44.37 | $44.37 | 639,536 |
| 2023-04-24 | $47.36 | $47.51 | $45.56 | $45.78 | $45.78 | 627,082 |
| 2023-04-21 | $46.51 | $47.53 | $46.49 | $47.50 | $47.50 | 1,041,662 |
| 2023-04-20 | $45.19 | $46.54 | $44.90 | $46.51 | $46.51 | 579,918 |
| 2023-04-19 | $43.31 | $45.47 | $43.00 | $45.40 | $45.40 | 838,709 |
| 2023-04-18 | $43.50 | $43.86 | $42.59 | $43.47 | $43.47 | 422,301 |
| 2023-04-17 | $42.55 | $43.52 | $42.38 | $43.27 | $43.27 | 485,031 |
| 2023-04-14 | $42.20 | $43.08 | $41.80 | $42.45 | $42.45 | 724,000 |
| 2023-04-13 | $41.98 | $42.30 | $41.30 | $42.19 | $42.19 | 522,957 |
| 2023-04-12 | $42.00 | $42.37 | $41.55 | $41.84 | $41.84 | 338,939 |
| 2023-04-11 | $41.71 | $42.15 | $41.63 | $41.66 | $41.66 | 270,930 |
| 2023-04-10 | $41.73 | $41.99 | $41.09 | $41.60 | $41.60 | 294,449 |
| 2023-04-06 | $41.29 | $42.03 | $41.15 | $41.93 | $41.93 | 365,151 |
| 2023-04-05 | $41.26 | $41.69 | $40.85 | $40.89 | $40.89 | 1,214,849 |
| 2023-04-04 | $41.60 | $41.79 | $40.57 | $41.33 | $41.33 | 490,384 |
| 2023-04-03 | $40.72 | $41.58 | $40.70 | $41.37 | $41.37 | 453,888 |
| 2023-03-31 | $40.61 | $40.92 | $40.36 | $40.81 | $40.81 | 306,182 |
| 2023-03-30 | $41.01 | $41.44 | $39.80 | $40.18 | $40.18 | 317,913 |
| 2023-03-29 | $40.31 | $40.90 | $39.64 | $40.77 | $40.77 | 340,470 |
| 2023-03-28 | $39.87 | $40.40 | $39.24 | $39.91 | $39.91 | 293,827 |
| 2023-03-27 | $39.78 | $40.30 | $39.32 | $40.07 | $40.07 | 246,141 |
| 2023-03-24 | $38.21 | $39.26 | $37.63 | $39.14 | $39.14 | 695,626 |
| 2023-03-23 | $39.60 | $39.94 | $38.48 | $38.60 | $38.60 | 428,057 |
| 2023-03-22 | $40.27 | $40.44 | $39.23 | $39.33 | $39.33 | 390,961 |
| 2023-03-21 | $40.32 | $40.99 | $39.82 | $40.28 | $40.28 | 350,753 |
| 2023-03-20 | $39.63 | $40.19 | $39.23 | $39.68 | $39.68 | 394,396 |
| 2023-03-17 | $41.42 | $41.54 | $39.30 | $39.49 | $39.49 | 945,642 |
| 2023-03-16 | $39.17 | $41.72 | $39.15 | $41.47 | $41.47 | 588,929 |
| 2023-03-15 | $38.55 | $39.81 | $38.42 | $39.36 | $39.36 | 543,823 |
| 2023-03-14 | $39.47 | $39.74 | $38.81 | $39.20 | $39.20 | 423,367 |
| 2023-03-13 | $39.49 | $40.65 | $38.51 | $38.60 | $38.60 | 529,648 |
| 2023-03-10 | $39.50 | $40.80 | $39.18 | $40.05 | $40.05 | 1,065,215 |
| 2023-03-09 | $39.76 | $40.04 | $39.27 | $39.77 | $39.77 | 457,823 |
| 2023-03-08 | $40.62 | $40.62 | $39.19 | $39.59 | $39.59 | 470,521 |
| 2023-03-07 | $40.81 | $41.21 | $40.11 | $40.41 | $40.41 | 449,242 |
| 2023-03-06 | $42.09 | $42.09 | $40.48 | $40.85 | $40.85 | 661,993 |
| 2023-03-03 | $42.64 | $43.98 | $40.99 | $42.05 | $42.05 | 749,595 |
| 2023-03-02 | $43.04 | $43.09 | $42.11 | $42.26 | $42.26 | 442,886 |
| 2023-03-01 | $43.10 | $44.42 | $42.12 | $43.38 | $43.38 | 767,209 |
| 2023-02-28 | $41.64 | $44.53 | $40.52 | $42.57 | $42.57 | 1,632,879 |
| 2023-02-27 | $41.00 | $41.92 | $40.20 | $40.96 | $40.96 | 687,503 |
| 2023-02-24 | $41.38 | $41.68 | $40.54 | $41.00 | $41.00 | 689,826 |
| 2023-02-23 | $42.44 | $43.46 | $41.42 | $41.75 | $41.75 | 445,234 |
| 2023-02-22 | $41.07 | $42.54 | $40.60 | $42.30 | $42.30 | 767,557 |
| 2023-02-21 | $41.60 | $41.96 | $40.73 | $41.14 | $41.14 | 581,108 |
| 2023-02-17 | $40.96 | $42.17 | $40.68 | $41.90 | $41.90 | 474,085 |
| 2023-02-16 | $40.14 | $41.49 | $39.39 | $40.78 | $40.78 | 495,265 |
| 2023-02-15 | $40.22 | $41.13 | $39.90 | $40.59 | $40.59 | 533,421 |
| 2023-02-14 | $40.53 | $41.22 | $39.72 | $40.55 | $40.55 | 413,355 |
| 2023-02-13 | $39.82 | $40.97 | $39.23 | $40.75 | $40.75 | 351,980 |
| 2023-02-10 | $39.96 | $40.50 | $39.49 | $39.95 | $39.95 | 677,170 |
| 2023-02-09 | $41.24 | $41.44 | $39.87 | $40.09 | $40.09 | 349,860 |
| 2023-02-08 | $41.56 | $42.06 | $40.72 | $40.88 | $40.88 | 399,610 |
| 2023-02-07 | $41.08 | $42.23 | $40.52 | $41.60 | $41.60 | 539,761 |
| 2023-02-06 | $41.73 | $41.73 | $40.33 | $41.24 | $41.24 | 404,545 |
| 2023-02-03 | $42.68 | $43.15 | $41.71 | $41.86 | $41.86 | 673,335 |
| 2023-02-02 | $40.84 | $43.11 | $40.60 | $43.07 | $43.07 | 644,936 |
| 2023-02-01 | $39.00 | $40.99 | $39.00 | $40.57 | $40.57 | 375,936 |
| 2023-01-31 | $39.15 | $39.74 | $38.83 | $39.27 | $39.27 | 381,202 |
| 2023-01-30 | $39.33 | $39.56 | $38.33 | $38.88 | $38.88 | 358,795 |
| 2023-01-27 | $38.80 | $39.54 | $38.37 | $39.40 | $39.40 | 331,676 |
| 2023-01-26 | $38.42 | $39.16 | $38.40 | $38.93 | $38.93 | 326,386 |
| 2023-01-25 | $38.35 | $38.69 | $37.50 | $38.14 | $38.14 | 270,030 |
| 2023-01-24 | $37.17 | $38.92 | $37.04 | $38.35 | $38.35 | 606,614 |
| 2023-01-23 | $35.49 | $37.35 | $35.35 | $37.32 | $37.32 | 882,311 |
| 2023-01-20 | $37.18 | $37.18 | $35.46 | $35.53 | $35.53 | 859,018 |
| 2023-01-19 | $37.49 | $37.95 | $36.90 | $37.05 | $37.05 | 597,970 |
| 2023-01-18 | $37.94 | $38.37 | $37.22 | $37.53 | $37.53 | 482,835 |
| 2023-01-17 | $37.24 | $38.63 | $36.85 | $37.95 | $37.95 | 584,332 |
| 2023-01-13 | $37.43 | $37.78 | $36.82 | $37.42 | $37.42 | 366,709 |
| 2023-01-12 | $37.03 | $38.49 | $36.41 | $37.68 | $37.68 | 624,462 |
| 2023-01-11 | $37.34 | $37.95 | $36.44 | $37.02 | $37.02 | 671,469 |
| 2023-01-10 | $36.88 | $38.40 | $36.38 | $37.37 | $37.37 | 555,845 |
| 2023-01-09 | $37.44 | $37.99 | $36.52 | $36.82 | $36.82 | 529,292 |
| 2023-01-06 | $38.62 | $39.07 | $36.76 | $37.08 | $37.08 | 661,866 |
| 2023-01-05 | $38.31 | $39.12 | $37.79 | $38.50 | $38.50 | 498,580 |
| 2023-01-04 | $39.25 | $39.68 | $38.17 | $38.68 | $38.68 | 581,016 |
| 2023-01-03 | $38.90 | $39.73 | $37.78 | $38.86 | $38.86 | 696,990 |
| 2022-12-30 | $38.85 | $38.97 | $38.13 | $38.61 | $38.61 | 445,497 |
| 2022-12-29 | $38.38 | $39.16 | $38.24 | $38.97 | $38.97 | 528,783 |
| 2022-12-28 | $38.85 | $39.09 | $37.97 | $38.19 | $38.19 | 288,064 |
| 2022-12-27 | $39.32 | $39.37 | $38.27 | $38.67 | $38.67 | 277,681 |
| 2022-12-23 | $39.71 | $40.00 | $39.03 | $39.67 | $39.67 | 171,778 |
| 2022-12-22 | $40.24 | $40.24 | $38.58 | $39.73 | $39.73 | 433,919 |
| 2022-12-21 | $39.90 | $41.20 | $39.68 | $40.52 | $40.52 | 373,264 |
| 2022-12-20 | $38.74 | $40.46 | $38.23 | $39.83 | $39.83 | 666,320 |
| 2022-12-19 | $38.54 | $39.48 | $37.69 | $38.83 | $38.83 | 467,229 |
| 2022-12-16 | $39.32 | $39.89 | $37.87 | $38.44 | $38.44 | 1,578,452 |
| 2022-12-15 | $41.52 | $41.54 | $39.51 | $39.91 | $39.91 | 616,369 |
| 2022-12-14 | $42.24 | $43.28 | $41.32 | $41.92 | $41.92 | 840,413 |
| 2022-12-13 | $46.35 | $46.35 | $38.70 | $42.48 | $42.48 | 2,640,879 |
| 2022-12-12 | $46.22 | $46.48 | $45.32 | $45.50 | $45.50 | 356,230 |
| 2022-12-09 | $46.96 | $46.96 | $45.52 | $45.85 | $45.85 | 450,540 |
| 2022-12-08 | $46.56 | $48.31 | $45.97 | $47.12 | $47.12 | 513,493 |
| 2022-12-07 | $46.83 | $47.97 | $45.74 | $46.71 | $46.71 | 405,743 |
| 2022-12-06 | $46.51 | $47.68 | $46.23 | $46.97 | $46.97 | 431,084 |
| 2022-12-05 | $47.01 | $47.01 | $45.36 | $46.75 | $46.75 | 372,937 |
| 2022-12-02 | $46.56 | $47.73 | $46.08 | $47.25 | $47.25 | 451,151 |
| 2022-12-01 | $48.52 | $48.86 | $47.19 | $47.23 | $47.23 | 508,414 |
| 2022-11-30 | $47.92 | $48.33 | $46.88 | $48.25 | $48.25 | 535,448 |
| 2022-11-29 | $48.66 | $49.37 | $47.55 | $47.69 | $47.69 | 365,561 |
| 2022-11-28 | $49.11 | $49.82 | $48.68 | $48.92 | $48.92 | 227,228 |
| 2022-11-25 | $48.88 | $50.11 | $48.88 | $49.69 | $49.69 | 58,451 |
| 2022-11-23 | $48.11 | $49.18 | $47.91 | $48.96 | $48.96 | 220,700 |
| 2022-11-22 | $49.06 | $49.37 | $47.99 | $48.27 | $48.27 | 307,065 |
| 2022-11-21 | $48.93 | $49.56 | $47.99 | $48.80 | $48.80 | 268,156 |
| 2022-11-18 | $48.48 | $49.33 | $47.70 | $49.04 | $49.04 | 396,297 |
| 2022-11-17 | $47.40 | $47.67 | $46.41 | $47.50 | $47.50 | 409,323 |
| 2022-11-16 | $49.56 | $49.89 | $46.03 | $47.97 | $47.97 | 862,247 |
| 2022-11-15 | $51.89 | $51.89 | $48.35 | $50.00 | $50.00 | 869,298 |
| 2022-11-14 | $53.12 | $53.12 | $49.97 | $51.02 | $51.02 | 598,754 |
| 2022-11-11 | $52.59 | $53.32 | $51.99 | $52.93 | $52.93 | 450,546 |
| 2022-11-10 | $50.89 | $52.64 | $50.35 | $52.40 | $52.40 | 447,511 |
| 2022-11-09 | $49.97 | $51.01 | $48.58 | $49.00 | $49.00 | 311,336 |
| 2022-11-08 | $50.32 | $51.99 | $49.84 | $50.39 | $50.39 | 369,765 |
| 2022-11-07 | $49.56 | $50.42 | $48.82 | $50.33 | $50.33 | 357,412 |
| 2022-11-04 | $49.62 | $50.04 | $47.40 | $49.86 | $49.86 | 465,674 |
| 2022-11-03 | $49.40 | $50.94 | $47.57 | $49.59 | $49.59 | 654,604 |
| 2022-11-02 | $52.20 | $52.57 | $50.60 | $50.98 | $50.98 | 446,538 |
| 2022-11-01 | $52.32 | $52.99 | $51.83 | $52.45 | $52.45 | 368,515 |
| 2022-10-31 | $51.97 | $52.34 | $50.88 | $51.76 | $51.76 | 438,196 |
| 2022-10-28 | $52.73 | $53.25 | $52.03 | $52.25 | $52.25 | 313,705 |
| 2022-10-27 | $53.63 | $54.00 | $51.89 | $52.17 | $52.17 | 224,471 |
| 2022-10-26 | $52.85 | $54.78 | $52.46 | $53.34 | $53.34 | 414,527 |
| 2022-10-25 | $52.09 | $53.24 | $51.97 | $52.64 | $52.64 | 252,768 |
| 2022-10-24 | $52.11 | $52.64 | $51.45 | $51.74 | $51.74 | 321,690 |
| 2022-10-21 | $51.59 | $52.54 | $50.40 | $51.69 | $51.69 | 483,820 |
| 2022-10-20 | $52.63 | $52.90 | $50.64 | $50.85 | $50.85 | 314,794 |
| 2022-10-19 | $53.62 | $54.71 | $51.52 | $53.04 | $53.04 | 296,634 |
| 2022-10-18 | $53.77 | $55.39 | $53.77 | $54.05 | $54.05 | 488,038 |
| 2022-10-17 | $51.99 | $54.41 | $51.80 | $52.90 | $52.90 | 491,425 |
| 2022-10-14 | $54.31 | $54.35 | $51.58 | $51.60 | $51.60 | 515,037 |
| 2022-10-13 | $54.77 | $56.20 | $52.82 | $54.00 | $54.00 | 1,068,631 |
| 2022-10-12 | $55.82 | $56.77 | $54.78 | $55.95 | $55.95 | 211,308 |
| 2022-10-11 | $56.25 | $56.65 | $54.64 | $56.06 | $56.06 | 313,528 |
| 2022-10-10 | $56.49 | $57.72 | $56.26 | $56.45 | $56.45 | 211,843 |
| 2022-10-07 | $57.11 | $58.09 | $56.05 | $56.31 | $56.31 | 412,896 |
| 2022-10-06 | $56.57 | $57.67 | $56.54 | $57.45 | $57.45 | 192,809 |
| 2022-10-05 | $55.56 | $57.01 | $55.43 | $56.56 | $56.56 | 241,408 |
| 2022-10-04 | $55.49 | $56.69 | $55.00 | $56.06 | $56.06 | 264,273 |
| 2022-10-03 | $53.85 | $58.10 | $52.63 | $55.07 | $55.07 | 351,175 |
| 2022-09-30 | $54.12 | $55.48 | $53.14 | $53.19 | $53.19 | 411,689 |
| 2022-09-29 | $53.81 | $54.34 | $53.19 | $54.24 | $54.24 | 234,442 |
| 2022-09-28 | $53.48 | $54.41 | $52.50 | $54.14 | $54.14 | 370,933 |
| 2022-09-27 | $53.09 | $54.00 | $52.67 | $52.84 | $52.84 | 207,924 |
| 2022-09-26 | $52.40 | $53.27 | $51.81 | $52.68 | $52.68 | 253,364 |
| 2022-09-23 | $53.36 | $53.62 | $51.56 | $52.86 | $52.86 | 282,493 |
| 2022-09-22 | $54.77 | $55.52 | $52.80 | $53.95 | $53.95 | 511,012 |
| 2022-09-21 | $54.54 | $56.84 | $54.54 | $55.31 | $55.31 | 555,658 |
| 2022-09-20 | $54.22 | $55.17 | $54.07 | $55.03 | $55.03 | 388,614 |
| 2022-09-19 | $53.03 | $54.94 | $52.51 | $54.74 | $54.74 | 338,941 |
| 2022-09-16 | $53.61 | $54.15 | $52.49 | $53.60 | $53.60 | 340,930 |
| 2022-09-15 | $54.76 | $54.95 | $53.84 | $54.27 | $54.27 | 239,025 |
| 2022-09-14 | $56.28 | $57.80 | $54.64 | $54.76 | $54.76 | 364,033 |
| 2022-09-13 | $54.76 | $56.47 | $54.76 | $56.01 | $56.01 | 399,253 |
| 2022-09-12 | $56.10 | $56.60 | $55.68 | $56.12 | $56.12 | 251,413 |
| 2022-09-09 | $56.18 | $57.39 | $55.71 | $55.75 | $55.75 | 397,310 |
| 2022-09-08 | $53.53 | $55.96 | $53.23 | $55.63 | $55.63 | 458,514 |
| 2022-09-07 | $51.68 | $53.93 | $51.01 | $53.93 | $53.93 | 541,391 |
| 2022-09-06 | $51.75 | $51.80 | $50.43 | $51.24 | $51.24 | 510,659 |
| 2022-09-02 | $52.54 | $53.04 | $51.23 | $51.70 | $51.70 | 220,172 |
| 2022-09-01 | $51.97 | $52.51 | $51.25 | $52.26 | $52.26 | 255,132 |
| 2022-08-31 | $52.24 | $53.85 | $51.80 | $52.48 | $52.48 | 330,469 |
| 2022-08-30 | $54.57 | $54.63 | $52.11 | $52.22 | $52.22 | 420,026 |
| 2022-08-29 | $53.48 | $54.92 | $52.29 | $54.43 | $54.43 | 378,954 |
| 2022-08-26 | $58.02 | $58.02 | $53.87 | $54.06 | $54.06 | 297,111 |
| 2022-08-25 | $57.12 | $58.29 | $56.67 | $58.14 | $58.14 | 238,055 |
| 2022-08-24 | $56.46 | $57.52 | $56.45 | $56.99 | $56.99 | 149,286 |
| 2022-08-23 | $57.23 | $57.65 | $55.91 | $56.29 | $56.29 | 282,494 |
| 2022-08-22 | $58.09 | $58.33 | $56.87 | $57.30 | $57.30 | 202,291 |
| 2022-08-19 | $57.72 | $58.74 | $57.72 | $58.26 | $58.26 | 191,956 |
| 2022-08-18 | $58.56 | $58.56 | $57.66 | $58.12 | $58.12 | 317,627 |
| 2022-08-17 | $57.60 | $58.61 | $57.51 | $58.14 | $58.14 | 360,510 |
| 2022-08-16 | $57.47 | $58.25 | $56.72 | $57.95 | $57.95 | 355,775 |
| 2022-08-15 | $57.60 | $58.04 | $57.17 | $57.73 | $57.73 | 269,604 |
| 2022-08-12 | $56.58 | $57.67 | $56.15 | $57.56 | $57.56 | 252,504 |
| 2022-08-11 | $57.21 | $57.59 | $56.19 | $56.26 | $56.26 | 446,635 |
| 2022-08-10 | $59.20 | $59.20 | $56.95 | $57.21 | $57.21 | 359,577 |
| 2022-08-09 | $58.64 | $58.81 | $57.57 | $58.32 | $58.32 | 332,490 |
| 2022-08-08 | $58.54 | $58.98 | $56.98 | $58.51 | $58.51 | 363,466 |
| 2022-08-05 | $56.83 | $59.08 | $56.75 | $58.89 | $58.89 | 426,221 |
| 2022-08-04 | $57.52 | $58.05 | $55.03 | $57.58 | $57.58 | 449,752 |
| 2022-08-03 | $55.01 | $58.67 | $55.01 | $57.89 | $57.89 | 747,107 |
| 2022-08-02 | $56.29 | $56.53 | $55.67 | $55.98 | $55.98 | 327,842 |
| 2022-08-01 | $56.12 | $57.11 | $55.72 | $56.18 | $56.18 | 391,549 |
| 2022-07-29 | $56.53 | $56.94 | $55.69 | $56.56 | $56.56 | 314,452 |
| 2022-07-28 | $57.23 | $57.95 | $56.12 | $56.77 | $56.77 | 274,748 |
| 2022-07-27 | $56.71 | $57.37 | $56.19 | $56.99 | $56.99 | 208,098 |
| 2022-07-26 | $56.78 | $57.51 | $56.36 | $56.78 | $56.78 | 267,328 |
| 2022-07-25 | $55.84 | $57.16 | $55.18 | $56.98 | $56.98 | 378,816 |
| 2022-07-22 | $55.74 | $57.21 | $54.30 | $55.18 | $55.18 | 492,550 |
| 2022-07-21 | $52.94 | $55.66 | $52.55 | $55.43 | $55.43 | 579,880 |
| 2022-07-20 | $54.09 | $54.34 | $52.44 | $53.18 | $53.18 | 637,537 |
| 2022-07-19 | $54.27 | $54.94 | $53.46 | $54.21 | $54.21 | 561,391 |
| 2022-07-18 | $55.27 | $57.03 | $53.44 | $53.46 | $53.46 | 455,915 |
| 2022-07-15 | $53.60 | $55.61 | $53.42 | $55.00 | $55.00 | 606,214 |
| 2022-07-14 | $53.20 | $53.71 | $50.67 | $52.90 | $52.90 | 1,131,038 |
| 2022-07-13 | $54.49 | $55.04 | $53.13 | $53.96 | $53.96 | 489,877 |
| 2022-07-12 | $56.77 | $56.86 | $55.23 | $55.36 | $55.36 | 390,177 |
| 2022-07-11 | $56.95 | $58.54 | $55.76 | $56.68 | $56.68 | 438,582 |
| 2022-07-08 | $57.73 | $57.73 | $55.92 | $56.97 | $56.97 | 677,013 |
| 2022-07-07 | $58.08 | $59.33 | $57.31 | $57.98 | $57.98 | 353,719 |
| 2022-07-06 | $58.42 | $58.42 | $56.58 | $57.66 | $57.66 | 352,999 |
| 2022-07-05 | $57.09 | $58.36 | $56.46 | $58.35 | $58.35 | 473,472 |
| 2022-07-01 | $57.90 | $58.40 | $56.69 | $57.85 | $57.85 | 436,089 |
| 2022-06-30 | $57.79 | $59.11 | $56.78 | $58.30 | $58.30 | 516,956 |
| 2022-06-29 | $57.43 | $58.86 | $56.76 | $58.63 | $58.63 | 523,780 |
| 2022-06-28 | $57.15 | $58.05 | $56.46 | $57.32 | $57.32 | 338,011 |
| 2022-06-27 | $57.64 | $58.61 | $56.58 | $57.21 | $57.21 | 300,069 |
| 2022-06-24 | $56.79 | $58.19 | $56.47 | $57.43 | $57.43 | 460,777 |
| 2022-06-23 | $54.40 | $56.58 | $54.30 | $56.28 | $56.28 | 426,087 |
| 2022-06-22 | $52.59 | $55.31 | $52.00 | $54.23 | $54.23 | 397,796 |
| 2022-06-21 | $53.93 | $54.43 | $52.91 | $53.00 | $53.00 | 387,945 |
| 2022-06-17 | $53.78 | $55.46 | $53.67 | $53.72 | $53.72 | 778,520 |
| 2022-06-16 | $53.60 | $53.85 | $52.55 | $52.90 | $52.90 | 468,039 |
| 2022-06-15 | $51.85 | $54.87 | $51.81 | $54.55 | $54.55 | 557,455 |
| 2022-06-14 | $54.66 | $54.89 | $50.14 | $51.49 | $51.49 | 1,166,204 |
| 2022-06-13 | $54.88 | $54.98 | $53.11 | $54.66 | $54.66 | 524,570 |
| 2022-06-10 | $56.13 | $56.50 | $55.25 | $55.77 | $55.77 | 486,553 |
| 2022-06-09 | $58.58 | $59.27 | $56.75 | $56.85 | $56.85 | 466,685 |
| 2022-06-08 | $62.20 | $62.20 | $58.74 | $59.39 | $59.39 | 532,588 |
| 2022-06-07 | $59.51 | $62.76 | $59.23 | $62.34 | $62.34 | 367,589 |
| 2022-06-06 | $64.63 | $64.63 | $60.09 | $60.64 | $60.64 | 804,277 |
| 2022-06-03 | $65.27 | $65.65 | $62.49 | $64.31 | $64.31 | 389,191 |
| 2022-06-02 | $63.30 | $65.72 | $62.72 | $65.27 | $65.27 | 561,639 |
| 2022-06-01 | $63.25 | $64.16 | $62.86 | $63.45 | $63.45 | 317,998 |
| 2022-05-31 | $64.32 | $64.34 | $63.00 | $63.25 | $63.25 | 331,208 |
| 2022-05-27 | $62.63 | $64.44 | $62.48 | $64.44 | $64.44 | 276,082 |
| 2022-05-26 | $60.67 | $62.45 | $60.53 | $62.18 | $62.18 | 246,718 |
| 2022-05-25 | $60.20 | $61.36 | $59.61 | $60.23 | $60.23 | 354,365 |
| 2022-05-24 | $62.20 | $62.48 | $60.03 | $60.65 | $60.65 | 342,452 |
| 2022-05-23 | $64.14 | $64.70 | $63.01 | $63.11 | $63.11 | 220,295 |
| 2022-05-20 | $63.97 | $64.37 | $61.96 | $63.59 | $63.59 | 351,717 |
| 2022-05-19 | $61.42 | $63.95 | $61.37 | $63.04 | $63.04 | 514,722 |
| 2022-05-18 | $62.59 | $63.66 | $60.67 | $61.41 | $61.41 | 406,147 |
| 2022-05-17 | $64.29 | $64.36 | $61.68 | $63.58 | $63.58 | 418,225 |
| 2022-05-16 | $61.78 | $64.10 | $61.78 | $63.54 | $63.54 | 313,094 |
| 2022-05-13 | $61.65 | $62.44 | $60.54 | $61.55 | $61.55 | 497,492 |
| 2022-05-12 | $58.86 | $61.59 | $58.74 | $61.14 | $61.14 | 478,679 |
| 2022-05-11 | $60.00 | $62.75 | $59.78 | $59.90 | $59.90 | 638,882 |
| 2022-05-10 | $59.98 | $60.98 | $58.88 | $60.30 | $60.30 | 591,018 |
| 2022-05-09 | $62.65 | $62.65 | $59.05 | $59.51 | $59.51 | 714,553 |
| 2022-05-06 | $63.27 | $64.32 | $62.18 | $62.99 | $62.99 | 729,700 |
| 2022-05-05 | $67.70 | $67.79 | $63.40 | $63.93 | $63.93 | 775,020 |
| 2022-05-04 | $73.95 | $73.95 | $66.72 | $68.56 | $68.56 | 1,112,844 |
| 2022-05-03 | $74.48 | $75.16 | $72.87 | $73.01 | $73.01 | 468,286 |
| 2022-05-02 | $74.26 | $74.76 | $72.33 | $74.32 | $74.32 | 410,114 |
| 2022-04-29 | $74.81 | $76.35 | $74.33 | $74.57 | $74.57 | 354,925 |
| 2022-04-28 | $75.11 | $75.65 | $73.38 | $75.32 | $75.32 | 346,115 |
| 2022-04-27 | $73.92 | $75.64 | $73.76 | $74.41 | $74.41 | 384,673 |
| 2022-04-26 | $76.37 | $76.94 | $73.75 | $74.25 | $74.25 | 446,035 |
| 2022-04-25 | $74.02 | $76.43 | $70.93 | $76.38 | $76.38 | 609,903 |
| 2022-04-22 | $76.00 | $76.00 | $73.98 | $74.52 | $74.52 | 422,004 |
| 2022-04-21 | $75.26 | $76.91 | $73.25 | $76.16 | $76.16 | 438,974 |
| 2022-04-20 | $74.27 | $75.64 | $73.82 | $75.24 | $75.24 | 444,742 |
| 2022-04-19 | $73.08 | $74.27 | $72.01 | $73.95 | $73.95 | 635,104 |
| 2022-04-18 | $74.70 | $74.70 | $72.07 | $73.00 | $73.00 | 542,367 |
| 2022-04-14 | $76.06 | $76.31 | $74.34 | $74.68 | $74.68 | 388,031 |
| 2022-04-13 | $74.27 | $76.18 | $73.44 | $75.87 | $75.87 | 586,543 |
| 2022-04-12 | $73.37 | $74.95 | $71.10 | $74.06 | $74.06 | 1,116,065 |
| 2022-04-11 | $80.80 | $80.80 | $71.43 | $73.24 | $73.24 | 1,542,846 |
| 2022-04-08 | $80.99 | $82.16 | $80.51 | $81.64 | $81.64 | 719,400 |
| 2022-04-07 | $79.11 | $81.74 | $79.02 | $81.08 | $81.08 | 973,245 |
| 2022-04-06 | $76.59 | $80.26 | $75.55 | $78.99 | $78.99 | 730,646 |
| 2022-04-05 | $77.30 | $78.34 | $76.06 | $76.61 | $76.61 | 359,428 |
| 2022-04-04 | $77.51 | $78.59 | $76.91 | $77.35 | $77.35 | 291,958 |
| 2022-04-01 | $76.23 | $77.92 | $75.76 | $77.89 | $77.89 | 329,467 |
| 2022-03-31 | $75.73 | $76.57 | $75.67 | $76.32 | $76.32 | 621,378 |
| 2022-03-30 | $76.26 | $77.17 | $75.34 | $75.67 | $75.67 | 488,550 |
| 2022-03-29 | $76.43 | $77.42 | $75.21 | $76.18 | $76.18 | 746,825 |
| 2022-03-28 | $76.26 | $76.49 | $74.41 | $75.88 | $75.88 | 519,085 |
| 2022-03-25 | $75.97 | $77.16 | $75.21 | $76.49 | $76.49 | 428,348 |
| 2022-03-24 | $74.56 | $75.73 | $72.84 | $75.61 | $75.61 | 411,266 |
| 2022-03-23 | $75.37 | $75.73 | $73.89 | $74.46 | $74.46 | 357,968 |
| 2022-03-22 | $72.82 | $75.77 | $72.79 | $75.37 | $75.37 | 640,284 |
| 2022-03-21 | $72.67 | $74.20 | $72.25 | $72.64 | $72.64 | 409,243 |
| 2022-03-18 | $73.50 | $74.82 | $72.51 | $72.92 | $72.92 | 516,647 |
| 2022-03-17 | $71.44 | $74.51 | $71.15 | $73.38 | $73.38 | 632,387 |
| 2022-03-16 | $71.39 | $71.48 | $70.10 | $71.37 | $71.37 | 370,404 |
| 2022-03-15 | $71.00 | $71.28 | $69.26 | $70.59 | $70.59 | 535,051 |
| 2022-03-14 | $71.11 | $72.22 | $69.84 | $70.53 | $70.53 | 451,755 |
| 2022-03-11 | $71.87 | $72.15 | $70.70 | $71.00 | $71.00 | 361,408 |
| 2022-03-10 | $71.38 | $72.13 | $70.59 | $71.37 | $71.37 | 313,767 |
| 2022-03-09 | $70.87 | $72.12 | $70.30 | $71.50 | $71.50 | 394,175 |
| 2022-03-08 | $70.50 | $71.74 | $69.14 | $69.88 | $69.88 | 405,637 |
| 2022-03-07 | $72.25 | $72.99 | $70.47 | $71.20 | $71.20 | 578,095 |
| 2022-03-04 | $70.69 | $72.36 | $70.69 | $72.33 | $72.33 | 483,493 |
| 2022-03-03 | $71.33 | $72.24 | $70.31 | $71.63 | $71.63 | 865,328 |
| 2022-03-02 | $67.57 | $71.57 | $67.57 | $71.28 | $71.28 | 1,112,717 |
| 2022-03-01 | $66.89 | $69.27 | $65.57 | $67.67 | $67.67 | 1,016,461 |
| 2022-02-28 | $67.07 | $67.66 | $66.26 | $66.69 | $66.69 | 828,838 |
| 2022-02-25 | $64.80 | $67.94 | $63.08 | $67.13 | $67.13 | 866,683 |
| 2022-02-24 | $60.74 | $64.36 | $60.42 | $64.00 | $64.00 | 583,390 |
| 2022-02-23 | $62.70 | $63.09 | $62.00 | $62.58 | $62.58 | 410,451 |
| 2022-02-22 | $64.08 | $64.63 | $62.60 | $62.71 | $62.71 | 286,434 |
| 2022-02-18 | $63.85 | $64.47 | $63.48 | $63.94 | $63.94 | 374,516 |
| 2022-02-17 | $63.66 | $64.17 | $62.76 | $64.05 | $64.05 | 379,501 |
| 2022-02-16 | $64.42 | $64.85 | $63.49 | $64.17 | $64.17 | 395,201 |
| 2022-02-15 | $64.52 | $65.42 | $63.95 | $64.74 | $64.74 | 436,702 |
| 2022-02-14 | $64.20 | $64.87 | $63.53 | $64.32 | $64.32 | 479,235 |
| 2022-02-11 | $64.30 | $64.81 | $63.25 | $63.69 | $63.69 | 377,699 |
| 2022-02-10 | $63.37 | $65.41 | $63.37 | $64.34 | $64.34 | 589,708 |
| 2022-02-09 | $63.70 | $64.91 | $63.16 | $63.82 | $63.82 | 526,747 |
| 2022-02-08 | $63.25 | $64.79 | $62.66 | $63.70 | $63.70 | 282,955 |
| 2022-02-07 | $64.27 | $64.87 | $62.84 | $63.31 | $63.31 | 397,338 |
| 2022-02-04 | $63.01 | $65.39 | $61.82 | $64.36 | $64.36 | 592,473 |
| 2022-02-03 | $62.40 | $64.02 | $61.50 | $63.00 | $63.00 | 546,238 |
| 2022-02-02 | $62.35 | $63.29 | $61.69 | $63.07 | $63.07 | 463,678 |
| 2022-02-01 | $63.22 | $63.40 | $61.63 | $62.39 | $62.39 | 567,305 |
| 2022-01-31 | $61.40 | $64.25 | $61.35 | $62.77 | $62.77 | 647,436 |
| 2022-01-28 | $61.62 | $61.97 | $59.48 | $61.50 | $61.50 | 426,758 |
| 2022-01-27 | $61.85 | $63.35 | $60.65 | $61.44 | $61.44 | 456,063 |
| 2022-01-26 | $62.66 | $63.45 | $60.66 | $61.56 | $61.56 | 555,626 |
| 2022-01-25 | $62.76 | $63.06 | $60.77 | $61.84 | $61.84 | 464,132 |
| 2022-01-24 | $62.18 | $64.00 | $60.35 | $63.29 | $63.29 | 767,445 |
| 2022-01-21 | $63.73 | $66.11 | $63.31 | $63.43 | $63.43 | 540,148 |
| 2022-01-20 | $63.75 | $65.71 | $63.36 | $64.00 | $64.00 | 625,197 |
| 2022-01-19 | $64.41 | $66.11 | $63.95 | $64.26 | $64.26 | 588,323 |
| 2022-01-18 | $63.55 | $66.64 | $63.48 | $63.88 | $63.88 | 793,546 |
| 2022-01-14 | $61.06 | $64.27 | $61.06 | $64.08 | $64.08 | 627,689 |
| 2022-01-13 | $61.01 | $61.92 | $60.22 | $61.33 | $61.33 | 273,278 |
| 2022-01-12 | $62.52 | $62.87 | $61.02 | $61.02 | $61.02 | 282,901 |
| 2022-01-11 | $61.54 | $62.88 | $61.23 | $62.05 | $62.05 | 368,906 |
| 2022-01-10 | $59.90 | $61.39 | $58.98 | $61.23 | $61.23 | 336,613 |
| 2022-01-07 | $60.51 | $62.00 | $59.60 | $60.03 | $60.03 | 490,606 |
| 2022-01-06 | $59.94 | $63.06 | $59.43 | $60.73 | $60.73 | 765,963 |
| 2022-01-05 | $61.23 | $62.41 | $60.16 | $60.36 | $60.36 | 480,943 |
| 2022-01-04 | $60.62 | $61.76 | $60.50 | $61.60 | $61.60 | 377,856 |
| 2022-01-03 | $60.53 | $63.07 | $60.15 | $61.20 | $61.20 | 376,789 |
| 2021-12-31 | $60.88 | $61.13 | $59.76 | $60.17 | $60.17 | 266,552 |
| 2021-12-30 | $62.07 | $63.09 | $60.82 | $60.89 | $60.89 | 288,434 |
| 2021-12-29 | $61.29 | $63.06 | $60.88 | $62.21 | $62.21 | 563,838 |
| 2021-12-28 | $61.17 | $62.68 | $60.90 | $61.34 | $61.34 | 438,241 |
| 2021-12-27 | $61.53 | $62.78 | $60.88 | $61.40 | $61.40 | 297,127 |
| 2021-12-23 | $60.50 | $61.91 | $59.93 | $61.66 | $61.66 | 307,718 |
| 2021-12-22 | $58.62 | $60.61 | $58.46 | $60.34 | $60.34 | 386,906 |
| 2021-12-21 | $59.53 | $59.82 | $58.01 | $58.70 | $58.70 | 338,155 |
| 2021-12-20 | $57.51 | $59.11 | $56.65 | $58.96 | $58.96 | 467,618 |
| 2021-12-17 | $56.03 | $58.11 | $56.03 | $57.74 | $57.74 | 1,352,948 |
| 2021-12-16 | $58.00 | $58.54 | $55.54 | $56.24 | $56.24 | 491,411 |
| 2021-12-15 | $56.50 | $57.68 | $55.62 | $57.57 | $57.57 | 355,197 |
| 2021-12-14 | $57.28 | $57.75 | $56.33 | $56.50 | $56.50 | 432,683 |
| 2021-12-13 | $57.17 | $57.88 | $56.09 | $57.39 | $57.39 | 491,201 |
| 2021-12-10 | $56.82 | $58.14 | $56.33 | $56.92 | $56.92 | 394,684 |
| 2021-12-09 | $57.81 | $58.54 | $56.10 | $56.29 | $56.29 | 610,750 |
| 2021-12-08 | $56.65 | $59.52 | $56.65 | $58.62 | $58.62 | 681,144 |
| 2021-12-07 | $54.80 | $58.32 | $53.99 | $56.80 | $56.80 | 915,999 |
| 2021-12-06 | $52.63 | $54.24 | $51.66 | $54.10 | $54.10 | 498,530 |
| 2021-12-03 | $54.21 | $54.94 | $52.11 | $52.53 | $52.53 | 549,722 |
| 2021-12-02 | $53.84 | $54.11 | $52.73 | $53.75 | $53.75 | 569,915 |
| 2021-12-01 | $53.73 | $55.34 | $52.45 | $53.29 | $53.29 | 534,219 |
| 2021-11-30 | $51.02 | $53.95 | $50.91 | $52.62 | $52.62 | 881,212 |
| 2021-11-29 | $52.11 | $52.30 | $50.58 | $51.11 | $51.11 | 613,799 |
| 2021-11-26 | $53.32 | $54.00 | $50.66 | $51.63 | $51.63 | 324,031 |
| 2021-11-24 | $54.33 | $54.34 | $53.58 | $54.25 | $54.25 | 283,195 |
| 2021-11-23 | $54.27 | $54.56 | $53.07 | $54.36 | $54.36 | 317,777 |
| 2021-11-22 | $56.06 | $56.50 | $54.03 | $54.60 | $54.60 | 434,164 |
| 2021-11-19 | $56.28 | $56.40 | $55.07 | $55.71 | $55.71 | 299,833 |
| 2021-11-18 | $56.38 | $57.94 | $56.16 | $56.26 | $56.26 | 517,988 |
| 2021-11-17 | $57.03 | $57.70 | $56.63 | $56.78 | $56.78 | 254,341 |
| 2021-11-16 | $56.04 | $58.72 | $55.85 | $57.03 | $57.03 | 400,632 |
| 2021-11-15 | $57.55 | $57.55 | $55.64 | $55.99 | $55.99 | 738,587 |
| 2021-11-12 | $56.99 | $58.58 | $56.61 | $57.04 | $57.04 | 323,310 |
| 2021-11-11 | $57.93 | $58.74 | $56.52 | $56.81 | $56.81 | 560,871 |
| 2021-11-10 | $58.19 | $59.05 | $57.40 | $57.76 | $57.76 | 454,709 |
| 2021-11-09 | $59.04 | $59.14 | $57.47 | $58.54 | $58.54 | 343,393 |
| 2021-11-08 | $58.17 | $59.92 | $57.81 | $58.95 | $58.95 | 485,634 |
| 2021-11-05 | $56.81 | $58.39 | $55.73 | $58.09 | $58.09 | 538,667 |
| 2021-11-04 | $56.72 | $57.23 | $55.10 | $56.29 | $56.29 | 379,907 |
| 2021-11-03 | $55.00 | $57.47 | $53.64 | $56.40 | $56.40 | 743,659 |
| 2021-11-02 | $53.75 | $53.93 | $52.67 | $53.64 | $53.64 | 271,725 |
| 2021-11-01 | $52.48 | $54.17 | $52.30 | $53.75 | $53.75 | 389,322 |
| 2021-10-29 | $52.23 | $52.87 | $51.50 | $52.28 | $52.28 | 286,986 |
| 2021-10-28 | $51.73 | $52.59 | $51.10 | $52.09 | $52.09 | 304,662 |
| 2021-10-27 | $52.28 | $52.64 | $51.00 | $51.66 | $51.66 | 491,987 |
| 2021-10-26 | $53.28 | $53.29 | $52.20 | $52.41 | $52.41 | 319,053 |
| 2021-10-25 | $52.38 | $53.09 | $52.13 | $52.91 | $52.91 | 292,470 |
| 2021-10-22 | $53.37 | $53.37 | $52.00 | $52.61 | $52.61 | 208,108 |
| 2021-10-21 | $53.37 | $53.51 | $52.73 | $53.12 | $53.12 | 165,006 |
| 2021-10-20 | $52.56 | $53.31 | $52.21 | $53.11 | $53.11 | 262,173 |
| 2021-10-19 | $53.16 | $53.62 | $52.25 | $52.52 | $52.52 | 449,401 |
| 2021-10-18 | $53.59 | $53.60 | $51.89 | $53.08 | $53.08 | 349,612 |
| 2021-10-15 | $54.39 | $54.96 | $53.02 | $53.20 | $53.20 | 471,431 |
| 2021-10-14 | $52.82 | $53.89 | $52.22 | $53.84 | $53.84 | 820,437 |
| 2021-10-13 | $52.35 | $52.60 | $51.50 | $52.11 | $52.11 | 429,419 |
| 2021-10-12 | $49.90 | $52.03 | $49.62 | $52.01 | $52.01 | 644,627 |
| 2021-10-11 | $45.28 | $51.45 | $45.05 | $50.76 | $50.76 | 1,300,974 |
| 2021-10-08 | $48.74 | $48.87 | $47.54 | $47.97 | $47.97 | 440,721 |
| 2021-10-07 | $49.48 | $49.62 | $48.43 | $48.62 | $48.62 | 452,664 |
| 2021-10-06 | $48.21 | $49.26 | $47.68 | $48.92 | $48.92 | 666,696 |
| 2021-10-05 | $49.50 | $50.00 | $47.02 | $48.21 | $48.21 | 1,295,183 |
| 2021-10-04 | $52.00 | $53.03 | $48.93 | $49.45 | $49.45 | 2,273,949 |
| 2021-10-01 | $56.00 | $57.47 | $55.50 | $56.98 | $56.98 | 581,040 |
| 2021-09-30 | $57.01 | $57.35 | $55.90 | $56.00 | $56.00 | 522,912 |
| 2021-09-29 | $57.09 | $57.32 | $56.02 | $56.72 | $56.72 | 298,084 |
| 2021-09-28 | $58.76 | $59.12 | $56.68 | $57.00 | $57.00 | 595,015 |
| 2021-09-27 | $57.86 | $59.87 | $57.50 | $58.96 | $58.96 | 377,109 |
| 2021-09-24 | $57.84 | $58.38 | $57.20 | $57.86 | $57.86 | 218,354 |
| 2021-09-23 | $58.05 | $58.30 | $56.60 | $57.99 | $57.99 | 202,543 |
| 2021-09-22 | $57.45 | $58.10 | $56.78 | $57.59 | $57.59 | 269,985 |
| 2021-09-21 | $55.70 | $57.35 | $55.31 | $57.15 | $57.15 | 482,279 |
| 2021-09-20 | $55.19 | $55.39 | $54.37 | $55.38 | $55.38 | 289,888 |
| 2021-09-17 | $55.53 | $56.02 | $54.83 | $55.94 | $55.94 | 592,207 |
| 2021-09-16 | $55.47 | $55.81 | $54.32 | $55.16 | $55.16 | 221,970 |
| 2021-09-15 | $54.74 | $56.13 | $54.12 | $55.18 | $55.18 | 473,546 |
| 2021-09-14 | $55.58 | $55.68 | $53.75 | $54.64 | $54.64 | 247,665 |
| 2021-09-13 | $55.42 | $56.23 | $54.17 | $55.54 | $55.54 | 216,996 |
| 2021-09-10 | $56.66 | $56.98 | $54.36 | $55.40 | $55.40 | 455,652 |
| 2021-09-09 | $56.61 | $57.72 | $56.07 | $56.21 | $56.21 | 357,409 |
| 2021-09-08 | $56.42 | $57.88 | $55.45 | $56.81 | $56.81 | 378,099 |
| 2021-09-07 | $56.13 | $56.91 | $56.00 | $56.42 | $56.42 | 428,302 |
| 2021-09-03 | $59.13 | $59.51 | $56.63 | $56.95 | $56.95 | 395,566 |
| 2021-09-02 | $59.37 | $59.87 | $58.71 | $59.25 | $59.25 | 316,936 |
| 2021-09-01 | $59.48 | $60.44 | $58.84 | $59.29 | $59.29 | 288,302 |
| 2021-08-31 | $59.29 | $60.20 | $58.80 | $59.29 | $59.29 | 450,888 |
| 2021-08-30 | $59.20 | $59.79 | $58.51 | $59.03 | $59.03 | 293,615 |
| 2021-08-27 | $57.59 | $60.00 | $57.21 | $59.40 | $59.40 | 364,165 |
| 2021-08-26 | $58.74 | $59.42 | $56.88 | $57.48 | $57.48 | 320,117 |
| 2021-08-25 | $58.48 | $59.22 | $57.66 | $59.04 | $59.04 | 440,919 |
| 2021-08-24 | $58.71 | $59.09 | $58.01 | $58.46 | $58.46 | 234,767 |
| 2021-08-23 | $56.66 | $59.31 | $56.66 | $58.63 | $58.63 | 383,251 |
| 2021-08-20 | $54.47 | $56.71 | $54.37 | $56.41 | $56.41 | 343,363 |
| 2021-08-19 | $55.47 | $55.77 | $54.33 | $54.65 | $54.65 | 521,680 |
| 2021-08-18 | $57.77 | $58.08 | $55.55 | $55.55 | $55.55 | 329,124 |
| 2021-08-17 | $57.16 | $57.82 | $56.29 | $57.68 | $57.68 | 315,723 |
| 2021-08-16 | $58.04 | $58.59 | $57.18 | $57.54 | $57.54 | 227,436 |
| 2021-08-13 | $58.40 | $59.32 | $57.66 | $58.32 | $58.32 | 379,174 |
| 2021-08-12 | $57.04 | $59.00 | $56.83 | $58.33 | $58.33 | 384,432 |
| 2021-08-11 | $56.27 | $57.14 | $55.08 | $56.83 | $56.83 | 436,450 |
| 2021-08-10 | $60.88 | $60.88 | $55.12 | $56.16 | $56.16 | 701,329 |
| 2021-08-09 | $61.01 | $61.01 | $59.36 | $60.54 | $60.54 | 295,214 |
| 2021-08-06 | $61.62 | $61.62 | $60.02 | $60.93 | $60.93 | 287,185 |
| 2021-08-05 | $60.71 | $61.40 | $60.16 | $61.30 | $61.30 | 301,810 |
| 2021-08-04 | $60.05 | $61.38 | $58.54 | $60.28 | $60.28 | 493,801 |
| 2021-08-03 | $62.61 | $62.61 | $58.70 | $60.79 | $60.79 | 512,084 |
| 2021-08-02 | $58.76 | $59.68 | $58.44 | $59.22 | $59.22 | 285,802 |
| 2021-07-30 | $59.61 | $60.45 | $58.66 | $58.95 | $58.95 | 384,296 |
| 2021-07-29 | $60.47 | $61.93 | $59.99 | $60.08 | $60.08 | 307,301 |
| 2021-07-28 | $59.68 | $60.94 | $59.13 | $60.01 | $60.01 | 429,812 |
| 2021-07-27 | $58.75 | $59.47 | $57.66 | $59.29 | $59.29 | 285,740 |
| 2021-07-26 | $60.31 | $60.65 | $58.61 | $58.91 | $58.91 | 287,667 |
| 2021-07-23 | $58.49 | $58.72 | $57.72 | $58.70 | $58.70 | 188,096 |
| 2021-07-22 | $58.49 | $59.03 | $57.08 | $58.07 | $58.07 | 187,332 |
| 2021-07-21 | $56.27 | $59.00 | $55.22 | $58.49 | $58.49 | 416,568 |
| 2021-07-20 | $56.25 | $57.38 | $56.11 | $56.53 | $56.53 | 268,569 |
| 2021-07-19 | $54.60 | $56.30 | $54.53 | $56.08 | $56.08 | 345,188 |
| 2021-07-16 | $56.64 | $56.64 | $55.06 | $55.30 | $55.30 | 241,812 |
| 2021-07-15 | $55.19 | $56.16 | $54.84 | $56.07 | $56.07 | 229,554 |
| 2021-07-14 | $56.02 | $56.06 | $55.08 | $55.47 | $55.47 | 207,735 |
| 2021-07-13 | $57.03 | $57.50 | $54.88 | $55.59 | $55.59 | 563,868 |
| 2021-07-12 | $56.81 | $57.60 | $55.87 | $56.80 | $56.80 | 198,335 |
| 2021-07-09 | $56.80 | $58.08 | $56.03 | $56.92 | $56.92 | 215,701 |
| 2021-07-08 | $56.26 | $57.26 | $55.27 | $56.34 | $56.34 | 283,552 |
| 2021-07-07 | $57.16 | $57.74 | $56.57 | $56.74 | $56.74 | 428,329 |
| 2021-07-06 | $59.49 | $59.49 | $57.62 | $57.64 | $57.64 | 325,566 |
| 2021-07-02 | $59.76 | $59.76 | $58.36 | $59.28 | $59.28 | 249,588 |
| 2021-07-01 | $60.95 | $61.93 | $59.88 | $59.98 | $59.98 | 267,977 |
| 2021-06-30 | $60.35 | $61.25 | $60.28 | $60.68 | $60.68 | 636,460 |
| 2021-06-29 | $61.83 | $62.03 | $60.09 | $60.68 | $60.68 | 264,721 |
| 2021-06-28 | $63.52 | $63.52 | $61.25 | $61.42 | $61.42 | 235,558 |
| 2021-06-25 | $62.03 | $64.05 | $61.73 | $63.52 | $63.52 | 739,689 |
| 2021-06-24 | $60.72 | $61.88 | $60.03 | $61.61 | $61.61 | 221,435 |
| 2021-06-23 | $61.63 | $61.63 | $60.13 | $60.39 | $60.39 | 320,241 |
| 2021-06-22 | $61.07 | $61.69 | $59.63 | $61.27 | $61.27 | 440,538 |
| 2021-06-21 | $60.06 | $61.21 | $59.00 | $61.07 | $61.07 | 389,163 |
| 2021-06-18 | $59.70 | $60.36 | $57.84 | $59.64 | $59.64 | 1,309,518 |
| 2021-06-17 | $60.69 | $60.96 | $59.28 | $60.45 | $60.45 | 433,844 |
| 2021-06-16 | $59.92 | $60.97 | $59.70 | $60.82 | $60.82 | 366,662 |
| 2021-06-15 | $60.35 | $60.64 | $58.85 | $59.68 | $59.68 | 526,136 |
| 2021-06-14 | $60.52 | $61.69 | $59.96 | $60.01 | $60.01 | 594,058 |
| 2021-06-11 | $59.18 | $60.53 | $58.77 | $60.52 | $60.52 | 750,917 |
| 2021-06-10 | $61.34 | $61.80 | $58.96 | $59.18 | $59.18 | 565,465 |
| 2021-06-09 | $60.81 | $61.83 | $60.28 | $60.96 | $60.96 | 371,247 |
| 2021-06-08 | $62.07 | $62.12 | $60.38 | $60.79 | $60.79 | 363,533 |
| 2021-06-07 | $60.50 | $62.20 | $60.39 | $61.68 | $61.68 | 281,005 |
| 2021-06-04 | $61.88 | $62.45 | $60.27 | $60.94 | $60.94 | 373,395 |
| 2021-06-03 | $62.10 | $62.66 | $60.96 | $62.19 | $62.19 | 280,499 |
| 2021-06-02 | $62.76 | $62.76 | $60.60 | $61.96 | $61.96 | 297,860 |
| 2021-06-01 | $60.40 | $62.89 | $59.81 | $62.61 | $62.61 | 414,091 |
| 2021-05-28 | $61.19 | $61.55 | $60.07 | $60.67 | $60.67 | 423,824 |
| 2021-05-27 | $63.82 | $63.82 | $61.21 | $61.27 | $61.27 | 499,107 |
| 2021-05-26 | $64.55 | $65.31 | $61.84 | $63.28 | $63.28 | 1,025,357 |
| 2021-05-25 | $66.85 | $66.92 | $65.59 | $66.40 | $66.40 | 289,923 |
| 2021-05-24 | $66.58 | $66.99 | $65.49 | $66.48 | $66.48 | 330,192 |
| 2021-05-21 | $66.92 | $66.92 | $65.70 | $66.01 | $66.01 | 471,643 |
| 2021-05-20 | $64.03 | $66.42 | $63.57 | $66.31 | $66.31 | 506,908 |
| 2021-05-19 | $62.34 | $64.69 | $62.34 | $64.11 | $64.11 | 501,513 |
| 2021-05-18 | $61.91 | $63.20 | $61.22 | $62.93 | $62.93 | 459,374 |
| 2021-05-17 | $62.22 | $62.58 | $60.39 | $61.60 | $61.60 | 375,114 |
| 2021-05-14 | $61.50 | $62.68 | $61.00 | $62.21 | $62.21 | 297,602 |
| 2021-05-13 | $60.00 | $62.81 | $58.95 | $61.46 | $61.46 | 1,502,968 |
| 2021-05-12 | $60.51 | $62.70 | $60.00 | $61.98 | $61.98 | 575,093 |
| 2021-05-11 | $59.84 | $61.69 | $59.84 | $60.72 | $60.72 | 276,194 |
| 2021-05-10 | $62.88 | $63.21 | $60.42 | $60.89 | $60.89 | 336,865 |
| 2021-05-07 | $63.40 | $64.15 | $62.67 | $63.25 | $63.25 | 448,818 |
| 2021-05-06 | $61.61 | $63.55 | $60.75 | $63.21 | $63.21 | 433,128 |
| 2021-05-05 | $60.88 | $62.23 | $59.66 | $61.95 | $61.95 | 436,104 |
| 2021-05-04 | $60.64 | $62.57 | $59.33 | $61.71 | $61.71 | 600,615 |
| 2021-05-03 | $63.58 | $63.68 | $60.80 | $61.48 | $61.48 | 530,191 |
| 2021-04-30 | $63.76 | $65.29 | $63.17 | $63.18 | $63.18 | 345,378 |
| 2021-04-29 | $64.07 | $64.44 | $62.38 | $64.20 | $64.20 | 272,380 |
| 2021-04-28 | $64.49 | $64.91 | $63.38 | $63.58 | $63.58 | 215,399 |
| 2021-04-27 | $65.45 | $65.45 | $63.38 | $64.68 | $64.68 | 393,683 |
| 2021-04-26 | $65.11 | $65.28 | $63.08 | $64.67 | $64.67 | 488,445 |
| 2021-04-23 | $64.80 | $65.17 | $63.09 | $64.69 | $64.69 | 445,269 |
| 2021-04-22 | $65.37 | $65.76 | $63.52 | $64.45 | $64.45 | 371,997 |
| 2021-04-21 | $62.61 | $65.13 | $61.98 | $65.10 | $65.10 | 403,013 |
| 2021-04-20 | $63.76 | $64.81 | $62.15 | $62.65 | $62.65 | 306,150 |
| 2021-04-19 | $63.13 | $63.76 | $61.31 | $63.51 | $63.51 | 380,145 |
| 2021-04-16 | $64.16 | $64.88 | $60.72 | $63.07 | $63.07 | 1,008,258 |
| 2021-04-15 | $69.43 | $69.43 | $65.29 | $66.34 | $66.34 | 911,571 |
| 2021-04-14 | $68.81 | $70.56 | $68.72 | $69.43 | $69.43 | 280,764 |
| 2021-04-13 | $68.04 | $68.47 | $66.94 | $68.26 | $68.26 | 253,496 |
| 2021-04-12 | $67.72 | $68.34 | $66.66 | $67.95 | $67.95 | 355,011 |
| 2021-04-09 | $69.83 | $70.99 | $67.08 | $68.25 | $68.25 | 268,931 |
| 2021-04-08 | $68.96 | $70.98 | $67.40 | $68.50 | $68.50 | 230,473 |
| 2021-04-07 | $67.78 | $70.76 | $67.59 | $68.92 | $68.92 | 483,190 |
| 2021-04-06 | $68.99 | $69.08 | $67.04 | $67.49 | $67.49 | 704,375 |
| 2021-04-05 | $70.91 | $70.91 | $68.16 | $68.89 | $68.89 | 197,201 |
| 2021-04-01 | $70.79 | $71.20 | $68.96 | $69.99 | $69.99 | 305,830 |
| 2021-03-31 | $71.12 | $72.99 | $69.72 | $70.09 | $70.09 | 400,771 |
| 2021-03-30 | $71.44 | $72.85 | $69.77 | $70.82 | $70.82 | 613,465 |
| 2021-03-29 | $71.62 | $73.20 | $69.98 | $71.44 | $71.44 | 362,286 |
| 2021-03-26 | $70.60 | $72.33 | $66.76 | $71.77 | $71.77 | 394,913 |
| 2021-03-25 | $67.41 | $70.08 | $66.59 | $69.66 | $69.66 | 327,586 |
| 2021-03-24 | $70.01 | $70.62 | $67.30 | $67.60 | $67.60 | 495,370 |
| 2021-03-23 | $69.47 | $70.38 | $68.48 | $70.00 | $70.00 | 422,121 |
| 2021-03-22 | $71.40 | $71.40 | $68.94 | $70.27 | $70.27 | 250,797 |
| 2021-03-19 | $70.47 | $71.20 | $68.54 | $70.06 | $70.06 | 831,195 |
| 2021-03-18 | $69.79 | $71.36 | $68.36 | $69.51 | $69.51 | 396,632 |
| 2021-03-17 | $70.63 | $71.11 | $69.06 | $70.64 | $70.64 | 267,764 |
| 2021-03-16 | $72.86 | $73.00 | $70.53 | $71.50 | $71.50 | 326,351 |
| 2021-03-15 | $72.96 | $74.76 | $72.05 | $72.47 | $72.47 | 233,375 |
| 2021-03-12 | $72.20 | $73.85 | $71.51 | $73.47 | $73.47 | 432,132 |
| 2021-03-11 | $71.96 | $73.34 | $71.23 | $73.00 | $73.00 | 361,780 |
| 2021-03-10 | $70.60 | $72.56 | $70.60 | $71.40 | $71.40 | 414,605 |
| 2021-03-09 | $71.88 | $72.20 | $69.64 | $70.73 | $70.73 | 288,312 |
| 2021-03-08 | $69.34 | $70.93 | $68.06 | $70.57 | $70.57 | 309,738 |
| 2021-03-05 | $68.14 | $69.40 | $64.81 | $69.20 | $69.20 | 416,274 |
| 2021-03-04 | $68.80 | $70.37 | $66.63 | $67.22 | $67.22 | 449,289 |
| 2021-03-03 | $71.38 | $71.56 | $69.18 | $69.35 | $69.35 | 433,702 |
| 2021-03-02 | $72.38 | $73.18 | $70.64 | $71.36 | $71.36 | 309,485 |
| 2021-03-01 | $75.41 | $75.81 | $71.24 | $72.56 | $72.56 | 440,826 |
| 2021-02-26 | $75.05 | $75.74 | $71.89 | $73.50 | $73.50 | 501,739 |
| 2021-02-25 | $78.54 | $80.00 | $73.29 | $74.45 | $74.45 | 639,186 |
| 2021-02-24 | $76.14 | $79.64 | $75.79 | $78.82 | $78.82 | 456,022 |
| 2021-02-23 | $75.27 | $76.35 | $72.30 | $75.94 | $75.94 | 447,177 |
| 2021-02-22 | $75.26 | $76.99 | $73.20 | $76.26 | $76.26 | 521,333 |
| 2021-02-19 | $74.62 | $76.17 | $73.90 | $75.87 | $75.87 | 313,993 |
| 2021-02-18 | $74.15 | $75.48 | $73.24 | $74.41 | $74.41 | 557,001 |
| 2021-02-17 | $73.32 | $76.25 | $73.03 | $74.24 | $74.24 | 636,784 |
| 2021-02-16 | $77.67 | $77.84 | $73.76 | $74.31 | $74.31 | 692,252 |
| 2021-02-12 | $78.25 | $79.98 | $76.63 | $76.90 | $76.90 | 563,078 |
| 2021-02-11 | $76.42 | $79.20 | $76.19 | $78.70 | $78.70 | 732,002 |
| 2021-02-10 | $75.63 | $77.90 | $73.72 | $77.29 | $77.29 | 466,833 |
| 2021-02-09 | $75.57 | $76.83 | $74.72 | $75.24 | $75.24 | 337,436 |
| 2021-02-08 | $74.95 | $76.18 | $73.00 | $75.78 | $75.78 | 373,685 |
| 2021-02-05 | $72.21 | $74.38 | $70.97 | $74.00 | $74.00 | 360,849 |
| 2021-02-04 | $71.67 | $72.39 | $69.59 | $71.65 | $71.65 | 472,370 |
| 2021-02-03 | $69.57 | $72.02 | $69.57 | $71.47 | $71.47 | 435,950 |
| 2021-02-02 | $71.62 | $71.62 | $67.64 | $69.61 | $69.61 | 400,738 |
| 2021-02-01 | $66.44 | $70.34 | $66.34 | $69.98 | $69.98 | 503,488 |
| 2021-01-29 | $67.64 | $69.21 | $65.01 | $66.08 | $66.08 | 547,456 |
| 2021-01-28 | $69.85 | $73.84 | $66.60 | $66.93 | $66.93 | 811,921 |
| 2021-01-27 | $67.39 | $71.17 | $66.35 | $68.88 | $68.88 | 656,993 |
| 2021-01-26 | $70.47 | $70.95 | $68.31 | $68.59 | $68.59 | 260,005 |
| 2021-01-25 | $68.18 | $70.86 | $67.15 | $69.80 | $69.80 | 431,291 |
| 2021-01-22 | $68.77 | $69.55 | $66.84 | $67.86 | $67.86 | 638,981 |
| 2021-01-21 | $71.61 | $71.73 | $66.59 | $69.55 | $69.55 | 868,078 |
| 2021-01-20 | $74.64 | $75.11 | $71.84 | $73.34 | $73.34 | 483,625 |
| 2021-01-19 | $74.13 | $74.99 | $71.40 | $73.85 | $73.85 | 376,806 |
| 2021-01-15 | $74.50 | $77.45 | $73.23 | $73.68 | $73.68 | 550,587 |
| 2021-01-14 | $73.99 | $77.89 | $73.50 | $77.16 | $77.16 | 743,053 |
| 2021-01-13 | $73.32 | $74.24 | $71.77 | $73.49 | $73.49 | 547,979 |
| 2021-01-12 | $71.50 | $74.04 | $71.19 | $73.03 | $73.03 | 381,346 |
| 2021-01-11 | $69.28 | $72.58 | $69.28 | $71.51 | $71.51 | 543,554 |
| 2021-01-08 | $68.59 | $72.06 | $68.45 | $70.14 | $70.14 | 1,064,180 |
| 2021-01-07 | $64.03 | $70.09 | $63.33 | $67.67 | $67.67 | 1,356,309 |
| 2021-01-06 | $60.81 | $64.30 | $60.80 | $62.95 | $62.95 | 791,388 |
| 2021-01-05 | $58.97 | $60.87 | $58.97 | $60.48 | $60.48 | 368,143 |
| 2021-01-04 | $60.10 | $60.58 | $57.72 | $59.31 | $59.31 | 706,756 |
| 2020-12-31 | $58.63 | $60.07 | $56.90 | $59.84 | $59.84 | 245,507 |
| 2020-12-30 | $60.29 | $60.68 | $58.69 | $58.71 | $58.71 | 219,325 |
| 2020-12-29 | $58.50 | $59.30 | $56.84 | $59.16 | $59.16 | 375,787 |
| 2020-12-28 | $59.95 | $60.76 | $58.18 | $58.38 | $58.38 | 203,260 |
| 2020-12-24 | $59.27 | $59.48 | $58.41 | $59.22 | $59.22 | 57,172 |
| 2020-12-23 | $58.99 | $59.43 | $58.49 | $58.68 | $58.68 | 142,552 |
| 2020-12-22 | $58.34 | $60.03 | $57.86 | $58.90 | $58.90 | 240,708 |
| 2020-12-21 | $58.60 | $59.18 | $56.71 | $58.38 | $58.38 | 392,899 |
| 2020-12-18 | $60.58 | $60.94 | $59.16 | $59.76 | $59.76 | 922,744 |
| 2020-12-17 | $59.92 | $60.34 | $59.10 | $60.23 | $60.23 | 425,726 |
| 2020-12-16 | $59.88 | $60.71 | $59.18 | $59.42 | $59.42 | 292,818 |
| 2020-12-15 | $59.30 | $60.08 | $57.94 | $59.89 | $59.89 | 331,172 |
| 2020-12-14 | $58.67 | $60.00 | $58.22 | $58.90 | $58.90 | 397,946 |
| 2020-12-11 | $57.49 | $58.41 | $55.94 | $58.11 | $58.11 | 591,985 |
| 2020-12-10 | $56.01 | $57.93 | $55.87 | $57.58 | $57.58 | 666,961 |
| 2020-12-09 | $61.35 | $61.35 | $56.53 | $56.70 | $56.70 | 798,445 |
| 2020-12-08 | $59.83 | $61.56 | $59.75 | $61.24 | $61.24 | 295,105 |
| 2020-12-07 | $60.26 | $61.23 | $59.83 | $60.01 | $60.01 | 300,666 |
| 2020-12-04 | $62.15 | $62.18 | $60.13 | $60.61 | $60.61 | 313,066 |
| 2020-12-03 | $61.36 | $63.43 | $61.36 | $62.03 | $62.03 | 371,998 |
| 2020-12-02 | $60.07 | $61.44 | $59.72 | $61.25 | $61.25 | 367,835 |
| 2020-12-01 | $61.10 | $61.41 | $59.11 | $60.44 | $60.44 | 609,600 |
| 2020-11-30 | $64.05 | $64.25 | $59.85 | $60.59 | $60.59 | 574,947 |
| 2020-11-27 | $63.51 | $64.66 | $62.42 | $63.80 | $63.80 | 140,184 |
| 2020-11-25 | $63.90 | $64.16 | $61.67 | $63.36 | $63.36 | 316,796 |
| 2020-11-24 | $64.75 | $64.98 | $63.57 | $64.28 | $64.28 | 381,987 |
| 2020-11-23 | $66.73 | $68.08 | $63.28 | $63.92 | $63.92 | 623,958 |
| 2020-11-20 | $65.39 | $68.07 | $65.30 | $66.26 | $66.26 | 562,944 |
| 2020-11-19 | $64.64 | $67.35 | $64.38 | $65.73 | $65.73 | 384,008 |
| 2020-11-18 | $64.32 | $66.42 | $63.77 | $64.73 | $64.73 | 600,264 |
| 2020-11-17 | $64.17 | $65.56 | $62.81 | $64.55 | $64.55 | 351,044 |
| 2020-11-16 | $64.50 | $66.31 | $63.01 | $64.35 | $64.35 | 711,031 |
| 2020-11-13 | $61.52 | $64.07 | $61.12 | $63.64 | $63.64 | 596,873 |
| 2020-11-12 | $59.01 | $61.33 | $58.55 | $60.85 | $60.85 | 451,492 |
| 2020-11-11 | $60.49 | $61.30 | $58.10 | $59.52 | $59.52 | 415,812 |
| 2020-11-10 | $57.50 | $59.32 | $55.85 | $59.07 | $59.07 | 492,913 |
| 2020-11-09 | $52.97 | $58.41 | $51.52 | $57.40 | $57.40 | 856,242 |
| 2020-11-06 | $52.48 | $54.01 | $49.65 | $50.47 | $50.47 | 712,391 |
| 2020-11-05 | $53.69 | $54.64 | $52.48 | $52.75 | $52.75 | 489,031 |
| 2020-11-04 | $52.98 | $55.69 | $52.51 | $53.81 | $53.81 | 379,998 |
| 2020-11-03 | $53.08 | $53.99 | $52.35 | $53.02 | $53.02 | 276,159 |
| 2020-11-02 | $52.59 | $53.53 | $51.46 | $52.57 | $52.57 | 383,690 |
| 2020-10-30 | $53.23 | $53.41 | $51.01 | $52.30 | $52.30 | 482,918 |
| 2020-10-29 | $50.92 | $53.35 | $48.23 | $53.12 | $53.12 | 584,792 |
| 2020-10-28 | $52.00 | $52.43 | $50.73 | $52.07 | $52.07 | 483,508 |
| 2020-10-27 | $53.54 | $55.49 | $52.38 | $52.70 | $52.70 | 355,858 |
| 2020-10-26 | $55.23 | $55.34 | $53.08 | $53.82 | $53.82 | 350,637 |
| 2020-10-23 | $54.49 | $55.48 | $54.28 | $55.47 | $55.47 | 248,092 |
| 2020-10-22 | $54.43 | $55.78 | $54.04 | $54.31 | $54.31 | 258,999 |
| 2020-10-21 | $53.18 | $55.52 | $52.60 | $54.17 | $54.17 | 654,186 |
| 2020-10-20 | $55.44 | $55.46 | $52.58 | $52.97 | $52.97 | 366,098 |
| 2020-10-19 | $56.15 | $56.81 | $54.44 | $54.67 | $54.67 | 267,405 |
| 2020-10-16 | $55.56 | $57.92 | $55.56 | $55.99 | $55.99 | 342,591 |
| 2020-10-15 | $55.00 | $58.35 | $54.74 | $58.06 | $58.06 | 301,365 |
| 2020-10-14 | $55.53 | $58.97 | $54.76 | $58.04 | $58.04 | 351,019 |
| 2020-10-13 | $57.25 | $58.59 | $56.82 | $58.17 | $58.17 | 575,067 |
| 2020-10-12 | $57.84 | $58.38 | $56.85 | $57.54 | $57.54 | 249,489 |
| 2020-10-09 | $58.99 | $59.85 | $57.61 | $57.97 | $57.97 | 290,267 |
| 2020-10-08 | $57.90 | $58.93 | $56.82 | $58.12 | $58.12 | 497,860 |
| 2020-10-07 | $59.34 | $59.34 | $56.90 | $57.11 | $57.11 | 643,535 |
| 2020-10-06 | $60.32 | $60.80 | $58.84 | $59.19 | $59.19 | 276,172 |
| 2020-10-05 | $60.00 | $60.30 | $59.00 | $60.00 | $60.00 | 333,671 |
| 2020-10-02 | $58.69 | $60.07 | $57.51 | $59.59 | $59.59 | 295,388 |
| 2020-10-01 | $60.42 | $61.35 | $59.18 | $60.01 | $60.01 | 301,392 |
| 2020-09-30 | $59.99 | $60.87 | $58.67 | $60.12 | $60.12 | 461,525 |
| 2020-09-29 | $59.28 | $60.03 | $58.48 | $59.39 | $59.39 | 254,821 |
| 2020-09-28 | $59.61 | $59.67 | $58.49 | $59.37 | $59.37 | 279,811 |
| 2020-09-25 | $57.17 | $59.30 | $56.87 | $58.91 | $58.91 | 437,369 |
| 2020-09-24 | $58.58 | $59.17 | $56.33 | $57.05 | $57.05 | 605,755 |
| 2020-09-23 | $60.50 | $60.50 | $58.86 | $58.94 | $58.94 | 381,350 |
| 2020-09-22 | $59.74 | $60.65 | $58.84 | $60.50 | $60.50 | 391,769 |
| 2020-09-21 | $61.74 | $61.74 | $58.94 | $59.77 | $59.77 | 371,425 |
| 2020-09-18 | $60.91 | $61.62 | $59.12 | $60.77 | $60.77 | 610,121 |
| 2020-09-17 | $59.69 | $60.40 | $59.03 | $59.89 | $59.89 | 403,018 |
| 2020-09-16 | $59.38 | $60.93 | $58.54 | $60.31 | $60.31 | 376,707 |
| 2020-09-15 | $58.84 | $60.15 | $58.46 | $59.21 | $59.21 | 306,041 |
| 2020-09-14 | $58.51 | $59.67 | $57.10 | $58.22 | $58.22 | 537,695 |
| 2020-09-11 | $59.56 | $59.88 | $57.44 | $57.59 | $57.59 | 589,411 |
| 2020-09-10 | $60.26 | $61.98 | $58.91 | $59.20 | $59.20 | 577,667 |
| 2020-09-09 | $60.50 | $62.42 | $59.87 | $60.03 | $60.03 | 845,740 |
| 2020-09-08 | $58.94 | $61.55 | $57.74 | $60.09 | $60.09 | 522,881 |
| 2020-09-04 | $62.18 | $62.40 | $58.98 | $60.51 | $60.51 | 356,338 |
| 2020-09-03 | $62.87 | $63.74 | $61.49 | $61.59 | $61.59 | 469,455 |
| 2020-09-02 | $62.64 | $63.23 | $61.51 | $63.00 | $63.00 | 355,597 |
| 2020-09-01 | $62.79 | $63.39 | $61.63 | $62.24 | $62.24 | 442,212 |
| 2020-08-31 | $60.69 | $63.40 | $60.40 | $62.52 | $62.52 | 621,975 |
| 2020-08-28 | $60.11 | $61.02 | $59.61 | $60.80 | $60.80 | 240,311 |
| 2020-08-27 | $60.80 | $61.10 | $59.53 | $60.31 | $60.31 | 288,112 |
| 2020-08-26 | $60.36 | $60.87 | $59.60 | $60.60 | $60.60 | 227,752 |
| 2020-08-25 | $59.75 | $60.48 | $59.13 | $60.33 | $60.33 | 375,625 |
| 2020-08-24 | $61.22 | $62.00 | $59.04 | $59.73 | $59.73 | 523,072 |
| 2020-08-21 | $62.05 | $62.49 | $60.27 | $60.90 | $60.90 | 696,895 |
| 2020-08-20 | $62.58 | $63.20 | $62.19 | $62.35 | $62.35 | 411,084 |
| 2020-08-19 | $62.43 | $64.44 | $62.43 | $62.95 | $62.95 | 647,713 |
| 2020-08-18 | $62.27 | $63.31 | $61.70 | $62.67 | $62.67 | 1,089,670 |
| 2020-08-17 | $61.32 | $62.81 | $61.02 | $62.25 | $62.25 | 555,968 |
| 2020-08-14 | $60.82 | $61.74 | $59.79 | $61.23 | $61.23 | 546,361 |
| 2020-08-13 | $61.22 | $61.98 | $60.19 | $60.68 | $60.68 | 654,394 |
| 2020-08-12 | $60.36 | $61.29 | $59.81 | $61.22 | $61.22 | 679,134 |
| 2020-08-11 | $61.72 | $62.25 | $59.76 | $59.96 | $59.96 | 738,283 |
| 2020-08-10 | $58.86 | $61.86 | $58.76 | $60.99 | $60.99 | 1,251,694 |
| 2020-08-07 | $58.14 | $58.75 | $57.38 | $58.35 | $58.35 | 637,831 |
| 2020-08-06 | $53.88 | $58.48 | $53.10 | $58.13 | $58.13 | 875,923 |
| 2020-08-05 | $55.48 | $56.72 | $55.02 | $56.10 | $56.10 | 1,399,651 |
| 2020-08-04 | $54.82 | $56.10 | $54.60 | $55.28 | $55.28 | 1,127,432 |
| 2020-08-03 | $52.68 | $55.13 | $52.60 | $54.89 | $54.89 | 1,604,374 |
| 2020-07-31 | $53.38 | $53.42 | $51.93 | $52.61 | $52.61 | 587,674 |
| 2020-07-30 | $52.22 | $53.71 | $52.15 | $53.12 | $53.12 | 428,268 |
| 2020-07-29 | $52.31 | $53.10 | $51.54 | $52.72 | $52.72 | 402,930 |
| 2020-07-28 | $53.06 | $53.85 | $51.48 | $51.97 | $51.97 | 465,795 |
| 2020-07-27 | $52.48 | $53.64 | $52.25 | $53.35 | $53.35 | 251,258 |
| 2020-07-24 | $53.72 | $54.06 | $52.06 | $52.43 | $52.43 | 445,341 |
| 2020-07-23 | $53.36 | $54.42 | $53.14 | $53.87 | $53.87 | 390,611 |
| 2020-07-22 | $54.69 | $55.30 | $53.82 | $54.24 | $54.24 | 352,645 |
| 2020-07-21 | $55.40 | $55.95 | $54.74 | $54.92 | $54.92 | 408,025 |
| 2020-07-20 | $55.44 | $55.62 | $54.33 | $54.85 | $54.85 | 352,828 |
| 2020-07-17 | $55.85 | $56.25 | $55.24 | $55.59 | $55.59 | 486,800 |
| 2020-07-16 | $56.40 | $56.76 | $55.06 | $55.82 | $55.82 | 452,600 |
| 2020-07-15 | $56.88 | $58.60 | $56.02 | $57.48 | $57.48 | 677,300 |
| 2020-07-14 | $55.77 | $56.68 | $54.19 | $55.33 | $55.33 | 742,100 |
| 2020-07-13 | $58.50 | $59.93 | $55.22 | $55.58 | $55.58 | 1,074,300 |
| 2020-07-10 | $57.50 | $58.45 | $56.86 | $57.80 | $57.80 | 509,200 |
| 2020-07-09 | $56.89 | $58.19 | $55.80 | $57.52 | $57.52 | 1,374,200 |
| 2020-07-08 | $54.64 | $56.69 | $53.85 | $56.54 | $56.54 | 2,513,200 |
| 2020-07-07 | $52.50 | $56.25 | $52.03 | $54.17 | $54.17 | 2,041,400 |
| 2020-07-06 | $54.07 | $55.20 | $52.90 | $54.26 | $54.26 | 805,800 |
| 2020-07-02 | $55.97 | $56.00 | $52.00 | $52.37 | $52.37 | 973,300 |
| 2020-07-01 | $53.05 | $54.69 | $52.07 | $53.14 | $53.14 | 1,544,600 |
| 2020-06-30 | $51.90 | $53.05 | $51.06 | $52.47 | $52.47 | 941,600 |
| 2020-06-29 | $48.72 | $52.49 | $47.47 | $52.02 | $52.02 | 2,574,900 |
| 2020-06-26 | $44.90 | $45.40 | $42.67 | $44.09 | $44.09 | 1,224,651 |
| 2020-06-25 | $45.38 | $46.36 | $44.47 | $45.26 | $45.26 | 622,025 |
| 2020-06-24 | $45.25 | $45.78 | $43.70 | $45.31 | $45.31 | 680,931 |
| 2020-06-23 | $45.65 | $46.71 | $45.54 | $46.03 | $46.03 | 279,157 |
| 2020-06-22 | $44.95 | $45.59 | $44.42 | $45.17 | $45.17 | 267,694 |
| 2020-06-19 | $45.28 | $46.03 | $44.26 | $45.04 | $45.04 | 837,461 |
| 2020-06-18 | $44.20 | $45.08 | $43.87 | $44.53 | $44.53 | 310,107 |
| 2020-06-17 | $45.18 | $46.12 | $44.61 | $44.65 | $44.65 | 314,343 |
| 2020-06-16 | $44.46 | $45.38 | $43.30 | $45.33 | $45.33 | 475,887 |
| 2020-06-15 | $41.92 | $43.65 | $40.96 | $43.41 | $43.41 | 423,956 |
| 2020-06-12 | $42.91 | $43.62 | $41.22 | $42.56 | $42.56 | 555,029 |
| 2020-06-11 | $45.78 | $46.03 | $42.42 | $42.53 | $42.53 | 980,199 |
| 2020-06-10 | $47.62 | $48.29 | $46.70 | $46.77 | $46.77 | 363,621 |
| 2020-06-09 | $47.58 | $48.66 | $47.01 | $47.65 | $47.65 | 594,728 |
| 2020-06-08 | $48.92 | $48.92 | $47.42 | $48.52 | $48.52 | 597,375 |
| 2020-06-05 | $47.26 | $49.36 | $46.68 | $48.55 | $48.55 | 644,904 |
| 2020-06-04 | $45.29 | $48.06 | $45.07 | $46.92 | $46.92 | 871,224 |
| 2020-06-03 | $43.82 | $46.74 | $43.01 | $46.12 | $46.12 | 938,806 |
| 2020-06-02 | $44.92 | $45.16 | $43.15 | $43.58 | $43.58 | 509,261 |
| 2020-06-01 | $43.55 | $45.21 | $43.47 | $44.58 | $44.58 | 349,098 |
| 2020-05-29 | $44.17 | $44.38 | $42.53 | $43.95 | $43.95 | 711,960 |
| 2020-05-28 | $45.23 | $45.68 | $44.17 | $44.51 | $44.51 | 403,133 |
| 2020-05-27 | $43.27 | $44.72 | $42.48 | $44.65 | $44.65 | 702,216 |
| 2020-05-26 | $46.40 | $46.46 | $44.41 | $44.54 | $44.54 | 405,747 |
| 2020-05-22 | $45.13 | $45.64 | $44.28 | $45.10 | $45.10 | 530,068 |
| 2020-05-21 | $46.27 | $46.27 | $44.13 | $45.08 | $45.08 | 425,209 |
| 2020-05-20 | $43.39 | $46.28 | $42.80 | $46.10 | $46.10 | 1,038,137 |
| 2020-05-19 | $42.89 | $43.59 | $42.33 | $42.59 | $42.59 | 415,549 |
| 2020-05-18 | $42.06 | $43.66 | $42.06 | $43.31 | $43.31 | 623,973 |
| 2020-05-15 | $40.28 | $41.70 | $39.88 | $41.46 | $41.46 | 709,428 |
| 2020-05-14 | $40.42 | $41.45 | $39.35 | $40.28 | $40.28 | 565,782 |
| 2020-05-13 | $42.93 | $44.41 | $40.87 | $41.01 | $41.01 | 854,585 |
| 2020-05-12 | $44.28 | $45.83 | $42.92 | $43.01 | $43.01 | 794,053 |
| 2020-05-11 | $41.31 | $45.13 | $41.24 | $44.20 | $44.20 | 808,673 |
| 2020-05-08 | $43.29 | $43.73 | $41.19 | $42.07 | $42.07 | 566,508 |
| 2020-05-07 | $44.16 | $44.68 | $41.32 | $42.35 | $42.35 | 727,164 |
| 2020-05-06 | $41.88 | $42.88 | $41.16 | $41.74 | $41.74 | 394,160 |
| 2020-05-05 | $41.01 | $41.68 | $40.94 | $41.25 | $41.25 | 413,279 |
| 2020-05-04 | $38.46 | $40.77 | $38.03 | $40.62 | $40.62 | 440,476 |
| 2020-05-01 | $40.98 | $40.98 | $38.02 | $38.53 | $38.53 | 573,194 |
| 2020-04-30 | $41.63 | $42.30 | $40.36 | $41.29 | $41.29 | 555,858 |
| 2020-04-29 | $40.94 | $43.07 | $40.30 | $41.97 | $41.97 | 647,849 |
| 2020-04-28 | $41.91 | $42.12 | $40.08 | $40.30 | $40.30 | 512,252 |
| 2020-04-27 | $40.41 | $41.81 | $40.05 | $41.22 | $41.22 | 724,249 |
| 2020-04-24 | $39.00 | $40.46 | $38.68 | $39.79 | $39.79 | 593,660 |
| 2020-04-23 | $38.41 | $39.85 | $38.41 | $38.88 | $38.88 | 390,523 |
| 2020-04-22 | $37.64 | $38.70 | $36.68 | $38.03 | $38.03 | 511,673 |
| 2020-04-21 | $37.53 | $38.66 | $36.04 | $36.90 | $36.90 | 947,745 |
| 2020-04-20 | $37.61 | $39.35 | $37.32 | $38.40 | $38.40 | 576,742 |
| 2020-04-17 | $34.80 | $38.89 | $34.51 | $38.10 | $38.10 | 1,152,571 |
| 2020-04-16 | $35.53 | $36.14 | $33.47 | $33.71 | $33.71 | 694,850 |
| 2020-04-15 | $36.28 | $36.68 | $35.15 | $35.50 | $35.50 | 399,150 |
| 2020-04-14 | $36.46 | $37.43 | $35.36 | $37.21 | $37.21 | 462,528 |
| 2020-04-13 | $35.89 | $36.00 | $34.45 | $34.90 | $34.90 | 448,700 |
| 2020-04-09 | $33.76 | $35.76 | $33.61 | $35.69 | $35.69 | 608,450 |
| 2020-04-08 | $32.80 | $33.81 | $31.27 | $33.39 | $33.39 | 633,170 |
| 2020-04-07 | $33.15 | $35.28 | $32.50 | $32.63 | $32.63 | 912,933 |
| 2020-04-06 | $32.12 | $33.00 | $31.19 | $32.00 | $32.00 | 698,254 |
| 2020-04-03 | $32.43 | $32.86 | $30.50 | $30.80 | $30.80 | 427,857 |
| 2020-04-02 | $32.35 | $33.22 | $31.40 | $32.58 | $32.58 | 501,110 |
| 2020-04-01 | $32.96 | $33.99 | $32.00 | $32.22 | $32.22 | 762,617 |
| 2020-03-31 | $33.48 | $33.99 | $32.94 | $33.53 | $33.53 | 429,343 |
| 2020-03-30 | $31.81 | $33.73 | $31.74 | $33.71 | $33.71 | 636,744 |
| 2020-03-27 | $31.40 | $33.24 | $30.52 | $31.73 | $31.73 | 940,339 |
| 2020-03-26 | $30.55 | $32.71 | $29.94 | $32.44 | $32.44 | 1,020,716 |
| 2020-03-25 | $30.42 | $32.12 | $30.16 | $30.42 | $30.42 | 646,507 |
| 2020-03-24 | $30.25 | $31.99 | $29.27 | $30.27 | $30.27 | 799,049 |
| 2020-03-23 | $31.22 | $31.96 | $27.46 | $28.40 | $28.40 | 802,386 |
| 2020-03-20 | $33.64 | $34.47 | $30.68 | $31.43 | $31.43 | 1,025,234 |
| 2020-03-19 | $30.57 | $33.72 | $30.57 | $32.52 | $32.52 | 1,390,549 |
| 2020-03-18 | $29.69 | $31.95 | $27.90 | $30.90 | $30.90 | 1,124,484 |
| 2020-03-17 | $30.70 | $32.11 | $29.25 | $31.19 | $31.19 | 1,087,289 |
| 2020-03-16 | $32.30 | $33.01 | $29.42 | $30.14 | $30.14 | 1,069,963 |
| 2020-03-13 | $35.37 | $35.64 | $32.75 | $35.09 | $35.09 | 1,306,802 |
| 2020-03-12 | $33.41 | $34.88 | $31.90 | $33.11 | $33.11 | 2,230,275 |
| 2020-03-11 | $36.16 | $37.03 | $34.42 | $35.19 | $35.19 | 1,073,910 |
| 2020-03-10 | $37.60 | $38.97 | $35.79 | $36.90 | $36.90 | 1,109,382 |
| 2020-03-09 | $38.20 | $38.82 | $36.38 | $36.77 | $36.77 | 820,458 |
| 2020-03-06 | $40.11 | $40.64 | $38.21 | $40.12 | $40.12 | 880,313 |
| 2020-03-05 | $41.25 | $42.47 | $41.07 | $41.31 | $41.31 | 514,037 |
| 2020-03-04 | $42.09 | $42.64 | $41.08 | $41.94 | $41.94 | 490,147 |
| 2020-03-03 | $43.43 | $43.87 | $40.81 | $41.48 | $41.48 | 1,013,105 |
| 2020-03-02 | $43.50 | $43.83 | $42.50 | $43.59 | $43.59 | 695,060 |
| 2020-02-28 | $41.38 | $43.46 | $40.83 | $43.38 | $43.38 | 939,931 |
| 2020-02-27 | $44.44 | $44.61 | $42.47 | $42.82 | $42.82 | 699,719 |
| 2020-02-26 | $46.40 | $47.17 | $44.09 | $45.14 | $45.14 | 730,667 |
| 2020-02-25 | $47.60 | $48.21 | $45.61 | $46.28 | $46.28 | 356,164 |
| 2020-02-24 | $47.50 | $48.91 | $46.84 | $47.18 | $47.18 | 491,062 |
| 2020-02-21 | $50.44 | $50.44 | $47.99 | $48.49 | $48.49 | 688,830 |
| 2020-02-20 | $51.30 | $51.30 | $47.29 | $50.02 | $50.02 | 1,418,731 |
| 2020-02-19 | $50.18 | $51.35 | $49.89 | $50.70 | $50.70 | 685,296 |
| 2020-02-18 | $50.13 | $50.68 | $49.98 | $50.07 | $50.07 | 516,744 |
| 2020-02-14 | $49.05 | $50.28 | $48.17 | $49.99 | $49.99 | 600,443 |
| 2020-02-13 | $49.41 | $49.41 | $48.73 | $49.06 | $49.06 | 202,637 |
| 2020-02-12 | $50.00 | $50.19 | $49.02 | $49.50 | $49.50 | 358,103 |
| 2020-02-11 | $50.38 | $51.00 | $49.31 | $49.98 | $49.98 | 643,924 |
| 2020-02-10 | $47.24 | $50.35 | $47.19 | $49.71 | $49.71 | 979,264 |
| 2020-02-07 | $46.49 | $47.65 | $46.14 | $47.33 | $47.33 | 350,109 |
| 2020-02-06 | $45.22 | $46.81 | $44.82 | $46.71 | $46.71 | 771,835 |
| 2020-02-05 | $44.10 | $45.53 | $44.00 | $45.06 | $45.06 | 428,237 |
| 2020-02-04 | $43.84 | $44.17 | $43.26 | $43.81 | $43.81 | 260,226 |
| 2020-02-03 | $43.36 | $44.25 | $43.24 | $43.43 | $43.43 | 476,202 |
| 2020-01-31 | $42.82 | $43.23 | $42.11 | $43.22 | $43.22 | 315,338 |
| 2020-01-30 | $42.98 | $43.36 | $42.42 | $43.02 | $43.02 | 346,731 |
| 2020-01-29 | $43.67 | $43.73 | $42.85 | $43.33 | $43.33 | 373,842 |
| 2020-01-28 | $44.10 | $44.53 | $42.78 | $43.46 | $43.46 | 432,719 |
| 2020-01-27 | $43.26 | $44.46 | $43.04 | $43.96 | $43.96 | 262,120 |
| 2020-01-24 | $44.76 | $44.86 | $43.66 | $43.81 | $43.81 | 289,050 |
| 2020-01-23 | $44.49 | $44.67 | $43.91 | $43.94 | $43.94 | 368,719 |
| 2020-01-22 | $44.10 | $44.57 | $43.66 | $44.49 | $44.49 | 397,943 |
| 2020-01-21 | $43.70 | $44.06 | $42.74 | $43.89 | $43.89 | 421,618 |
| 2020-01-17 | $44.09 | $44.62 | $43.36 | $43.82 | $43.82 | 626,463 |
| 2020-01-16 | $42.60 | $44.28 | $42.55 | $44.00 | $44.00 | 731,301 |
| 2020-01-15 | $43.28 | $43.57 | $42.34 | $42.50 | $42.50 | 310,369 |
| 2020-01-14 | $42.69 | $43.45 | $42.51 | $43.29 | $43.29 | 341,313 |
| 2020-01-13 | $42.25 | $42.94 | $41.95 | $42.85 | $42.85 | 446,987 |
| 2020-01-10 | $43.14 | $44.44 | $42.00 | $42.40 | $42.40 | 542,826 |
| 2020-01-09 | $45.21 | $45.21 | $42.56 | $42.90 | $42.90 | 1,071,515 |
| 2020-01-08 | $42.65 | $43.41 | $42.10 | $43.10 | $43.10 | 497,987 |
| 2020-01-07 | $44.04 | $44.39 | $42.47 | $42.59 | $42.59 | 575,182 |
| 2020-01-06 | $44.28 | $44.34 | $43.64 | $43.87 | $43.87 | 416,580 |
| 2020-01-03 | $45.02 | $45.93 | $44.31 | $44.68 | $44.68 | 460,488 |
| 2020-01-02 | $45.38 | $45.61 | $44.18 | $45.58 | $45.58 | 402,353 |
| 2019-12-31 | $44.51 | $45.37 | $44.12 | $45.30 | $45.30 | 651,750 |
| 2019-12-30 | $44.80 | $44.97 | $43.41 | $44.36 | $44.36 | 574,805 |
| 2019-12-27 | $45.69 | $45.69 | $44.30 | $44.58 | $44.58 | 385,216 |
| 2019-12-26 | $46.40 | $46.63 | $45.32 | $45.39 | $45.39 | 243,739 |
| 2019-12-24 | $45.96 | $46.37 | $45.01 | $46.23 | $46.23 | 225,365 |
| 2019-12-23 | $45.92 | $46.17 | $45.30 | $45.87 | $45.87 | 402,662 |
| 2019-12-20 | $46.98 | $47.42 | $45.43 | $45.66 | $45.66 | 807,386 |
| 2019-12-19 | $46.54 | $47.13 | $46.29 | $46.83 | $46.83 | 344,996 |
| 2019-12-18 | $45.97 | $46.76 | $45.97 | $46.53 | $46.53 | 567,344 |
| 2019-12-17 | $45.66 | $46.16 | $45.31 | $45.89 | $45.89 | 755,660 |
| 2019-12-16 | $45.94 | $46.49 | $45.45 | $45.57 | $45.57 | 530,726 |
| 2019-12-13 | $45.25 | $45.88 | $45.09 | $45.68 | $45.68 | 460,319 |
| 2019-12-12 | $45.60 | $46.17 | $45.36 | $45.51 | $45.51 | 343,212 |
| 2019-12-11 | $45.83 | $46.39 | $45.29 | $45.54 | $45.54 | 307,109 |
| 2019-12-10 | $45.46 | $46.18 | $45.24 | $46.18 | $46.18 | 295,507 |
| 2019-12-09 | $45.87 | $46.13 | $45.48 | $45.55 | $45.55 | 457,859 |
| 2019-12-06 | $45.65 | $46.10 | $45.43 | $45.87 | $45.87 | 306,531 |
| 2019-12-05 | $46.14 | $46.19 | $45.22 | $45.35 | $45.35 | 442,101 |
| 2019-12-04 | $46.18 | $46.48 | $45.33 | $46.30 | $46.30 | 428,088 |
| 2019-12-03 | $45.81 | $46.85 | $45.56 | $46.04 | $46.04 | 1,054,130 |
| 2019-12-02 | $46.04 | $46.68 | $45.40 | $46.17 | $46.17 | 610,581 |
| 2019-11-29 | $45.90 | $46.80 | $45.57 | $46.22 | $46.22 | 343,716 |
| 2019-11-27 | $44.92 | $45.82 | $44.60 | $45.65 | $45.65 | 710,626 |
| 2019-11-26 | $45.51 | $45.62 | $44.38 | $44.75 | $44.75 | 531,511 |
| 2019-11-25 | $44.50 | $46.01 | $44.40 | $45.54 | $45.54 | 607,609 |
| 2019-11-22 | $44.29 | $44.72 | $43.69 | $44.23 | $44.23 | 499,451 |
| 2019-11-21 | $44.34 | $44.54 | $43.96 | $44.08 | $44.08 | 407,745 |
| 2019-11-20 | $42.69 | $44.74 | $42.69 | $44.20 | $44.20 | 794,566 |
| 2019-11-19 | $43.12 | $43.49 | $42.60 | $42.92 | $42.92 | 533,291 |
| 2019-11-18 | $42.79 | $43.42 | $42.56 | $43.07 | $43.07 | 338,551 |
| 2019-11-15 | $42.78 | $43.03 | $42.20 | $42.92 | $42.92 | 578,258 |
| 2019-11-14 | $42.81 | $43.00 | $42.26 | $42.58 | $42.58 | 349,747 |
| 2019-11-13 | $42.53 | $43.13 | $42.33 | $42.87 | $42.87 | 318,755 |
| 2019-11-12 | $43.54 | $44.02 | $42.69 | $42.84 | $42.84 | 474,644 |
| 2019-11-11 | $43.79 | $44.13 | $42.24 | $43.51 | $43.51 | 386,149 |
| 2019-11-08 | $42.64 | $45.18 | $42.51 | $44.02 | $44.02 | 711,263 |
| 2019-11-07 | $38.21 | $43.11 | $37.25 | $42.62 | $42.62 | 747,932 |
| 2019-11-06 | $42.79 | $43.30 | $41.54 | $41.60 | $41.60 | 514,951 |
| 2019-11-05 | $41.80 | $42.60 | $41.35 | $42.22 | $42.22 | 461,505 |
| 2019-11-04 | $41.52 | $42.15 | $41.00 | $41.68 | $41.68 | 499,212 |
| 2019-11-01 | $40.46 | $41.38 | $40.04 | $41.23 | $41.23 | 449,806 |
| 2019-10-31 | $40.41 | $40.86 | $40.02 | $40.49 | $40.49 | 409,267 |
| 2019-10-30 | $40.75 | $41.26 | $40.07 | $40.70 | $40.70 | 413,451 |
| 2019-10-29 | $40.04 | $41.46 | $40.02 | $40.75 | $40.75 | 460,850 |
| 2019-10-28 | $39.77 | $40.24 | $39.26 | $39.91 | $39.91 | 372,687 |
| 2019-10-25 | $38.84 | $40.01 | $38.55 | $39.64 | $39.64 | 393,547 |
| 2019-10-24 | $39.51 | $39.51 | $38.88 | $38.98 | $38.98 | 231,838 |
| 2019-10-23 | $39.63 | $39.67 | $38.03 | $39.30 | $39.30 | 255,117 |
| 2019-10-22 | $39.88 | $40.41 | $39.29 | $39.48 | $39.48 | 442,323 |
| 2019-10-21 | $39.05 | $39.73 | $38.40 | $39.63 | $39.63 | 398,964 |
| 2019-10-18 | $38.73 | $39.33 | $38.38 | $38.85 | $38.85 | 397,270 |
| 2019-10-17 | $39.32 | $39.60 | $38.54 | $38.92 | $38.92 | 535,588 |
| 2019-10-16 | $37.96 | $39.20 | $37.71 | $39.03 | $39.03 | 654,777 |
| 2019-10-15 | $36.84 | $38.52 | $36.37 | $38.10 | $38.10 | 883,962 |
| 2019-10-14 | $37.53 | $37.92 | $36.50 | $36.61 | $36.61 | 332,145 |
| 2019-10-11 | $36.95 | $38.07 | $36.70 | $37.69 | $37.69 | 486,540 |
| 2019-10-10 | $36.94 | $37.17 | $36.30 | $36.77 | $36.77 | 431,854 |
| 2019-10-09 | $38.10 | $38.10 | $36.46 | $36.78 | $36.78 | 566,973 |
| 2019-10-08 | $38.98 | $39.02 | $37.91 | $37.94 | $37.94 | 430,848 |
| 2019-10-07 | $38.77 | $39.81 | $38.37 | $39.19 | $39.19 | 799,320 |
| 2019-10-04 | $38.39 | $38.85 | $36.50 | $38.71 | $38.71 | 1,186,306 |
| 2019-10-03 | $36.16 | $38.43 | $35.45 | $38.39 | $38.39 | 960,512 |
| 2019-10-02 | $36.35 | $37.20 | $36.24 | $36.31 | $36.31 | 595,858 |
| 2019-10-01 | $37.94 | $38.51 | $36.67 | $36.92 | $36.92 | 818,629 |
| 2019-09-30 | $39.93 | $39.93 | $37.66 | $38.07 | $38.07 | 1,144,605 |
| 2019-09-27 | $39.79 | $40.42 | $39.24 | $40.00 | $40.00 | 9,643,123 |
| 2019-09-26 | $40.37 | $40.91 | $39.29 | $39.85 | $39.85 | 1,662,106 |
| 2019-09-25 | $39.90 | $41.08 | $39.85 | $40.55 | $40.55 | 3,762,735 |
| 2019-09-24 | $37.31 | $37.98 | $37.01 | $37.89 | $37.89 | 763,800 |
| 2019-09-23 | $37.12 | $37.56 | $36.76 | $37.19 | $37.19 | 200,958 |
| 2019-09-20 | $37.09 | $37.52 | $37.04 | $37.16 | $37.16 | 466,110 |
| 2019-09-19 | $37.10 | $37.92 | $36.92 | $37.09 | $37.09 | 376,515 |
| 2019-09-18 | $37.96 | $38.19 | $36.79 | $37.16 | $37.16 | 286,232 |
| 2019-09-17 | $37.49 | $38.23 | $37.44 | $37.95 | $37.95 | 374,354 |
| 2019-09-16 | $37.90 | $38.10 | $37.28 | $37.63 | $37.63 | 465,578 |
| 2019-09-13 | $37.40 | $38.35 | $37.18 | $38.15 | $38.15 | 432,718 |
| 2019-09-12 | $37.49 | $37.87 | $37.03 | $37.25 | $37.25 | 386,076 |
| 2019-09-11 | $36.75 | $37.45 | $36.55 | $37.41 | $37.41 | 460,749 |
| 2019-09-10 | $35.49 | $36.87 | $35.11 | $36.74 | $36.74 | 732,249 |
| 2019-09-09 | $35.79 | $36.00 | $34.64 | $35.66 | $35.66 | 537,965 |
| 2019-09-06 | $36.71 | $37.02 | $35.90 | $35.90 | $35.90 | 297,863 |
| 2019-09-05 | $36.77 | $37.48 | $36.50 | $36.67 | $36.67 | 550,510 |
| 2019-09-04 | $36.56 | $36.61 | $35.95 | $36.57 | $36.57 | 516,899 |
| 2019-09-03 | $36.98 | $37.51 | $36.20 | $36.38 | $36.38 | 420,030 |
| 2019-08-30 | $37.15 | $37.38 | $35.69 | $37.24 | $37.24 | 547,134 |
| 2019-08-29 | $36.26 | $37.84 | $36.09 | $37.25 | $37.25 | 488,972 |
| 2019-08-28 | $36.66 | $36.87 | $35.85 | $36.07 | $36.07 | 477,853 |
| 2019-08-27 | $37.32 | $37.59 | $36.57 | $36.90 | $36.90 | 543,058 |
| 2019-08-26 | $36.90 | $37.08 | $36.38 | $36.98 | $36.98 | 424,643 |
| 2019-08-23 | $37.93 | $38.15 | $36.40 | $36.54 | $36.54 | 618,883 |
| 2019-08-22 | $39.63 | $39.74 | $37.93 | $37.94 | $37.94 | 486,754 |
| 2019-08-21 | $38.39 | $39.57 | $38.20 | $39.38 | $39.38 | 484,081 |
| 2019-08-20 | $37.81 | $38.32 | $37.22 | $37.95 | $37.95 | 422,912 |
| 2019-08-19 | $38.66 | $38.67 | $37.75 | $37.90 | $37.90 | 470,094 |
| 2019-08-16 | $39.00 | $39.43 | $38.04 | $38.22 | $38.22 | 539,953 |
| 2019-08-15 | $39.45 | $39.71 | $38.52 | $38.94 | $38.94 | 890,716 |
| 2019-08-14 | $39.49 | $39.68 | $38.75 | $39.20 | $39.20 | 636,248 |
| 2019-08-13 | $40.41 | $40.72 | $39.47 | $40.14 | $40.14 | 783,358 |
| 2019-08-12 | $41.97 | $41.97 | $40.21 | $40.39 | $40.39 | 982,045 |
| 2019-08-09 | $41.83 | $43.03 | $41.21 | $42.47 | $42.47 | 751,496 |
| 2019-08-08 | $45.50 | $45.50 | $40.37 | $42.36 | $42.36 | 1,508,730 |
| 2019-08-07 | $43.11 | $44.04 | $42.65 | $43.84 | $43.84 | 387,387 |
| 2019-08-06 | $43.38 | $43.63 | $42.95 | $43.61 | $43.61 | 299,050 |
| 2019-08-05 | $42.98 | $43.47 | $42.47 | $43.14 | $43.14 | 442,307 |
| 2019-08-02 | $43.76 | $44.21 | $43.37 | $43.75 | $43.75 | 568,620 |
| 2019-08-01 | $43.82 | $44.59 | $42.70 | $44.01 | $44.01 | 561,370 |
| 2019-07-31 | $44.86 | $45.28 | $41.86 | $43.89 | $43.89 | 497,047 |
| 2019-07-30 | $44.17 | $45.04 | $43.78 | $44.99 | $44.99 | 458,185 |
| 2019-07-29 | $44.02 | $44.69 | $43.59 | $44.34 | $44.34 | 774,419 |
| 2019-07-26 | $42.41 | $44.08 | $41.81 | $43.97 | $43.97 | 584,315 |
| 2019-07-25 | $42.61 | $42.68 | $41.68 | $42.16 | $42.16 | 801,054 |
| 2019-07-24 | $41.30 | $42.70 | $40.65 | $42.48 | $42.48 | 972,850 |
| 2019-07-23 | $39.69 | $40.07 | $38.87 | $40.00 | $40.00 | 447,598 |
| 2019-07-22 | $39.88 | $39.96 | $39.11 | $39.64 | $39.64 | 365,478 |
| 2019-07-19 | $40.35 | $40.82 | $39.68 | $39.88 | $39.88 | 340,259 |
| 2019-07-18 | $40.35 | $40.72 | $39.64 | $40.46 | $40.46 | 310,011 |
| 2019-07-17 | $41.08 | $41.79 | $40.41 | $40.48 | $40.48 | 360,767 |
| 2019-07-16 | $40.86 | $41.35 | $40.51 | $40.91 | $40.91 | 306,058 |
| 2019-07-15 | $41.24 | $41.44 | $40.51 | $40.86 | $40.86 | 327,597 |
| 2019-07-12 | $42.04 | $42.07 | $40.78 | $41.28 | $41.28 | 415,412 |
| 2019-07-11 | $43.16 | $43.86 | $42.19 | $42.25 | $42.25 | 659,483 |
| 2019-07-10 | $43.59 | $43.82 | $42.91 | $43.14 | $43.14 | 307,245 |
| 2019-07-09 | $43.20 | $43.65 | $42.73 | $43.42 | $43.42 | 586,326 |
| 2019-07-08 | $43.15 | $43.70 | $42.16 | $43.27 | $43.27 | 822,556 |
| 2019-07-05 | $43.05 | $44.20 | $43.03 | $43.26 | $43.26 | 458,121 |
| 2019-07-03 | $42.62 | $43.42 | $42.49 | $43.18 | $43.18 | 167,431 |
| 2019-07-02 | $42.55 | $43.00 | $41.63 | $42.54 | $42.54 | 308,851 |
| 2019-07-01 | $43.88 | $43.89 | $41.88 | $42.55 | $42.55 | 489,124 |
| 2019-06-28 | $43.93 | $45.50 | $43.38 | $43.49 | $43.49 | 684,072 |
| 2019-06-27 | $43.49 | $44.69 | $43.36 | $43.94 | $43.94 | 316,894 |
| 2019-06-26 | $43.80 | $43.91 | $42.93 | $43.20 | $43.20 | 360,470 |
| 2019-06-25 | $43.30 | $44.27 | $42.93 | $43.56 | $43.56 | 492,382 |
| 2019-06-24 | $43.96 | $43.96 | $42.74 | $43.12 | $43.12 | 400,726 |
| 2019-06-21 | $43.66 | $44.22 | $42.53 | $43.98 | $43.98 | 523,304 |
| 2019-06-20 | $43.86 | $44.64 | $43.49 | $43.68 | $43.68 | 322,347 |
| 2019-06-19 | $43.94 | $44.18 | $42.94 | $43.63 | $43.63 | 516,813 |
| 2019-06-18 | $42.89 | $44.58 | $42.54 | $43.77 | $43.77 | 406,196 |
| 2019-06-17 | $43.83 | $43.83 | $42.41 | $42.78 | $42.78 | 514,299 |
| 2019-06-14 | $43.92 | $44.32 | $43.43 | $43.66 | $43.66 | 401,624 |
| 2019-06-13 | $43.40 | $44.91 | $43.33 | $44.08 | $44.08 | 441,744 |
| 2019-06-12 | $43.50 | $44.35 | $42.76 | $43.44 | $43.44 | 323,765 |
| 2019-06-11 | $43.87 | $44.25 | $41.38 | $43.06 | $43.06 | 562,433 |
| 2019-06-10 | $44.28 | $44.65 | $42.21 | $43.04 | $43.04 | 640,417 |
| 2019-06-07 | $42.45 | $44.33 | $41.90 | $44.24 | $44.24 | 498,186 |
| 2019-06-06 | $43.53 | $43.53 | $42.07 | $42.31 | $42.31 | 454,837 |
| 2019-06-05 | $43.50 | $44.06 | $43.01 | $43.54 | $43.54 | 347,297 |
| 2019-06-04 | $42.66 | $43.68 | $42.46 | $43.43 | $43.43 | 521,779 |
| 2019-06-03 | $43.59 | $43.83 | $42.38 | $42.52 | $42.52 | 554,303 |
| 2019-05-31 | $44.08 | $44.29 | $42.69 | $43.51 | $43.51 | 606,121 |
| 2019-05-30 | $43.00 | $44.83 | $43.00 | $44.46 | $44.46 | 744,781 |
| 2019-05-29 | $42.30 | $43.33 | $41.64 | $42.96 | $42.96 | 564,950 |
| 2019-05-28 | $43.50 | $43.74 | $42.47 | $42.57 | $42.57 | 321,416 |
| 2019-05-24 | $43.62 | $44.03 | $43.26 | $43.33 | $43.33 | 375,058 |
| 2019-05-23 | $43.04 | $43.57 | $42.14 | $43.33 | $43.33 | 340,700 |
| 2019-05-22 | $43.65 | $43.92 | $42.77 | $43.46 | $43.46 | 364,939 |
| 2019-05-21 | $43.42 | $44.07 | $43.13 | $43.88 | $43.88 | 356,426 |
| 2019-05-20 | $43.47 | $43.71 | $42.71 | $43.32 | $43.32 | 318,447 |
| 2019-05-17 | $44.33 | $44.68 | $43.54 | $43.73 | $43.73 | 419,140 |
| 2019-05-16 | $45.73 | $46.49 | $44.24 | $44.43 | $44.43 | 865,963 |
| 2019-05-15 | $46.16 | $46.31 | $45.14 | $45.60 | $45.60 | 951,811 |
| 2019-05-14 | $47.13 | $47.13 | $45.89 | $46.59 | $46.59 | 491,673 |
| 2019-05-13 | $47.12 | $48.21 | $46.38 | $46.90 | $46.90 | 698,855 |
| 2019-05-10 | $46.77 | $48.79 | $46.42 | $47.97 | $47.97 | 711,808 |
| 2019-05-09 | $45.76 | $47.69 | $45.01 | $46.98 | $46.98 | 471,840 |
| 2019-05-08 | $46.25 | $46.95 | $45.85 | $46.24 | $46.24 | 597,966 |
| 2019-05-07 | $46.28 | $46.66 | $45.70 | $46.29 | $46.29 | 976,723 |
| 2019-05-06 | $46.57 | $47.98 | $46.27 | $46.65 | $46.65 | 787,457 |
| 2019-05-03 | $48.65 | $49.50 | $46.17 | $46.81 | $46.81 | 1,369,308 |
| 2019-05-02 | $44.80 | $48.04 | $44.40 | $47.93 | $47.93 | 1,975,035 |
| 2019-05-01 | $45.47 | $47.50 | $44.01 | $46.25 | $46.25 | 3,383,445 |
| 2019-04-30 | $39.95 | $40.32 | $39.10 | $39.82 | $39.82 | 521,499 |
| 2019-04-29 | $40.25 | $41.10 | $39.73 | $39.84 | $39.84 | 506,595 |
| 2019-04-26 | $40.41 | $40.55 | $39.18 | $40.07 | $40.07 | 393,892 |
| 2019-04-25 | $40.38 | $40.74 | $39.27 | $40.19 | $40.19 | 491,989 |
| 2019-04-24 | $39.14 | $41.55 | $38.97 | $40.32 | $40.32 | 649,095 |
| 2019-04-23 | $39.10 | $39.89 | $38.11 | $39.15 | $39.15 | 429,792 |
| 2019-04-22 | $36.81 | $38.81 | $36.75 | $38.75 | $38.75 | 636,890 |
| 2019-04-18 | $36.60 | $36.99 | $35.64 | $36.81 | $36.81 | 410,339 |
| 2019-04-17 | $38.09 | $38.82 | $35.78 | $36.57 | $36.57 | 573,073 |
| 2019-04-16 | $38.15 | $38.63 | $37.78 | $38.12 | $38.12 | 243,824 |
| 2019-04-15 | $37.77 | $38.10 | $37.34 | $37.85 | $37.85 | 302,518 |
| 2019-04-12 | $38.04 | $38.21 | $37.22 | $37.77 | $37.77 | 254,681 |
| 2019-04-11 | $38.31 | $38.31 | $37.20 | $37.79 | $37.79 | 374,809 |
| 2019-04-10 | $38.92 | $39.32 | $37.80 | $38.09 | $38.09 | 533,079 |
| 2019-04-09 | $39.78 | $39.78 | $38.78 | $38.91 | $38.91 | 260,350 |
| 2019-04-08 | $39.54 | $39.93 | $38.94 | $39.88 | $39.88 | 319,554 |
| 2019-04-05 | $39.15 | $40.24 | $38.91 | $39.73 | $39.73 | 595,629 |
| 2019-04-04 | $38.86 | $39.43 | $38.73 | $39.13 | $39.13 | 255,668 |
| 2019-04-03 | $38.24 | $39.16 | $38.24 | $38.85 | $38.85 | 356,920 |
| 2019-04-02 | $37.48 | $38.56 | $37.33 | $37.97 | $37.97 | 580,995 |
| 2019-04-01 | $38.30 | $38.64 | $37.11 | $37.43 | $37.43 | 484,884 |
| 2019-03-29 | $38.20 | $39.07 | $37.88 | $38.06 | $38.06 | 513,104 |
| 2019-03-28 | $38.38 | $38.78 | $38.02 | $38.10 | $38.10 | 239,304 |
| 2019-03-27 | $38.35 | $38.45 | $37.55 | $38.22 | $38.22 | 319,380 |
| 2019-03-26 | $38.34 | $39.02 | $38.13 | $38.49 | $38.49 | 217,598 |
| 2019-03-25 | $38.26 | $38.84 | $37.90 | $37.99 | $37.99 | 536,126 |
| 2019-03-22 | $39.50 | $39.85 | $38.22 | $38.22 | $38.22 | 271,705 |
| 2019-03-21 | $39.54 | $40.29 | $39.46 | $39.75 | $39.75 | 349,426 |
| 2019-03-20 | $40.79 | $41.18 | $39.61 | $39.70 | $39.70 | 687,490 |
| 2019-03-19 | $39.57 | $40.91 | $39.11 | $40.78 | $40.78 | 580,861 |
| 2019-03-18 | $38.64 | $39.43 | $38.27 | $39.42 | $39.42 | 344,369 |
| 2019-03-15 | $39.50 | $40.13 | $38.52 | $38.62 | $38.62 | 512,090 |
| 2019-03-14 | $38.61 | $39.84 | $38.61 | $39.29 | $39.29 | 348,269 |
| 2019-03-13 | $37.58 | $38.85 | $37.38 | $38.73 | $38.73 | 607,476 |
| 2019-03-12 | $37.75 | $38.17 | $37.27 | $37.59 | $37.59 | 490,417 |
| 2019-03-11 | $37.07 | $38.48 | $36.66 | $37.78 | $37.78 | 461,173 |
| 2019-03-08 | $36.28 | $36.56 | $35.07 | $36.47 | $36.47 | 731,878 |
| 2019-03-07 | $37.41 | $37.41 | $36.15 | $36.72 | $36.72 | 654,840 |
| 2019-03-06 | $39.16 | $39.23 | $37.17 | $37.34 | $37.34 | 817,671 |
| 2019-03-05 | $39.95 | $40.51 | $38.07 | $39.08 | $39.08 | 905,669 |
| 2019-03-04 | $42.28 | $42.58 | $39.93 | $40.76 | $40.76 | 734,203 |
| 2019-03-01 | $41.26 | $42.29 | $37.89 | $42.17 | $42.17 | 1,335,343 |
| 2019-02-28 | $44.00 | $45.42 | $40.49 | $41.18 | $41.18 | 1,834,672 |
| 2019-02-27 | $40.42 | $41.24 | $40.04 | $40.63 | $40.63 | 731,089 |
| 2019-02-26 | $39.48 | $40.53 | $39.07 | $40.39 | $40.39 | 438,066 |
| 2019-02-25 | $39.83 | $40.43 | $39.29 | $39.50 | $39.50 | 361,993 |
| 2019-02-22 | $39.70 | $40.38 | $39.29 | $39.71 | $39.71 | 291,344 |
| 2019-02-21 | $40.25 | $40.59 | $39.01 | $39.61 | $39.61 | 463,254 |
| 2019-02-20 | $39.98 | $40.33 | $39.19 | $40.25 | $40.25 | 494,198 |
| 2019-02-19 | $40.48 | $41.14 | $39.90 | $39.94 | $39.94 | 621,022 |
| 2019-02-15 | $39.76 | $40.95 | $39.37 | $40.68 | $40.68 | 478,539 |
| 2019-02-14 | $37.97 | $40.18 | $37.88 | $39.68 | $39.68 | 950,620 |
| 2019-02-13 | $37.95 | $38.45 | $37.07 | $37.87 | $37.87 | 1,482,362 |
| 2019-02-12 | $37.77 | $38.34 | $37.09 | $37.87 | $37.87 | 1,208,654 |
| 2019-02-11 | $37.43 | $37.80 | $37.04 | $37.77 | $37.77 | 361,013 |
| 2019-02-08 | $37.46 | $37.82 | $37.15 | $37.58 | $37.58 | 432,777 |
| 2019-02-07 | $38.25 | $38.42 | $37.16 | $37.47 | $37.47 | 499,402 |
| 2019-02-06 | $39.15 | $39.75 | $38.08 | $38.60 | $38.60 | 412,498 |
| 2019-02-05 | $40.18 | $40.60 | $39.07 | $39.15 | $39.15 | 508,568 |
| 2019-02-04 | $39.34 | $40.42 | $39.17 | $40.08 | $40.08 | 307,932 |
| 2019-02-01 | $38.59 | $40.18 | $38.52 | $39.26 | $39.26 | 678,240 |
| 2019-01-31 | $40.83 | $41.56 | $39.64 | $40.68 | $40.68 | 406,630 |
| 2019-01-30 | $40.09 | $41.03 | $39.53 | $40.80 | $40.80 | 822,512 |
| 2019-01-29 | $39.37 | $40.92 | $39.10 | $39.96 | $39.96 | 533,517 |
| 2019-01-28 | $38.52 | $39.37 | $37.94 | $39.24 | $39.24 | 297,427 |
| 2019-01-25 | $39.01 | $39.55 | $38.35 | $38.86 | $38.86 | 252,620 |
| 2019-01-24 | $39.79 | $39.79 | $38.14 | $38.71 | $38.71 | 526,770 |
| 2019-01-23 | $40.46 | $41.00 | $38.46 | $39.81 | $39.81 | 990,882 |
| 2019-01-22 | $39.97 | $41.18 | $38.61 | $40.46 | $40.46 | 593,365 |
| 2019-01-18 | $38.91 | $40.32 | $38.61 | $40.04 | $40.04 | 559,235 |
| 2019-01-17 | $38.31 | $38.75 | $37.34 | $38.73 | $38.73 | 489,737 |
| 2019-01-16 | $37.33 | $39.04 | $37.21 | $38.34 | $38.34 | 491,538 |
| 2019-01-15 | $37.60 | $37.95 | $37.05 | $37.36 | $37.36 | 533,876 |
| 2019-01-14 | $37.93 | $38.98 | $37.27 | $37.59 | $37.59 | 333,144 |
| 2019-01-11 | $37.90 | $38.93 | $37.27 | $38.36 | $38.36 | 344,778 |
| 2019-01-10 | $38.12 | $39.02 | $37.21 | $38.17 | $38.17 | 407,208 |
| 2019-01-09 | $39.54 | $39.80 | $38.24 | $38.29 | $38.29 | 396,341 |
| 2019-01-08 | $38.01 | $39.44 | $37.02 | $39.42 | $39.42 | 502,909 |
| 2019-01-07 | $38.22 | $39.46 | $37.36 | $37.83 | $37.83 | 898,704 |
| 2019-01-04 | $38.16 | $39.20 | $35.58 | $38.06 | $38.06 | 1,725,436 |
| 2019-01-03 | $42.16 | $42.56 | $37.71 | $37.81 | $37.81 | 1,308,883 |
| 2019-01-02 | $42.23 | $43.52 | $41.07 | $41.79 | $41.79 | 787,888 |
| 2018-12-31 | $42.73 | $43.18 | $40.83 | $43.02 | $43.02 | 1,041,851 |
| 2018-12-28 | $41.63 | $43.03 | $41.48 | $42.51 | $42.51 | 434,041 |
| 2018-12-27 | $43.26 | $43.98 | $40.47 | $41.60 | $41.60 | 406,360 |
| 2018-12-26 | $41.48 | $43.95 | $41.23 | $43.92 | $43.92 | 419,781 |
| 2018-12-24 | $40.97 | $42.08 | $40.49 | $41.31 | $41.31 | 274,306 |
| 2018-12-21 | $43.05 | $43.29 | $41.28 | $41.56 | $41.56 | 1,013,366 |
| 2018-12-20 | $44.23 | $44.60 | $41.58 | $42.70 | $42.70 | 504,391 |
| 2018-12-19 | $43.92 | $45.65 | $43.62 | $44.21 | $44.21 | 480,013 |
| 2018-12-18 | $45.51 | $46.00 | $42.87 | $43.79 | $43.79 | 415,432 |
| 2018-12-17 | $45.10 | $45.38 | $43.79 | $45.00 | $45.00 | 611,711 |
| 2018-12-14 | $45.50 | $45.73 | $44.79 | $45.26 | $45.26 | 365,687 |
| 2018-12-13 | $47.25 | $47.49 | $45.26 | $45.80 | $45.80 | 395,871 |
| 2018-12-12 | $47.30 | $48.53 | $46.65 | $47.25 | $47.25 | 349,529 |
| 2018-12-11 | $46.66 | $47.55 | $45.89 | $47.00 | $47.00 | 423,710 |
| 2018-12-10 | $46.12 | $46.97 | $44.66 | $46.31 | $46.31 | 417,985 |
| 2018-12-07 | $47.88 | $48.50 | $46.07 | $46.23 | $46.23 | 441,501 |
| 2018-12-06 | $48.00 | $48.66 | $47.36 | $48.14 | $48.14 | 404,654 |
| 2018-12-04 | $48.53 | $50.30 | $48.06 | $48.32 | $48.32 | 431,107 |
| 2018-12-03 | $48.33 | $48.90 | $47.02 | $48.62 | $48.62 | 311,718 |
| 2018-11-30 | $48.11 | $48.80 | $47.12 | $48.33 | $48.33 | 344,109 |
| 2018-11-29 | $47.82 | $49.09 | $47.65 | $48.01 | $48.01 | 235,212 |
| 2018-11-28 | $47.37 | $48.09 | $46.84 | $48.09 | $48.09 | 490,954 |
| 2018-11-27 | $48.22 | $49.97 | $47.01 | $47.40 | $47.40 | 347,868 |
| 2018-11-26 | $47.16 | $49.66 | $46.62 | $48.71 | $48.71 | 597,816 |
| 2018-11-23 | $46.33 | $47.86 | $45.65 | $46.67 | $46.67 | 227,343 |
| 2018-11-21 | $46.10 | $47.58 | $45.64 | $46.73 | $46.73 | 480,958 |
| 2018-11-20 | $45.59 | $46.59 | $44.73 | $45.91 | $45.91 | 542,389 |
| 2018-11-19 | $46.78 | $47.52 | $45.25 | $46.08 | $46.08 | 591,794 |
| 2018-11-16 | $46.91 | $47.21 | $46.29 | $46.80 | $46.80 | 461,953 |
| 2018-11-15 | $47.50 | $48.49 | $46.54 | $47.27 | $47.27 | 639,014 |
| 2018-11-14 | $48.03 | $48.46 | $46.28 | $47.54 | $47.54 | 585,137 |
| 2018-11-13 | $48.74 | $49.29 | $47.33 | $47.87 | $47.87 | 317,644 |
| 2018-11-12 | $49.74 | $49.99 | $46.97 | $48.34 | $48.34 | 543,183 |
| 2018-11-09 | $50.90 | $50.90 | $48.21 | $49.52 | $49.52 | 389,378 |
| 2018-11-08 | $51.05 | $51.47 | $50.33 | $50.95 | $50.95 | 530,891 |
| 2018-11-07 | $49.71 | $51.75 | $49.60 | $51.13 | $51.13 | 471,004 |
| 2018-11-06 | $48.72 | $50.19 | $47.86 | $49.65 | $49.65 | 487,382 |
| 2018-11-05 | $50.83 | $50.83 | $47.56 | $48.66 | $48.66 | 668,597 |
| 2018-11-02 | $52.95 | $55.00 | $47.76 | $50.32 | $50.32 | 1,074,966 |
| 2018-11-01 | $50.45 | $52.67 | $47.98 | $52.16 | $52.16 | 1,401,558 |
| 2018-10-31 | $49.24 | $49.40 | $47.58 | $48.89 | $48.89 | 605,441 |
| 2018-10-30 | $47.06 | $49.79 | $46.50 | $49.00 | $49.00 | 937,569 |
| 2018-10-29 | $46.50 | $48.10 | $45.87 | $47.10 | $47.10 | 490,151 |
| 2018-10-26 | $45.76 | $47.32 | $45.29 | $45.97 | $45.97 | 321,261 |
| 2018-10-25 | $46.88 | $47.14 | $45.01 | $46.18 | $46.18 | 414,988 |
| 2018-10-24 | $46.60 | $48.60 | $46.50 | $46.77 | $46.77 | 686,120 |
| 2018-10-23 | $46.06 | $47.15 | $45.40 | $46.56 | $46.56 | 416,954 |
| 2018-10-22 | $47.04 | $47.15 | $45.27 | $46.59 | $46.59 | 424,651 |
| 2018-10-19 | $48.20 | $48.36 | $46.71 | $47.00 | $47.00 | 227,587 |
| 2018-10-18 | $48.07 | $49.74 | $47.83 | $48.21 | $48.21 | 386,185 |
| 2018-10-17 | $46.79 | $48.49 | $46.71 | $48.04 | $48.04 | 506,520 |
| 2018-10-16 | $45.41 | $47.51 | $44.88 | $47.01 | $47.01 | 390,303 |
| 2018-10-15 | $44.02 | $45.91 | $43.71 | $45.32 | $45.32 | 363,950 |
| 2018-10-12 | $44.95 | $45.38 | $43.58 | $44.14 | $44.14 | 450,389 |
| 2018-10-11 | $45.25 | $46.41 | $44.04 | $44.05 | $44.05 | 382,357 |
| 2018-10-10 | $47.31 | $47.57 | $45.47 | $45.57 | $45.57 | 714,806 |
| 2018-10-09 | $45.80 | $47.61 | $45.52 | $47.40 | $47.40 | 482,115 |
| 2018-10-08 | $45.27 | $46.26 | $45.06 | $45.16 | $45.16 | 416,078 |
| 2018-10-05 | $45.79 | $46.53 | $44.80 | $45.34 | $45.34 | 670,060 |
| 2018-10-04 | $47.26 | $47.43 | $44.18 | $45.41 | $45.41 | 702,879 |
| 2018-10-03 | $47.29 | $48.08 | $47.17 | $47.36 | $47.36 | 275,587 |
| 2018-10-02 | $47.85 | $48.55 | $46.57 | $47.16 | $47.16 | 379,281 |
| 2018-10-01 | $49.05 | $49.95 | $47.62 | $47.73 | $47.73 | 438,054 |
| 2018-09-28 | $48.50 | $49.70 | $47.75 | $49.15 | $49.15 | 319,104 |
| 2018-09-27 | $48.85 | $49.70 | $47.95 | $48.40 | $48.40 | 388,672 |
| 2018-09-26 | $48.50 | $49.40 | $45.55 | $48.95 | $48.95 | 1,177,620 |
| 2018-09-25 | $50.40 | $50.45 | $48.58 | $48.70 | $48.70 | 732,726 |
| 2018-09-24 | $50.70 | $51.75 | $50.25 | $50.45 | $50.45 | 334,237 |
| 2018-09-21 | $52.10 | $52.20 | $50.25 | $50.50 | $50.50 | 816,123 |
| 2018-09-20 | $51.70 | $52.10 | $49.85 | $52.00 | $52.00 | 918,622 |
| 2018-09-19 | $48.35 | $52.60 | $47.90 | $51.35 | $51.35 | 1,526,013 |
| 2018-09-18 | $46.00 | $48.45 | $46.00 | $47.85 | $47.85 | 469,319 |
| 2018-09-17 | $46.50 | $46.50 | $45.28 | $46.25 | $46.25 | 477,569 |
| 2018-09-14 | $45.10 | $47.10 | $45.05 | $46.55 | $46.55 | 455,970 |
| 2018-09-13 | $46.70 | $47.65 | $46.25 | $47.35 | $47.35 | 517,507 |
| 2018-09-12 | $45.50 | $46.75 | $45.05 | $46.45 | $46.45 | 374,278 |
| 2018-09-11 | $44.25 | $45.55 | $44.25 | $45.40 | $45.40 | 343,302 |
| 2018-09-10 | $45.05 | $45.95 | $44.30 | $44.50 | $44.50 | 313,934 |
| 2018-09-07 | $45.10 | $45.90 | $44.90 | $44.95 | $44.95 | 548,195 |
| 2018-09-06 | $46.55 | $46.60 | $45.00 | $45.20 | $45.20 | 468,991 |
| 2018-09-05 | $46.75 | $47.43 | $46.00 | $46.55 | $46.55 | 1,018,904 |
| 2018-09-04 | $43.35 | $47.50 | $43.35 | $46.70 | $46.70 | 566,000 |
| 2018-08-31 | $46.10 | $47.55 | $45.45 | $47.15 | $47.15 | 619,896 |
| 2018-08-30 | $44.60 | $46.50 | $44.60 | $45.90 | $45.90 | 310,460 |
| 2018-08-29 | $45.35 | $46.50 | $44.96 | $46.25 | $46.25 | 393,858 |
| 2018-08-28 | $45.00 | $45.35 | $44.28 | $45.30 | $45.30 | 503,020 |
| 2018-08-27 | $46.40 | $46.65 | $44.90 | $45.05 | $45.05 | 490,152 |
| 2018-08-24 | $46.50 | $46.60 | $45.05 | $46.20 | $46.20 | 369,748 |
| 2018-08-23 | $45.35 | $46.90 | $44.75 | $46.35 | $46.35 | 686,664 |
| 2018-08-22 | $45.05 | $45.90 | $44.35 | $45.25 | $45.25 | 568,522 |
| 2018-08-21 | $45.00 | $45.53 | $44.60 | $45.15 | $45.15 | 975,802 |
| 2018-08-20 | $46.65 | $46.65 | $44.80 | $45.00 | $45.00 | 557,420 |
| 2018-08-17 | $46.15 | $46.95 | $45.35 | $46.35 | $46.35 | 905,372 |
| 2018-08-16 | $47.95 | $48.40 | $45.90 | $46.20 | $46.20 | 999,858 |
| 2018-08-15 | $46.60 | $48.00 | $46.40 | $47.95 | $47.95 | 407,876 |
| 2018-08-14 | $46.80 | $47.66 | $46.75 | $46.80 | $46.80 | 369,880 |
| 2018-08-13 | $46.10 | $47.20 | $45.95 | $46.95 | $46.95 | 449,848 |
| 2018-08-10 | $45.10 | $46.30 | $45.10 | $45.95 | $45.95 | 426,519 |
| 2018-08-09 | $45.10 | $45.70 | $44.65 | $45.23 | $45.23 | 778,837 |
| 2018-08-08 | $44.60 | $45.55 | $44.45 | $45.10 | $45.10 | 637,384 |
| 2018-08-07 | $45.55 | $45.85 | $44.25 | $44.75 | $44.75 | 599,575 |
| 2018-08-06 | $43.65 | $45.90 | $42.00 | $45.20 | $45.20 | 794,991 |
| 2018-08-03 | $45.05 | $46.40 | $43.70 | $45.20 | $45.20 | 1,159,333 |
| 2018-08-02 | $41.65 | $43.63 | $40.85 | $43.00 | $43.00 | 1,370,100 |
| 2018-08-01 | $40.05 | $41.40 | $40.00 | $40.60 | $40.60 | 476,403 |
| 2018-07-31 | $40.05 | $40.66 | $39.80 | $40.20 | $40.20 | 494,916 |
| 2018-07-30 | $41.20 | $41.40 | $39.95 | $40.05 | $40.05 | 490,632 |
| 2018-07-27 | $40.55 | $41.65 | $40.48 | $41.00 | $41.00 | 810,217 |
| 2018-07-26 | $38.25 | $40.80 | $37.75 | $40.80 | $40.80 | 1,677,832 |
| 2018-07-25 | $36.90 | $37.65 | $35.95 | $36.25 | $36.25 | 411,413 |
| 2018-07-24 | $37.85 | $38.25 | $36.40 | $36.85 | $36.85 | 383,691 |
| 2018-07-23 | $37.25 | $38.00 | $37.15 | $37.65 | $37.65 | 583,075 |
| 2018-07-20 | $37.00 | $37.55 | $36.75 | $37.25 | $37.25 | 316,108 |
| 2018-07-19 | $37.15 | $37.35 | $36.80 | $37.00 | $37.00 | 473,092 |
| 2018-07-18 | $37.00 | $37.05 | $36.55 | $37.05 | $37.05 | 359,869 |
| 2018-07-17 | $36.70 | $37.45 | $36.30 | $36.90 | $36.90 | 424,076 |
| 2018-07-16 | $36.75 | $36.90 | $35.70 | $36.65 | $36.65 | 311,687 |
| 2018-07-13 | $36.25 | $37.10 | $36.15 | $36.40 | $36.40 | 374,806 |
| 2018-07-12 | $36.25 | $37.10 | $35.95 | $36.50 | $36.50 | 479,719 |
| 2018-07-11 | $34.55 | $36.75 | $33.95 | $35.90 | $35.90 | 946,769 |
| 2018-07-10 | $35.60 | $35.60 | $33.70 | $34.50 | $34.50 | 985,654 |
| 2018-07-09 | $34.05 | $34.55 | $33.75 | $34.35 | $34.35 | 643,102 |
| 2018-07-06 | $34.00 | $34.57 | $33.60 | $34.00 | $34.00 | 441,177 |
| 2018-07-05 | $33.55 | $34.08 | $32.85 | $33.90 | $33.90 | 461,882 |
| 2018-07-03 | $32.90 | $33.50 | $31.51 | $33.10 | $33.10 | 206,290 |
| 2018-07-02 | $31.75 | $32.90 | $31.75 | $32.85 | $32.85 | 540,875 |
| 2018-06-29 | $31.35 | $32.35 | $30.95 | $32.05 | $32.05 | 525,367 |
| 2018-06-28 | $30.55 | $31.75 | $30.00 | $31.05 | $31.05 | 602,495 |
| 2018-06-27 | $32.15 | $32.45 | $30.45 | $30.55 | $30.55 | 570,827 |
| 2018-06-26 | $32.30 | $32.80 | $31.65 | $32.25 | $32.25 | 386,450 |
| 2018-06-25 | $33.50 | $33.50 | $31.43 | $32.10 | $32.10 | 960,333 |
| 2018-06-22 | $34.35 | $34.35 | $32.91 | $33.75 | $33.75 | 1,152,148 |
| 2018-06-21 | $36.00 | $36.41 | $33.60 | $34.25 | $34.25 | 3,314,434 |
| 2018-06-20 | $38.25 | $40.10 | $38.25 | $39.80 | $39.80 | 694,544 |
| 2018-06-19 | $37.05 | $38.15 | $36.55 | $38.05 | $38.05 | 507,702 |
| 2018-06-18 | $37.40 | $37.83 | $36.90 | $37.20 | $37.20 | 302,404 |
| 2018-06-15 | $38.40 | $38.40 | $37.55 | $37.65 | $37.65 | 603,670 |
| 2018-06-14 | $38.60 | $39.15 | $38.15 | $38.45 | $38.45 | 528,413 |
| 2018-06-13 | $38.35 | $38.98 | $37.70 | $38.35 | $38.35 | 635,033 |
| 2018-06-12 | $37.90 | $39.20 | $37.53 | $38.50 | $38.50 | 812,653 |
| 2018-06-11 | $37.05 | $37.85 | $36.60 | $37.75 | $37.75 | 644,135 |
| 2018-06-08 | $36.25 | $37.70 | $35.56 | $37.20 | $37.20 | 601,929 |
| 2018-06-07 | $37.70 | $38.40 | $36.25 | $36.45 | $36.45 | 816,532 |
| 2018-06-06 | $35.55 | $37.55 | $35.15 | $37.50 | $37.50 | 1,051,615 |
| 2018-06-05 | $34.15 | $36.40 | $34.10 | $35.25 | $35.25 | 894,929 |
| 2018-06-04 | $33.90 | $34.10 | $32.50 | $34.00 | $34.00 | 440,915 |
| 2018-06-01 | $34.50 | $34.75 | $33.65 | $34.00 | $34.00 | 487,112 |
| 2018-05-31 | $35.25 | $35.30 | $34.20 | $34.25 | $34.25 | 298,889 |
| 2018-05-30 | $35.40 | $36.05 | $35.05 | $35.20 | $35.20 | 262,958 |
| 2018-05-29 | $35.50 | $35.85 | $34.95 | $35.20 | $35.20 | 307,837 |
| 2018-05-25 | $35.35 | $36.15 | $35.20 | $35.55 | $35.55 | 308,013 |
| 2018-05-24 | $34.90 | $35.68 | $34.65 | $35.35 | $35.35 | 310,855 |
| 2018-05-23 | $33.90 | $36.00 | $33.90 | $34.95 | $34.95 | 500,564 |
| 2018-05-22 | $34.20 | $34.55 | $33.80 | $34.05 | $34.05 | 237,448 |
| 2018-05-21 | $35.05 | $35.05 | $33.75 | $34.15 | $34.15 | 575,401 |
| 2018-05-18 | $35.05 | $35.20 | $34.45 | $34.90 | $34.90 | 471,734 |
| 2018-05-17 | $34.60 | $35.40 | $34.40 | $34.90 | $34.90 | 484,324 |
| 2018-05-16 | $33.70 | $35.60 | $33.70 | $34.60 | $34.60 | 797,261 |
| 2018-05-15 | $34.65 | $34.95 | $33.10 | $33.60 | $33.60 | 497,706 |
| 2018-05-14 | $34.75 | $35.85 | $34.50 | $34.80 | $34.80 | 512,528 |
| 2018-05-11 | $34.45 | $34.75 | $33.60 | $34.50 | $34.50 | 440,306 |
| 2018-05-10 | $34.60 | $35.10 | $34.05 | $34.35 | $34.35 | 509,978 |
| 2018-05-09 | $32.85 | $34.45 | $31.70 | $34.30 | $34.30 | 839,834 |
| 2018-05-08 | $33.50 | $34.00 | $32.50 | $32.80 | $32.80 | 887,684 |
| 2018-05-07 | $34.15 | $35.00 | $33.17 | $33.60 | $33.60 | 344,248 |
| 2018-05-04 | $32.35 | $34.70 | $31.70 | $33.95 | $33.95 | 879,420 |
| 2018-05-03 | $33.05 | $34.90 | $31.90 | $33.10 | $33.10 | 1,118,714 |
| 2018-05-02 | $34.00 | $35.30 | $33.75 | $34.38 | $34.38 | 803,690 |
| 2018-05-01 | $33.15 | $34.55 | $32.60 | $34.00 | $34.00 | 645,422 |
| 2018-04-30 | $33.95 | $34.10 | $32.75 | $33.10 | $33.10 | 480,129 |
| 2018-04-27 | $34.50 | $34.75 | $33.15 | $33.65 | $33.65 | 807,620 |
| 2018-04-26 | $34.75 | $35.35 | $34.12 | $34.45 | $34.45 | 441,929 |
| 2018-04-25 | $35.45 | $36.35 | $32.56 | $34.50 | $34.50 | 1,273,759 |
| 2018-04-24 | $35.25 | $36.80 | $34.95 | $35.30 | $35.30 | 520,125 |
| 2018-04-23 | $36.05 | $36.25 | $35.33 | $35.40 | $35.40 | 457,615 |
| 2018-04-20 | $35.30 | $36.65 | $35.15 | $36.00 | $36.00 | 757,408 |
| 2018-04-19 | $35.75 | $35.85 | $35.05 | $35.45 | $35.45 | 492,028 |
| 2018-04-18 | $35.55 | $36.20 | $35.45 | $35.70 | $35.70 | 605,245 |
| 2018-04-17 | $35.75 | $36.55 | $35.40 | $35.60 | $35.60 | 698,529 |
| 2018-04-16 | $33.85 | $35.75 | $33.40 | $35.75 | $35.75 | 1,127,506 |
| 2018-04-13 | $34.65 | $34.85 | $32.45 | $33.45 | $33.45 | 1,628,688 |
| 2018-04-12 | $35.75 | $36.03 | $32.95 | $34.55 | $34.55 | 1,935,782 |
| 2018-04-11 | $36.65 | $37.35 | $35.15 | $35.65 | $35.65 | 1,069,656 |
| 2018-04-10 | $35.15 | $37.80 | $34.70 | $36.70 | $36.70 | 1,673,043 |
| 2018-04-09 | $34.25 | $35.40 | $33.15 | $34.50 | $34.50 | 3,037,611 |
| 2018-04-06 | $29.40 | $38.40 | $28.55 | $33.30 | $33.30 | 8,861,755 |
| 2018-04-05 | $29.10 | $30.10 | $28.90 | $29.50 | $29.50 | 1,006,103 |
| 2018-04-04 | $27.80 | $29.20 | $27.35 | $28.85 | $28.85 | 734,374 |
| 2018-04-03 | $27.50 | $28.60 | $27.10 | $28.00 | $28.00 | 1,376,597 |
| 2018-04-02 | $30.75 | $31.10 | $26.95 | $27.50 | $27.50 | 2,208,757 |
| 2018-03-29 | $30.95 | $31.50 | $30.40 | $31.15 | $31.15 | 789,811 |
| 2018-03-28 | $31.60 | $32.05 | $30.70 | $30.95 | $30.95 | 626,569 |
| 2018-03-27 | $31.95 | $32.25 | $31.05 | $31.40 | $31.40 | 605,710 |
| 2018-03-26 | $32.75 | $32.75 | $31.48 | $31.80 | $31.80 | 790,826 |
| 2018-03-23 | $32.05 | $32.65 | $31.55 | $32.30 | $32.30 | 813,887 |
| 2018-03-22 | $32.20 | $32.75 | $31.15 | $32.00 | $32.00 | 908,752 |
| 2018-03-21 | $29.90 | $32.40 | $29.35 | $32.25 | $32.25 | 1,464,917 |
| 2018-03-20 | $30.65 | $31.25 | $29.05 | $29.98 | $29.98 | 957,933 |
| 2018-03-19 | $29.40 | $30.75 | $27.80 | $30.68 | $30.68 | 2,303,983 |
| 2018-03-16 | $30.15 | $31.05 | $30.15 | $30.90 | $30.90 | 962,676 |
| 2018-03-15 | $30.45 | $30.60 | $29.65 | $30.15 | $30.15 | 824,577 |
| 2018-03-14 | $31.90 | $32.15 | $29.70 | $30.55 | $30.55 | 847,207 |
| 2018-03-13 | $32.25 | $33.15 | $31.65 | $31.85 | $31.85 | 1,242,406 |
| 2018-03-12 | $31.95 | $32.75 | $31.25 | $32.25 | $32.25 | 805,148 |
| 2018-03-09 | $31.75 | $32.25 | $31.30 | $31.90 | $31.90 | 407,323 |
| 2018-03-08 | $31.60 | $32.05 | $31.25 | $31.70 | $31.70 | 434,578 |
| 2018-03-07 | $31.25 | $32.10 | $30.75 | $31.65 | $31.65 | 529,058 |
| 2018-03-06 | $31.85 | $32.25 | $31.05 | $31.38 | $31.38 | 1,022,480 |
| 2018-03-05 | $33.25 | $33.55 | $31.35 | $31.88 | $31.88 | 961,921 |
| 2018-03-02 | $32.35 | $33.65 | $32.00 | $33.25 | $33.25 | 723,872 |
| 2018-03-01 | $31.00 | $33.45 | $30.90 | $32.70 | $32.70 | 1,143,616 |
| 2018-02-28 | $31.80 | $32.65 | $30.55 | $31.30 | $31.30 | 1,239,356 |
| 2018-02-27 | $31.95 | $32.40 | $30.80 | $31.20 | $31.20 | 950,456 |
| 2018-02-26 | $31.45 | $32.25 | $31.00 | $31.80 | $31.80 | 637,547 |
| 2018-02-23 | $30.90 | $31.35 | $30.30 | $31.25 | $31.25 | 681,491 |
| 2018-02-22 | $30.30 | $30.85 | $29.65 | $30.55 | $30.55 | 839,393 |
| 2018-02-21 | $30.85 | $31.65 | $30.00 | $30.15 | $30.15 | 832,217 |
| 2018-02-20 | $29.70 | $31.95 | $29.65 | $31.25 | $31.25 | 1,098,868 |
| 2018-02-16 | $31.45 | $32.00 | $29.35 | $30.15 | $30.15 | 3,912,295 |
| 2018-02-15 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 401,013 |
| 2018-02-14 | $35.45 | $36.50 | $34.75 | $36.10 | $36.10 | 645,579 |
| 2018-02-13 | $37.10 | $37.20 | $35.60 | $35.90 | $35.90 | 1,075,406 |
| 2018-02-12 | $37.55 | $40.25 | $35.05 | $36.35 | $36.35 | 3,057,903 |
| 2018-02-09 | $36.35 | $38.45 | $35.90 | $37.40 | $37.40 | 1,452,607 |
| 2018-02-08 | $38.15 | $39.10 | $35.40 | $35.80 | $35.80 | 1,548,330 |
| 2018-02-07 | $37.60 | $39.20 | $37.60 | $38.00 | $38.00 | 806,612 |
| 2018-02-06 | $36.40 | $38.35 | $36.40 | $37.60 | $37.60 | 568,518 |
| 2018-02-05 | $38.15 | $39.65 | $36.90 | $37.20 | $37.20 | 1,157,696 |
| 2018-02-02 | $38.35 | $39.80 | $37.80 | $38.50 | $38.50 | 1,913,184 |
| 2018-02-01 | $36.20 | $39.65 | $36.00 | $38.95 | $38.95 | 1,435,838 |
| 2018-01-31 | $36.60 | $36.95 | $35.35 | $36.40 | $36.40 | 1,129,327 |
| 2018-01-30 | $37.45 | $37.75 | $36.40 | $36.45 | $36.45 | 616,540 |
| 2018-01-29 | $39.70 | $40.00 | $37.85 | $38.05 | $38.05 | 1,037,039 |
| 2018-01-26 | $38.90 | $40.40 | $38.40 | $40.20 | $40.20 | 786,063 |
| 2018-01-25 | $39.10 | $39.10 | $38.05 | $38.65 | $38.65 | 573,430 |
| 2018-01-24 | $39.00 | $39.20 | $38.00 | $38.95 | $38.95 | 620,603 |
| 2018-01-23 | $39.30 | $39.60 | $38.85 | $39.05 | $39.05 | 482,845 |
| 2018-01-22 | $38.85 | $39.70 | $38.55 | $39.35 | $39.35 | 781,588 |
| 2018-01-19 | $39.40 | $39.40 | $37.50 | $38.75 | $38.75 | 1,003,952 |
| 2018-01-18 | $40.10 | $40.65 | $39.00 | $39.10 | $39.10 | 705,102 |
| 2018-01-17 | $40.45 | $40.90 | $39.80 | $40.30 | $40.30 | 512,131 |
| 2018-01-16 | $41.45 | $41.85 | $40.25 | $40.30 | $40.30 | 442,524 |
| 2018-01-12 | $42.65 | $43.15 | $41.05 | $41.50 | $41.50 | 1,027,965 |
| 2018-01-11 | $41.75 | $42.50 | $41.50 | $42.23 | $42.23 | 739,353 |
| 2018-01-10 | $42.35 | $42.35 | $37.95 | $41.50 | $41.50 | 1,645,597 |
| 2018-01-09 | $42.70 | $43.80 | $42.65 | $42.75 | $42.75 | 485,958 |
| 2018-01-08 | $42.50 | $43.20 | $41.70 | $42.70 | $42.70 | 518,660 |
| 2018-01-05 | $42.80 | $42.80 | $41.25 | $42.45 | $42.45 | 752,253 |
| 2018-01-04 | $47.45 | $47.45 | $41.95 | $42.90 | $42.90 | 1,917,622 |
| 2018-01-03 | $46.30 | $47.00 | $45.80 | $46.35 | $46.35 | 997,024 |
| 2018-01-02 | $45.65 | $46.70 | $45.55 | $46.30 | $46.30 | 793,095 |
| 2017-12-29 | $45.45 | $46.20 | $45.40 | $45.65 | $45.65 | 586,509 |
| 2017-12-28 | $45.35 | $45.90 | $44.15 | $45.45 | $45.45 | 275,615 |
| 2017-12-27 | $45.30 | $45.85 | $44.85 | $45.10 | $45.10 | 315,280 |
| 2017-12-26 | $44.00 | $45.50 | $43.45 | $45.40 | $45.40 | 341,377 |
| 2017-12-22 | $43.40 | $44.85 | $43.25 | $44.15 | $44.15 | 370,919 |
| 2017-12-21 | $43.05 | $44.50 | $43.05 | $43.55 | $43.55 | 382,226 |
| 2017-12-20 | $42.35 | $43.85 | $41.65 | $42.85 | $42.85 | 944,650 |
| 2017-12-19 | $42.65 | $43.35 | $40.95 | $41.65 | $41.65 | 749,015 |
| 2017-12-18 | $44.00 | $44.40 | $41.70 | $42.55 | $42.55 | 865,877 |
| 2017-12-15 | $44.85 | $45.40 | $43.55 | $43.85 | $43.85 | 1,461,855 |
| 2017-12-14 | $45.75 | $46.25 | $44.25 | $44.70 | $44.70 | 295,371 |
| 2017-12-13 | $45.50 | $46.20 | $44.95 | $45.80 | $45.80 | 399,843 |
| 2017-12-12 | $44.30 | $45.75 | $43.85 | $45.35 | $45.35 | 402,169 |
| 2017-12-11 | $44.95 | $45.40 | $44.08 | $44.20 | $44.20 | 443,656 |
| 2017-12-08 | $44.50 | $45.15 | $43.80 | $44.80 | $44.80 | 744,557 |
| 2017-12-07 | $43.30 | $44.60 | $42.93 | $44.20 | $44.20 | 357,280 |
| 2017-12-06 | $42.50 | $43.45 | $41.30 | $43.30 | $43.30 | 617,490 |
| 2017-12-05 | $43.85 | $43.85 | $42.65 | $42.70 | $42.70 | 657,440 |
| 2017-12-04 | $45.80 | $46.30 | $43.35 | $43.95 | $43.95 | 784,806 |
| 2017-12-01 | $46.15 | $46.40 | $43.80 | $45.25 | $45.25 | 711,636 |
| 2017-11-30 | $46.35 | $46.95 | $45.65 | $46.20 | $46.20 | 456,039 |
| 2017-11-29 | $44.95 | $46.50 | $44.45 | $46.10 | $46.10 | 724,275 |
| 2017-11-28 | $45.40 | $47.55 | $45.05 | $46.95 | $46.95 | 588,273 |
| 2017-11-27 | $45.75 | $45.75 | $43.65 | $44.95 | $44.95 | 779,849 |
| 2017-11-24 | $44.70 | $46.15 | $44.60 | $45.95 | $45.95 | 532,656 |
| 2017-11-22 | $43.25 | $45.45 | $43.00 | $44.50 | $44.50 | 1,009,750 |
| 2017-11-21 | $42.20 | $42.95 | $41.15 | $42.65 | $42.65 | 728,970 |
| 2017-11-20 | $40.50 | $42.35 | $38.92 | $42.20 | $42.20 | 1,238,241 |
| 2017-11-17 | $39.40 | $40.80 | $39.25 | $40.25 | $40.25 | 710,957 |
| 2017-11-16 | $39.15 | $40.05 | $38.70 | $39.50 | $39.50 | 643,258 |
| 2017-11-15 | $39.25 | $39.25 | $37.80 | $38.73 | $38.73 | 857,679 |
| 2017-11-14 | $42.40 | $42.40 | $38.33 | $39.92 | $39.92 | 1,638,876 |
| 2017-11-13 | $41.65 | $43.30 | $41.20 | $42.75 | $42.75 | 1,172,485 |
| 2017-11-10 | $39.85 | $42.15 | $39.68 | $42.05 | $42.05 | 778,727 |
| 2017-11-09 | $41.15 | $41.30 | $39.40 | $40.15 | $40.15 | 971,532 |
| 2017-11-08 | $39.50 | $43.60 | $37.65 | $41.00 | $41.00 | 2,743,889 |
| 2017-11-07 | $36.20 | $36.20 | $34.95 | $35.05 | $35.05 | 968,086 |
| 2017-11-06 | $35.90 | $37.00 | $35.80 | $36.30 | $36.30 | 561,264 |
| 2017-11-03 | $33.80 | $36.56 | $33.75 | $36.10 | $36.10 | 1,256,783 |
| 2017-11-02 | $32.70 | $33.75 | $32.33 | $33.05 | $33.05 | 823,435 |
| 2017-11-01 | $32.40 | $33.30 | $32.20 | $32.60 | $32.60 | 795,075 |
| 2017-10-31 | $33.00 | $33.28 | $31.85 | $32.05 | $32.05 | 1,054,887 |
| 2017-10-30 | $31.85 | $33.50 | $31.50 | $33.15 | $33.15 | 1,021,180 |
| 2017-10-27 | $32.65 | $33.45 | $32.35 | $33.20 | $33.20 | 1,062,936 |
| 2017-10-26 | $30.25 | $32.75 | $29.81 | $32.55 | $32.55 | 1,384,383 |
| 2017-10-25 | $32.95 | $33.15 | $31.71 | $31.85 | $31.85 | 860,579 |
| 2017-10-24 | $33.10 | $33.90 | $32.75 | $33.40 | $33.40 | 756,623 |
| 2017-10-23 | $33.45 | $33.70 | $32.90 | $32.95 | $32.95 | 505,962 |
| 2017-10-20 | $33.45 | $33.90 | $33.15 | $33.50 | $33.50 | 481,224 |
| 2017-10-19 | $33.00 | $33.40 | $32.65 | $33.10 | $33.10 | 448,827 |
| 2017-10-18 | $34.25 | $34.80 | $33.00 | $33.05 | $33.05 | 797,251 |
| 2017-10-17 | $34.30 | $34.60 | $33.85 | $34.20 | $34.20 | 694,724 |
| 2017-10-16 | $34.20 | $35.45 | $34.20 | $34.55 | $34.55 | 486,901 |
| 2017-10-13 | $34.05 | $34.45 | $33.75 | $34.25 | $34.25 | 745,681 |
| 2017-10-12 | $34.20 | $34.54 | $33.45 | $34.20 | $34.20 | 690,725 |
| 2017-10-11 | $34.80 | $34.95 | $33.95 | $34.40 | $34.40 | 603,984 |
| 2017-10-10 | $35.15 | $35.60 | $34.25 | $34.95 | $34.95 | 507,050 |
| 2017-10-09 | $36.70 | $36.85 | $35.00 | $35.05 | $35.05 | 625,652 |
| 2017-10-06 | $36.70 | $37.15 | $35.75 | $36.55 | $36.55 | 828,803 |
| 2017-10-05 | $36.30 | $37.55 | $35.70 | $36.95 | $36.95 | 957,685 |
| 2017-10-04 | $37.35 | $37.90 | $36.05 | $36.30 | $36.30 | 623,245 |
| 2017-10-03 | $37.95 | $38.45 | $37.35 | $37.45 | $37.45 | 485,172 |
| 2017-10-02 | $37.50 | $38.65 | $37.20 | $37.80 | $37.80 | 584,994 |
| 2017-09-29 | $38.85 | $38.85 | $37.45 | $37.55 | $37.55 | 383,724 |
| 2017-09-28 | $39.20 | $39.70 | $38.30 | $38.70 | $38.70 | 607,893 |
| 2017-09-27 | $38.20 | $39.50 | $38.20 | $39.35 | $39.35 | 843,583 |
| 2017-09-26 | $37.45 | $38.30 | $37.40 | $38.15 | $38.15 | 435,597 |
| 2017-09-25 | $37.10 | $38.65 | $37.10 | $37.50 | $37.50 | 417,525 |
| 2017-09-22 | $36.45 | $37.60 | $36.35 | $37.20 | $37.20 | 373,304 |
| 2017-09-21 | $35.95 | $36.80 | $35.55 | $36.45 | $36.45 | 244,567 |
| 2017-09-20 | $35.60 | $36.65 | $35.15 | $35.90 | $35.90 | 641,965 |
| 2017-09-19 | $36.50 | $36.50 | $35.35 | $35.70 | $35.70 | 601,407 |
| 2017-09-18 | $36.95 | $37.95 | $35.45 | $36.30 | $36.30 | 948,065 |
| 2017-09-15 | $37.80 | $37.80 | $36.56 | $37.05 | $37.05 | 699,859 |
| 2017-09-14 | $37.70 | $38.25 | $37.35 | $37.85 | $37.85 | 392,643 |
| 2017-09-13 | $37.85 | $38.05 | $36.50 | $37.80 | $37.80 | 1,552,735 |
| 2017-09-12 | $37.60 | $38.10 | $36.87 | $38.00 | $38.00 | 442,234 |
| 2017-09-11 | $37.45 | $38.03 | $37.10 | $37.50 | $37.50 | 452,509 |
| 2017-09-08 | $36.40 | $37.15 | $36.35 | $37.10 | $37.10 | 324,784 |
| 2017-09-07 | $37.15 | $37.30 | $36.15 | $36.40 | $36.40 | 343,560 |
| 2017-09-06 | $37.00 | $37.35 | $36.75 | $37.15 | $37.15 | 430,284 |
| 2017-09-05 | $37.85 | $37.90 | $36.75 | $36.90 | $36.90 | 534,458 |
| 2017-09-01 | $38.15 | $38.25 | $37.30 | $38.00 | $38.00 | 351,672 |
| 2017-08-31 | $36.95 | $38.15 | $36.90 | $38.10 | $38.10 | 483,905 |
| 2017-08-30 | $36.60 | $37.00 | $36.40 | $36.70 | $36.70 | 244,306 |
| 2017-08-29 | $36.10 | $36.90 | $35.45 | $36.65 | $36.65 | 404,832 |
| 2017-08-28 | $36.00 | $36.30 | $35.33 | $36.30 | $36.30 | 340,658 |
| 2017-08-25 | $37.05 | $37.20 | $35.73 | $35.75 | $35.75 | 353,542 |
| 2017-08-24 | $36.05 | $37.45 | $36.05 | $37.00 | $37.00 | 425,792 |
| 2017-08-23 | $34.75 | $36.15 | $34.35 | $36.00 | $36.00 | 762,441 |
| 2017-08-22 | $36.15 | $36.55 | $35.45 | $35.85 | $35.85 | 524,413 |
| 2017-08-21 | $36.55 | $36.70 | $35.24 | $35.75 | $35.75 | 502,209 |
| 2017-08-18 | $35.85 | $36.65 | $35.20 | $35.80 | $35.80 | 738,425 |
| 2017-08-17 | $37.20 | $38.15 | $36.00 | $36.05 | $36.05 | 625,245 |
| 2017-08-16 | $37.25 | $38.10 | $37.05 | $37.15 | $37.15 | 626,119 |
| 2017-08-15 | $36.75 | $37.20 | $36.10 | $37.05 | $37.05 | 622,879 |
| 2017-08-14 | $36.70 | $37.24 | $36.40 | $36.80 | $36.80 | 469,760 |
| 2017-08-11 | $36.40 | $36.75 | $35.40 | $36.40 | $36.40 | 669,391 |
| 2017-08-10 | $36.40 | $36.90 | $35.75 | $36.20 | $36.20 | 799,280 |
| 2017-08-09 | $36.55 | $36.80 | $35.90 | $36.65 | $36.65 | 510,076 |
| 2017-08-08 | $36.80 | $37.38 | $35.90 | $36.70 | $36.70 | 1,355,055 |
| 2017-08-07 | $37.00 | $37.25 | $36.20 | $36.55 | $36.55 | 795,771 |
| 2017-08-04 | $38.00 | $38.00 | $36.90 | $37.23 | $37.23 | 921,046 |
| 2017-08-03 | $38.30 | $38.60 | $37.50 | $37.80 | $37.80 | 1,230,348 |
| 2017-08-02 | $37.90 | $40.30 | $37.35 | $38.40 | $38.40 | 1,505,030 |
| 2017-08-01 | $39.65 | $39.85 | $37.90 | $39.15 | $39.15 | 1,080,188 |
| 2017-07-31 | $40.15 | $40.25 | $39.15 | $39.50 | $39.50 | 752,598 |
| 2017-07-28 | $39.35 | $40.80 | $39.30 | $40.00 | $40.00 | 955,118 |
| 2017-07-27 | $41.20 | $41.95 | $39.25 | $39.55 | $39.55 | 2,013,041 |
| 2017-07-26 | $42.45 | $43.00 | $41.48 | $41.63 | $41.63 | 1,516,406 |
| 2017-07-25 | $44.35 | $45.00 | $40.35 | $42.65 | $42.65 | 5,371,733 |
| 2017-07-24 | $47.70 | $48.80 | $47.70 | $48.70 | $48.70 | 633,510 |
| 2017-07-21 | $49.65 | $49.80 | $47.50 | $47.65 | $47.65 | 383,470 |
| 2017-07-20 | $49.10 | $49.80 | $48.85 | $49.15 | $49.15 | 412,204 |
| 2017-07-19 | $49.50 | $50.00 | $48.65 | $49.00 | $49.00 | 436,855 |
| 2017-07-18 | $49.05 | $49.45 | $48.65 | $49.20 | $49.20 | 269,746 |
| 2017-07-17 | $49.25 | $50.08 | $49.00 | $49.15 | $49.15 | 488,098 |
| 2017-07-14 | $50.00 | $50.60 | $49.20 | $49.30 | $49.30 | 328,687 |
| 2017-07-13 | $50.65 | $51.10 | $49.60 | $50.00 | $50.00 | 446,679 |
| 2017-07-12 | $50.00 | $51.00 | $49.70 | $50.45 | $50.45 | 334,345 |
| 2017-07-11 | $49.25 | $50.70 | $49.25 | $49.70 | $49.70 | 330,010 |
| 2017-07-10 | $50.35 | $50.35 | $48.75 | $49.35 | $49.35 | 268,339 |
| 2017-07-07 | $49.90 | $50.80 | $49.60 | $50.40 | $50.40 | 599,860 |
| 2017-07-06 | $48.55 | $50.08 | $48.10 | $49.75 | $49.75 | 691,411 |
| 2017-07-05 | $48.25 | $49.40 | $47.65 | $49.10 | $49.10 | 430,607 |
| 2017-07-03 | $48.00 | $48.43 | $47.65 | $48.30 | $48.30 | 148,716 |
| 2017-06-30 | $48.30 | $48.40 | $47.60 | $47.70 | $47.70 | 326,847 |
| 2017-06-29 | $48.05 | $48.45 | $47.00 | $48.20 | $48.20 | 520,707 |
| 2017-06-28 | $46.60 | $47.78 | $46.60 | $47.20 | $47.20 | 269,792 |
| 2017-06-27 | $47.40 | $47.55 | $46.25 | $46.45 | $46.45 | 372,958 |
| 2017-06-26 | $47.60 | $48.90 | $47.20 | $47.45 | $47.45 | 288,173 |
| 2017-06-23 | $47.85 | $48.20 | $47.05 | $47.45 | $47.45 | 526,024 |
| 2017-06-22 | $46.95 | $48.80 | $46.85 | $47.85 | $47.85 | 626,622 |
| 2017-06-21 | $43.70 | $46.90 | $43.65 | $46.90 | $46.90 | 774,767 |
| 2017-06-20 | $44.25 | $46.20 | $43.55 | $43.58 | $43.58 | 599,398 |
| 2017-06-19 | $42.45 | $44.80 | $41.70 | $44.65 | $44.65 | 409,122 |
| 2017-06-16 | $43.50 | $44.10 | $41.90 | $42.30 | $42.30 | 849,961 |
| 2017-06-15 | $43.70 | $45.40 | $43.30 | $43.75 | $43.75 | 586,120 |
| 2017-06-14 | $43.70 | $45.40 | $43.25 | $44.20 | $44.20 | 394,780 |
| 2017-06-13 | $42.45 | $43.65 | $42.00 | $43.45 | $43.45 | 396,031 |
| 2017-06-12 | $43.95 | $44.00 | $42.05 | $42.20 | $42.20 | 672,870 |
| 2017-06-09 | $44.70 | $45.45 | $44.10 | $44.20 | $44.20 | 618,722 |
| 2017-06-08 | $43.40 | $44.85 | $42.71 | $44.50 | $44.50 | 394,834 |
| 2017-06-07 | $44.20 | $44.90 | $43.50 | $43.50 | $43.50 | 382,410 |
| 2017-06-06 | $43.95 | $44.90 | $43.20 | $44.20 | $44.20 | 625,689 |
| 2017-06-05 | $44.00 | $44.40 | $42.50 | $44.25 | $44.25 | 745,780 |
| 2017-06-02 | $44.95 | $45.45 | $44.00 | $44.10 | $44.10 | 633,708 |
| 2017-06-01 | $44.45 | $45.35 | $44.10 | $44.70 | $44.70 | 490,420 |
| 2017-05-31 | $45.60 | $45.95 | $43.96 | $44.40 | $44.40 | 475,682 |
| 2017-05-30 | $45.15 | $45.90 | $45.05 | $45.40 | $45.40 | 405,879 |
| 2017-05-26 | $45.45 | $45.75 | $44.65 | $45.15 | $45.15 | 475,346 |
| 2017-05-25 | $46.50 | $46.60 | $45.10 | $45.45 | $45.45 | 564,488 |
| 2017-05-24 | $47.20 | $47.45 | $45.85 | $46.30 | $46.30 | 551,358 |
| 2017-05-23 | $47.20 | $47.40 | $45.60 | $47.20 | $47.20 | 694,067 |
| 2017-05-22 | $48.35 | $48.73 | $47.00 | $47.00 | $47.00 | 555,218 |
| 2017-05-19 | $48.20 | $49.38 | $47.50 | $48.30 | $48.30 | 586,669 |
| 2017-05-18 | $48.25 | $48.40 | $47.00 | $48.05 | $48.05 | 444,749 |
| 2017-05-17 | $49.75 | $50.25 | $48.10 | $48.20 | $48.20 | 553,817 |
| 2017-05-16 | $51.50 | $51.60 | $50.30 | $50.45 | $50.45 | 344,190 |
| 2017-05-15 | $50.75 | $51.85 | $50.40 | $51.20 | $51.20 | 781,964 |
| 2017-05-12 | $50.90 | $52.15 | $50.75 | $51.70 | $51.70 | 582,256 |
| 2017-05-11 | $48.95 | $52.48 | $48.60 | $51.15 | $51.15 | 1,461,421 |
| 2017-05-10 | $48.65 | $49.45 | $48.35 | $49.15 | $49.15 | 680,795 |
| 2017-05-09 | $47.95 | $49.00 | $47.95 | $48.80 | $48.80 | 906,664 |
| 2017-05-08 | $47.50 | $48.35 | $46.85 | $47.70 | $47.70 | 604,021 |
| 2017-05-05 | $46.65 | $47.90 | $45.43 | $47.85 | $47.85 | 746,809 |
| 2017-05-04 | $45.50 | $47.65 | $45.00 | $46.80 | $46.80 | 1,131,451 |
| 2017-05-03 | $47.80 | $47.83 | $45.05 | $45.80 | $45.80 | 1,517,787 |
| 2017-05-02 | $49.00 | $49.10 | $47.25 | $48.15 | $48.15 | 560,973 |
| 2017-05-01 | $48.60 | $49.35 | $47.95 | $48.90 | $48.90 | 688,485 |
| 2017-04-28 | $48.10 | $49.25 | $47.30 | $48.55 | $48.55 | 900,566 |
| 2017-04-27 | $47.35 | $48.35 | $46.25 | $48.05 | $48.05 | 667,697 |
| 2017-04-26 | $46.40 | $47.60 | $46.15 | $47.30 | $47.30 | 794,241 |
| 2017-04-25 | $46.70 | $47.50 | $46.20 | $46.30 | $46.30 | 466,914 |
| 2017-04-24 | $46.05 | $46.45 | $45.25 | $46.40 | $46.40 | 474,108 |
| 2017-04-21 | $45.60 | $45.95 | $44.88 | $45.20 | $45.20 | 392,230 |
| 2017-04-20 | $45.15 | $45.93 | $45.00 | $45.80 | $45.80 | 347,185 |
| 2017-04-19 | $44.15 | $45.50 | $44.00 | $45.00 | $45.00 | 739,054 |
| 2017-04-18 | $45.35 | $45.35 | $43.75 | $43.85 | $43.85 | 801,920 |
| 2017-04-17 | $45.95 | $46.25 | $45.30 | $45.70 | $45.70 | 596,928 |
| 2017-04-13 | $46.05 | $46.85 | $44.91 | $45.90 | $45.90 | 974,546 |
| 2017-04-12 | $46.40 | $46.65 | $44.85 | $45.50 | $45.50 | 743,487 |
| 2017-04-11 | $46.85 | $47.70 | $46.05 | $46.45 | $46.45 | 431,423 |
| 2017-04-10 | $46.40 | $47.70 | $45.70 | $47.00 | $47.00 | 560,657 |
| 2017-04-07 | $46.00 | $47.00 | $45.55 | $46.15 | $46.15 | 887,559 |
| 2017-04-06 | $45.80 | $46.45 | $45.25 | $46.00 | $46.00 | 721,027 |
| 2017-04-05 | $46.25 | $46.85 | $45.30 | $45.70 | $45.70 | 485,346 |
| 2017-04-04 | $46.20 | $46.75 | $45.35 | $46.15 | $46.15 | 527,357 |
| 2017-04-03 | $45.60 | $46.65 | $45.50 | $46.25 | $46.25 | 871,217 |
| 2017-03-31 | $45.85 | $46.10 | $45.15 | $45.60 | $45.60 | 583,544 |
| 2017-03-30 | $47.60 | $47.65 | $45.68 | $45.85 | $45.85 | 666,647 |
| 2017-03-29 | $47.40 | $48.35 | $47.25 | $47.60 | $47.60 | 549,911 |
| 2017-03-28 | $47.50 | $48.10 | $46.25 | $47.40 | $47.40 | 674,525 |
| 2017-03-27 | $46.55 | $47.85 | $46.10 | $47.55 | $47.55 | 575,867 |
| 2017-03-24 | $46.95 | $47.65 | $46.35 | $46.90 | $46.90 | 545,097 |
| 2017-03-23 | $48.00 | $48.45 | $46.40 | $46.95 | $46.95 | 996,974 |
| 2017-03-22 | $46.75 | $48.25 | $46.25 | $48.15 | $48.15 | 901,444 |
| 2017-03-21 | $48.75 | $49.35 | $46.10 | $46.75 | $46.75 | 1,266,916 |
| 2017-03-20 | $47.50 | $49.23 | $47.50 | $48.65 | $48.65 | 590,403 |
| 2017-03-17 | $48.75 | $48.75 | $46.65 | $47.40 | $47.40 | 1,528,589 |
| 2017-03-16 | $48.05 | $49.55 | $47.80 | $48.95 | $48.95 | 933,106 |
| 2017-03-15 | $46.85 | $48.45 | $46.30 | $48.00 | $48.00 | 869,121 |
| 2017-03-14 | $48.15 | $48.15 | $46.05 | $46.70 | $46.70 | 1,021,390 |
| 2017-03-13 | $46.60 | $46.85 | $45.50 | $46.40 | $46.40 | 593,335 |
| 2017-03-10 | $47.45 | $47.50 | $45.95 | $46.65 | $46.65 | 693,956 |
| 2017-03-09 | $48.30 | $48.65 | $45.93 | $47.00 | $47.00 | 1,321,476 |
| 2017-03-08 | $49.40 | $50.75 | $48.05 | $48.40 | $48.40 | 3,329,793 |
| 2017-03-07 | $47.80 | $48.80 | $47.00 | $48.65 | $48.65 | 1,653,930 |
| 2017-03-06 | $49.95 | $49.95 | $48.40 | $48.45 | $48.45 | 863,080 |
| 2017-03-03 | $49.40 | $50.90 | $48.70 | $50.45 | $50.45 | 1,077,799 |
| 2017-03-02 | $48.90 | $53.80 | $48.70 | $49.40 | $49.40 | 1,905,011 |
| 2017-03-01 | $56.50 | $58.95 | $47.75 | $49.55 | $49.55 | 5,990,836 |
| 2017-02-28 | $45.45 | $45.45 | $43.10 | $43.70 | $43.70 | 1,318,108 |
| 2017-02-27 | $43.35 | $45.70 | $43.25 | $45.60 | $45.60 | 1,287,823 |
| 2017-02-24 | $44.00 | $44.35 | $42.95 | $43.45 | $43.45 | 447,935 |
| 2017-02-23 | $43.15 | $44.60 | $42.75 | $43.90 | $43.90 | 645,318 |
| 2017-02-22 | $44.95 | $44.95 | $42.65 | $43.15 | $43.15 | 547,139 |
| 2017-02-21 | $43.75 | $45.10 | $43.50 | $44.15 | $44.15 | 553,515 |
| 2017-02-17 | $43.45 | $44.05 | $42.95 | $43.70 | $43.70 | 439,678 |
| 2017-02-16 | $44.15 | $44.43 | $42.80 | $43.40 | $43.40 | 833,860 |
| 2017-02-15 | $42.35 | $44.65 | $42.35 | $44.15 | $44.15 | 659,289 |
| 2017-02-14 | $41.40 | $42.78 | $41.15 | $42.65 | $42.65 | 528,225 |
| 2017-02-13 | $42.45 | $42.45 | $41.10 | $41.60 | $41.60 | 863,318 |
| 2017-02-10 | $42.40 | $42.80 | $41.30 | $42.05 | $42.05 | 412,008 |
| 2017-02-09 | $42.05 | $43.45 | $42.05 | $42.40 | $42.40 | 664,941 |
| 2017-02-08 | $41.50 | $42.40 | $40.85 | $42.05 | $42.05 | 383,748 |
| 2017-02-07 | $42.00 | $42.15 | $41.25 | $41.75 | $41.75 | 934,316 |
| 2017-02-06 | $42.45 | $42.95 | $41.50 | $41.80 | $41.80 | 767,456 |
| 2017-02-03 | $42.15 | $42.65 | $41.10 | $42.50 | $42.50 | 575,622 |
| 2017-02-02 | $40.15 | $42.30 | $39.85 | $41.90 | $41.90 | 925,097 |
| 2017-02-01 | $38.50 | $41.50 | $38.25 | $40.35 | $40.35 | 1,466,782 |
| 2017-01-31 | $36.35 | $38.63 | $35.75 | $38.45 | $38.45 | 852,393 |
| 2017-01-30 | $37.20 | $37.20 | $35.90 | $36.45 | $36.45 | 823,013 |
| 2017-01-27 | $37.40 | $38.25 | $36.00 | $37.25 | $37.25 | 1,172,729 |
| 2017-01-26 | $38.70 | $39.10 | $37.25 | $37.45 | $37.45 | 1,099,011 |
| 2017-01-25 | $41.75 | $41.80 | $38.50 | $38.85 | $38.85 | 2,724,822 |
| 2017-01-24 | $39.30 | $39.80 | $38.78 | $38.95 | $38.95 | 424,219 |
| 2017-01-23 | $40.25 | $40.45 | $38.70 | $39.20 | $39.20 | 847,630 |
| 2017-01-20 | $40.80 | $41.10 | $39.60 | $40.10 | $40.10 | 1,028,938 |
| 2017-01-19 | $39.55 | $41.20 | $38.85 | $40.95 | $40.95 | 1,065,258 |
| 2017-01-18 | $39.75 | $39.80 | $38.45 | $39.60 | $39.60 | 937,987 |
| 2017-01-17 | $39.05 | $39.73 | $37.75 | $39.50 | $39.50 | 1,302,662 |
| 2017-01-13 | $39.40 | $40.70 | $38.95 | $39.70 | $39.70 | 725,243 |
| 2017-01-12 | $37.60 | $40.05 | $37.60 | $39.45 | $39.45 | 1,199,769 |
| 2017-01-11 | $38.75 | $40.45 | $37.05 | $38.05 | $38.05 | 1,785,978 |
| 2017-01-10 | $39.80 | $40.30 | $38.25 | $38.95 | $38.95 | 1,064,585 |
| 2017-01-09 | $40.45 | $41.75 | $39.45 | $39.55 | $39.55 | 1,666,586 |
| 2017-01-06 | $35.50 | $40.45 | $35.30 | $40.05 | $40.05 | 5,222,910 |
| 2017-01-05 | $36.70 | $37.00 | $32.94 | $34.15 | $34.15 | 3,215,342 |
| 2017-01-04 | $34.90 | $37.25 | $34.80 | $36.75 | $36.75 | 2,277,275 |
| 2017-01-03 | $32.85 | $34.80 | $31.70 | $34.75 | $34.75 | 1,414,246 |
| 2016-12-30 | $31.55 | $32.70 | $31.55 | $32.30 | $32.30 | 895,044 |
| 2016-12-29 | $30.80 | $31.40 | $30.70 | $31.25 | $31.25 | 570,108 |
| 2016-12-28 | $32.15 | $32.25 | $30.65 | $30.90 | $30.90 | 565,480 |
| 2016-12-27 | $33.40 | $33.65 | $32.15 | $32.15 | $32.15 | 478,139 |
| 2016-12-23 | $31.60 | $33.70 | $31.55 | $33.30 | $33.30 | 1,065,250 |
| 2016-12-22 | $30.90 | $31.85 | $30.60 | $31.60 | $31.60 | 745,624 |
| 2016-12-21 | $31.55 | $32.45 | $30.70 | $30.80 | $30.80 | 681,060 |
| 2016-12-20 | $32.65 | $33.10 | $31.60 | $31.90 | $31.90 | 765,876 |
| 2016-12-19 | $32.25 | $32.85 | $31.90 | $32.80 | $32.80 | 969,466 |
| 2016-12-16 | $31.25 | $32.80 | $31.25 | $32.40 | $32.40 | 1,176,428 |
| 2016-12-15 | $30.80 | $31.38 | $30.75 | $31.25 | $31.25 | 450,006 |
| 2016-12-14 | $31.30 | $31.85 | $30.25 | $30.80 | $30.80 | 633,186 |
| 2016-12-13 | $31.55 | $32.35 | $31.48 | $31.68 | $31.68 | 533,068 |
| 2016-12-12 | $32.95 | $33.20 | $31.35 | $31.60 | $31.60 | 1,028,520 |
| 2016-12-09 | $33.35 | $34.40 | $33.05 | $33.35 | $33.35 | 1,202,888 |
| 2016-12-08 | $32.15 | $33.40 | $31.15 | $33.20 | $33.20 | 876,356 |
| 2016-12-07 | $31.30 | $33.05 | $30.45 | $32.35 | $32.35 | 1,033,436 |
| 2016-12-06 | $31.05 | $32.13 | $30.05 | $32.00 | $32.00 | 963,464 |
| 2016-12-05 | $30.60 | $31.15 | $30.05 | $30.85 | $30.85 | 617,619 |
| 2016-12-02 | $30.45 | $31.40 | $29.95 | $30.25 | $30.25 | 880,332 |
| 2016-12-01 | $31.70 | $31.85 | $30.00 | $30.55 | $30.55 | 1,037,143 |
| 2016-11-30 | $32.20 | $32.25 | $31.55 | $31.85 | $31.85 | 1,016,190 |
| 2016-11-29 | $31.50 | $32.45 | $31.45 | $32.15 | $32.15 | 812,975 |
| 2016-11-28 | $32.65 | $33.00 | $31.25 | $31.40 | $31.40 | 930,624 |
| 2016-11-25 | $32.75 | $33.20 | $32.15 | $32.85 | $32.85 | 477,441 |
| 2016-11-23 | $33.50 | $33.65 | $31.25 | $32.45 | $32.45 | 2,438,515 |
| 2016-11-22 | $35.00 | $35.35 | $33.80 | $34.35 | $34.35 | 950,121 |
| 2016-11-21 | $35.85 | $36.10 | $34.55 | $35.05 | $35.05 | 738,630 |
| 2016-11-18 | $36.75 | $36.75 | $35.78 | $36.00 | $36.00 | 933,663 |
| 2016-11-17 | $36.50 | $36.80 | $35.60 | $36.55 | $36.55 | 592,644 |
| 2016-11-16 | $37.50 | $37.55 | $36.40 | $36.50 | $36.50 | 588,723 |
| 2016-11-15 | $36.50 | $38.20 | $36.50 | $37.60 | $37.60 | 760,759 |
| 2016-11-14 | $36.95 | $37.60 | $36.78 | $37.50 | $37.50 | 760,979 |
| 2016-11-11 | $37.70 | $37.90 | $36.30 | $36.80 | $36.80 | 799,625 |
| 2016-11-10 | $34.90 | $37.85 | $34.48 | $37.30 | $37.30 | 1,679,807 |
| 2016-11-09 | $33.05 | $35.25 | $32.40 | $34.15 | $34.15 | 1,540,282 |
| 2016-11-08 | $30.85 | $32.35 | $30.65 | $31.65 | $31.65 | 605,935 |
| 2016-11-07 | $32.80 | $32.85 | $30.55 | $31.20 | $31.20 | 1,626,440 |
| 2016-11-04 | $30.95 | $33.50 | $30.95 | $32.10 | $32.10 | 978,104 |
| 2016-11-03 | $33.55 | $34.00 | $30.25 | $30.65 | $30.65 | 1,255,480 |
| 2016-11-02 | $32.75 | $34.00 | $31.95 | $33.35 | $33.35 | 1,006,845 |
| 2016-11-01 | $31.95 | $33.15 | $30.60 | $32.15 | $32.15 | 1,514,709 |
| 2016-10-31 | $33.15 | $33.15 | $31.80 | $31.80 | $31.80 | 651,805 |
| 2016-10-28 | $34.05 | $34.80 | $32.60 | $33.15 | $33.15 | 733,390 |
| 2016-10-27 | $36.55 | $36.60 | $34.35 | $34.40 | $34.40 | 614,933 |
| 2016-10-26 | $36.45 | $36.60 | $34.70 | $35.50 | $35.50 | 674,866 |
| 2016-10-25 | $34.75 | $36.95 | $34.25 | $36.55 | $36.55 | 1,368,362 |
| 2016-10-24 | $33.85 | $35.00 | $33.45 | $34.70 | $34.70 | 1,020,870 |
| 2016-10-21 | $33.25 | $34.35 | $33.15 | $33.60 | $33.60 | 603,263 |
| 2016-10-20 | $32.80 | $33.60 | $32.80 | $33.30 | $33.30 | 604,350 |
| 2016-10-19 | $34.50 | $34.50 | $32.65 | $32.80 | $32.80 | 1,210,437 |
| 2016-10-18 | $33.75 | $35.05 | $33.40 | $34.65 | $34.65 | 621,752 |
| 2016-10-17 | $33.20 | $33.90 | $32.30 | $33.65 | $33.65 | 587,511 |
| 2016-10-14 | $33.03 | $33.58 | $32.74 | $33.19 | $33.19 | 536,360 |
| 2016-10-13 | $33.43 | $33.89 | $32.84 | $33.25 | $33.25 | 428,914 |
| 2016-10-12 | $34.47 | $34.84 | $33.23 | $33.64 | $33.64 | 683,944 |
| 2016-10-11 | $35.43 | $35.73 | $34.29 | $34.53 | $34.53 | 469,271 |
| 2016-10-10 | $35.16 | $35.85 | $34.70 | $35.73 | $35.73 | 893,053 |
| 2016-10-07 | $34.93 | $35.05 | $34.05 | $34.66 | $34.66 | 687,575 |
| 2016-10-06 | $35.97 | $36.09 | $34.10 | $34.76 | $34.76 | 546,133 |
| 2016-10-05 | $35.78 | $36.51 | $35.76 | $36.13 | $36.13 | 544,587 |
| 2016-10-04 | $35.61 | $36.00 | $35.13 | $35.63 | $35.63 | 394,994 |
| 2016-10-03 | $34.22 | $35.83 | $34.22 | $35.80 | $35.80 | 952,418 |
| 2016-09-30 | $34.02 | $34.58 | $32.72 | $34.22 | $34.22 | 1,132,983 |
| 2016-09-29 | $35.59 | $35.65 | $34.01 | $34.02 | $34.02 | 947,042 |
| 2016-09-28 | $35.67 | $36.03 | $34.83 | $35.55 | $35.55 | 677,393 |
| 2016-09-27 | $35.08 | $35.70 | $34.65 | $35.46 | $35.46 | 661,532 |
| 2016-09-26 | $36.22 | $36.62 | $34.92 | $35.00 | $35.00 | 1,006,790 |
| 2016-09-23 | $37.60 | $38.25 | $36.82 | $36.86 | $36.86 | 678,282 |
| 2016-09-22 | $37.25 | $37.88 | $36.40 | $37.52 | $37.52 | 940,474 |
| 2016-09-21 | $39.00 | $39.59 | $35.87 | $36.81 | $36.81 | 3,097,012 |
| 2016-09-20 | $41.71 | $41.71 | $40.34 | $40.37 | $40.37 | 553,658 |
| 2016-09-19 | $42.67 | $43.31 | $40.74 | $41.11 | $41.11 | 766,859 |
| 2016-09-16 | $40.65 | $42.50 | $40.17 | $42.33 | $42.33 | 1,055,901 |
| 2016-09-15 | $40.78 | $40.78 | $39.39 | $40.54 | $40.54 | 553,641 |
| 2016-09-14 | $41.08 | $41.92 | $40.39 | $40.87 | $40.87 | 532,587 |
| 2016-09-13 | $40.06 | $41.26 | $39.81 | $40.84 | $40.84 | 709,067 |
| 2016-09-12 | $39.01 | $40.37 | $38.87 | $40.32 | $40.32 | 484,615 |
| 2016-09-09 | $40.79 | $41.18 | $38.84 | $38.93 | $38.93 | 480,021 |
| 2016-09-08 | $40.35 | $41.25 | $40.00 | $41.18 | $41.18 | 421,791 |
| 2016-09-07 | $40.28 | $41.07 | $39.60 | $40.54 | $40.54 | 547,975 |
| 2016-09-06 | $39.20 | $41.24 | $39.20 | $40.79 | $40.79 | 548,264 |
| 2016-09-02 | $40.53 | $40.53 | $38.85 | $39.04 | $39.04 | 360,995 |
| 2016-09-01 | $39.79 | $40.48 | $39.47 | $40.37 | $40.37 | 538,672 |
| 2016-08-31 | $40.95 | $41.13 | $39.33 | $39.63 | $39.63 | 456,172 |
| 2016-08-30 | $39.65 | $41.60 | $39.45 | $41.08 | $41.08 | 839,980 |
| 2016-08-29 | $40.34 | $40.34 | $39.31 | $39.49 | $39.49 | 488,340 |
| 2016-08-26 | $39.40 | $40.77 | $39.21 | $40.21 | $40.21 | 599,122 |
| 2016-08-25 | $39.88 | $41.34 | $39.01 | $39.60 | $39.60 | 954,306 |
| 2016-08-24 | $43.44 | $43.83 | $39.61 | $39.86 | $39.86 | 1,116,377 |
| 2016-08-23 | $43.02 | $44.04 | $42.85 | $43.40 | $43.40 | 351,286 |
| 2016-08-22 | $42.45 | $43.63 | $41.66 | $42.95 | $42.95 | 593,134 |
| 2016-08-19 | $43.12 | $43.14 | $42.08 | $42.34 | $42.34 | 415,543 |
| 2016-08-18 | $43.03 | $43.50 | $42.71 | $43.14 | $43.14 | 274,695 |
| 2016-08-17 | $44.09 | $44.84 | $42.77 | $43.15 | $43.15 | 386,998 |
| 2016-08-16 | $45.26 | $46.06 | $43.84 | $43.87 | $43.87 | 501,095 |
| 2016-08-15 | $45.40 | $45.99 | $44.82 | $45.27 | $45.27 | 464,568 |
| 2016-08-12 | $44.71 | $45.52 | $44.02 | $45.51 | $45.51 | 386,521 |
| 2016-08-11 | $43.87 | $45.12 | $43.87 | $44.96 | $44.96 | 511,933 |
| 2016-08-10 | $45.10 | $46.10 | $43.26 | $43.72 | $43.72 | 689,941 |
| 2016-08-09 | $43.61 | $46.22 | $42.92 | $45.40 | $45.40 | 764,282 |
| 2016-08-08 | $43.38 | $44.73 | $42.88 | $43.11 | $43.11 | 697,737 |
| 2016-08-05 | $44.74 | $44.74 | $42.31 | $43.54 | $43.54 | 956,014 |
| 2016-08-04 | $41.99 | $45.98 | $40.90 | $44.63 | $44.63 | 3,628,291 |
| 2016-08-03 | $37.73 | $38.63 | $37.17 | $37.49 | $37.49 | 835,781 |
| 2016-08-02 | $37.78 | $38.51 | $37.22 | $38.08 | $38.08 | 640,249 |
| 2016-08-01 | $36.20 | $38.62 | $36.06 | $37.58 | $37.58 | 1,391,253 |
| 2016-07-29 | $37.28 | $37.80 | $36.12 | $36.25 | $36.25 | 406,465 |
| 2016-07-28 | $36.84 | $37.67 | $36.55 | $37.47 | $37.47 | 525,271 |
| 2016-07-27 | $36.70 | $37.18 | $36.12 | $36.90 | $36.90 | 458,528 |
| 2016-07-26 | $37.27 | $37.63 | $36.25 | $36.69 | $36.69 | 308,997 |
| 2016-07-25 | $38.16 | $38.45 | $37.19 | $37.66 | $37.66 | 229,239 |
| 2016-07-22 | $37.65 | $38.41 | $36.71 | $38.35 | $38.35 | 476,243 |
| 2016-07-21 | $38.73 | $39.24 | $37.52 | $37.64 | $37.64 | 370,465 |
| 2016-07-20 | $35.82 | $39.74 | $35.72 | $38.53 | $38.53 | 1,731,096 |
| 2016-07-19 | $36.21 | $36.47 | $35.12 | $35.69 | $35.69 | 386,919 |
| 2016-07-18 | $36.65 | $36.99 | $35.91 | $36.27 | $36.27 | 365,080 |
| 2016-07-15 | $36.06 | $37.33 | $35.67 | $36.79 | $36.79 | 527,607 |
| 2016-07-14 | $35.23 | $36.40 | $34.64 | $35.83 | $35.83 | 926,488 |
| 2016-07-13 | $37.34 | $37.34 | $34.61 | $34.78 | $34.78 | 654,568 |
| 2016-07-12 | $37.02 | $37.49 | $36.51 | $36.95 | $36.95 | 484,022 |
| 2016-07-11 | $36.44 | $37.40 | $36.04 | $36.49 | $36.49 | 541,566 |
| 2016-07-08 | $35.94 | $36.54 | $35.66 | $36.39 | $36.39 | 667,386 |
| 2016-07-07 | $35.15 | $36.02 | $35.15 | $35.86 | $35.86 | 646,985 |
| 2016-07-06 | $33.12 | $35.46 | $32.98 | $35.21 | $35.21 | 809,194 |
| 2016-07-05 | $33.32 | $35.00 | $32.48 | $33.49 | $33.49 | 963,755 |
| 2016-07-01 | $33.82 | $35.24 | $32.16 | $33.48 | $33.48 | 2,689,260 |
| 2016-06-30 | $38.05 | $38.33 | $31.08 | $33.73 | $33.73 | 3,174,821 |
| 2016-06-29 | $39.02 | $39.90 | $36.50 | $38.01 | $38.01 | 1,227,878 |
| 2016-06-28 | $38.56 | $40.00 | $38.14 | $38.88 | $38.88 | 843,690 |
| 2016-06-27 | $38.75 | $39.61 | $37.37 | $37.98 | $37.98 | 718,868 |
| 2016-06-24 | $38.14 | $39.55 | $38.14 | $38.85 | $38.85 | 670,203 |
| 2016-06-23 | $38.41 | $40.08 | $38.41 | $39.99 | $39.99 | 1,321,913 |
| 2016-06-22 | $37.92 | $39.05 | $36.65 | $37.93 | $37.93 | 875,053 |
| 2016-06-21 | $38.71 | $39.07 | $37.43 | $37.91 | $37.91 | 563,978 |
| 2016-06-20 | $38.80 | $39.68 | $37.61 | $38.36 | $38.36 | 1,756,786 |
| 2016-06-17 | $39.68 | $40.24 | $38.42 | $38.60 | $38.60 | 1,186,979 |
| 2016-06-16 | $40.15 | $40.46 | $39.01 | $39.77 | $39.77 | 1,438,370 |
| 2016-06-15 | $42.23 | $42.35 | $40.17 | $40.34 | $40.34 | 1,083,555 |
| 2016-06-14 | $43.14 | $43.66 | $41.51 | $42.15 | $42.15 | 506,063 |
| 2016-06-13 | $43.76 | $44.56 | $42.97 | $43.25 | $43.25 | 669,452 |
| 2016-06-10 | $44.92 | $45.30 | $43.14 | $44.07 | $44.07 | 609,068 |
| 2016-06-09 | $46.62 | $47.69 | $45.22 | $45.41 | $45.41 | 404,432 |
| 2016-06-08 | $48.14 | $48.14 | $46.78 | $47.04 | $47.04 | 441,829 |
| 2016-06-07 | $47.93 | $48.37 | $46.91 | $48.19 | $48.19 | 464,196 |
| 2016-06-06 | $46.95 | $48.62 | $46.47 | $48.40 | $48.40 | 451,996 |
| 2016-06-03 | $48.56 | $48.56 | $46.23 | $47.09 | $47.09 | 389,397 |
| 2016-06-02 | $47.49 | $48.59 | $46.81 | $48.18 | $48.18 | 351,115 |
| 2016-06-01 | $46.27 | $48.09 | $46.01 | $47.34 | $47.34 | 611,790 |
| 2016-05-31 | $45.86 | $47.60 | $45.61 | $46.51 | $46.51 | 882,785 |
| 2016-05-27 | $44.17 | $45.70 | $43.85 | $45.56 | $45.56 | 719,868 |
| 2016-05-26 | $43.38 | $44.06 | $42.70 | $43.70 | $43.70 | 757,300 |
| 2016-05-25 | $45.62 | $45.62 | $42.14 | $43.44 | $43.44 | 2,190,533 |
| 2016-05-24 | $43.60 | $46.75 | $43.11 | $46.02 | $46.02 | 1,918,493 |
| 2016-05-23 | $44.19 | $44.98 | $42.77 | $43.46 | $43.46 | 570,245 |
| 2016-05-20 | $43.36 | $44.10 | $42.18 | $43.90 | $43.90 | 746,641 |
| 2016-05-19 | $43.42 | $44.36 | $41.77 | $42.97 | $42.97 | 664,372 |
| 2016-05-18 | $43.77 | $45.44 | $42.85 | $43.70 | $43.70 | 983,127 |
| 2016-05-17 | $45.10 | $45.81 | $43.97 | $44.12 | $44.12 | 569,141 |
| 2016-05-16 | $43.56 | $45.26 | $43.34 | $45.16 | $45.16 | 1,494,509 |
| 2016-05-13 | $43.78 | $44.55 | $42.82 | $43.21 | $43.21 | 909,581 |
| 2016-05-12 | $47.30 | $47.66 | $43.40 | $43.76 | $43.76 | 1,214,466 |
| 2016-05-11 | $49.27 | $49.66 | $46.97 | $47.04 | $47.04 | 602,234 |
| 2016-05-10 | $48.71 | $50.00 | $47.29 | $49.59 | $49.59 | 745,536 |
| 2016-05-09 | $47.79 | $49.99 | $47.79 | $48.45 | $48.45 | 772,814 |
| 2016-05-06 | $47.48 | $47.85 | $45.67 | $47.36 | $47.36 | 998,216 |
| 2016-05-05 | $49.05 | $49.17 | $46.75 | $47.89 | $47.89 | 884,025 |
| 2016-05-04 | $50.51 | $50.76 | $47.56 | $48.83 | $48.83 | 1,389,116 |
| 2016-05-03 | $50.43 | $53.72 | $50.17 | $51.54 | $51.54 | 1,394,152 |
| 2016-05-02 | $54.01 | $55.54 | $48.51 | $50.51 | $50.51 | 2,806,112 |
| 2016-04-29 | $55.39 | $55.82 | $52.86 | $54.11 | $54.11 | 1,273,380 |
| 2016-04-28 | $57.16 | $57.64 | $55.33 | $55.55 | $55.55 | 937,268 |
| 2016-04-27 | $60.18 | $60.18 | $56.65 | $57.19 | $57.19 | 601,441 |
| 2016-04-26 | $59.95 | $60.92 | $58.35 | $60.09 | $60.09 | 358,809 |
| 2016-04-25 | $61.91 | $62.23 | $59.55 | $60.06 | $60.06 | 578,907 |
| 2016-04-22 | $59.78 | $62.50 | $59.78 | $61.91 | $61.91 | 752,429 |
| 2016-04-21 | $60.91 | $62.74 | $60.68 | $61.74 | $61.74 | 819,702 |
| 2016-04-20 | $64.36 | $64.36 | $59.54 | $60.70 | $60.70 | 1,191,912 |
| 2016-04-19 | $64.98 | $65.64 | $63.53 | $64.11 | $64.11 | 476,233 |
| 2016-04-18 | $64.07 | $65.32 | $62.91 | $63.95 | $63.95 | 483,353 |
| 2016-04-15 | $63.94 | $64.87 | $63.22 | $64.56 | $64.56 | 365,107 |
| 2016-04-14 | $64.09 | $65.26 | $62.63 | $64.32 | $64.32 | 781,468 |
| 2016-04-13 | $60.94 | $64.10 | $60.42 | $64.04 | $64.04 | 1,304,537 |
| 2016-04-12 | $60.05 | $61.84 | $59.13 | $60.65 | $60.65 | 781,481 |
| 2016-04-11 | $60.48 | $61.35 | $58.81 | $60.28 | $60.28 | 679,225 |
| 2016-04-08 | $59.97 | $61.86 | $59.43 | $60.58 | $60.58 | 607,344 |
| 2016-04-07 | $57.73 | $59.64 | $57.26 | $59.36 | $59.36 | 636,593 |
| 2016-04-06 | $56.44 | $58.50 | $55.75 | $57.96 | $57.96 | 707,039 |
| 2016-04-05 | $55.03 | $56.82 | $54.13 | $56.17 | $56.17 | 572,871 |
| 2016-04-04 | $54.54 | $57.50 | $54.27 | $55.51 | $55.51 | 668,427 |
| 2016-04-01 | $52.69 | $55.05 | $51.73 | $54.34 | $54.34 | 494,126 |
| 2016-03-31 | $50.74 | $54.22 | $50.20 | $52.98 | $52.98 | 538,956 |
| 2016-03-30 | $51.06 | $52.87 | $50.04 | $50.86 | $50.86 | 562,348 |
| 2016-03-29 | $46.57 | $50.49 | $46.06 | $50.31 | $50.31 | 775,291 |
| 2016-03-28 | $49.09 | $49.50 | $46.31 | $46.97 | $46.97 | 818,060 |
| 2016-03-24 | $48.13 | $50.00 | $46.69 | $48.71 | $48.71 | 349,637 |
| 2016-03-23 | $50.09 | $50.94 | $48.48 | $48.66 | $48.66 | 755,712 |
| 2016-03-22 | $47.69 | $51.16 | $47.69 | $50.09 | $50.09 | 672,579 |
| 2016-03-21 | $47.57 | $49.00 | $47.14 | $48.05 | $48.05 | 490,167 |
| 2016-03-18 | $45.63 | $47.93 | $45.16 | $47.82 | $47.82 | 1,055,709 |
| 2016-03-17 | $48.34 | $48.50 | $44.15 | $45.36 | $45.36 | 1,395,475 |
| 2016-03-16 | $50.00 | $52.08 | $47.64 | $48.24 | $48.24 | 680,367 |
| 2016-03-15 | $53.36 | $53.36 | $49.91 | $50.27 | $50.27 | 816,066 |
| 2016-03-14 | $52.38 | $55.14 | $51.66 | $54.00 | $54.00 | 683,291 |
| 2016-03-11 | $51.08 | $52.74 | $50.49 | $52.38 | $52.38 | 433,131 |
| 2016-03-10 | $51.28 | $51.99 | $49.70 | $50.35 | $50.35 | 483,480 |
| 2016-03-09 | $50.17 | $50.96 | $48.01 | $50.68 | $50.68 | 927,552 |
| 2016-03-08 | $53.87 | $54.69 | $50.00 | $50.13 | $50.13 | 571,703 |
| 2016-03-07 | $53.82 | $55.36 | $52.92 | $54.23 | $54.23 | 518,981 |
| 2016-03-04 | $54.43 | $55.45 | $53.16 | $54.25 | $54.25 | 518,163 |
| 2016-03-03 | $54.47 | $55.24 | $53.63 | $54.25 | $54.25 | 491,657 |
| 2016-03-02 | $50.87 | $54.62 | $50.06 | $54.57 | $54.57 | 747,664 |
| 2016-03-01 | $51.95 | $52.63 | $50.05 | $51.13 | $51.13 | 1,050,525 |
| 2016-02-29 | $55.87 | $55.89 | $49.68 | $52.01 | $52.01 | 1,750,817 |
| 2016-02-26 | $57.43 | $58.47 | $51.50 | $56.02 | $56.02 | 2,323,759 |
| 2016-02-25 | $55.05 | $61.92 | $55.00 | $57.26 | $57.26 | 1,423,294 |
| 2016-02-24 | $59.56 | $60.64 | $57.59 | $59.61 | $59.61 | 911,774 |
| 2016-02-23 | $62.84 | $63.20 | $59.91 | $60.39 | $60.39 | 502,183 |
| 2016-02-22 | $62.50 | $64.18 | $61.58 | $63.20 | $63.20 | 910,109 |
| 2016-02-19 | $59.86 | $61.78 | $59.00 | $61.43 | $61.43 | 564,267 |
| 2016-02-18 | $62.14 | $62.38 | $58.64 | $60.17 | $60.17 | 411,055 |
| 2016-02-17 | $60.00 | $62.75 | $58.00 | $61.94 | $61.94 | 644,430 |
| 2016-02-16 | $58.14 | $60.00 | $57.03 | $59.47 | $59.47 | 575,882 |
| 2016-02-12 | $57.05 | $59.90 | $55.29 | $57.04 | $57.04 | 458,757 |
| 2016-02-11 | $56.48 | $56.76 | $53.54 | $56.28 | $56.28 | 565,306 |
| 2016-02-10 | $58.46 | $60.80 | $57.50 | $57.92 | $57.92 | 533,131 |
| 2016-02-09 | $57.16 | $60.76 | $56.18 | $57.70 | $57.70 | 509,194 |
| 2016-02-08 | $62.09 | $62.20 | $56.72 | $58.22 | $58.22 | 775,638 |
| 2016-02-05 | $63.81 | $64.96 | $61.39 | $63.10 | $63.10 | 592,284 |
| 2016-02-04 | $62.60 | $65.06 | $61.60 | $64.22 | $64.22 | 454,960 |
| 2016-02-03 | $62.00 | $63.19 | $60.09 | $62.86 | $62.86 | 547,559 |
| 2016-02-02 | $63.05 | $64.79 | $60.26 | $61.48 | $61.48 | 629,857 |
| 2016-02-01 | $59.12 | $64.30 | $58.81 | $63.84 | $63.84 | 1,421,256 |
| 2016-01-29 | $57.65 | $60.00 | $54.80 | $59.42 | $59.42 | 1,774,834 |
| 2016-01-28 | $63.82 | $64.00 | $56.75 | $57.56 | $57.56 | 1,883,423 |
| 2016-01-27 | $64.67 | $66.32 | $63.08 | $63.33 | $63.33 | 827,862 |
| 2016-01-26 | $65.97 | $66.68 | $63.70 | $64.98 | $64.98 | 512,896 |
| 2016-01-25 | $65.40 | $68.32 | $64.19 | $65.32 | $65.32 | 890,090 |
| 2016-01-22 | $66.45 | $66.63 | $63.68 | $66.01 | $66.01 | 997,848 |
| 2016-01-21 | $68.43 | $69.41 | $64.65 | $64.71 | $64.71 | 948,452 |
| 2016-01-20 | $65.42 | $70.86 | $64.35 | $68.66 | $68.66 | 1,482,756 |
| 2016-01-19 | $67.73 | $69.83 | $65.00 | $66.62 | $66.62 | 1,619,116 |
| 2016-01-15 | $62.88 | $67.58 | $62.02 | $67.32 | $67.32 | 1,158,740 |
| 2016-01-14 | $62.06 | $67.76 | $58.85 | $65.50 | $65.50 | 929,072 |
| 2016-01-13 | $64.92 | $65.85 | $61.02 | $61.39 | $61.39 | 738,099 |
| 2016-01-12 | $64.36 | $66.76 | $62.54 | $64.84 | $64.84 | 727,855 |
| 2016-01-11 | $68.18 | $68.47 | $61.69 | $63.55 | $63.55 | 1,151,606 |
| 2016-01-08 | $68.40 | $69.45 | $66.23 | $67.56 | $67.56 | 725,413 |
| 2016-01-07 | $72.47 | $72.47 | $67.10 | $67.54 | $67.54 | 1,904,286 |
| 2016-01-06 | $72.94 | $75.78 | $72.43 | $75.12 | $75.12 | 804,604 |
| 2016-01-05 | $75.70 | $76.75 | $73.65 | $74.47 | $74.47 | 659,766 |
| 2016-01-04 | $75.00 | $76.45 | $72.42 | $75.63 | $75.63 | 847,760 |
| 2015-12-31 | $76.56 | $78.63 | $76.27 | $76.79 | $76.79 | 395,634 |
| 2015-12-30 | $79.05 | $79.88 | $76.79 | $77.02 | $77.02 | 633,728 |
| 2015-12-29 | $77.68 | $80.25 | $77.50 | $79.39 | $79.39 | 614,362 |
| 2015-12-28 | $76.87 | $78.38 | $76.70 | $76.97 | $76.97 | 324,157 |
| 2015-12-24 | $78.39 | $78.97 | $77.32 | $77.87 | $77.87 | 249,348 |
| 2015-12-23 | $76.44 | $79.35 | $75.37 | $78.29 | $78.29 | 413,647 |
| 2015-12-22 | $73.96 | $77.48 | $73.51 | $75.94 | $75.94 | 522,359 |
| 2015-12-21 | $77.06 | $77.39 | $72.36 | $75.08 | $75.08 | 828,792 |
| 2015-12-18 | $73.20 | $77.50 | $72.87 | $76.11 | $76.11 | 1,658,292 |
| 2015-12-17 | $73.43 | $73.74 | $71.81 | $73.62 | $73.62 | 947,246 |
| 2015-12-16 | $71.67 | $73.60 | $70.56 | $72.98 | $72.98 | 1,196,659 |
| 2015-12-15 | $70.95 | $75.00 | $69.13 | $70.89 | $70.89 | 4,063,399 |
| 2015-12-14 | $61.84 | $63.29 | $61.28 | $62.43 | $62.43 | 392,600 |
| 2015-12-11 | $62.93 | $63.90 | $61.83 | $62.05 | $62.05 | 388,089 |
| 2015-12-10 | $63.36 | $64.69 | $63.36 | $63.94 | $63.94 | 426,715 |
| 2015-12-09 | $62.76 | $64.38 | $62.01 | $63.59 | $63.59 | 286,428 |
| 2015-12-08 | $61.58 | $64.24 | $60.70 | $63.16 | $63.16 | 387,651 |
| 2015-12-07 | $64.66 | $64.66 | $61.72 | $62.23 | $62.23 | 490,314 |
| 2015-12-04 | $63.67 | $64.64 | $63.02 | $64.48 | $64.48 | 489,044 |
| 2015-12-03 | $63.43 | $64.33 | $61.82 | $63.35 | $63.35 | 677,233 |
| 2015-12-02 | $66.63 | $67.36 | $62.67 | $63.19 | $63.19 | 972,604 |
| 2015-12-01 | $65.00 | $67.85 | $63.63 | $66.89 | $66.89 | 945,921 |
| 2015-11-30 | $65.36 | $65.36 | $62.83 | $64.75 | $64.75 | 583,855 |
| 2015-11-27 | $65.20 | $65.53 | $63.89 | $65.11 | $65.11 | 219,874 |
| 2015-11-25 | $61.76 | $65.37 | $61.50 | $64.93 | $64.93 | 956,011 |
| 2015-11-24 | $60.72 | $61.50 | $59.48 | $61.14 | $61.14 | 550,107 |
| 2015-11-23 | $60.20 | $62.84 | $60.02 | $61.54 | $61.54 | 842,662 |
| 2015-11-20 | $59.10 | $60.65 | $57.69 | $60.50 | $60.50 | 1,571,163 |
| 2015-11-19 | $57.97 | $59.49 | $57.23 | $58.81 | $58.81 | 414,233 |
| 2015-11-18 | $56.81 | $58.73 | $56.35 | $57.94 | $57.94 | 477,712 |
| 2015-11-17 | $55.97 | $58.00 | $55.23 | $56.54 | $56.54 | 372,758 |
| 2015-11-16 | $56.15 | $56.80 | $54.53 | $55.72 | $55.72 | 481,917 |
| 2015-11-13 | $54.74 | $58.70 | $54.14 | $56.29 | $56.29 | 556,246 |
| 2015-11-12 | $53.29 | $55.98 | $53.13 | $54.15 | $54.15 | 444,850 |
| 2015-11-11 | $56.55 | $56.56 | $54.08 | $54.29 | $54.29 | 458,973 |
| 2015-11-10 | $55.80 | $56.36 | $54.85 | $56.27 | $56.27 | 758,039 |
| 2015-11-09 | $56.63 | $57.31 | $55.18 | $55.82 | $55.82 | 1,159,129 |
| 2015-11-06 | $56.04 | $57.38 | $55.07 | $56.88 | $56.88 | 618,234 |
| 2015-11-05 | $55.06 | $57.96 | $54.58 | $55.95 | $55.95 | 742,681 |
| 2015-11-04 | $55.64 | $56.29 | $53.37 | $55.49 | $55.49 | 842,579 |
| 2015-11-03 | $52.24 | $55.99 | $51.31 | $55.34 | $55.34 | 1,415,563 |
| 2015-11-02 | $50.27 | $52.93 | $49.44 | $52.13 | $52.13 | 752,264 |
| 2015-10-30 | $50.70 | $51.68 | $49.60 | $49.95 | $49.95 | 782,787 |
| 2015-10-29 | $50.77 | $54.02 | $49.84 | $50.94 | $50.94 | 1,047,900 |
| 2015-10-28 | $48.61 | $50.99 | $47.02 | $50.88 | $50.88 | 1,907,670 |
| 2015-10-27 | $47.15 | $51.25 | $46.02 | $49.12 | $49.12 | 2,873,928 |
| 2015-10-26 | $43.12 | $43.60 | $40.86 | $41.13 | $41.13 | 1,042,847 |
| 2015-10-23 | $38.38 | $44.08 | $37.80 | $43.38 | $43.38 | 1,766,759 |
| 2015-10-22 | $39.51 | $39.84 | $36.90 | $38.00 | $38.00 | 1,017,387 |
| 2015-10-21 | $41.63 | $42.04 | $37.61 | $39.43 | $39.43 | 1,642,335 |
| 2015-10-20 | $41.21 | $43.14 | $40.24 | $41.31 | $41.31 | 1,404,556 |
| 2015-10-19 | $39.51 | $44.09 | $38.92 | $41.13 | $41.13 | 1,937,357 |
| 2015-10-16 | $39.00 | $40.02 | $38.50 | $39.57 | $39.57 | 812,813 |
| 2015-10-15 | $36.59 | $38.80 | $36.53 | $38.79 | $38.79 | 1,302,026 |
| 2015-10-14 | $37.24 | $38.39 | $36.39 | $36.99 | $36.99 | 758,309 |
| 2015-10-13 | $39.38 | $39.62 | $36.92 | $36.99 | $36.99 | 904,698 |
| 2015-10-12 | $42.00 | $42.26 | $39.44 | $39.62 | $39.62 | 1,069,178 |
| 2015-10-09 | $40.44 | $42.39 | $39.79 | $42.18 | $42.18 | 1,258,036 |
| 2015-10-08 | $38.57 | $40.56 | $37.36 | $40.50 | $40.50 | 1,419,650 |
| 2015-10-07 | $36.49 | $39.49 | $35.78 | $38.54 | $38.54 | 1,601,039 |
| 2015-10-06 | $42.08 | $42.08 | $36.42 | $36.62 | $36.62 | 2,323,993 |
| 2015-10-05 | $41.22 | $43.03 | $40.93 | $42.75 | $42.75 | 824,322 |
| 2015-10-02 | $38.89 | $40.85 | $38.46 | $40.74 | $40.74 | 908,320 |
| 2015-10-01 | $41.16 | $41.33 | $38.00 | $39.55 | $39.55 | 1,207,367 |
| 2015-09-30 | $42.93 | $43.80 | $39.29 | $41.10 | $41.10 | 2,106,518 |
| 2015-09-29 | $41.78 | $45.19 | $40.17 | $42.36 | $42.36 | 2,357,186 |
| 2015-09-28 | $46.21 | $47.43 | $40.11 | $40.95 | $40.95 | 2,516,678 |
| 2015-09-25 | $52.03 | $52.68 | $45.76 | $47.62 | $47.62 | 2,171,533 |
| 2015-09-24 | $56.10 | $56.10 | $50.92 | $51.47 | $51.47 | 1,559,912 |
| 2015-09-23 | $58.00 | $60.63 | $55.13 | $55.99 | $55.99 | 2,815,684 |
| 2015-09-22 | $62.60 | $63.28 | $60.00 | $60.63 | $60.63 | 573,050 |
| 2015-09-21 | $67.24 | $67.50 | $63.03 | $63.46 | $63.46 | 552,821 |
| 2015-09-18 | $67.39 | $68.26 | $66.08 | $66.73 | $66.73 | 829,034 |
| 2015-09-17 | $65.84 | $68.76 | $65.33 | $68.21 | $68.21 | 669,372 |
| 2015-09-16 | $67.06 | $68.39 | $65.12 | $65.66 | $65.66 | 418,041 |
| 2015-09-15 | $64.29 | $67.37 | $63.73 | $67.00 | $67.00 | 685,606 |
| 2015-09-14 | $63.51 | $65.72 | $62.38 | $63.67 | $63.67 | 552,670 |
| 2015-09-11 | $61.25 | $63.65 | $60.91 | $62.76 | $62.76 | 378,909 |
| 2015-09-10 | $60.16 | $61.53 | $59.64 | $61.39 | $61.39 | 544,505 |
| 2015-09-09 | $58.08 | $60.40 | $57.63 | $60.18 | $60.18 | 957,847 |
| 2015-09-08 | $57.15 | $58.38 | $57.00 | $57.47 | $57.47 | 318,304 |
Pacira BioSciences Inc (PCRX) News Headlines
Recent Pacira BioSciences Inc (PCRX) News
Similar Companies to Pacira BioSciences Inc (PCRX) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |